713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,204900,8820480350,35000,35000,35000,35000,0
|
|
20230607,204800,8820480350,35000,35000,35000,35000,0
|
|
20230607,204700,8820480350,35000,35000,35000,35000,0
|
|
20230607,204600,8820480350,35000,35000,35000,35000,0
|
|
20230607,204500,8820480350,35000,35000,35000,35000,0
|
|
20230607,204400,8820480350,35000,35000,35000,35000,0
|
|
20230607,204300,8820480350,35000,35000,35000,35000,0
|
|
20230607,204200,8820480350,35000,35000,35000,35000,0
|
|
20230607,204100,8820480350,35000,35000,35000,35000,0
|
|
20230607,204000,8820480350,35000,35000,35000,35000,0
|
|
20230607,203900,8820480350,35000,35000,35000,35000,0
|
|
20230607,203800,8820480350,35000,35000,35000,35000,0
|
|
20230607,203700,8820480350,35000,35000,35000,35000,0
|
|
20230607,203600,8820480350,35000,35000,35000,35000,0
|
|
20230607,203500,8820480350,35000,35000,35000,35000,0
|
|
20230607,203400,8820480350,35000,35000,35000,35000,0
|
|
20230607,203300,8820480350,35000,35000,35000,35000,0
|
|
20230607,203200,8820480350,35000,35000,35000,35000,0
|
|
20230607,203100,8820480350,35000,35000,35000,35000,0
|
|
20230607,203000,8820480350,35000,35000,35000,35000,0
|
|
20230607,202900,8820480350,35000,35000,35000,35000,0
|
|
20230607,202800,8820480350,35000,35000,35000,35000,0
|
|
20230607,202700,8820480350,35000,35000,35000,35000,0
|
|
20230607,202600,8820480350,35000,35000,35000,35000,0
|
|
20230607,202500,8820480350,35000,35000,35000,35000,0
|
|
20230607,202400,8820480350,35000,35000,35000,35000,0
|
|
20230607,202300,8820480350,35000,35000,35000,35000,0
|
|
20230607,202200,8820480350,35000,35000,35000,35000,0
|
|
20230607,202100,8820480350,35000,35000,35000,35000,0
|
|
20230607,202000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,201900,8820480350,35000,35000,35000,35000,0
|
|
20230607,201800,8820480350,35000,35000,35000,35000,0
|
|
20230607,201700,8820480350,35000,35000,35000,35000,0
|
|
20230607,201600,8820480350,35000,35000,35000,35000,0
|
|
20230607,201500,8820480350,35000,35000,35000,35000,0
|
|
20230607,201400,8820480350,35000,35000,35000,35000,0
|
|
20230607,201300,8820480350,35000,35000,35000,35000,0
|
|
20230607,201200,8820480350,35000,35000,35000,35000,0
|
|
20230607,201100,8820480350,35000,35000,35000,35000,0
|
|
20230607,201000,8820480350,35000,35000,35000,35000,0
|
|
20230607,200900,8820480350,35000,35000,35000,35000,0
|
|
20230607,200800,8820480350,35000,35000,35000,35000,0
|
|
20230607,200700,8820480350,35000,35000,35000,35000,0
|
|
20230607,200600,8820480350,35000,35000,35000,35000,0
|
|
20230607,200500,8820480350,35000,35000,35000,35000,0
|
|
20230607,200400,8820480350,35000,35000,35000,35000,0
|
|
20230607,200300,8820480350,35000,35000,35000,35000,0
|
|
20230607,200200,8820480350,35000,35000,35000,35000,0
|
|
20230607,200100,8820480350,35000,35000,35000,35000,0
|
|
20230607,200000,8820480350,35000,35000,35000,35000,0
|
|
20230607,195900,8820480350,35000,35000,35000,35000,0
|
|
20230607,195800,8820480350,35000,35000,35000,35000,0
|
|
20230607,195700,8820480350,35000,35000,35000,35000,0
|
|
20230607,195600,8820480350,35000,35000,35000,35000,0
|
|
20230607,195500,8820480350,35000,35000,35000,35000,0
|
|
20230607,195400,8820480350,35000,35000,35000,35000,0
|
|
20230607,195300,8820480350,35000,35000,35000,35000,0
|
|
20230607,195200,8820480350,35000,35000,35000,35000,0
|
|
20230607,195100,8820480350,35000,35000,35000,35000,0
|
|
20230607,195000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,194900,8820480350,35000,35000,35000,35000,0
|
|
20230607,194800,8820480350,35000,35000,35000,35000,0
|
|
20230607,194700,8820480350,35000,35000,35000,35000,0
|
|
20230607,194600,8820480350,35000,35000,35000,35000,0
|
|
20230607,194500,8820480350,35000,35000,35000,35000,0
|
|
20230607,194400,8820480350,35000,35000,35000,35000,0
|
|
20230607,194300,8820480350,35000,35000,35000,35000,0
|
|
20230607,194200,8820480350,35000,35000,35000,35000,0
|
|
20230607,194100,8820480350,35000,35000,35000,35000,0
|
|
20230607,194000,8820480350,35000,35000,35000,35000,0
|
|
20230607,193900,8820480350,35000,35000,35000,35000,0
|
|
20230607,193800,8820480350,35000,35000,35000,35000,0
|
|
20230607,193700,8820480350,35000,35000,35000,35000,0
|
|
20230607,193600,8820480350,35000,35000,35000,35000,0
|
|
20230607,193500,8820480350,35000,35000,35000,35000,0
|
|
20230607,193400,8820480350,35000,35000,35000,35000,0
|
|
20230607,193300,8820480350,35000,35000,35000,35000,0
|
|
20230607,193200,8820480350,35000,35000,35000,35000,0
|
|
20230607,193100,8820480350,35000,35000,35000,35000,0
|
|
20230607,193000,8820480350,35000,35000,35000,35000,0
|
|
20230607,192900,8820480350,35000,35000,35000,35000,0
|
|
20230607,192800,8820480350,35000,35000,35000,35000,0
|
|
20230607,192700,8820480350,35000,35000,35000,35000,0
|
|
20230607,192600,8820480350,35000,35000,35000,35000,0
|
|
20230607,192500,8820480350,35000,35000,35000,35000,0
|
|
20230607,192400,8820480350,35000,35000,35000,35000,0
|
|
20230607,192300,8820480350,35000,35000,35000,35000,0
|
|
20230607,192200,8820480350,35000,35000,35000,35000,0
|
|
20230607,192100,8820480350,35000,35000,35000,35000,0
|
|
