709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,204600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,204500,7398862100,35150,35150,35150,35150,0
|
|
20230609,204400,7398862100,35150,35150,35150,35150,0
|
|
20230609,204300,7398862100,35150,35150,35150,35150,0
|
|
20230609,204200,7398862100,35150,35150,35150,35150,0
|
|
20230609,204100,7398862100,35150,35150,35150,35150,0
|
|
20230609,204000,7398862100,35150,35150,35150,35150,0
|
|
20230609,203900,7398862100,35150,35150,35150,35150,0
|
|
20230609,203800,7398862100,35150,35150,35150,35150,0
|
|
20230609,203700,7398862100,35150,35150,35150,35150,0
|
|
20230609,203600,7398862100,35150,35150,35150,35150,0
|
|
20230609,203500,7398862100,35150,35150,35150,35150,0
|
|
20230609,203400,7398862100,35150,35150,35150,35150,0
|
|
20230609,203300,7398862100,35150,35150,35150,35150,0
|
|
20230609,203200,7398862100,35150,35150,35150,35150,0
|
|
20230609,203100,7398862100,35150,35150,35150,35150,0
|
|
20230609,203000,7398862100,35150,35150,35150,35150,0
|
|
20230609,202900,7398862100,35150,35150,35150,35150,0
|
|
20230609,202800,7398862100,35150,35150,35150,35150,0
|
|
20230609,202700,7398862100,35150,35150,35150,35150,0
|
|
20230609,202600,7398862100,35150,35150,35150,35150,0
|
|
20230609,202500,7398862100,35150,35150,35150,35150,0
|
|
20230609,202400,7398862100,35150,35150,35150,35150,0
|
|
20230609,202300,7398862100,35150,35150,35150,35150,0
|
|
20230609,202200,7398862100,35150,35150,35150,35150,0
|
|
20230609,202100,7398862100,35150,35150,35150,35150,0
|
|
20230609,202000,7398862100,35150,35150,35150,35150,0
|
|
20230609,201900,7398862100,35150,35150,35150,35150,0
|
|
20230609,201800,7398862100,35150,35150,35150,35150,0
|
|
20230609,201700,7398862100,35150,35150,35150,35150,0
|
|
20230609,201600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,201500,7398862100,35150,35150,35150,35150,0
|
|
20230609,201400,7398862100,35150,35150,35150,35150,0
|
|
20230609,201300,7398862100,35150,35150,35150,35150,0
|
|
20230609,201200,7398862100,35150,35150,35150,35150,0
|
|
20230609,201100,7398862100,35150,35150,35150,35150,0
|
|
20230609,201000,7398862100,35150,35150,35150,35150,0
|
|
20230609,200900,7398862100,35150,35150,35150,35150,0
|
|
20230609,200800,7398862100,35150,35150,35150,35150,0
|
|
20230609,200700,7398862100,35150,35150,35150,35150,0
|
|
20230609,200600,7398862100,35150,35150,35150,35150,0
|
|
20230609,200500,7398862100,35150,35150,35150,35150,0
|
|
20230609,200400,7398862100,35150,35150,35150,35150,0
|
|
20230609,200300,7398862100,35150,35150,35150,35150,0
|
|
20230609,200200,7398862100,35150,35150,35150,35150,0
|
|
20230609,200100,7398862100,35150,35150,35150,35150,0
|
|
20230609,200000,7398862100,35150,35150,35150,35150,0
|
|
20230609,195900,7398862100,35150,35150,35150,35150,0
|
|
20230609,195800,7398862100,35150,35150,35150,35150,0
|
|
20230609,195700,7398862100,35150,35150,35150,35150,0
|
|
20230609,195600,7398862100,35150,35150,35150,35150,0
|
|
20230609,195500,7398862100,35150,35150,35150,35150,0
|
|
20230609,195400,7398862100,35150,35150,35150,35150,0
|
|
20230609,195300,7398862100,35150,35150,35150,35150,0
|
|
20230609,195200,7398862100,35150,35150,35150,35150,0
|
|
20230609,195100,7398862100,35150,35150,35150,35150,0
|
|
20230609,195000,7398862100,35150,35150,35150,35150,0
|
|
20230609,194900,7398862100,35150,35150,35150,35150,0
|
|
20230609,194800,7398862100,35150,35150,35150,35150,0
|
|
20230609,194700,7398862100,35150,35150,35150,35150,0
|
|
20230609,194600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,194500,7398862100,35150,35150,35150,35150,0
|
|
20230609,194400,7398862100,35150,35150,35150,35150,0
|
|
20230609,194300,7398862100,35150,35150,35150,35150,0
|
|
20230609,194200,7398862100,35150,35150,35150,35150,0
|
|
20230609,194100,7398862100,35150,35150,35150,35150,0
|
|
20230609,194000,7398862100,35150,35150,35150,35150,0
|
|
20230609,193900,7398862100,35150,35150,35150,35150,0
|
|
20230609,193800,7398862100,35150,35150,35150,35150,0
|
|
20230609,193700,7398862100,35150,35150,35150,35150,0
|
|
20230609,193600,7398862100,35150,35150,35150,35150,0
|
|
20230609,193500,7398862100,35150,35150,35150,35150,0
|
|
20230609,193400,7398862100,35150,35150,35150,35150,0
|
|
20230609,193300,7398862100,35150,35150,35150,35150,0
