720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205700,1002218550,23250,23250,23250,23250,607
|
|
20230613,205600,1002218550,23250,23250,23250,23250,0
|
|
20230613,205500,1002218550,23250,23250,23250,23250,0
|
|
20230613,205400,1002218550,23250,23250,23250,23250,0
|
|
20230613,205300,1002218550,23250,23250,23250,23250,0
|
|
20230613,205200,1002218550,23250,23250,23250,23250,0
|
|
20230613,205100,1002218550,23250,23250,23250,23250,0
|
|
20230613,205000,1002218550,23250,23250,23250,23250,0
|
|
20230613,204900,1002218550,23250,23250,23250,23250,0
|
|
20230613,204800,1002218550,23250,23250,23250,23250,0
|
|
20230613,204700,1002218550,23250,23250,23250,23250,0
|
|
20230613,204600,1002218550,23250,23250,23250,23250,0
|
|
20230613,204500,1002218550,23250,23250,23250,23250,0
|
|
20230613,204400,1002218550,23250,23250,23250,23250,0
|
|
20230613,204300,1002218550,23250,23250,23250,23250,0
|
|
20230613,204200,1002218550,23250,23250,23250,23250,0
|
|
20230613,204100,1002218550,23250,23250,23250,23250,0
|
|
20230613,204000,1002218550,23250,23250,23250,23250,0
|
|
20230613,203900,1002218550,23250,23250,23250,23250,0
|
|
20230613,203800,1002218550,23250,23250,23250,23250,0
|
|
20230613,203700,1002218550,23250,23250,23250,23250,0
|
|
20230613,203600,1002218550,23250,23250,23250,23250,0
|
|
20230613,203500,1002218550,23250,23250,23250,23250,0
|
|
20230613,203400,1002218550,23250,23250,23250,23250,0
|
|
20230613,203300,1002218550,23250,23250,23250,23250,0
|
|
20230613,203200,1002218550,23250,23250,23250,23250,0
|
|
20230613,203100,1002218550,23250,23250,23250,23250,0
|
|
20230613,203000,1002218550,23250,23250,23250,23250,0
|
|
20230613,202900,1002218550,23250,23250,23250,23250,0
|
|
20230613,202800,1002218550,23250,23250,23250,23250,0
|
|
20230613,202700,1002218550,23250,23250,23250,23250,607
|
|
20230613,202600,1002218550,23250,23250,23250,23250,0
|
|
20230613,202500,1002218550,23250,23250,23250,23250,0
|
|
20230613,202400,1002218550,23250,23250,23250,23250,0
|
|
20230613,202300,1002218550,23250,23250,23250,23250,0
|
|
20230613,202200,1002218550,23250,23250,23250,23250,0
|
|
20230613,202100,1002218550,23250,23250,23250,23250,0
|
|
20230613,202000,1002218550,23250,23250,23250,23250,0
|
|
20230613,201900,1002218550,23250,23250,23250,23250,0
|
|
20230613,201800,1002218550,23250,23250,23250,23250,0
|
|
20230613,201700,1002218550,23250,23250,23250,23250,0
|
|
20230613,201600,1002218550,23250,23250,23250,23250,0
|
|
20230613,201500,1002218550,23250,23250,23250,23250,0
|
|
20230613,201400,1002218550,23250,23250,23250,23250,0
|
|
20230613,201300,1002218550,23250,23250,23250,23250,0
|
|
20230613,201200,1002218550,23250,23250,23250,23250,0
|
|
20230613,201100,1002218550,23250,23250,23250,23250,0
|
|
20230613,201000,1002218550,23250,23250,23250,23250,0
|
|
20230613,200900,1002218550,23250,23250,23250,23250,0
|
|
20230613,200800,1002218550,23250,23250,23250,23250,0
|
|
20230613,200700,1002218550,23250,23250,23250,23250,0
|
|
20230613,200600,1002218550,23250,23250,23250,23250,0
|
|
20230613,200500,1002218550,23250,23250,23250,23250,0
|
|
20230613,200400,1002218550,23250,23250,23250,23250,0
|
|
20230613,200300,1002218550,23250,23250,23250,23250,0
|
|
20230613,200200,1002218550,23250,23250,23250,23250,0
|
|
20230613,200100,1002218550,23250,23250,23250,23250,0
|
|
20230613,200000,1002218550,23250,23250,23250,23250,0
|
|
20230613,195900,1002218550,23250,23250,23250,23250,0
|
|
20230613,195800,1002218550,23250,23250,23250,23250,0
|
|
20230613,195700,1002218550,23250,23250,23250,23250,607
|
|
20230613,195600,1002218550,23250,23250,23250,23250,0
|
|
20230613,195500,1002218550,23250,23250,23250,23250,0
|
|
20230613,195400,1002218550,23250,23250,23250,23250,0
|
|
20230613,195300,1002218550,23250,23250,23250,23250,0
|
|
20230613,195200,1002218550,23250,23250,23250,23250,0
|
|
20230613,195100,1002218550,23250,23250,23250,23250,0
|
|
20230613,195000,1002218550,23250,23250,23250,23250,0
|
|
20230613,194900,1002218550,23250,23250,23250,23250,0
|
|
20230613,194800,1002218550,23250,23250,23250,23250,0
|
|
20230613,194700,1002218550,23250,23250,23250,23250,0
|
|
20230613,194600,1002218550,23250,23250,23250,23250,0
|
|
20230613,194500,1002218550,23250,23250,23250,23250,0
|
|
20230613,194400,1002218550,23250,23250,23250,23250,0
|
|
20230613,194300,1002218550,23250,23250,23250,23250,0
|
|
20230613,194200,1002218550,23250,23250,23250,23250,0
|
|
20230613,194100,1002218550,23250,23250,23250,23250,0
|
|
20230613,194000,1002218550,23250,23250,23250,23250,0
|
|
20230613,193900,1002218550,23250,23250,23250,23250,0
|
|
20230613,193800,1002218550,23250,23250,23250,23250,0
|
|
20230613,193700,1002218550,23250,23250,23250,23250,0
|
|
20230613,193600,1002218550,23250,23250,23250,23250,0
|
|
20230613,193500,1002218550,23250,23250,23250,23250,0
|
|
20230613,193400,1002218550,23250,23250,23250,23250,0
|
|
20230613,193300,1002218550,23250,23250,23250,23250,0
|
|
20230613,193200,1002218550,23250,23250,23250,23250,0
|
|
20230613,193100,1002218550,23250,23250,23250,23250,0
|
|
20230613,193000,1002218550,23250,23250,23250,23250,0
|
|
20230613,192900,1002218550,23250,23250,23250,23250,0