20230607,192000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,191900,8820480350,35000,35000,35000,35000,0
|
|
20230607,191800,8820480350,35000,35000,35000,35000,0
|
|
20230607,191700,8820480350,35000,35000,35000,35000,0
|
|
20230607,191600,8820480350,35000,35000,35000,35000,0
|
|
20230607,191500,8820480350,35000,35000,35000,35000,0
|
|
20230607,191400,8820480350,35000,35000,35000,35000,0
|
|
20230607,191300,8820480350,35000,35000,35000,35000,0
|
|
20230607,191200,8820480350,35000,35000,35000,35000,0
|
|
20230607,191100,8820480350,35000,35000,35000,35000,0
|
|
20230607,191000,8820480350,35000,35000,35000,35000,0
|
|
20230607,190900,8820480350,35000,35000,35000,35000,0
|
|
20230607,190800,8820480350,35000,35000,35000,35000,0
|
|
20230607,190700,8820480350,35000,35000,35000,35000,0
|
|
20230607,190600,8820480350,35000,35000,35000,35000,0
|
|
20230607,190500,8820480350,35000,35000,35000,35000,0
|
|
20230607,190400,8820480350,35000,35000,35000,35000,0
|
|
20230607,190300,8820480350,35000,35000,35000,35000,0
|
|
20230607,190200,8820480350,35000,35000,35000,35000,0
|
|
20230607,190100,8820480350,35000,35000,35000,35000,0
|
|
20230607,190000,8820480350,35000,35000,35000,35000,0
|
|
20230607,185900,8820480350,35000,35000,35000,35000,0
|
|
20230607,185800,8820480350,35000,35000,35000,35000,0
|
|
20230607,185700,8820480350,35000,35000,35000,35000,0
|
|
20230607,185600,8820480350,35000,35000,35000,35000,0
|
|
20230607,185500,8820480350,35000,35000,35000,35000,0
|
|
20230607,185400,8820480350,35000,35000,35000,35000,0
|
|
20230607,185300,8820480350,35000,35000,35000,35000,0
|
|
20230607,185200,8820480350,35000,35000,35000,35000,0
|
|
20230607,185100,8820480350,35000,35000,35000,35000,0
|
|
20230607,185000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,184900,8820480350,35000,35000,35000,35000,0
|
|
20230607,184800,8820480350,35000,35000,35000,35000,0
|
|
20230607,184700,8820480350,35000,35000,35000,35000,0
|
|
20230607,184600,8820480350,35000,35000,35000,35000,0
|
|
20230607,184500,8820480350,35000,35000,35000,35000,0
|
|
20230607,184400,8820480350,35000,35000,35000,35000,0
|
|
20230607,184300,8820480350,35000,35000,35000,35000,0
|
|
20230607,184200,8820480350,35000,35000,35000,35000,0
|
|
20230607,184100,8820480350,35000,35000,35000,35000,0
|
|
20230607,184000,8820480350,35000,35000,35000,35000,0
|
|
20230607,183900,8820480350,35000,35000,35000,35000,0
|
|
20230607,183800,8820480350,35000,35000,35000,35000,0
|
|
20230607,183700,8820480350,35000,35000,35000,35000,0
|
|
20230607,183600,8820480350,35000,35000,35000,35000,0
|
|
20230607,183500,8820480350,35000,35000,35000,35000,0
|
|
20230607,183400,8820480350,35000,35000,35000,35000,0
|
|
20230607,183300,8820480350,35000,35000,35000,35000,0
|
|
20230607,183200,8820480350,35000,35000,35000,35000,0
|
|
20230607,183100,8820480350,35000,35000,35000,35000,0
|
|
20230607,183000,8820480350,35000,35000,35000,35000,0
|
|
20230607,182900,8820480350,35000,35000,35000,35000,0
|
|
20230607,182800,8820480350,35000,35000,35000,35000,0
|
|
20230607,182700,8820480350,35000,35000,35000,35000,0
|
|
20230607,182600,8820480350,35000,35000,35000,35000,0
|
|
20230607,182500,8820480350,35000,35000,35000,35000,0
|
|
20230607,182400,8820480350,35000,35000,35000,35000,0
|
|
20230607,182300,8820480350,35000,35000,35000,35000,0
|
|
20230607,182200,8820480350,35000,35000,35000,35000,0
|
|
20230607,182100,8820480350,35000,35000,35000,35000,0
|
|
20230607,182000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,181900,8820480350,35000,35000,35000,35000,0
|
|
20230607,181800,8820480350,35000,35000,35000,35000,0
|
|
20230607,181700,8820480350,35000,35000,35000,35000,0
|
|
20230607,181600,8820480350,35000,35000,35000,35000,0
|
|
20230607,181500,8820480350,35000,35000,35000,35000,0
|
|
20230607,181400,8820480350,35000,35000,35000,35000,0
|
|
20230607,181300,8820480350,35000,35000,35000,35000,0
|
|
20230607,181200,8820480350,35000,35000,35000,35000,0
|
|
20230607,181100,8820480350,35000,35000,35000,35000,0
|
|
20230607,181000,8820480350,35000,35000,35000,35000,0
|
|
20230607,180900,8820480350,35000,35000,35000,35000,0
|
|
20230607,180800,8820480350,35000,35000,35000,35000,0
|
|
20230607,180700,8820480350,35000,35000,35000,35000,0
|
|
20230607,180600,8820480350,35000,35000,35000,35000,0
|
|
20230607,180500,8820480350,35000,35000,35000,35000,0
|
|
20230607,180400,8820480350,35000,35000,35000,35000,0
|
|
20230607,180300,8820480350,35000,35000,35000,35000,0
|
|
20230607,180200,8820480350,35000,35000,35000,35000,0
|
|
20230607,180100,8820480350,35000,35000,35000,35000,0
|
|
20230607,180000,8820480350,35000,35000,35000,35000,0
|
|
20230607,175900,8820480350,35000,35000,35000,35000,0
|
|
20230607,175800,8820480350,35000,35000,35000,35000,0
|
|
20230607,175700,8820480350,35000,35000,35000,35000,0
|
|
20230607,175600,8820480350,35000,35000,35000,35000,0
|
|
20230607,175500,8820480350,35000,35000,35000,35000,0
|
|
20230607,175400,8820480350,35000,35000,35000,35000,0
|
|
20230607,175300,8820480350,35000,35000,35000,35000,0
|
|
20230607,175200,8820480350,35000,35000,35000,35000,0
|
|
20230607,175100,8820480350,35000,35000,35000,35000,0
|
|
20230607,175000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,174900,8820480350,35000,35000,35000,35000,0