|
|
20230609,193200,7398862100,35150,35150,35150,35150,0
|
|
20230609,193100,7398862100,35150,35150,35150,35150,0
|
|
20230609,193000,7398862100,35150,35150,35150,35150,0
|
|
20230609,192900,7398862100,35150,35150,35150,35150,0
|
|
20230609,192800,7398862100,35150,35150,35150,35150,0
|
|
20230609,192700,7398862100,35150,35150,35150,35150,0
|
|
20230609,192600,7398862100,35150,35150,35150,35150,0
|
|
20230609,192500,7398862100,35150,35150,35150,35150,0
|
|
20230609,192400,7398862100,35150,35150,35150,35150,0
|
|
20230609,192300,7398862100,35150,35150,35150,35150,0
|
|
20230609,192200,7398862100,35150,35150,35150,35150,0
|
|
20230609,192100,7398862100,35150,35150,35150,35150,0
|
|
20230609,192000,7398862100,35150,35150,35150,35150,0
|
|
20230609,191900,7398862100,35150,35150,35150,35150,0
|
|
20230609,191800,7398862100,35150,35150,35150,35150,0
|
|
20230609,191700,7398862100,35150,35150,35150,35150,0
|
|
20230609,191600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,191500,7398862100,35150,35150,35150,35150,0
|
|
20230609,191400,7398862100,35150,35150,35150,35150,0
|
|
20230609,191300,7398862100,35150,35150,35150,35150,0
|
|
20230609,191200,7398862100,35150,35150,35150,35150,0
|
|
20230609,191100,7398862100,35150,35150,35150,35150,0
|
|
20230609,191000,7398862100,35150,35150,35150,35150,0
|
|
20230609,190900,7398862100,35150,35150,35150,35150,0
|
|
20230609,190800,7398862100,35150,35150,35150,35150,0
|
|
20230609,190700,7398862100,35150,35150,35150,35150,0
|
|
20230609,190600,7398862100,35150,35150,35150,35150,0
|
|
20230609,190500,7398862100,35150,35150,35150,35150,0
|
|
20230609,190400,7398862100,35150,35150,35150,35150,0
|
|
20230609,190300,7398862100,35150,35150,35150,35150,0
|
|
20230609,190200,7398862100,35150,35150,35150,35150,0
|
|
20230609,190100,7398862100,35150,35150,35150,35150,0
|
|
20230609,190000,7398862100,35150,35150,35150,35150,0
|
|
20230609,185900,7398862100,35150,35150,35150,35150,0
|
|
20230609,185800,7398862100,35150,35150,35150,35150,0
|
|
20230609,185700,7398862100,35150,35150,35150,35150,0
|
|
20230609,185600,7398862100,35150,35150,35150,35150,0
|
|
20230609,185500,7398862100,35150,35150,35150,35150,0
|
|
20230609,185400,7398862100,35150,35150,35150,35150,0
|
|
20230609,185300,7398862100,35150,35150,35150,35150,0
|
|
20230609,185200,7398862100,35150,35150,35150,35150,0
|
|
20230609,185100,7398862100,35150,35150,35150,35150,0
|
|
20230609,185000,7398862100,35150,35150,35150,35150,0
|
|
20230609,184900,7398862100,35150,35150,35150,35150,0
|
|
20230609,184800,7398862100,35150,35150,35150,35150,0
|
|
20230609,184700,7398862100,35150,35150,35150,35150,0
|
|
20230609,184600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,184500,7398862100,35150,35150,35150,35150,0
|
|
20230609,184400,7398862100,35150,35150,35150,35150,0
|
|
20230609,184300,7398862100,35150,35150,35150,35150,0
|
|
20230609,184200,7398862100,35150,35150,35150,35150,0
|
|
20230609,184100,7398862100,35150,35150,35150,35150,0
|
|
20230609,184000,7398862100,35150,35150,35150,35150,0
|
|
20230609,183900,7398862100,35150,35150,35150,35150,0
|
|
20230609,183800,7398862100,35150,35150,35150,35150,0
|
|
20230609,183700,7398862100,35150,35150,35150,35150,0
|
|
20230609,183600,7398862100,35150,35150,35150,35150,0
|
|
20230609,183500,7398862100,35150,35150,35150,35150,0
|
|
20230609,183400,7398862100,35150,35150,35150,35150,0
|
|
20230609,183300,7398862100,35150,35150,35150,35150,0
|
|
20230609,183200,7398862100,35150,35150,35150,35150,0
|
|
20230609,183100,7398862100,35150,35150,35150,35150,0
|
|
20230609,183000,7398862100,35150,35150,35150,35150,0
|
|
20230609,182900,7398862100,35150,35150,35150,35150,0
|
|
20230609,182800,7398862100,35150,35150,35150,35150,0
|
|
20230609,182700,7398862100,35150,35150,35150,35150,0
|
|
20230609,182600,7398862100,35150,35150,35150,35150,0
|
|
20230609,182500,7398862100,35150,35150,35150,35150,0
|
|
20230609,182400,7398862100,35150,35150,35150,35150,0
|
|
20230609,182300,7398862100,35150,35150,35150,35150,0
|
|
20230609,182200,7398862100,35150,35150,35150,35150,0
|
|
20230609,182100,7398862100,35150,35150,35150,35150,0
|
|
20230609,182000,7398862100,35150,35150,35150,35150,0
|
|
20230609,181900,7398862100,35150,35150,35150,35150,0
|
|