|
|
20230613,192800,1002218550,23250,23250,23250,23250,0
|
|
20230613,192700,1002218550,23250,23250,23250,23250,607
|
|
20230613,192600,1002218550,23250,23250,23250,23250,0
|
|
20230613,192500,1002218550,23250,23250,23250,23250,0
|
|
20230613,192400,1002218550,23250,23250,23250,23250,0
|
|
20230613,192300,1002218550,23250,23250,23250,23250,0
|
|
20230613,192200,1002218550,23250,23250,23250,23250,0
|
|
20230613,192100,1002218550,23250,23250,23250,23250,0
|
|
20230613,192000,1002218550,23250,23250,23250,23250,0
|
|
20230613,191900,1002218550,23250,23250,23250,23250,0
|
|
20230613,191800,1002218550,23250,23250,23250,23250,0
|
|
20230613,191700,1002218550,23250,23250,23250,23250,0
|
|
20230613,191600,1002218550,23250,23250,23250,23250,0
|
|
20230613,191500,1002218550,23250,23250,23250,23250,0
|
|
20230613,191400,1002218550,23250,23250,23250,23250,0
|
|
20230613,191300,1002218550,23250,23250,23250,23250,0
|
|
20230613,191200,1002218550,23250,23250,23250,23250,0
|
|
20230613,191100,1002218550,23250,23250,23250,23250,0
|
|
20230613,191000,1002218550,23250,23250,23250,23250,0
|
|
20230613,190900,1002218550,23250,23250,23250,23250,0
|
|
20230613,190800,1002218550,23250,23250,23250,23250,0
|
|
20230613,190700,1002218550,23250,23250,23250,23250,0
|
|
20230613,190600,1002218550,23250,23250,23250,23250,0
|
|
20230613,190500,1002218550,23250,23250,23250,23250,0
|
|
20230613,190400,1002218550,23250,23250,23250,23250,0
|
|
20230613,190300,1002218550,23250,23250,23250,23250,0
|
|
20230613,190200,1002218550,23250,23250,23250,23250,0
|
|
20230613,190100,1002218550,23250,23250,23250,23250,0
|
|
20230613,190000,1002218550,23250,23250,23250,23250,0
|
|
20230613,185900,1002218550,23250,23250,23250,23250,0
|
|
20230613,185800,1002218550,23250,23250,23250,23250,0
|
|
20230613,185700,1002218550,23250,23250,23250,23250,607
|
|
20230613,185600,1002218550,23250,23250,23250,23250,0
|
|
20230613,185500,1002218550,23250,23250,23250,23250,0
|
|
20230613,185400,1002218550,23250,23250,23250,23250,0
|
|
20230613,185300,1002218550,23250,23250,23250,23250,0
|
|
20230613,185200,1002218550,23250,23250,23250,23250,0
|
|
20230613,185100,1002218550,23250,23250,23250,23250,0
|
|
20230613,185000,1002218550,23250,23250,23250,23250,0
|
|
20230613,184900,1002218550,23250,23250,23250,23250,0
|
|
20230613,184800,1002218550,23250,23250,23250,23250,0
|
|
20230613,184700,1002218550,23250,23250,23250,23250,0
|
|
20230613,184600,1002218550,23250,23250,23250,23250,0
|
|
20230613,184500,1002218550,23250,23250,23250,23250,0
|
|
20230613,184400,1002218550,23250,23250,23250,23250,0
|
|
20230613,184300,1002218550,23250,23250,23250,23250,0
|
|
20230613,184200,1002218550,23250,23250,23250,23250,0
|
|
20230613,184100,1002218550,23250,23250,23250,23250,0
|
|
20230613,184000,1002218550,23250,23250,23250,23250,0
|
|
20230613,183900,1002218550,23250,23250,23250,23250,0
|
|
20230613,183800,1002218550,23250,23250,23250,23250,0
|
|
20230613,183700,1002218550,23250,23250,23250,23250,0
|
|
20230613,183600,1002218550,23250,23250,23250,23250,0
|
|
20230613,183500,1002218550,23250,23250,23250,23250,0
|
|
20230613,183400,1002218550,23250,23250,23250,23250,0
|
|
20230613,183300,1002218550,23250,23250,23250,23250,0
|
|
20230613,183200,1002218550,23250,23250,23250,23250,0
|
|
20230613,183100,1002218550,23250,23250,23250,23250,0
|
|
20230613,183000,1002218550,23250,23250,23250,23250,0
|
|
20230613,182900,1002218550,23250,23250,23250,23250,0
|
|
20230613,182800,1002218550,23250,23250,23250,23250,0
|
|
20230613,182700,1002218550,23250,23250,23250,23250,607
|
|
20230613,182600,1002218550,23250,23250,23250,23250,0
|
|
20230613,182500,1002218550,23250,23250,23250,23250,0
|
|
20230613,182400,1002218550,23250,23250,23250,23250,0
|
|
20230613,182300,1002218550,23250,23250,23250,23250,0
|
|
20230613,182200,1002218550,23250,23250,23250,23250,0
|
|
20230613,182100,1002218550,23250,23250,23250,23250,0
|
|
20230613,182000,1002218550,23250,23250,23250,23250,0
|
|
20230613,181900,1002218550,23250,23250,23250,23250,0
|
|
20230613,181800,1002218550,23250,23250,23250,23250,0
|
|
20230613,181700,1002218550,23250,23250,23250,23250,0
|
|
20230613,181600,1002218550,23250,23250,23250,23250,0
|
|
20230613,181500,1002218550,23250,23250,23250,23250,0
|
|
20230613,181400,1002218550,23250,23250,23250,23250,0
|
|
20230613,181300,1002218550,23250,23250,23250,23250,0
|
|
20230613,181200,1002218550,23250,23250,23250,23250,0
|
|
20230613,181100,1002218550,23250,23250,23250,23250,0
|
|
20230613,181000,1002218550,23250,23250,23250,23250,0
|
|
20230613,180900,1002218550,23250,23250,23250,23250,0
|
|
20230613,180800,1002218550,23250,23250,23250,23250,0
|
|
20230613,180700,1002218550,23250,23250,23250,23250,0
|
|
20230613,180600,1002218550,23250,23250,23250,23250,0
|
|
20230613,180500,1002218550,23250,23250,23250,23250,0
|
|
20230613,180400,1002218550,23250,23250,23250,23250,0
|
|
20230613,180300,1002218550,23250,23250,23250,23250,0
|
|
20230613,180200,1002218550,23250,23250,23250,23250,0
|
|
20230613,180100,1002218550,23250,23250,23250,23250,0
|
|
20230613,180000,1002218550,23250,23250,23250,23250,0
|
|