|
|
20230607,174800,8820480350,35000,35000,35000,35000,0
|
|
20230607,174700,8820480350,35000,35000,35000,35000,0
|
|
20230607,174600,8820480350,35000,35000,35000,35000,0
|
|
20230607,174500,8820480350,35000,35000,35000,35000,0
|
|
20230607,174400,8820480350,35000,35000,35000,35000,0
|
|
20230607,174300,8820480350,35000,35000,35000,35000,0
|
|
20230607,174200,8820480350,35000,35000,35000,35000,0
|
|
20230607,174100,8820480350,35000,35000,35000,35000,0
|
|
20230607,174000,8820480350,35000,35000,35000,35000,0
|
|
20230607,173900,8820480350,35000,35000,35000,35000,0
|
|
20230607,173800,8820480350,35000,35000,35000,35000,0
|
|
20230607,173700,8820480350,35000,35000,35000,35000,0
|
|
20230607,173600,8820480350,35000,35000,35000,35000,0
|
|
20230607,173500,8820480350,35000,35000,35000,35000,0
|
|
20230607,173400,8820480350,35000,35000,35000,35000,0
|
|
20230607,173300,8820480350,35000,35000,35000,35000,0
|
|
20230607,173200,8820480350,35000,35000,35000,35000,0
|
|
20230607,173100,8820480350,35000,35000,35000,35000,0
|
|
20230607,173000,8820480350,35000,35000,35000,35000,0
|
|
20230607,172900,8820480350,35000,35000,35000,35000,0
|
|
20230607,172800,8820480350,35000,35000,35000,35000,0
|
|
20230607,172700,8820480350,35000,35000,35000,35000,0
|
|
20230607,172600,8820480350,35000,35000,35000,35000,0
|
|
20230607,172500,8820480350,35000,35000,35000,35000,0
|
|
20230607,172400,8820480350,35000,35000,35000,35000,0
|
|
20230607,172300,8820480350,35000,35000,35000,35000,0
|
|
20230607,172200,8820480350,35000,35000,35000,35000,0
|
|
20230607,172100,8820480350,35000,35000,35000,35000,0
|
|
20230607,172000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,171900,8820480350,35000,35000,35000,35000,0
|
|
20230607,171800,8820480350,35000,35000,35000,35000,0
|
|
20230607,171700,8820480350,35000,35000,35000,35000,0
|
|
20230607,171600,8820480350,35000,35000,35000,35000,0
|
|
20230607,171500,8820480350,35000,35000,35000,35000,0
|
|
20230607,171400,8820480350,35000,35000,35000,35000,0
|
|
20230607,171300,8820480350,35000,35000,35000,35000,0
|
|
20230607,171200,8820480350,35000,35000,35000,35000,0
|
|
20230607,171100,8820480350,35000,35000,35000,35000,0
|
|
20230607,171000,8820480350,35000,35000,35000,35000,0
|
|
20230607,170900,8820480350,35000,35000,35000,35000,0
|
|
20230607,170800,8820480350,35000,35000,35000,35000,0
|
|
20230607,170700,8820480350,35000,35000,35000,35000,0
|
|
20230607,170600,8820480350,35000,35000,35000,35000,0
|
|
20230607,170500,8820480350,35000,35000,35000,35000,0
|
|
20230607,170400,8820480350,35000,35000,35000,35000,0
|
|
20230607,170300,8820480350,35000,35000,35000,35000,0
|
|
20230607,170200,8820480350,35000,35000,35000,35000,0
|
|
20230607,170100,8820480350,35000,35000,35000,35000,0
|
|
20230607,170000,8820480350,35000,35000,35000,35000,0
|
|
20230607,165900,8820480350,35000,35000,35000,35000,0
|
|
20230607,165800,8820480350,35000,35000,35000,35000,0
|
|
20230607,165700,8820480350,35000,35000,35000,35000,0
|
|
20230607,165600,8820480350,35000,35000,35000,35000,0
|
|
20230607,165500,8820480350,35000,35000,35000,35000,0
|
|
20230607,165400,8820480350,35000,35000,35000,35000,0
|
|
20230607,165300,8820480350,35000,35000,35000,35000,0
|
|
20230607,165200,8820480350,35000,35000,35000,35000,0
|
|
20230607,165100,8820480350,35000,35000,35000,35000,0
|
|
20230607,165000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,164900,8820480350,35000,35000,35000,35000,0
|
|
20230607,164800,8820480350,35000,35000,35000,35000,0
|
|
20230607,164700,8820480350,35000,35000,35000,35000,0
|
|
20230607,164600,8820480350,35000,35000,35000,35000,0
|
|
20230607,164500,8820480350,35000,35000,35000,35000,0
|
|
20230607,164400,8820480350,35000,35000,35000,35000,0
|
|
20230607,164300,8820480350,35000,35000,35000,35000,0
|
|
20230607,164200,8820480350,35000,35000,35000,35000,0
|
|
20230607,164100,8820480350,35000,35000,35000,35000,0
|
|
20230607,164000,8820480350,35000,35000,35000,35000,0
|
|
20230607,163900,8820480350,35000,35000,35000,35000,0
|
|
20230607,163800,8820480350,35000,35000,35000,35000,0
|
|
20230607,163700,8820480350,35000,35000,35000,35000,0
|
|
20230607,163600,8820480350,35000,35000,35000,35000,0
|
|
20230607,163500,8820480350,35000,35000,35000,35000,0
|
|
20230607,163400,8820480350,35000,35000,35000,35000,0
|
|
20230607,163300,8820480350,35000,35000,35000,35000,0
|
|
20230607,163200,8820480350,35000,35000,35000,35000,0
|
|
20230607,163100,8820480350,35000,35000,35000,35000,0
|
|
20230607,163000,8820480350,35000,35000,35000,35000,0
|
|
20230607,162900,8820480350,35000,35000,35000,35000,0
|
|
20230607,162800,8820480350,35000,35000,35000,35000,0
|
|
20230607,162700,8820480350,35000,35000,35000,35000,0
|
|
20230607,162600,8820480350,35000,35000,35000,35000,0
|
|
20230607,162500,8820480350,35000,35000,35000,35000,0
|
|
20230607,162400,8820480350,35000,35000,35000,35000,0
|
|
20230607,162300,8820480350,35000,35000,35000,35000,0
|
|
20230607,162200,8820480350,35000,35000,35000,35000,0
|
|
20230607,162100,8820480350,35000,35000,35000,35000,0
|
|
20230607,162000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,161900,8820480350,35000,35000,35000,35000,0