20230609,181800,7398862100,35150,35150,35150,35150,0
|
|
20230609,181700,7398862100,35150,35150,35150,35150,0
|
|
20230609,181600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,181500,7398862100,35150,35150,35150,35150,0
|
|
20230609,181400,7398862100,35150,35150,35150,35150,0
|
|
20230609,181300,7398862100,35150,35150,35150,35150,0
|
|
20230609,181200,7398862100,35150,35150,35150,35150,0
|
|
20230609,181100,7398862100,35150,35150,35150,35150,0
|
|
20230609,181000,7398862100,35150,35150,35150,35150,0
|
|
20230609,180900,7398862100,35150,35150,35150,35150,0
|
|
20230609,180800,7398862100,35150,35150,35150,35150,0
|
|
20230609,180700,7398862100,35150,35150,35150,35150,0
|
|
20230609,180600,7398862100,35150,35150,35150,35150,0
|
|
20230609,180500,7398862100,35150,35150,35150,35150,0
|
|
20230609,180400,7398862100,35150,35150,35150,35150,0
|
|
20230609,180300,7398862100,35150,35150,35150,35150,0
|
|
20230609,180200,7398862100,35150,35150,35150,35150,0
|
|
20230609,180100,7398862100,35150,35150,35150,35150,0
|
|
20230609,180000,7398862100,35150,35150,35150,35150,0
|
|
20230609,175900,7398862100,35150,35150,35150,35150,0
|
|
20230609,175800,7398862100,35150,35150,35150,35150,0
|
|
20230609,175700,7398862100,35150,35150,35150,35150,0
|
|
20230609,175600,7398862100,35150,35150,35150,35150,0
|
|
20230609,175500,7398862100,35150,35150,35150,35150,0
|
|
20230609,175400,7398862100,35150,35150,35150,35150,0
|
|
20230609,175300,7398862100,35150,35150,35150,35150,0
|
|
20230609,175200,7398862100,35150,35150,35150,35150,0
|
|
20230609,175100,7398862100,35150,35150,35150,35150,0
|
|
20230609,175000,7398862100,35150,35150,35150,35150,0
|
|
20230609,174900,7398862100,35150,35150,35150,35150,0
|
|
20230609,174800,7398862100,35150,35150,35150,35150,0
|
|
20230609,174700,7398862100,35150,35150,35150,35150,0
|
|
20230609,174600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,174500,7398862100,35150,35150,35150,35150,0
|
|
20230609,174400,7398862100,35150,35150,35150,35150,0
|
|
20230609,174300,7398862100,35150,35150,35150,35150,0
|
|
20230609,174200,7398862100,35150,35150,35150,35150,0
|
|
20230609,174100,7398862100,35150,35150,35150,35150,0
|
|
20230609,174000,7398862100,35150,35150,35150,35150,0
|
|
20230609,173900,7398862100,35150,35150,35150,35150,0
|
|
20230609,173800,7398862100,35150,35150,35150,35150,0
|
|
20230609,173700,7398862100,35150,35150,35150,35150,0
|
|
20230609,173600,7398862100,35150,35150,35150,35150,0
|
|
20230609,173500,7398862100,35150,35150,35150,35150,0
|
|
20230609,173400,7398862100,35150,35150,35150,35150,0
|
|
20230609,173300,7398862100,35150,35150,35150,35150,0
|
|
20230609,173200,7398862100,35150,35150,35150,35150,0
|
|
20230609,173100,7398862100,35150,35150,35150,35150,0
|
|
20230609,173000,7398862100,35150,35150,35150,35150,0
|
|
20230609,172900,7398862100,35150,35150,35150,35150,0
|
|
20230609,172800,7398862100,35150,35150,35150,35150,0
|
|
20230609,172700,7398862100,35150,35150,35150,35150,0
|
|
20230609,172600,7398862100,35150,35150,35150,35150,0
|
|
20230609,172500,7398862100,35150,35150,35150,35150,0
|
|
20230609,172400,7398862100,35150,35150,35150,35150,0
|
|
20230609,172300,7398862100,35150,35150,35150,35150,0
|
|
20230609,172200,7398862100,35150,35150,35150,35150,0
|
|
20230609,172100,7398862100,35150,35150,35150,35150,0
|
|
20230609,172000,7398862100,35150,35150,35150,35150,0
|
|
20230609,171900,7398862100,35150,35150,35150,35150,0
|
|
20230609,171800,7398862100,35150,35150,35150,35150,0
|
|
20230609,171700,7398862100,35150,35150,35150,35150,0
|
|
20230609,171600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,171500,7398862100,35150,35150,35150,35150,0
|
|
20230609,171400,7398862100,35150,35150,35150,35150,0
|
|
20230609,171300,7398862100,35150,35150,35150,35150,0
|
|
20230609,171200,7398862100,35150,35150,35150,35150,0
|
|
20230609,171100,7398862100,35150,35150,35150,35150,0
|
|
20230609,171000,7398862100,35150,35150,35150,35150,0
|
|
20230609,170900,7398862100,35150,35150,35150,35150,0
|
|
20230609,170800,7398862100,35150,35150,35150,35150,0
|
|
20230609,170700,7398862100,35150,35150,35150,35150,0
|
|
20230609,170600,7398862100,35150,35150,35150,35150,0
|
|
20230609,170500,7398862100,35150,35150,35150,35150,0
|
|
20230609,170400,7398862100,35150,35150,35150,35150,0