20230613,175900,1002218550,23250,23250,23250,23250,0
|
|
20230613,175800,1002218550,23250,23250,23250,23250,0
|
|
20230613,175700,1002218550,23250,23250,23250,23250,607
|
|
20230613,175600,1002218550,23250,23250,23250,23250,0
|
|
20230613,175500,1002218550,23250,23250,23250,23250,0
|
|
20230613,175400,1002218550,23250,23250,23250,23250,0
|
|
20230613,175300,1002218550,23250,23250,23250,23250,0
|
|
20230613,175200,1002218550,23250,23250,23250,23250,0
|
|
20230613,175100,1002218550,23250,23250,23250,23250,0
|
|
20230613,175000,1002218550,23250,23250,23250,23250,0
|
|
20230613,174900,1002218550,23250,23250,23250,23250,0
|
|
20230613,174800,1002218550,23250,23250,23250,23250,0
|
|
20230613,174700,1002218550,23250,23250,23250,23250,0
|
|
20230613,174600,1002218550,23250,23250,23250,23250,0
|
|
20230613,174500,1002218550,23250,23250,23250,23250,0
|
|
20230613,174400,1002218550,23250,23250,23250,23250,0
|
|
20230613,174300,1002218550,23250,23250,23250,23250,0
|
|
20230613,174200,1002218550,23250,23250,23250,23250,0
|
|
20230613,174100,1002218550,23250,23250,23250,23250,0
|
|
20230613,174000,1002218550,23250,23250,23250,23250,0
|
|
20230613,173900,1002218550,23250,23250,23250,23250,0
|
|
20230613,173800,1002218550,23250,23250,23250,23250,0
|
|
20230613,173700,1002218550,23250,23250,23250,23250,0
|
|
20230613,173600,1002218550,23250,23250,23250,23250,0
|
|
20230613,173500,1002218550,23250,23250,23250,23250,0
|
|
20230613,173400,1002218550,23250,23250,23250,23250,0
|
|
20230613,173300,1002218550,23250,23250,23250,23250,0
|
|
20230613,173200,1002218550,23250,23250,23250,23250,0
|
|
20230613,173100,1002218550,23250,23250,23250,23250,0
|
|
20230613,173000,1002218550,23250,23250,23250,23250,0
|
|
20230613,172900,1002218550,23250,23250,23250,23250,0
|
|
20230613,172800,1002218550,23250,23250,23250,23250,0
|
|
20230613,172700,1002218550,23250,23250,23250,23250,607
|
|
20230613,172600,1002218550,23250,23250,23250,23250,0
|
|
20230613,172500,1002218550,23250,23250,23250,23250,0
|
|
20230613,172400,1002218550,23250,23250,23250,23250,0
|
|
20230613,172300,1002218550,23250,23250,23250,23250,0
|
|
20230613,172200,1002218550,23250,23250,23250,23250,0
|
|
20230613,172100,1002218550,23250,23250,23250,23250,0
|
|
20230613,172000,1002218550,23250,23250,23250,23250,0
|
|
20230613,171900,1002218550,23250,23250,23250,23250,0
|
|
20230613,171800,1002218550,23250,23250,23250,23250,0
|
|
20230613,171700,1002218550,23250,23250,23250,23250,0
|
|
20230613,171600,1002218550,23250,23250,23250,23250,0
|
|
20230613,171500,1002218550,23250,23250,23250,23250,0
|
|
20230613,171400,1002218550,23250,23250,23250,23250,0
|
|
20230613,171300,1002218550,23250,23250,23250,23250,0
|
|
20230613,171200,1002218550,23250,23250,23250,23250,0
|
|
20230613,171100,1002218550,23250,23250,23250,23250,0
|
|
20230613,171000,1002218550,23250,23250,23250,23250,0
|
|
20230613,170900,1002218550,23250,23250,23250,23250,0
|
|
20230613,170800,1002218550,23250,23250,23250,23250,0
|
|
20230613,170700,1002218550,23250,23250,23250,23250,0
|
|
20230613,170600,1002218550,23250,23250,23250,23250,0
|
|
20230613,170500,1002218550,23250,23250,23250,23250,0
|
|
20230613,170400,1002218550,23250,23250,23250,23250,0
|
|
20230613,170300,1002218550,23250,23250,23250,23250,0
|
|
20230613,170200,1002218550,23250,23250,23250,23250,0
|
|
20230613,170100,1002218550,23250,23250,23250,23250,0
|
|
20230613,170000,1002218550,23250,23250,23250,23250,0
|
|
20230613,165900,1002218550,23250,23250,23250,23250,0
|
|
20230613,165800,1002218550,23250,23250,23250,23250,0
|
|
20230613,165700,1002218550,23250,23250,23250,23250,607
|
|
20230613,165600,1002218550,23250,23250,23250,23250,0
|
|
20230613,165500,1002218550,23250,23250,23250,23250,0
|
|
20230613,165400,1002218550,23250,23250,23250,23250,0
|
|
20230613,165300,1002218550,23250,23250,23250,23250,0
|
|
20230613,165200,1002218550,23250,23250,23250,23250,0
|
|
20230613,165100,1002218550,23250,23250,23250,23250,0
|
|
20230613,165000,1002218550,23250,23250,23250,23250,0
|
|
20230613,164900,1002218550,23250,23250,23250,23250,0
|
|
20230613,164800,1002218550,23250,23250,23250,23250,0
|
|
20230613,164700,1002218550,23250,23250,23250,23250,0
|
|
20230613,164600,1002218550,23250,23250,23250,23250,0
|
|
20230613,164500,1002218550,23250,23250,23250,23250,0
|
|
20230613,164400,1002218550,23250,23250,23250,23250,0
|
|
20230613,164300,1002218550,23250,23250,23250,23250,0
|
|
20230613,164200,1002218550,23250,23250,23250,23250,0
|
|
20230613,164100,1002218550,23250,23250,23250,23250,0
|
|
20230613,164000,1002218550,23250,23250,23250,23250,0
|
|
20230613,163900,1002218550,23250,23250,23250,23250,0
|
|
20230613,163800,1002218550,23250,23250,23250,23250,0
|
|
20230613,163700,1002218550,23250,23250,23250,23250,0
|
|
20230613,163600,1002218550,23250,23250,23250,23250,0
|
|
20230613,163500,1002218550,23250,23250,23250,23250,0
|
|
20230613,163400,1002218550,23250,23250,23250,23250,0
|
|
20230613,163300,1002218550,23250,23250,23250,23250,0
|
|
20230613,163200,1002218550,23250,23250,23250,23250,0
|
|
20230613,163100,1002218550,23250,23250,23250,23250,0
|
|
20230613,163000,1002218550,23250,23250,23250,23250,0