|
|
20230607,161800,8820480350,35000,35000,35000,35000,0
|
|
20230607,161700,8820480350,35000,35000,35000,35000,0
|
|
20230607,161600,8820480350,35000,35000,35000,35000,0
|
|
20230607,161500,8820480350,35000,35000,35000,35000,0
|
|
20230607,161400,8820480350,35000,35000,35000,35000,0
|
|
20230607,161300,8820480350,35000,35000,35000,35000,0
|
|
20230607,161200,8820480350,35000,35000,35000,35000,0
|
|
20230607,161100,8820480350,35000,35000,35000,35000,0
|
|
20230607,161000,8820480350,35000,35000,35000,35000,0
|
|
20230607,160900,8820480350,35000,35000,35000,35000,0
|
|
20230607,160800,8820480350,35000,35000,35000,35000,0
|
|
20230607,160700,8820480350,35000,35000,35000,35000,0
|
|
20230607,160600,8820480350,35000,35000,35000,35000,0
|
|
20230607,160500,8820480350,35000,35000,35000,35000,0
|
|
20230607,160400,8820480350,35000,35000,35000,35000,0
|
|
20230607,160300,8820480350,35000,35000,35000,35000,0
|
|
20230607,160200,8820480350,35000,35000,35000,35000,0
|
|
20230607,160100,8820480350,35000,35000,35000,35000,0
|
|
20230607,160000,8820480350,35000,35000,35000,35000,0
|
|
20230607,155900,8820480350,35000,35000,35000,35000,0
|
|
20230607,155800,8820480350,35000,35000,35000,35000,0
|
|
20230607,155700,8820480350,35000,35000,35000,35000,0
|
|
20230607,155600,8820480350,35000,35000,35000,35000,0
|
|
20230607,155500,8820480350,35000,35000,35000,35000,0
|
|
20230607,155400,8820480350,35000,35000,35000,35000,0
|
|
20230607,155300,8820480350,35000,35000,35000,35000,0
|
|
20230607,155200,8820480350,35000,35000,35000,35000,0
|
|
20230607,155100,8820480350,35000,35000,35000,35000,0
|
|
20230607,155000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,154900,8820480350,35000,35000,35000,35000,0
|
|
20230607,154800,8820480350,35000,35000,35000,35000,0
|
|
20230607,154700,8820480350,35000,35000,35000,35000,0
|
|
20230607,154600,8820480350,35000,35000,35000,35000,0
|
|
20230607,154500,8820480350,35000,35000,35000,35000,0
|
|
20230607,154400,8820480350,35000,35000,35000,35000,0
|
|
20230607,154300,8820480350,35000,35000,35000,35000,0
|
|
20230607,154200,8820480350,35000,35000,35000,35000,0
|
|
20230607,154100,8820480350,35000,35000,35000,35000,0
|
|
20230607,154000,8820480350,35000,35000,35000,35000,0
|
|
20230607,153900,8820480350,35000,35000,35000,35000,0
|
|
20230607,153800,8820480350,35000,35000,35000,35000,0
|
|
20230607,153700,8820480350,35000,35000,35000,35000,0
|
|
20230607,153600,8820480350,35000,35000,35000,35000,0
|
|
20230607,153500,8820480350,35000,35000,35000,35000,0
|
|
20230607,153400,8820480350,35000,35000,35000,35000,0
|
|
20230607,153300,8820480350,35000,35000,35000,35000,0
|
|
20230607,153200,8820480350,35000,35000,35000,35000,0
|
|
20230607,153100,8820480350,35000,35000,35000,35000,0
|
|
20230607,153000,8820480350,35000,35000,35000,35000,9240
|
|
20230607,152900,8497080350,34900,34900,34900,34900,0
|
|
20230607,152800,8497080350,34900,34900,34900,34900,0
|
|
20230607,152700,8497080350,34900,34900,34900,34900,0
|
|
20230607,152600,8497080350,34900,34900,34900,34900,0
|
|
20230607,152500,8497080350,34900,34900,34900,34900,0
|
|
20230607,152400,8497080350,34900,34900,34900,34900,0
|
|
20230607,152300,8497080350,34900,34900,34900,34900,0
|
|
20230607,152200,8497080350,34900,34900,34900,34900,0
|
|
20230607,152100,8497080350,34900,34900,34900,34900,0
|
|
20230607,152000,8497080350,34900,34900,34900,34900,0
|
|
20230607,151900,8497080350,34900,34900,34950,34900,550
|
|
20230607,151800,8477868150,34900,34900,34900,34900,426
|
|
20230607,151700,8463000750,34850,34900,34950,34850,894
|
|
20230607,151600,8431794050,34900,34950,35000,34900,314
|
|
20230607,151500,8420819400,34950,34950,35000,34950,173
|
|
20230607,151400,8414770800,34950,34950,35000,34950,171
|
|
20230607,151300,8408787800,34950,34850,35000,34850,400
|
|
20230607,151200,8394790300,34950,34950,35000,34900,1315
|
|
20230607,151100,8348834550,34900,34800,35000,34800,1458
|
|
20230607,151000,8297882200,34800,34750,34850,34750,312
|
|
20230607,150900,8287014550,34750,34750,34800,34750,206
|
|
20230607,150800,8279854400,34750,34800,34850,34750,116
|
|
20230607,150700,8275822200,34750,34750,34800,34750,416
|
|
20230607,150600,8261359150,34700,34700,34750,34700,277
|
|
20230607,150500,8251745750,34700,34700,34750,34700,550
|
|
20230607,150400,8232660250,34700,34750,34750,34700,325
|
|
20230607,150300,8221372250,34700,34700,34750,34700,542
|
|
20230607,150200,8202557350,34700,34700,34850,34700,93
|
|
20230607,150100,8199327200,34700,34750,34750,34700,242
|
|
20230607,150000,8190923800,34800,34800,34800,34700,760
|
|
20230607,145900,8164515450,34800,34700,34850,34700,739
|
|
20230607,145800,8138844450,34700,34750,34800,34700,603
|
|
20230607,145700,8117894250,34750,34750,34800,34750,257
|
|
20230607,145600,8108962500,34750,34750,34800,34750,379
|
|
20230607,145500,8095791100,34750,34800,34850,34750,279
|
|
20230607,145400,8086084700,34800,34700,34800,34700,578
|
|
20230607,145300,8065994450,34700,34700,34750,34700,227
|
|
20230607,145200,8058110900,34700,34600,34750,34600,442
|
|
20230607,145100,8042775100,34600,34750,34750,34600,613
|
|
20230607,145000,8021520650,34750,34650,34800,34650,420
|
|