|
|
20230609,170300,7398862100,35150,35150,35150,35150,0
|
|
20230609,170200,7398862100,35150,35150,35150,35150,0
|
|
20230609,170100,7398862100,35150,35150,35150,35150,0
|
|
20230609,170000,7398862100,35150,35150,35150,35150,0
|
|
20230609,165900,7398862100,35150,35150,35150,35150,0
|
|
20230609,165800,7398862100,35150,35150,35150,35150,0
|
|
20230609,165700,7398862100,35150,35150,35150,35150,0
|
|
20230609,165600,7398862100,35150,35150,35150,35150,0
|
|
20230609,165500,7398862100,35150,35150,35150,35150,0
|
|
20230609,165400,7398862100,35150,35150,35150,35150,0
|
|
20230609,165300,7398862100,35150,35150,35150,35150,0
|
|
20230609,165200,7398862100,35150,35150,35150,35150,0
|
|
20230609,165100,7398862100,35150,35150,35150,35150,0
|
|
20230609,165000,7398862100,35150,35150,35150,35150,0
|
|
20230609,164900,7398862100,35150,35150,35150,35150,0
|
|
20230609,164800,7398862100,35150,35150,35150,35150,0
|
|
20230609,164700,7398862100,35150,35150,35150,35150,0
|
|
20230609,164600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,164500,7398862100,35150,35150,35150,35150,0
|
|
20230609,164400,7398862100,35150,35150,35150,35150,0
|
|
20230609,164300,7398862100,35150,35150,35150,35150,0
|
|
20230609,164200,7398862100,35150,35150,35150,35150,0
|
|
20230609,164100,7398862100,35150,35150,35150,35150,0
|
|
20230609,164000,7398862100,35150,35150,35150,35150,0
|
|
20230609,163900,7398862100,35150,35150,35150,35150,0
|
|
20230609,163800,7398862100,35150,35150,35150,35150,0
|
|
20230609,163700,7398862100,35150,35150,35150,35150,0
|
|
20230609,163600,7398862100,35150,35150,35150,35150,0
|
|
20230609,163500,7398862100,35150,35150,35150,35150,0
|
|
20230609,163400,7398862100,35150,35150,35150,35150,0
|
|
20230609,163300,7398862100,35150,35150,35150,35150,0
|
|
20230609,163200,7398862100,35150,35150,35150,35150,0
|
|
20230609,163100,7398862100,35150,35150,35150,35150,0
|
|
20230609,163000,7398862100,35150,35150,35150,35150,0
|
|
20230609,162900,7398862100,35150,35150,35150,35150,0
|
|
20230609,162800,7398862100,35150,35150,35150,35150,0
|
|
20230609,162700,7398862100,35150,35150,35150,35150,0
|
|
20230609,162600,7398862100,35150,35150,35150,35150,0
|
|
20230609,162500,7398862100,35150,35150,35150,35150,0
|
|
20230609,162400,7398862100,35150,35150,35150,35150,0
|
|
20230609,162300,7398862100,35150,35150,35150,35150,0
|
|
20230609,162200,7398862100,35150,35150,35150,35150,0
|
|
20230609,162100,7398862100,35150,35150,35150,35150,0
|
|
20230609,162000,7398862100,35150,35150,35150,35150,0
|
|
20230609,161900,7398862100,35150,35150,35150,35150,0
|
|
20230609,161800,7398862100,35150,35150,35150,35150,0
|
|
20230609,161700,7398862100,35150,35150,35150,35150,0
|
|
20230609,161600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,161500,7398862100,35150,35150,35150,35150,0
|
|
20230609,161400,7398862100,35150,35150,35150,35150,0
|
|
20230609,161300,7398862100,35150,35150,35150,35150,0
|
|
20230609,161200,7398862100,35150,35150,35150,35150,0
|
|
20230609,161100,7398862100,35150,35150,35150,35150,0
|
|
20230609,161000,7398862100,35150,35150,35150,35150,0
|
|
20230609,160900,7398862100,35150,35150,35150,35150,0
|
|
20230609,160800,7398862100,35150,35150,35150,35150,0
|
|
20230609,160700,7398862100,35150,35150,35150,35150,0
|
|
20230609,160600,7398862100,35150,35150,35150,35150,0
|
|
20230609,160500,7398862100,35150,35150,35150,35150,0
|
|
20230609,160400,7398862100,35150,35150,35150,35150,0
|
|
20230609,160300,7398862100,35150,35150,35150,35150,0
|
|
20230609,160200,7398862100,35150,35150,35150,35150,0
|
|
20230609,160100,7398862100,35150,35150,35150,35150,0
|
|
20230609,160000,7398862100,35150,35150,35150,35150,0
|
|
20230609,155900,7398862100,35150,35150,35150,35150,0
|
|
20230609,155800,7398862100,35150,35150,35150,35150,0
|
|
20230609,155700,7398862100,35150,35150,35150,35150,0
|
|
20230609,155600,7398862100,35150,35150,35150,35150,0
|
|
20230609,155500,7398862100,35150,35150,35150,35150,0
|
|
20230609,155400,7398862100,35150,35150,35150,35150,0
|
|
20230609,155300,7398862100,35150,35150,35150,35150,0
|
|
20230609,155200,7398862100,35150,35150,35150,35150,0
|
|
20230609,155100,7398862100,35150,35150,35150,35150,0
|
|
20230609,155000,7398862100,35150,35150,35150,35150,0