|
|
20230613,162900,1002218550,23250,23250,23250,23250,0
|
|
20230613,162800,1002218550,23250,23250,23250,23250,0
|
|
20230613,162700,1002218550,23250,23250,23250,23250,607
|
|
20230613,162600,1002218550,23250,23250,23250,23250,0
|
|
20230613,162500,1002218550,23250,23250,23250,23250,0
|
|
20230613,162400,1002218550,23250,23250,23250,23250,0
|
|
20230613,162300,1002218550,23250,23250,23250,23250,0
|
|
20230613,162200,1002218550,23250,23250,23250,23250,0
|
|
20230613,162100,1002218550,23250,23250,23250,23250,0
|
|
20230613,162000,1002218550,23250,23250,23250,23250,0
|
|
20230613,161900,1002218550,23250,23250,23250,23250,0
|
|
20230613,161800,1002218550,23250,23250,23250,23250,0
|
|
20230613,161700,1002218550,23250,23250,23250,23250,0
|
|
20230613,161600,1002218550,23250,23250,23250,23250,0
|
|
20230613,161500,1002218550,23250,23250,23250,23250,0
|
|
20230613,161400,1002218550,23250,23250,23250,23250,0
|
|
20230613,161300,1002218550,23250,23250,23250,23250,0
|
|
20230613,161200,1002218550,23250,23250,23250,23250,0
|
|
20230613,161100,1002218550,23250,23250,23250,23250,0
|
|
20230613,161000,1002218550,23250,23250,23250,23250,0
|
|
20230613,160900,1002218550,23250,23250,23250,23250,0
|
|
20230613,160800,1002218550,23250,23250,23250,23250,0
|
|
20230613,160700,1002218550,23250,23250,23250,23250,0
|
|
20230613,160600,1002218550,23250,23250,23250,23250,0
|
|
20230613,160500,1002218550,23250,23250,23250,23250,0
|
|
20230613,160400,1002218550,23250,23250,23250,23250,0
|
|
20230613,160300,1002218550,23250,23250,23250,23250,0
|
|
20230613,160200,1002218550,23250,23250,23250,23250,0
|
|
20230613,160100,1002218550,23250,23250,23250,23250,0
|
|
20230613,160000,1002218550,23250,23250,23250,23250,0
|
|
20230613,155900,1002218550,23250,23250,23250,23250,0
|
|
20230613,155800,1002218550,23250,23250,23250,23250,0
|
|
20230613,155700,1002218550,23250,23250,23250,23250,607
|
|
20230613,155600,1002218550,23250,23250,23250,23250,0
|
|
20230613,155500,1002218550,23250,23250,23250,23250,0
|
|
20230613,155400,1002218550,23250,23250,23250,23250,0
|
|
20230613,155300,1002218550,23250,23250,23250,23250,0
|
|
20230613,155200,1002218550,23250,23250,23250,23250,0
|
|
20230613,155100,1002218550,23250,23250,23250,23250,0
|
|
20230613,155000,1002218550,23250,23250,23250,23250,0
|
|
20230613,154900,1002218550,23250,23250,23250,23250,0
|
|
20230613,154800,1002218550,23250,23250,23250,23250,0
|
|
20230613,154700,1002218550,23250,23250,23250,23250,0
|
|
20230613,154600,1002218550,23250,23250,23250,23250,0
|
|
20230613,154500,1002218550,23250,23250,23250,23250,0
|
|
20230613,154400,1002218550,23250,23250,23250,23250,0
|
|
20230613,154300,1002218550,23250,23250,23250,23250,0
|
|
20230613,154200,1002218550,23250,23250,23250,23250,0
|
|
20230613,154100,1002218550,23250,23250,23250,23250,0
|
|
20230613,154000,1002218550,23250,23250,23250,23250,0
|
|
20230613,153900,1002218550,23250,23250,23250,23250,0
|
|
20230613,153800,1002218550,23250,23250,23250,23250,0
|
|
20230613,153700,1002218550,23250,23250,23250,23250,0
|
|
20230613,153600,1002218550,23250,23250,23250,23250,0
|
|
20230613,153500,1002218550,23250,23250,23250,23250,0
|
|
20230613,153400,1002218550,23250,23250,23250,23250,0
|
|
20230613,153300,1002218550,23250,23250,23250,23250,0
|
|
20230613,153200,1002218550,23250,23250,23250,23250,0
|
|
20230613,153100,1002218550,23250,23250,23250,23250,0
|
|
20230613,153000,1002218550,23250,23250,23250,23250,607
|
|
20230613,152900,988105800,23200,23200,23200,23200,0
|
|
20230613,152800,988105800,23200,23200,23200,23200,0
|
|
20230613,152700,988105800,23200,23200,23200,23200,0
|
|
20230613,152600,988105800,23200,23200,23200,23200,0
|
|
20230613,152500,988105800,23200,23200,23200,23200,0
|
|
20230613,152400,988105800,23200,23200,23200,23200,0
|
|
20230613,152300,988105800,23200,23200,23200,23200,0
|
|
20230613,152200,988105800,23200,23200,23200,23200,0
|
|
20230613,152100,988105800,23200,23200,23200,23200,0
|
|
20230613,152000,988105800,23200,23200,23200,23200,0
|
|
20230613,151900,988105800,23200,23250,23250,23200,77
|
|
20230613,151800,986317050,23250,23250,23250,23250,17
|
|
20230613,151700,985921800,23250,23300,23300,23250,10
|
|
20230613,151600,985689150,23250,23250,23250,23250,107
|
|
20230613,151500,983201400,23300,23300,23300,23300,1
|
|
20230613,151400,983178100,23200,23200,23300,23200,34
|
|
20230613,151300,982389200,23200,23200,23200,23200,6
|
|
20230613,151200,982250000,23200,23300,23300,23200,88
|
|
20230613,151100,980200400,23300,23300,23300,23300,321
|
|
20230613,151000,972721100,23300,23300,23300,23300,66
|
|
20230613,150900,971183300,23300,23300,23300,23300,521
|
|
20230613,150800,959044000,23300,23250,23300,23200,1275
|
|
20230613,150700,929413700,23300,23250,23300,23250,834
|
|
20230613,150600,910022050,23300,23250,23300,23250,1001
|
|
20230613,150500,886744900,23300,23300,23300,23300,31
|
|
20230613,150400,886022600,23300,23300,23300,23300,7
|
|
20230613,150300,885859500,23350,23350,23350,23350,30
|
|
20230613,150200,885159000,23350,23350,23350,23350,0
|
|
20230613,150100,885159000,23350,23350,23350,23350,5
|
|