20230607,144900,8006954100,34650,34600,34700,34600,143
|
|
20230607,144800,8001998900,34800,34700,34800,34550,4914
|
|
20230607,144700,7831840350,34700,34800,34800,34700,510
|
|
20230607,144600,7814116000,34800,34800,34850,34800,282
|
|
20230607,144500,7804301750,34800,34850,34850,34800,214
|
|
20230607,144400,7796850700,34850,34900,34950,34850,177
|
|
20230607,144300,7790676550,34900,34800,34950,34800,440
|
|
20230607,144200,7775339900,34850,34850,34900,34800,495
|
|
20230607,144100,7758091300,34900,34950,34950,34850,460
|
|
20230607,144000,7742023850,34950,34950,35000,34900,421
|
|
20230607,143900,7727307450,34950,34950,35000,34900,378
|
|
20230607,143800,7714100600,35000,34850,35000,34800,649
|
|
20230607,143700,7691449500,34800,34700,34800,34700,1004
|
|
20230607,143600,7656534000,34700,34650,34750,34650,490
|
|
20230607,143500,7639540150,34650,34650,34700,34650,259
|
|
20230607,143400,7630557900,34650,34700,34700,34650,147
|
|
20230607,143300,7625458200,34700,34650,34700,34650,765
|
|
20230607,143200,7598919050,34650,34700,34700,34650,818
|
|
20230607,143100,7570536000,34700,34700,34750,34650,1754
|
|
20230607,143000,7509629100,34700,34700,34750,34700,301
|
|
20230607,142900,7499184350,34700,34700,34750,34700,147
|
|
20230607,142800,7494083300,34700,34700,34700,34700,133
|
|
20230607,142700,7489468200,34700,34800,34800,34700,869
|
|
20230607,142600,7459255650,34800,34850,34850,34800,271
|
|
20230607,142500,7449817850,34850,34850,34900,34850,127
|
|
20230607,142400,7445391200,34850,34900,34900,34800,303
|
|
20230607,142300,7434827600,34900,35050,35050,34900,317
|
|
20230607,142200,7423739500,35050,35050,35100,35050,535
|
|
20230607,142100,7404967550,35000,34800,35050,34750,1588
|
|
20230607,142000,7349561850,34750,34700,34750,34700,612
|
|
20230607,141900,7328300100,34700,34700,34750,34650,515
|
|
20230607,141800,7310429400,34700,34700,34750,34700,212
|
|
20230607,141700,7303072750,34700,34750,34750,34700,222
|
|
20230607,141600,7295361700,34750,34750,34800,34700,122
|
|
20230607,141500,7291121650,34700,34700,34750,34700,1135
|
|
20230607,141400,7251684900,34700,34700,34750,34700,48
|
|
20230607,141300,7250018700,34700,34700,34750,34700,120
|
|
20230607,141200,7245852650,34750,34700,34750,34650,162
|
|
20230607,141100,7240232150,34700,34650,34700,34650,705
|
|
20230607,141000,7215770650,34700,34700,34750,34700,108
|
|
20230607,140900,7212022900,34700,34700,34750,34650,773
|
|
20230607,140800,7185167300,34650,34700,34750,34650,606
|
|
20230607,140700,7164144650,34700,34700,34700,34700,250
|
|
20230607,140600,7155469650,34750,34650,34750,34650,208
|
|
20230607,140500,7148258850,34700,34700,34750,34650,598
|
|
20230607,140400,7127486350,34750,34650,34750,34600,1156
|
|
20230607,140300,7087372200,34700,34700,34750,34600,1788
|
|
20230607,140200,7025419500,34700,34700,34750,34700,973
|
|
20230607,140100,6991639000,34750,34700,34750,34700,114
|
|
20230607,140000,6987679550,34700,34750,34750,34700,495
|
|
20230607,135900,6970480150,34750,34750,34800,34750,78
|
|
20230607,135800,6967769500,34750,34750,34800,34750,922
|
|
20230607,135700,6935713150,34800,34750,34800,34700,522
|
|
20230607,135600,6917555250,34750,34750,34800,34700,374
|
|
20230607,135500,6904555100,34700,34700,34800,34700,654
|
|
20230607,135400,6881821300,34700,34800,34800,34700,1231
|
|
20230607,135300,6839051700,34800,34800,34850,34800,316
|
|
20230607,135200,6828054750,34900,34850,34900,34800,665
|
|
20230607,135100,6804881450,34900,34850,34900,34850,1048
|
|
20230607,135000,6768353350,34900,34850,34900,34850,162
|
|
20230607,134900,6762707500,34900,34900,34900,34850,338
|
|
20230607,134800,6750915050,34950,34900,34950,34900,74
|
|
20230607,134700,6748332100,34900,34900,34950,34900,575
|
|
20230607,134600,6728264500,34900,34950,34950,34900,85
|
|
20230607,134500,6725297350,34900,34900,34900,34900,249
|
|
20230607,134400,6716607250,34900,34900,34950,34900,546
|
|
20230607,134300,6697525700,34900,34900,34950,34900,606
|
|
20230607,134200,6676376250,34950,34950,35000,34950,1753
|
|
20230607,134100,6615103800,34950,34950,34950,34950,331
|
|
20230607,134000,6603535350,34950,35000,35050,34950,278
|
|
20230607,133900,6593805900,35000,35000,35050,35000,541
|
|
20230607,133800,6574868900,35050,35000,35050,35000,441
|
|
20230607,133700,6559433750,35000,35000,35050,35000,375
|
|
20230607,133600,6546298750,35000,35000,35050,35000,241
|
|
20230607,133500,6537862850,35000,35000,35000,35000,274
|
|
20230607,133400,6528272850,35000,35000,35050,34950,653
|
|
20230607,133300,6505418700,35000,34950,35000,34950,229
|
|
20230607,133200,6497408000,35000,35000,35000,35000,1558
|
|
20230607,133100,6442878000,35000,35000,35000,35000,173
|
|
20230607,133000,6436823000,35050,35000,35050,35000,319
|
|
20230607,132900,6425657800,35000,35000,35000,35000,82
|
|
20230607,132800,6422787800,35000,35000,35050,35000,342
|
|
20230607,132700,6410817700,35000,35000,35050,35000,229
|
|
20230607,132600,6402802550,35050,35050,35050,35000,449
|
|
20230607,132500,6387076700,35050,35050,35050,35050,227
|
|
20230607,132400,6379120350,35050,35100,35150,35050,194
|
|
20230607,132300,6372309550,35100,35100,35150,35100,480
|
|
20230607,132200,6355456650,35100,35100,35100,35100,68