|
|
20230609,154900,7398862100,35150,35150,35150,35150,0
|
|
20230609,154800,7398862100,35150,35150,35150,35150,0
|
|
20230609,154700,7398862100,35150,35150,35150,35150,0
|
|
20230609,154600,7398862100,35150,35150,35150,35150,4942
|
|
20230609,154500,7398862100,35150,35150,35150,35150,0
|
|
20230609,154400,7398862100,35150,35150,35150,35150,0
|
|
20230609,154300,7398862100,35150,35150,35150,35150,0
|
|
20230609,154200,7398862100,35150,35150,35150,35150,0
|
|
20230609,154100,7398862100,35150,35150,35150,35150,0
|
|
20230609,154000,7398862100,35150,35150,35150,35150,0
|
|
20230609,153900,7398862100,35150,35150,35150,35150,0
|
|
20230609,153800,7398862100,35150,35150,35150,35150,0
|
|
20230609,153700,7398862100,35150,35150,35150,35150,0
|
|
20230609,153600,7398862100,35150,35150,35150,35150,0
|
|
20230609,153500,7398862100,35150,35150,35150,35150,0
|
|
20230609,153400,7398862100,35150,35150,35150,35150,0
|
|
20230609,153300,7398862100,35150,35150,35150,35150,0
|
|
20230609,153200,7398862100,35150,35150,35150,35150,0
|
|
20230609,153100,7398862100,35150,35150,35150,35150,0
|
|
20230609,153000,7398862100,35150,35150,35150,35150,4942
|
|
20230609,152900,7225150800,35050,35050,35050,35050,0
|
|
20230609,152800,7225150800,35050,35050,35050,35050,0
|
|
20230609,152700,7225150800,35050,35050,35050,35050,0
|
|
20230609,152600,7225150800,35050,35050,35050,35050,0
|
|
20230609,152500,7225150800,35050,35050,35050,35050,0
|
|
20230609,152400,7225150800,35050,35050,35050,35050,0
|
|
20230609,152300,7225150800,35050,35050,35050,35050,0
|
|
20230609,152200,7225150800,35050,35050,35050,35050,0
|
|
20230609,152100,7225150800,35050,35050,35050,35050,0
|
|
20230609,152000,7225150800,35050,35050,35050,35050,0
|
|
20230609,151900,7225150800,35050,35100,35100,35050,117
|
|
20230609,151800,7221046500,35050,35100,35100,35050,33
|
|
20230609,151700,7219888350,35050,35100,35100,35050,253
|
|
20230609,151600,7211018250,35100,35050,35100,35050,141
|
|
20230609,151500,7206069200,35100,35050,35100,35050,375
|
|
20230609,151400,7192909400,35100,35000,35100,35000,649
|
|
20230609,151300,7170159550,35050,35100,35100,35000,429
|
|
20230609,151200,7155119150,35100,35100,35100,35050,436
|
|
20230609,151100,7139823050,35050,35050,35100,35050,309
|
|
20230609,151000,7128978050,35100,35050,35100,35050,867
|
|
20230609,150900,7098560850,35050,34900,35100,34900,659
|
|
20230609,150800,7075498550,35050,35100,35100,34900,2279
|
|
20230609,150700,6995804900,35100,35000,35100,35000,950
|
|
20230609,150600,6962538700,35000,35100,35100,34950,557
|
|
20230609,150500,6943024900,35000,34950,35100,34950,2219
|
|
20230609,150400,6865346500,35000,34900,35000,34900,1956
|
|
20230609,150300,6796956300,34900,34900,34950,34850,1200
|
|
20230609,150200,6755077350,34900,34950,34950,34850,538
|
|
20230609,150100,6736313900,34900,34850,34950,34800,3873
|
|
20230609,150000,6601440800,34950,34950,34950,34850,624
|
|
20230609,145900,6579657150,35000,35000,35000,34900,364
|
|
20230609,145800,6566937050,35000,34950,35000,34850,732
|
|
20230609,145700,6541379600,34900,34900,34950,34850,1542
|
|
20230609,145600,6487585300,34950,34900,34950,34900,625
|
|
20230609,145500,6465763650,34950,34950,35000,34900,276
|
|
20230609,145400,6456119100,34950,34900,35000,34900,921
|
|
20230609,145300,6423955000,34900,34950,34950,34850,415
|
|
20230609,145200,6409474100,34900,34800,34950,34800,541
|
|
20230609,145100,6390603200,34900,34900,34950,34800,647
|
|
20230609,145000,6368064400,34950,34950,34950,34850,469
|
|
20230609,144900,6351695650,34950,34950,34950,34800,679
|
|
20230609,144800,6328015900,34950,34950,34950,34800,828
|
|
20230609,144700,6299148050,34900,34950,35000,34900,557
|
|
20230609,144600,6279678500,35000,34850,35000,34850,400
|
|
20230609,144500,6265700400,34850,34950,35000,34800,881
|
|
20230609,144400,6234955950,34800,34850,34950,34800,840
|
|
20230609,144300,6205682050,34800,34900,34950,34800,561
|
|
20230609,144200,6186133300,34900,34800,34900,34800,793
|
|
20230609,144100,6158512900,34900,34850,34900,34750,1175
|
|
20230609,144000,6117581000,34850,34850,34850,34750,790
|
|
20230609,143900,6090089550,34800,34800,34850,34800,647
|
|
20230609,143800,6067572750,34850,34800,34900,34800,350
|
|
20230609,143700,6055382500,34800,34850,34850,34800,275