20230613,150000,885042250,23350,23250,23350,23250,721
|
|
20230613,145900,868244100,23250,23250,23250,23250,0
|
|
20230613,145800,868244100,23250,23250,23250,23250,233
|
|
20230613,145700,862826850,23300,23300,23300,23300,30
|
|
20230613,145600,862127850,23300,23300,23300,23300,238
|
|
20230613,145500,856582450,23350,23350,23350,23350,5
|
|
20230613,145400,856465700,23350,23350,23350,23350,0
|
|
20230613,145300,856465700,23350,23350,23350,23350,11
|
|
20230613,145200,856208850,23300,23300,23300,23300,51
|
|
20230613,145100,855020550,23300,23300,23300,23300,3
|
|
20230613,145000,854950650,23300,23300,23300,23300,268
|
|
20230613,144900,848706250,23350,23350,23350,23350,0
|
|
20230613,144800,848706250,23350,23350,23350,23350,414
|
|
20230613,144700,839039350,23350,23350,23350,23350,10
|
|
20230613,144600,838805850,23350,23350,23350,23350,5
|
|
20230613,144500,838689100,23400,23400,23400,23400,231
|
|
20230613,144400,833283700,23450,23450,23450,23450,0
|
|
20230613,144300,833283700,23450,23450,23450,23450,0
|
|
20230613,144200,833283700,23450,23450,23450,23450,0
|
|
20230613,144100,833283700,23450,23450,23450,23450,6
|
|
20230613,144000,833143000,23450,23450,23450,23450,67
|
|
20230613,143900,831571850,23450,23450,23450,23450,0
|
|
20230613,143800,831571850,23450,23450,23450,23450,0
|
|
20230613,143700,831571850,23450,23450,23450,23450,0
|
|
20230613,143600,831571850,23450,23450,23450,23450,33
|
|
20230613,143500,830798000,23450,23450,23450,23450,0
|
|
20230613,143400,830798000,23450,23450,23450,23450,2
|
|
20230613,143300,830751100,23400,23400,23400,23400,0
|
|
20230613,143200,830751100,23400,23400,23400,23400,0
|
|
20230613,143100,830751100,23400,23400,23400,23400,0
|
|
20230613,143000,830751100,23400,23400,23400,23400,0
|
|
20230613,142900,830751100,23400,23450,23450,23400,600
|
|
20230613,142800,816706850,23500,23500,23500,23500,120
|
|
20230613,142700,813886850,23600,23600,23600,23600,0
|
|
20230613,142600,813886850,23600,23600,23600,23600,0
|
|
20230613,142500,813886850,23600,23600,23600,23600,1
|
|
20230613,142400,813863250,23600,23600,23600,23600,0
|
|
20230613,142300,813863250,23600,23600,23600,23600,0
|
|
20230613,142200,813863250,23600,23600,23600,23600,0
|
|
20230613,142100,813863250,23600,23600,23600,23600,0
|
|
20230613,142000,813863250,23600,23600,23600,23600,0
|
|
20230613,141900,813863250,23600,23600,23600,23600,0
|
|
20230613,141800,813863250,23600,23600,23600,23600,30
|
|
20230613,141700,813155250,23600,23600,23600,23600,90
|
|
20230613,141600,811031250,23600,23600,23600,23600,0
|
|
20230613,141500,811031250,23600,23500,23600,23500,105
|
|
20230613,141400,808554350,23500,23500,23500,23500,4
|
|
20230613,141300,808460350,23450,23450,23450,23450,113
|
|
20230613,141200,805810500,23450,23450,23450,23450,111
|
|
20230613,141100,803207550,23400,23400,23400,23400,69
|
|
20230613,141000,801592950,23550,23550,23550,23550,0
|
|
20230613,140900,801592950,23550,23550,23550,23550,1
|
|
20230613,140800,801569400,23400,23400,23400,23400,0
|
|
20230613,140700,801569400,23400,23400,23400,23400,0
|
|
20230613,140600,801569400,23400,23450,23450,23400,4
|
|
20230613,140500,801475750,23600,23550,23600,23550,104
|
|
20230613,140400,799024150,23400,23400,23400,23400,0
|
|
20230613,140300,799024150,23400,23400,23400,23400,0
|
|
20230613,140200,799024150,23400,23400,23400,23400,0
|
|
20230613,140100,799024150,23400,23500,23500,23400,578
|
|
20230613,140000,785473650,23500,23500,23500,23500,0
|
|
20230613,135900,785473650,23500,23550,23550,23500,31
|
|
20230613,135800,784743650,23600,23600,23600,23600,0
|
|
20230613,135700,784743650,23600,23600,23600,23600,0
|
|
20230613,135600,784743650,23600,23600,23600,23600,4
|
|
20230613,135500,784649250,23600,23600,23600,23600,0
|
|
20230613,135400,784649250,23600,23600,23600,23600,0
|
|
20230613,135300,784649250,23600,23600,23600,23600,0
|
|
20230613,135200,784649250,23600,23600,23600,23600,10
|
|
20230613,135100,784413250,23600,23600,23600,23600,0
|
|
20230613,135000,784413250,23600,23600,23600,23600,0
|
|
20230613,134900,784413250,23600,23600,23600,23600,34
|
|
20230613,134800,783610850,23600,23600,23600,23600,2
|
|
20230613,134700,783563650,23600,23600,23600,23600,0
|
|
20230613,134600,783563650,23600,23600,23600,23600,25
|
|
20230613,134500,782973650,23600,23600,23600,23600,260
|
|
20230613,134400,776837650,23600,23550,23600,23550,404
|
|
20230613,134300,767303350,23550,23550,23550,23550,0
|
|
20230613,134200,767303350,23550,23550,23550,23550,21
|
|
20230613,134100,766808800,23550,23550,23550,23550,0
|
|
20230613,134000,766808800,23550,23550,23550,23550,0
|
|
20230613,133900,766808800,23550,23550,23550,23550,0
|
|
20230613,133800,766808800,23550,23550,23550,23550,50
|
|
20230613,133700,765631300,23500,23500,23500,23500,0
|
|
20230613,133600,765631300,23500,23500,23500,23500,6
|
|
20230613,133500,765490300,23500,23500,23500,23500,0
|
|
20230613,133400,765490300,23500,23500,23500,23500,1
|
|
20230613,133300,765466800,23550,23550,23550,23550,20
|
|
20230613,133200,764995800,23550,23550,23550,23550,173
|
|
20230613,133100,760921650,23500,23500,23500,23500,8
|
|
20230613,133000,760733650,23500,23500,23500,23500,10