|
|
20230607,132100,6353069850,35100,35050,35100,35050,500
|
|
20230607,132000,6335523500,35050,35100,35150,35050,351
|
|
20230607,131900,6323200750,35100,35100,35100,35000,667
|
|
20230607,131800,6299818800,35000,35000,35200,35000,213
|
|
20230607,131700,6292336600,35150,35050,35200,35050,2251
|
|
20230607,131600,6213181350,35100,35050,35100,35050,565
|
|
20230607,131500,6193350650,35000,35050,35050,35000,205
|
|
20230607,131400,6186168500,35050,35050,35050,35050,77
|
|
20230607,131300,6183469650,35050,35050,35050,35050,169
|
|
20230607,131200,6177546200,35000,35100,35100,35000,213
|
|
20230607,131100,6170091100,35050,35050,35050,35000,143
|
|
20230607,131000,6165083150,35000,35000,35000,35000,370
|
|
20230607,130900,6152133150,35000,34950,35000,34950,63
|
|
20230607,130800,6149931250,34950,35000,35000,34950,232
|
|
20230607,130700,6141812200,35000,34900,35050,34900,361
|
|
20230607,130600,6129186900,34900,34850,34900,34850,186
|
|
20230607,130500,6122699600,34900,34900,34900,34900,343
|
|
20230607,130400,6110728900,34900,34900,34900,34900,190
|
|
20230607,130300,6104097900,34900,34800,34900,34800,104
|
|
20230607,130200,6100476350,34800,34800,34800,34800,210
|
|
20230607,130100,6093168350,34800,34850,34850,34800,268
|
|
20230607,130000,6083839750,34800,34850,34850,34800,140
|
|
20230607,125900,6078961700,34850,34900,34900,34850,274
|
|
20230607,125800,6069410400,34900,34900,34950,34850,180
|
|
20230607,125700,6063134750,34850,34800,34850,34800,292
|
|
20230607,125600,6052966250,34850,34850,34900,34850,76
|
|
20230607,125500,6050317550,34850,34750,34850,34750,344
|
|
20230607,125400,6038349950,34750,34750,34800,34700,117
|
|
20230607,125300,6034283750,34750,34750,34750,34750,388
|
|
20230607,125200,6020800750,34750,34800,34800,34750,589
|
|
20230607,125100,6000332950,34750,34800,34800,34750,81
|
|
20230607,125000,5997516900,34800,34800,34800,34800,248
|
|
20230607,124900,5988886500,34800,34800,34800,34800,366
|
|
20230607,124800,5976149700,34800,34900,34900,34800,227
|
|
20230607,124700,5968236750,34900,34850,34900,34850,130
|
|
20230607,124600,5963706000,34850,34850,34850,34850,240
|
|
20230607,124500,5955342000,34850,34900,34900,34850,167
|
|
20230607,124400,5949521150,34900,34950,34950,34900,186
|
|
20230607,124300,5943021350,34950,34950,34950,34950,187
|
|
20230607,124200,5936485700,34950,35000,35000,34950,254
|
|
20230607,124100,5927598450,35000,35000,35000,35000,256
|
|
20230607,124000,5918638450,35000,34950,35200,34800,1941
|
|
20230607,123900,5850915500,34950,35150,35150,34950,282
|
|
20230607,123800,5841043650,35150,34900,35250,34900,3288
|
|
20230607,123700,5725399600,34850,34850,34900,34850,308
|
|
20230607,123600,5714662000,34900,34850,34900,34850,281
|
|
20230607,123500,5704863350,34900,34900,34900,34900,224
|
|
20230607,123400,5697045750,34950,34900,34950,34900,169
|
|
20230607,123300,5691146000,34900,34950,34950,34900,456
|
|
20230607,123200,5675231100,34900,34900,34900,34900,79
|
|
20230607,123100,5672474000,34900,34950,34950,34900,195
|
|
20230607,123000,5665660550,35000,35000,35000,35000,82
|
|
20230607,122900,5662790550,35000,35000,35000,35000,18
|
|
20230607,122800,5662160550,35050,35100,35150,35050,520
|
|
20230607,122700,5643905050,35100,34900,35100,34900,937
|
|
20230607,122600,5611106100,34900,34900,34900,34900,186
|
|
20230607,122500,5604614700,34950,34950,34950,34900,128
|
|
20230607,122400,5600144050,34950,34950,35000,34950,276
|
|
20230607,122300,5590497800,35050,35000,35050,35000,331
|
|
20230607,122200,5578902900,35000,35000,35000,35000,202
|
|
20230607,122100,5571832900,35000,35000,35000,35000,126
|
|
20230607,122000,5567422900,35050,35050,35050,35050,224
|
|
20230607,121900,5559571700,35050,35150,35150,35050,421
|
|
20230607,121800,5544802400,35150,35200,35200,35150,167
|
|
20230607,121700,5538931850,35200,35200,35250,35200,472
|
|
20230607,121600,5522302350,35200,35100,35200,35100,509
|
|
20230607,121500,5504400700,35100,35100,35100,35100,316
|
|
20230607,121400,5493309100,35100,35100,35100,35100,67
|
|
20230607,121300,5490957400,35100,35100,35100,35100,180
|
|
20230607,121200,5484639400,35100,35100,35150,35100,105
|
|
20230607,121100,5480953400,35100,35150,35200,35100,200
|
|
20230607,121000,5473925450,35150,35150,35150,35150,20
|
|
20230607,120900,5473222450,35150,35150,35150,35100,405
|
|
20230607,120800,5458998250,35150,35200,35200,35150,134
|
|
20230607,120700,5454286550,35250,35150,35250,35150,170
|
|
20230607,120600,5448307450,35150,35000,35150,34900,988
|
|
20230607,120500,5413679950,35000,35000,35000,35000,609
|
|
20230607,120400,5392364950,35000,35050,35050,35000,374
|
|
20230607,120300,5379272650,35050,35050,35100,35050,198
|
|
20230607,120200,5372332400,35050,35150,35150,35050,202
|
|
20230607,120100,5365240750,35150,35150,35150,35150,19
|
|
20230607,120000,5364572900,35150,35200,35200,35150,367
|
|
20230607,115900,5351662000,35200,35200,35200,35150,208
|
|
20230607,115800,5344342450,35200,35200,35200,35200,233
|
|
20230607,115700,5336140850,35200,35250,35250,35200,404
|
|
20230607,115600,5321907050,35250,35250,35250,35200,231
|
|
20230607,115500,5313764400,35300,35250,35300,35250,1297
|
|