|
|
20230609,143600,6045801450,34850,34950,34950,34850,709
|
|
20230609,143500,6021070650,34950,34900,35000,34900,839
|
|
20230609,143400,5991748400,34950,34900,35000,34900,944
|
|
20230609,143300,5958745700,34900,34950,35000,34850,698
|
|
20230609,143200,5934370150,34950,34950,35000,34950,459
|
|
20230609,143100,5918328000,34900,34900,34900,34850,597
|
|
20230609,143000,5897503800,34950,34950,34950,34900,558
|
|
20230609,142900,5878012700,35000,34850,35000,34850,1351
|
|
20230609,142800,5830828800,34850,34900,34950,34850,424
|
|
20230609,142700,5816040800,34900,34950,34950,34900,532
|
|
20230609,142600,5797473850,34900,35000,35000,34900,287
|
|
20230609,142500,5787452050,34950,35000,35050,34900,618
|
|
20230609,142400,5765871450,34950,35050,35050,34950,360
|
|
20230609,142300,5753266700,35050,35000,35100,34950,632
|
|
20230609,142200,5731118250,35000,35000,35100,34950,1042
|
|
20230609,142100,5694628050,35050,35000,35100,34950,1015
|
|
20230609,142000,5659091100,34950,34900,34950,34900,1211
|
|
20230609,141900,5616794850,34900,34950,34950,34900,1047
|
|
20230609,141800,5580212600,34950,34900,34950,34900,6
|
|
20230609,141700,5580002950,34950,34900,34950,34900,63
|
|
20230609,141600,5577804050,34900,34950,34950,34900,237
|
|
20230609,141500,5569532400,34950,34850,34950,34800,456
|
|
20230609,141400,5553622300,34850,34850,34850,34850,20
|
|
20230609,141300,5552925300,34850,34850,34900,34850,179
|
|
20230609,141200,5546686650,34900,34900,34900,34850,185
|
|
20230609,141100,5540230250,34900,34900,34900,34900,275
|
|
20230609,141000,5530632750,34900,34900,34950,34900,631
|
|
20230609,140900,5508590850,34900,34950,34950,34800,713
|
|
20230609,140800,5483720800,34900,34850,34950,34750,1823
|
|
20230609,140700,5420115400,34800,34900,34900,34800,138
|
|
20230609,140600,5415308850,34900,34800,34900,34800,1064
|
|
20230609,140500,5378274300,34800,34800,34800,34750,1232
|
|
20230609,140400,5335402350,34800,34900,34900,34800,88
|
|
20230609,140300,5332335350,34850,34850,34900,34850,420
|
|
20230609,140200,5317698250,34850,34950,34950,34850,152
|
|
20230609,140100,5312393150,34950,34900,34950,34900,25
|
|
20230609,140000,5311520400,34900,34850,34900,34850,47
|
|
20230609,135900,5309880350,34850,34900,34950,34800,866
|
|
20230609,135800,5279666900,34900,34800,34900,34800,520
|
|
20230609,135700,5261570500,34800,34850,34850,34750,1468
|
|
20230609,135600,5210481650,34900,34950,34950,34850,283
|
|
20230609,135500,5200604800,34900,34950,34950,34900,165
|
|
20230609,135400,5194845000,34950,34950,34950,34850,2026
|
|
20230609,135300,5124236600,34850,35000,35000,34850,1769
|
|
20230609,135200,5062446800,35000,35000,35000,34950,115
|
|
20230609,135100,5058426950,35000,34950,35000,34950,54
|
|
20230609,135000,5056539450,34950,35000,35000,34900,247
|
|
20230609,134900,5047908100,35000,34950,35000,34950,28
|
|
20230609,134800,5046929300,34950,34900,34950,34900,31
|
|
20230609,134700,5045847350,34900,35000,35000,34900,268
|
|
20230609,134600,5036488750,35000,35000,35000,34950,26
|
|
20230609,134500,5035579700,34950,35000,35000,34950,911
|
|
20230609,134400,5003708150,35050,35050,35050,35000,218
|
|
20230609,134300,4996067300,35050,35050,35050,35050,2
|
|
20230609,134200,4995997200,35050,35000,35050,35000,259
|
|
20230609,134100,4986931750,35000,35050,35050,35000,137
|
|
20230609,134000,4982136250,35050,35000,35050,35000,204
|
|
20230609,133900,4974996150,35050,34950,35050,34950,664
|
|
20230609,133800,4951758900,34950,34950,34950,34950,2
|
|
20230609,133700,4951689000,34850,34950,34950,34850,44
|
|
20230609,133600,4950151800,34750,34950,34950,34750,3202
|
|
20230609,133500,4838614550,35000,35000,35000,35000,8
|
|
20230609,133400,4838334550,34950,34950,34950,34950,200
|
|
20230609,133300,4831344550,34950,35000,35000,34900,202
|
|
20230609,133200,4824292850,34850,35000,35000,34850,2898
|
|
20230609,133100,4723138550,35000,35000,35000,34950,9
|
|
20230609,133000,4722823600,35000,35000,35000,34950,257
|
|
20230609,132900,4713830250,35000,35050,35050,35000,63
|
|
20230609,132800,4711625100,35000,34900,35000,34900,213
|
|
20230609,132700,4704177800,34950,35000,35000,34950,622
|
|
20230609,132600,4682429700,35000,35050,35050,35000,15
|
|
20230609,132500,4681904050,35050,35050,35050,35050,107
|
|