|
|
20230613,132900,760498650,23500,23500,23500,23400,306
|
|
20230613,132800,753309150,23550,23550,23600,23550,135
|
|
20230613,132700,750129850,23600,23550,23600,23550,460
|
|
20230613,132600,739296800,23550,23550,23550,23550,30
|
|
20230613,132500,738590300,23550,23550,23550,23550,0
|
|
20230613,132400,738590300,23550,23550,23550,23550,250
|
|
20230613,132300,732702800,23550,23550,23550,23550,60
|
|
20230613,132200,731289800,23550,23550,23550,23550,447
|
|
20230613,132100,720762950,23550,23450,23550,23450,105
|
|
20230613,132000,718300100,23450,23450,23450,23450,810
|
|
20230613,131900,699305600,23450,23450,23450,23450,0
|
|
20230613,131800,699305600,23450,23450,23450,23450,22
|
|
20230613,131700,698789700,23450,23450,23450,23450,19
|
|
20230613,131600,698344150,23500,23500,23500,23500,5
|
|
20230613,131500,698226650,23500,23500,23500,23500,6
|
|
20230613,131400,698085650,23500,23500,23500,23500,600
|
|
20230613,131300,683985650,23450,23450,23450,23450,312
|
|
20230613,131200,676669250,23450,23450,23450,23450,0
|
|
20230613,131100,676669250,23450,23300,23450,23300,15
|
|
20230613,131000,676319600,23300,23450,23450,23300,331
|
|
20230613,130900,668606550,23400,23300,23400,23300,9
|
|
20230613,130800,668396650,23450,23450,23450,23450,70
|
|
20230613,130700,666755150,23500,23500,23500,23500,0
|
|
20230613,130600,666755150,23500,23500,23500,23500,0
|
|
20230613,130500,666755150,23500,23300,23500,23300,1126
|
|
20230613,130400,640511450,23350,23350,23350,23350,50
|
|
20230613,130300,639343950,23350,23350,23350,23350,1
|
|
20230613,130200,639320600,23350,23400,23400,23350,2190
|
|
20230613,130100,588132500,23450,23450,23450,23450,640
|
|
20230613,130000,573124500,23450,23450,23450,23450,0
|
|
20230613,125900,573124500,23450,23450,23450,23450,0
|
|
20230613,125800,573124500,23450,23450,23450,23450,11
|
|
20230613,125700,572866550,23500,23500,23500,23500,0
|
|
20230613,125600,572866550,23500,23500,23500,23500,50
|
|
20230613,125500,571691550,23550,23550,23550,23550,0
|
|
20230613,125400,571691550,23550,23550,23550,23550,0
|
|
20230613,125300,571691550,23550,23550,23550,23550,0
|
|
20230613,125200,571691550,23550,23550,23550,23550,2
|
|
20230613,125100,571644450,23450,23450,23450,23450,0
|
|
20230613,125000,571644450,23450,23450,23450,23450,0
|
|
20230613,124900,571644450,23450,23450,23450,23450,0
|
|
20230613,124800,571644450,23450,23500,23500,23450,176
|
|
20230613,124700,567511750,23500,23500,23500,23500,0
|
|
20230613,124600,567511750,23500,23500,23500,23500,0
|
|
20230613,124500,567511750,23500,23500,23500,23500,0
|
|
20230613,124400,567511750,23500,23500,23500,23500,0
|
|
20230613,124300,567511750,23500,23500,23500,23500,5
|
|
20230613,124200,567394250,23550,23550,23550,23550,17
|
|
20230613,124100,566993900,23550,23550,23550,23550,0
|
|
20230613,124000,566993900,23550,23550,23550,23550,272
|
|
20230613,123900,560588300,23500,23500,23500,23500,0
|
|
20230613,123800,560588300,23500,23500,23500,23500,11
|
|
20230613,123700,560329800,23450,23450,23450,23450,0
|
|
20230613,123600,560329800,23450,23500,23500,23450,12
|
|
20230613,123500,560048300,23450,23450,23450,23450,40
|
|
20230613,123400,559110300,23450,23450,23450,23450,0
|
|
20230613,123300,559110300,23450,23450,23450,23450,0
|
|
20230613,123200,559110300,23450,23450,23450,23450,0
|
|
20230613,123100,559110300,23450,23450,23450,23450,0
|
|
20230613,123000,559110300,23450,23450,23450,23450,14
|
|
20230613,122900,558782000,23450,23450,23450,23450,100
|
|
20230613,122800,556437000,23450,23450,23450,23450,30
|
|
20230613,122700,555733500,23550,23550,23550,23550,1
|
|
20230613,122600,555709950,23550,23550,23550,23550,3
|
|
20230613,122500,555639300,23550,23550,23550,23550,0
|
|
20230613,122400,555639300,23550,23550,23550,23550,0
|
|
20230613,122300,555639300,23550,23550,23550,23550,0
|
|
20230613,122200,555639300,23550,23550,23550,23550,0
|
|
20230613,122100,555639300,23550,23550,23550,23550,0
|
|
20230613,122000,555639300,23550,23450,23550,23450,11
|
|
20230613,121900,555381250,23450,23450,23450,23450,0
|
|
20230613,121800,555381250,23450,23450,23450,23450,0
|
|
20230613,121700,555381250,23450,23450,23450,23450,0
|
|
20230613,121600,555381250,23450,23450,23450,23450,0
|
|
20230613,121500,555381250,23450,23450,23450,23450,0
|
|
20230613,121400,555381250,23450,23450,23450,23450,0
|
|
20230613,121300,555381250,23450,23450,23450,23450,10
|
|
20230613,121200,555146750,23500,23500,23500,23500,1
|
|
20230613,121100,555123250,23450,23450,23450,23450,4
|
|
20230613,121000,555029450,23450,23450,23450,23450,0
|
|
20230613,120900,555029450,23450,23450,23450,23450,113
|
|
20230613,120800,552379600,23450,23450,23450,23450,3
|
|
20230613,120700,552309250,23550,23550,23550,23550,0
|
|
20230613,120600,552309250,23550,23550,23550,23550,60
|
|
20230613,120500,550896250,23550,23550,23550,23550,0
|
|
20230613,120400,550896250,23550,23550,23550,23550,56
|
|
20230613,120300,549577450,23550,23500,23550,23500,128
|
|
20230613,120200,546568900,23550,23500,23550,23500,149
|
|
20230613,120100,543067300,23550,23550,23550,23550,9
|
|
20230613,120000,542855350,23550,23550,23550,23550,10
|