20230607,115400,5267984650,35300,35150,35300,35150,1477
|
|
20230607,115300,5215889950,35200,35200,35250,35200,269
|
|
20230607,115200,5206414250,35250,35200,35250,35200,79
|
|
20230607,115100,5203633350,35200,35200,35200,35150,235
|
|
20230607,115000,5195362250,35200,35150,35200,35150,125
|
|
20230607,114900,5190964600,35150,35250,35250,35150,310
|
|
20230607,114800,5180044650,35200,35150,35250,35150,236
|
|
20230607,114700,5171734850,35150,35200,35200,35150,211
|
|
20230607,114600,5164310700,35200,35200,35200,35200,144
|
|
20230607,114500,5159241900,35150,35200,35200,35150,191
|
|
20230607,114400,5152521400,35200,35200,35200,35200,123
|
|
20230607,114300,5148191800,35200,35200,35200,35150,149
|
|
20230607,114200,5142948950,35200,35250,35250,35200,450
|
|
20230607,114100,5127096150,35300,35300,35300,35250,610
|
|
20230607,114000,5105565200,35350,35300,35350,35300,387
|
|
20230607,113900,5091899100,35350,35350,35350,35300,852
|
|
20230607,113800,5061784000,35300,35250,35350,35200,820
|
|
20230607,113700,5032860900,35250,35250,35250,35250,135
|
|
20230607,113600,5028102150,35250,35250,35250,35200,338
|
|
20230607,113500,5016189650,35250,35200,35250,35200,110
|
|
20230607,113400,5012313700,35200,35250,35250,35200,156
|
|
20230607,113300,5006815050,35350,35250,35400,35250,1969
|
|
20230607,113200,4937248100,35250,35100,35250,35050,1027
|
|
20230607,113100,4901105350,35100,35150,35150,35100,627
|
|
20230607,113000,4879074300,35150,35250,35250,35150,292
|
|
20230607,112900,4868794350,35250,34950,35250,34950,7601
|
|
20230607,112800,4602619550,34900,34950,34950,34900,213
|
|
20230607,112700,4595178950,34950,34950,34950,34950,111
|
|
20230607,112600,4591299500,34950,34950,34950,34900,71
|
|
20230607,112500,4588819850,34950,34900,34950,34900,339
|
|
20230607,112400,4576981850,34900,34900,34900,34900,119
|
|
20230607,112300,4572828750,34900,34900,34900,34900,151
|
|
20230607,112200,4567558850,34950,34900,34950,34900,166
|
|
20230607,112100,4561758550,34900,34950,34950,34900,276
|
|
20230607,112000,4552118750,34950,34950,35000,34950,303
|
|
20230607,111900,4541519500,34900,34900,34900,34850,157
|
|
20230607,111800,4536041700,34900,34900,34900,34850,278
|
|
20230607,111700,4526342650,34950,34950,35000,34950,241
|
|
20230607,111600,4517910100,34950,34950,34950,34900,192
|
|
20230607,111500,4511200700,34950,34950,35000,34950,252
|
|
20230607,111400,4502386400,34950,35000,35000,34950,277
|
|
20230607,111300,4492705000,34950,34950,34950,34950,83
|
|
20230607,111200,4489804150,34900,34850,34900,34850,331
|
|
20230607,111100,4478261250,34850,34900,34900,34850,383
|
|
20230607,111000,4464897700,34900,34850,34900,34850,155
|
|
20230607,110900,4459495900,34850,34850,34850,34850,187
|
|
20230607,110800,4452978950,34850,34800,34850,34800,116
|
|
20230607,110700,4448940100,34800,34850,34850,34800,800
|
|
20230607,110600,4421082150,34850,34800,34850,34800,396
|
|
20230607,110500,4407288350,34800,34850,34850,34800,441
|
|
20230607,110400,4391920300,34900,34800,34900,34800,204
|
|
20230607,110300,4384805150,34800,34800,34900,34800,410
|
|
20230607,110200,4370518650,34800,34850,34850,34800,216
|
|
20230607,110100,4362994150,34850,34900,34900,34800,592
|
|
20230607,110000,4342357100,34900,34850,34900,34850,124
|
|
20230607,105900,4338033250,34900,34950,35000,34900,771
|
|
20230607,105800,4311105050,34950,34950,35050,34950,674
|
|
20230607,105700,4287517450,34950,34950,35000,34900,274
|
|
20230607,105600,4277937850,34950,35000,35000,34950,188
|
|
20230607,105500,4271360350,35000,34950,35000,34950,159
|
|
20230607,105400,4265796200,34950,35050,35050,34950,269
|
|
20230607,105300,4256382700,35050,35100,35100,35050,421
|
|
20230607,105200,4241619750,35100,35200,35200,35100,175
|
|
20230607,105100,4235462800,35250,35300,35300,35200,923
|
|
20230607,105000,4202907700,35300,34950,35300,34950,4673
|
|
20230607,104900,4038453400,35000,34950,35000,34950,581
|
|
20230607,104800,4018125500,34900,34800,34900,34800,897
|
|
20230607,104700,3986866450,34850,34950,34950,34850,1539
|
|
20230607,104600,3933152250,35000,35050,35050,34950,361
|
|
20230607,104500,3920514300,35100,35100,35100,35050,370
|
|
20230607,104400,3907531600,35100,35100,35100,35100,551
|
|
20230607,104300,3888191500,35100,35100,35150,35100,248
|
|
20230607,104200,3879486450,35100,35050,35100,35050,257
|
|
20230607,104100,3870469500,35100,35050,35100,35050,270
|
|
20230607,104000,3860992550,35050,35050,35100,35050,749
|
|
20230607,103900,3834721450,35100,35050,35100,35000,514
|
|
20230607,103800,3816696750,35100,35000,35100,35000,225
|
|
20230607,103700,3808805650,35000,35050,35050,35000,276
|
|
20230607,103600,3799132650,35050,35050,35050,35000,270
|
|
20230607,103500,3789672200,35000,35000,35050,35000,842
|
|
20230607,103400,3760201100,34950,35000,35000,34950,687
|
|
20230607,103300,3736156700,34950,34950,34950,34900,82
|
|
20230607,103200,3733291550,35000,34950,35000,34950,199
|
|
20230607,103100,3726329600,34950,34950,34950,34900,86
|
|
20230607,103000,3723324050,34950,34900,34950,34900,449
|
|
20230607,102900,3707644200,34950,34950,34950,34950,144
|
|
20230607,102800,3702611400,34950,34950,34950,34950,142
|
|
20230607,102700,3697648500,34950,34900,34950,34900,233