20230609,132400,4678153700,35000,35050,35050,35000,208
|
|
20230609,132300,4670873400,35050,35000,35050,35000,136
|
|
20230609,132200,4666113250,35000,35050,35050,35000,97
|
|
20230609,132100,4662713450,35050,35050,35100,35050,38
|
|
20230609,132000,4661381400,35050,35000,35050,35000,105
|
|
20230609,131900,4657701350,35050,35000,35050,35000,271
|
|
20230609,131800,4648214250,35050,35050,35050,35050,7
|
|
20230609,131700,4647968900,35050,35050,35050,35050,4
|
|
20230609,131600,4647828700,35000,35000,35000,35000,202
|
|
20230609,131500,4640758700,35050,35050,35050,35000,9
|
|
20230609,131400,4640443300,35050,35000,35050,35000,43
|
|
20230609,131300,4638938150,35000,35050,35050,35000,214
|
|
20230609,131200,4631447850,35050,35050,35050,35050,63
|
|
20230609,131100,4629239700,35050,35050,35050,35050,11
|
|
20230609,131000,4628854150,35050,35100,35100,35050,392
|
|
20230609,130900,4615105300,35100,35050,35100,35050,201
|
|
20230609,130800,4608055250,35050,34950,35050,34950,147
|
|
20230609,130700,4602909000,35000,35000,35000,35000,319
|
|
20230609,130600,4591744000,35050,35050,35050,35050,8
|
|
20230609,130500,4591463600,35050,35000,35050,35000,11
|
|
20230609,130400,4591078250,35000,35050,35150,35000,276
|
|
20230609,130300,4581412500,35100,35000,35100,35000,1186
|
|
20230609,130200,4539881600,35000,34900,35000,34900,40
|
|
20230609,130100,4538484800,34900,34900,34950,34900,339
|
|
20230609,130000,4526647800,34900,34850,34900,34850,1029
|
|
20230609,125900,4490779950,34900,34900,34900,34900,168
|
|
20230609,125800,4484916750,34900,34900,34950,34900,309
|
|
20230609,125700,4474127600,34950,34950,34950,34900,276
|
|
20230609,125600,4464484400,34950,35100,35100,34900,5461
|
|
20230609,125500,4273326300,35100,35100,35100,35100,351
|
|
20230609,125400,4261006200,35150,35150,35150,35150,3
|
|
20230609,125300,4260900750,35150,35150,35150,35100,249
|
|
20230609,125200,4252158000,35150,35150,35150,35150,89
|
|
20230609,125100,4249029650,35150,35150,35150,35150,7
|
|
20230609,125000,4248783600,35150,35150,35150,35150,110
|
|
20230609,124900,4244917100,35150,35200,35200,35150,4
|
|
20230609,124800,4244776350,35100,35200,35200,35100,8
|
|
20230609,124700,4244494850,35100,35150,35150,35100,509
|
|
20230609,124600,4226628700,35150,35150,35200,35150,236
|
|
20230609,124500,4218333100,35150,35100,35150,35100,37
|
|
20230609,124400,4217032900,35100,35150,35200,35100,103
|
|
20230609,124300,4213412600,35100,35150,35150,35100,58
|
|
20230609,124200,4211374400,35100,35100,35100,35100,664
|
|
20230609,124100,4188068000,35150,35100,35200,35100,334
|
|
20230609,124000,4176343450,35100,35150,35200,35100,724
|
|
20230609,123900,4150892350,35150,35200,35200,35150,9
|
|
20230609,123800,4150575600,35150,35200,35200,35150,209
|
|
20230609,123700,4143228850,35200,35150,35200,35150,13
|
|
20230609,123600,4142771300,35200,35200,35200,35200,7
|
|
20230609,123500,4142524900,35150,35200,35200,35150,202
|
|
20230609,123400,4135424500,35150,35150,35200,35150,24
|
|
20230609,123300,4134580650,35200,35200,35200,35150,83
|
|
20230609,123200,4131659100,35200,35250,35250,35200,58
|
|
20230609,123100,4129616250,35250,35250,35250,35250,7
|
|
20230609,123000,4129369500,35200,35200,35200,35200,199
|
|
20230609,122900,4122364700,35250,35200,35250,35200,117
|
|
20230609,122800,4118243000,35200,35250,35250,35200,170
|
|
20230609,122700,4112253050,35250,35250,35250,35250,201
|
|
20230609,122600,4105167800,35300,35250,35300,35250,121
|
|
20230609,122500,4100902300,35250,35250,35250,35250,144
|
|
20230609,122400,4095826300,35250,35200,35250,35200,265
|
|
20230609,122300,4086497650,35200,35250,35250,35200,4
|
|
20230609,122200,4086356700,35250,35200,35250,35200,6
|
|
20230609,122100,4086145250,35200,35250,35250,35200,238
|
|
20230609,122000,4077765700,35250,35200,35250,35200,28
|
|
20230609,121900,4076780000,35250,35200,35250,35200,43
|
|
20230609,121800,4075266050,35200,35250,35250,35200,314
|
|
20230609,121700,4064207650,35250,35250,35250,35250,7
|
|
20230609,121600,4063960900,35250,35250,35250,35250,74
|
|
20230609,121500,4061352400,35200,35250,35250,35200,633
|
|
20230609,121400,4039068200,35250,35250,35250,35200,119
|
|
20230609,121300,4034878700,35250,35200,35250,35200,121
|
|
20230609,121200,4030613500,35250,35250,35250,35200,301