|
20230613,115900,542619850,23600,23600,23600,23600,0
|
|
20230613,115800,542619850,23600,23600,23600,23600,0
|
|
20230613,115700,542619850,23600,23600,23600,23600,0
|
|
20230613,115600,542619850,23600,23600,23600,23600,0
|
|
20230613,115500,542619850,23600,23600,23600,23600,0
|
|
20230613,115400,542619850,23600,23600,23600,23600,0
|
|
20230613,115300,542619850,23600,23600,23600,23600,22
|
|
20230613,115200,542100650,23600,23700,23700,23600,330
|
|
20230613,115100,534311650,23600,23600,23600,23600,65
|
|
20230613,115000,532777650,23600,23600,23600,23600,0
|
|
20230613,114900,532777650,23600,23600,23600,23600,25
|
|
20230613,114800,532187650,23750,23650,23750,23650,15
|
|
20230613,114700,531832300,23650,23650,23650,23650,233
|
|
20230613,114600,526321850,23650,23650,23650,23650,0
|
|
20230613,114500,526321850,23650,23650,23650,23650,10
|
|
20230613,114400,526085350,23700,23700,23700,23700,0
|
|
20230613,114300,526085350,23700,23700,23700,23700,50
|
|
20230613,114200,524900350,23700,23700,23700,23700,282
|
|
20230613,114100,518216950,23750,23750,23750,23750,5
|
|
20230613,114000,518098200,23700,23700,23700,23700,0
|
|
20230613,113900,518098200,23700,23700,23700,23700,0
|
|
20230613,113800,518098200,23700,23700,23700,23700,1
|
|
20230613,113700,518074500,23750,23750,23750,23750,10
|
|
20230613,113600,517837000,23750,23750,23750,23750,187
|
|
20230613,113500,513395750,23750,23750,23750,23750,0
|
|
20230613,113400,513395750,23750,23750,23750,23750,330
|
|
20230613,113300,505558250,23750,23750,23750,23750,50
|
|
20230613,113200,504370750,23750,23750,23750,23750,11
|
|
20230613,113100,504109500,23700,23700,23700,23700,227
|
|
20230613,113000,498729600,23700,23700,23700,23700,0
|
|
20230613,112900,498729600,23700,23700,23700,23700,0
|
|
20230613,112800,498729600,23700,23700,23700,23700,30
|
|
20230613,112700,498018600,23700,23700,23700,23700,0
|
|
20230613,112600,498018600,23700,23700,23700,23700,10
|
|
20230613,112500,497781600,23700,23700,23700,23700,0
|
|
20230613,112400,497781600,23700,23650,23700,23650,250
|
|
20230613,112300,491859100,23600,23600,23600,23600,0
|
|
20230613,112200,491859100,23600,23650,23650,23600,61
|
|
20230613,112100,490417000,23650,23650,23650,23650,1
|
|
20230613,112000,490393350,23650,23650,23650,23650,1
|
|
20230613,111900,490369700,23700,23700,23700,23700,0
|
|
20230613,111800,490369700,23700,23700,23700,23700,0
|
|
20230613,111700,490369700,23700,23700,23700,23700,1
|
|
20230613,111600,490346000,23550,23550,23550,23550,10
|
|
20230613,111500,490110500,23700,23700,23700,23700,0
|
|
20230613,111400,490110500,23700,23700,23700,23700,1
|
|
20230613,111300,490086800,23550,23550,23550,23550,30
|
|
20230613,111200,489380300,23700,23700,23700,23700,0
|
|
20230613,111100,489380300,23700,23550,23700,23550,13
|
|
20230613,111000,489073700,23700,23650,23700,23650,10
|
|
20230613,110900,488837100,23700,23700,23700,23700,0
|
|
20230613,110800,488837100,23700,23650,23700,23650,332
|
|
20230613,110700,480973400,23600,23600,23600,23600,0
|
|
20230613,110600,480973400,23600,23600,23600,23600,102
|
|
20230613,110500,478566200,23600,23600,23600,23600,853
|
|
20230613,110400,458435400,23600,23600,23600,23600,0
|
|
20230613,110300,458435400,23600,23600,23600,23600,1
|
|
20230613,110200,458411800,23550,23550,23550,23550,0
|
|
20230613,110100,458411800,23550,23550,23550,23550,0
|
|
20230613,110000,458411800,23550,23550,23550,23550,0
|
|
20230613,105900,458411800,23550,23550,23550,23550,274
|
|
20230613,105800,451959100,23500,23500,23500,23500,586
|
|
20230613,105700,438188100,23450,23450,23450,23450,28
|
|
20230613,105600,437531500,23450,23450,23450,23450,0
|
|
20230613,105500,437531500,23450,23400,23450,23400,78
|
|
20230613,105400,435704800,23450,23450,23450,23450,59
|
|
20230613,105300,434321250,23400,23400,23400,23400,174
|
|
20230613,105200,430249650,23450,23450,23450,23450,0
|
|
20230613,105100,430249650,23450,23450,23450,23450,119
|
|
20230613,105000,427459100,23500,23450,23500,23450,60
|
|
20230613,104900,426051600,23450,23400,23450,23400,65
|
|
20230613,104800,424529000,23400,23400,23400,23400,9
|
|
20230613,104700,424318400,23350,23350,23350,23350,0
|
|
20230613,104600,424318400,23350,23350,23350,23350,0
|
|
20230613,104500,424318400,23350,23350,23350,23350,10
|
|
20230613,104400,424084900,23400,23400,23400,23400,0
|
|
20230613,104300,424084900,23400,23400,23400,23400,0
|
|
20230613,104200,424084900,23400,23300,23400,23300,106
|
|
20230613,104100,421614700,23300,23300,23300,23300,10
|
|
20230613,104000,421381700,23300,23300,23300,23300,0
|
|
20230613,103900,421381700,23300,23300,23300,23300,0
|
|
20230613,103800,421381700,23300,23300,23300,23300,0
|
|
20230613,103700,421381700,23300,23300,23300,23300,0
|
|
20230613,103600,421381700,23300,23450,23500,23300,154
|
|
20230613,103500,417778300,23450,23450,23450,23450,0
|
|
20230613,103400,417778300,23450,23450,23450,23450,8
|
|
20230613,103300,417590700,23300,23300,23300,23300,10
|
|
20230613,103200,417357700,23300,23300,23300,23300,0
|
|
20230613,103100,417357700,23300,23300,23300,23300,0
|
|
20230613,103000,417357700,23300,23300,23300,23300,10
|
|