|
|
20230607,102600,3689507250,34900,34900,34950,34900,171
|
|
20230607,102500,3683532450,34900,34950,34950,34900,274
|
|
20230607,102400,3673957950,34950,34950,34950,34900,177
|
|
20230607,102300,3667776350,34950,34950,34950,34950,150
|
|
20230607,102200,3662533850,34950,34950,34950,34950,190
|
|
20230607,102100,3655893350,34900,34900,34950,34900,278
|
|
20230607,102000,3646184250,34900,34900,34950,34900,361
|
|
20230607,101900,3633570950,34900,34900,34950,34900,237
|
|
20230607,101800,3625292750,34900,34900,34900,34900,197
|
|
20230607,101700,3618417450,34850,34950,34950,34850,553
|
|
20230607,101600,3599111600,34900,34950,34950,34900,187
|
|
20230607,101500,3592579600,34900,34900,34900,34850,270
|
|
20230607,101400,3583161350,34900,34900,34900,34850,1333
|
|
20230607,101300,3536671550,34900,34900,34900,34850,452
|
|
20230607,101200,3520897050,34950,34900,34950,34900,349
|
|
20230607,101100,3508710100,34900,34900,34900,34900,325
|
|
20230607,101000,3497367600,34900,34850,34950,34850,1760
|
|
20230607,100900,3435971300,34900,34850,34900,34850,206
|
|
20230607,100800,3428785200,34900,34850,34900,34850,148
|
|
20230607,100700,3423620500,34850,34850,34900,34850,186
|
|
20230607,100600,3417131500,34900,34850,34900,34850,247
|
|
20230607,100500,3408515800,34850,34750,34900,34750,592
|
|
20230607,100400,3387886950,34750,34700,34800,34700,979
|
|
20230607,100300,3353870700,34650,34700,34700,34650,639
|
|
20230607,100200,3331700500,34700,34750,34750,34700,380
|
|
20230607,100100,3318507500,34750,34750,34750,34750,241
|
|
20230607,100000,3310132750,34700,34800,34800,34700,211
|
|
20230607,095900,3302797200,34800,34700,34800,34700,36
|
|
20230607,095800,3301547850,34700,34750,34750,34650,1281
|
|
20230607,095700,3257129400,34750,34850,34850,34750,303
|
|
20230607,095600,3246588850,34850,34800,34850,34800,195
|
|
20230607,095500,3239795950,34800,34800,34800,34800,148
|
|
20230607,095400,3234645550,34800,34800,34800,34750,334
|
|
20230607,095300,3223024000,34850,34850,34850,34850,164
|
|
20230607,095200,3217308600,34850,34800,34850,34800,243
|
|
20230607,095100,3208845300,34800,34750,34850,34750,196
|
|
20230607,095000,3202027950,34750,34850,34850,34750,405
|
|
20230607,094900,3187915450,34900,34900,34900,34900,245
|
|
20230607,094800,3179364950,34900,34850,34900,34800,1151
|
|
20230607,094700,3139231100,34850,34750,34850,34750,615
|
|
20230607,094600,3117832250,34750,34750,34750,34700,545
|
|
20230607,094500,3098894050,34750,34650,34800,34650,627
|
|
20230607,094400,3077101200,34700,34800,34800,34700,669
|
|
20230607,094300,3053855000,34800,34650,34800,34650,191
|
|
20230607,094200,3047233800,34600,34650,34650,34600,257
|
|
20230607,094100,3038333650,34650,34650,34650,34600,89
|
|
20230607,094000,3035250300,34650,34600,34650,34600,225
|
|
20230607,093900,3027457450,34650,34550,34650,34550,1117
|
|
20230607,093800,2988796950,34550,34600,34600,34550,809
|
|
20230607,093700,2960822200,34600,34800,34850,34600,4145
|
|
20230607,093600,2816802800,34800,34850,34950,34800,1363
|
|
20230607,093500,2769269400,34850,34700,34850,34700,1887
|
|
20230607,093400,2703632500,34750,34650,34750,34600,1350
|
|
20230607,093300,2656825500,34650,34550,34650,34500,1472
|
|
20230607,093200,2605894850,34550,34550,34550,34500,434
|
|
20230607,093100,2590903500,34500,34450,34600,34450,2630
|
|
20230607,093000,2500032750,34450,34400,34450,34350,360
|
|
20230607,092900,2487641300,34400,34300,34450,34300,592
|
|
20230607,092800,2467263550,34450,34300,34450,34250,2576
|
|
20230607,092700,2378865100,34300,34200,34300,34200,1527
|
|
20230607,092600,2326556350,34200,34250,34300,34200,1189
|
|
20230607,092500,2285843700,34300,34300,34300,34250,437
|
|
20230607,092400,2270857800,34250,34300,34300,34250,863
|
|
20230607,092300,2241263650,34300,34300,34350,34200,1721
|
|
20230607,092200,2182217000,34300,34200,34300,34100,3459
|
|
20230607,092100,2064024400,34200,34200,34200,34150,1478
|
|
20230607,092000,2013534850,34200,34200,34250,34150,4498
|
|
20230607,091900,1859772300,34250,34400,34400,34200,3216
|
|
20230607,091800,1749485600,34400,34350,34400,34300,2348
|
|
20230607,091700,1668847400,34350,34450,34500,34350,5867
|
|
20230607,091600,1466973200,34450,34450,34500,34450,541
|
|
20230607,091500,1448334200,34500,34450,34500,34450,724
|
|
20230607,091400,1423378050,34450,34450,34450,34400,1483
|
|
20230607,091300,1372296350,34450,34500,34600,34400,2521
|
|
20230607,091200,1285472750,34500,34550,34600,34450,6295
|
|
20230607,091100,1068220900,34550,34600,34600,34550,739
|
|
20230607,091000,1042669650,34600,34700,34750,34550,4883
|
|
20230607,090900,873524750,34700,34700,34700,34650,425
|
|
20230607,090800,858783650,34750,34800,34800,34700,1464
|
|
20230607,090700,807937850,34750,34600,34850,34600,2040
|
|
20230607,090600,737098900,34600,34600,34700,34500,1146
|
|
20230607,090500,697505400,34500,34750,34750,34450,6460
|
|
20230607,090400,474249750,34650,34800,34800,34600,3152
|
|
20230607,090300,364923100,34800,34850,34850,34650,5943
|
|
20230607,090200,158399000,34800,34750,34900,34750,1115
|
|
20230607,090100,119576550,34900,35250,35250,34750,2494
|
|
20230607,090000,32340500,35250,35350,35400,35250,830
|