20230613,102900,417124700,23500,23500,23500,23500,0
|
|
20230613,102800,417124700,23500,23500,23500,23500,0
|
|
20230613,102700,417124700,23500,23500,23500,23500,0
|
|
20230613,102600,417124700,23500,23500,23500,23500,0
|
|
20230613,102500,417124700,23500,23500,23500,23500,2
|
|
20230613,102400,417077700,23500,23300,23500,23300,102
|
|
20230613,102300,414696200,23300,23300,23300,23300,0
|
|
20230613,102200,414696200,23300,23250,23300,23250,35
|
|
20230613,102100,413881200,23350,23350,23350,23350,0
|
|
20230613,102000,413881200,23350,23300,23350,23300,12
|
|
20230613,101900,413601550,23300,23300,23300,23300,0
|
|
20230613,101800,413601550,23300,23300,23300,23300,0
|
|
20230613,101700,413601550,23300,23300,23300,23300,11
|
|
20230613,101600,413345250,23350,23350,23350,23350,2
|
|
20230613,101500,413298550,23250,23250,23250,23250,0
|
|
20230613,101400,413298550,23250,23250,23250,23250,10
|
|
20230613,101300,413066050,23250,23250,23250,23250,0
|
|
20230613,101200,413066050,23250,23250,23250,23250,30
|
|
20230613,101100,412368550,23250,23250,23250,23250,0
|
|
20230613,101000,412368550,23250,23200,23250,23200,16
|
|
20230613,100900,411997200,23200,23200,23200,23200,24
|
|
20230613,100800,411440400,23150,23200,23200,23150,41
|
|
20230613,100700,410489700,23200,23200,23200,23200,154
|
|
20230613,100600,406916900,23200,23200,23200,23200,3
|
|
20230613,100500,406847300,23250,23250,23250,23150,1988
|
|
20230613,100400,360712550,23250,23300,23300,23250,1630
|
|
20230613,100300,322812550,23300,23300,23300,23300,503
|
|
20230613,100200,311092650,23300,23300,23300,23300,510
|
|
20230613,100100,299209650,23400,23400,23400,23400,0
|
|
20230613,100000,299209650,23400,23400,23400,23400,0
|
|
20230613,095900,299209650,23400,23400,23400,23400,0
|
|
20230613,095800,299209650,23400,23300,23400,23300,18
|
|
20230613,095700,298789250,23500,23500,23500,23500,0
|
|
20230613,095600,298789250,23500,23400,23500,23400,302
|
|
20230613,095500,291712300,23400,23350,23400,23300,36
|
|
20230613,095400,290873350,23300,23350,23350,23300,109
|
|
20230613,095300,288329450,23350,23350,23350,23350,10
|
|
20230613,095200,288095950,23350,23350,23350,23350,12
|
|
20230613,095100,287815750,23350,23450,23450,23350,9
|
|
20230613,095000,287605500,23450,23450,23450,23450,33
|
|
20230613,094900,286831650,23350,23350,23350,23350,8
|
|
20230613,094800,286644850,23400,23400,23400,23400,1
|
|
20230613,094700,286621450,23400,23450,23450,23400,169
|
|
20230613,094600,282666750,23400,23450,23450,23400,219
|
|
20230613,094500,277532200,23400,23450,23450,23400,1056
|
|
20230613,094400,252821750,23400,23400,23400,23400,0
|
|
20230613,094300,252821750,23400,23400,23400,23400,8
|
|
20230613,094200,252634550,23400,23450,23450,23400,109
|
|
20230613,094100,250082550,23450,23450,23450,23450,78
|
|
20230613,094000,248253450,23400,23450,23450,23400,177
|
|
20230613,093900,244111600,23500,23500,23500,23500,0
|
|
20230613,093800,244111600,23500,23450,23500,23400,227
|
|
20230613,093700,238798150,23450,23450,23450,23400,42
|
|
20230613,093600,237813850,23450,23450,23450,23450,3
|
|
20230613,093500,237743500,23400,23400,23400,23400,0
|
|
20230613,093400,237743500,23400,23400,23400,23400,49
|
|
20230613,093300,236596900,23450,23400,23450,23400,41
|
|
20230613,093200,235637450,23450,23450,23450,23450,0
|
|
20230613,093100,235637450,23450,23400,23450,23400,65
|
|
20230613,093000,234113700,23400,23400,23450,23400,136
|
|
20230613,092900,230930400,23450,23400,23450,23400,252
|
|
20230613,092800,225033550,23400,23400,23400,23400,1
|
|
20230613,092700,225010150,23500,23400,23500,23400,14
|
|
20230613,092600,224682350,23400,23500,23500,23400,285
|
|
20230613,092500,218006350,23500,23500,23500,23500,10
|
|
20230613,092400,217771350,23600,23600,23600,23600,2
|
|
20230613,092300,217724150,23500,23500,23500,23500,30
|
|
20230613,092200,217019150,23500,23450,23500,23450,29
|
|
20230613,092100,216339050,23450,23400,23450,23400,6
|
|
20230613,092000,216198450,23400,23400,23400,23400,10
|
|
20230613,091900,215964450,23400,23500,23500,23400,11
|
|
20230613,091800,215706950,23500,23600,23600,23500,613
|
|
20230613,091700,201301050,23500,23500,23600,23500,65
|
|
20230613,091600,199771050,23600,23600,23600,23500,65
|
|
20230613,091500,198238050,23600,23350,23600,23350,662
|
|
20230613,091400,182710250,23350,23400,23400,23350,18
|
|
20230613,091300,182289550,23350,23350,23350,23350,15
|
|
20230613,091200,181939300,23350,23400,23400,23350,723
|
|
20230613,091100,165021800,23400,23400,23450,23400,853
|
|
20230613,091000,145061350,23400,23500,23500,23400,642
|
|
20230613,090900,130037550,23450,23500,23500,23450,526
|
|
20230613,090800,117695100,23600,23700,23700,23600,4
|
|
20230613,090700,117600500,23500,23450,23500,23450,539
|
|
20230613,090600,104934450,23450,23450,23450,23450,6
|
|
20230613,090500,104793750,23700,23700,23700,23700,0
|
|
20230613,090400,104793750,23700,23700,23700,23500,731
|
|
20230613,090300,87593850,23700,23700,23700,23700,95
|
|
20230613,090200,85342350,23700,23500,23700,23500,203
|
|
20230613,090100,80538900,23500,23500,23500,23500,15
|
|
20230613,090000,80186400,23400,23200,23900,23200,3447
|