|
|
20230609,121100,4020013400,35250,35250,35250,35250,13
|
|
20230609,121000,4019555150,35250,35250,35250,35250,2
|
|
20230609,120900,4019484650,35250,35250,35250,35200,211
|
|
20230609,120800,4012056900,35250,35200,35250,35200,3
|
|
20230609,120700,4011951200,35250,35200,35250,35200,211
|
|
20230609,120600,4004523550,35200,35200,35200,35200,1906
|
|
20230609,120500,3937432350,35150,35200,35200,35150,26
|
|
20230609,120400,3936518200,35200,35150,35200,35150,254
|
|
20230609,120300,3927589950,35200,35150,35200,35150,54
|
|
20230609,120200,3925691700,35150,35150,35200,35150,136
|
|
20230609,120100,3920911100,35150,35200,35200,35100,510
|
|
20230609,120000,3902994650,35150,35200,35200,35150,23
|
|
20230609,115900,3902185700,35200,35200,35200,35200,3
|
|
20230609,115800,3902080100,35150,35150,35200,35150,202
|
|
20230609,115700,3894979700,35200,35250,35250,35150,224
|
|
20230609,115600,3887102250,35200,35200,35200,35200,30
|
|
20230609,115500,3886046250,35200,35150,35250,35150,207
|
|
20230609,115400,3878768000,35250,35250,35250,35250,154
|
|
20230609,115300,3873339500,35250,35200,35250,35200,1101
|
|
20230609,115200,3834584250,35250,35200,35250,35150,1225
|
|
20230609,115100,3791514050,35200,35250,35250,35200,1265
|
|
20230609,115000,3746977250,35400,35300,35400,35250,2353
|
|
20230609,114900,3663963000,35300,35400,35400,35300,388
|
|
20230609,114800,3650253950,35350,35400,35400,35350,54
|
|
20230609,114700,3648344800,35350,35350,35400,35350,43
|
|
20230609,114600,3646824600,35350,35400,35400,35350,326
|
|
20230609,114500,3635296150,35400,35400,35400,35400,67
|
|
20230609,114400,3632924350,35400,35350,35450,35350,288
|
|
20230609,114300,3622733950,35400,35400,35400,35350,365
|
|
20230609,114200,3609815850,35400,35400,35400,35350,1170
|
|
20230609,114100,3568450400,35400,35400,35450,35400,323
|
|
20230609,114000,3557016100,35400,35350,35450,35350,94
|
|
20230609,113900,3553690750,35450,35450,35450,35400,9
|
|
20230609,113800,3553371850,35450,35450,35450,35400,742
|
|
20230609,113700,3527104300,35400,35400,35450,35400,120
|
|
20230609,113600,3522854550,35400,35450,35450,35400,163
|
|
20230609,113500,3517083950,35450,35400,35450,35400,210
|
|
20230609,113400,3509649500,35400,35400,35400,35400,242
|
|
20230609,113300,3501082700,35400,35400,35400,35400,24
|
|
20230609,113200,3500233100,35400,35400,35400,35350,205
|
|
20230609,113100,3492986100,35400,35400,35400,35350,276
|
|
20230609,113000,3483215750,35400,35350,35400,35350,30
|
|
20230609,112900,3482154750,35350,35350,35400,35350,310
|
|
20230609,112800,3471190850,35400,35350,35400,35350,32
|
|
20230609,112700,3470058650,35350,35400,35400,35350,45
|
|
20230609,112600,3468467650,35400,35400,35400,35350,1240
|
|
20230609,112500,3424631900,35400,35350,35400,35350,206
|
|
20230609,112400,3417341800,35400,35400,35400,35400,18
|
|
20230609,112300,3416704600,35400,35400,35400,35350,371
|
|
20230609,112200,3403581200,35400,35400,35400,35350,34
|
|
20230609,112100,3402378700,35400,35400,35400,35350,293
|
|
20230609,112000,3392019750,35400,35400,35450,35400,607
|
|
20230609,111900,3370531800,35400,35500,35500,35400,1151
|
|
20230609,111800,3329758300,35500,35500,35500,35450,1673
|
|
20230609,111700,3270405200,35500,35550,35550,35500,207
|
|
20230609,111600,3263048050,35550,35550,35600,35550,479
|
|
20230609,111500,3246019450,35600,35600,35600,35550,313
|
|
20230609,111400,3234890000,35600,35600,35600,35600,2
|
|
20230609,111300,3234818800,35600,35600,35600,35600,11
|
|
20230609,111200,3234427200,35600,35550,35600,35500,273
|
|
20230609,111100,3224728900,35600,35550,35600,35550,1025
|
|
20230609,111000,3188289900,35550,35650,35650,35550,8
|
|
20230609,110900,3188004850,35600,35600,35650,35600,320
|
|
20230609,110800,3176612700,35650,35650,35700,35650,40
|
|
20230609,110700,3175186550,35650,35600,35650,35600,207
|
|
20230609,110600,3167807050,35600,35600,35650,35600,396
|
|
20230609,110500,3153709200,35650,35650,35650,35600,35
|
|
20230609,110400,3152461900,35650,35650,35650,35650,109
|
|
20230609,110300,3148576050,35600,35650,35700,35600,1154
|
|
20230609,110200,3107435700,35650,35650,35700,35650,462
|
|
20230609,110100,3090965100,35650,35600,35650,35600,146
|
|
20230609,110000,3085760400,35600,35600,35650,35550,628
|
|
20230609,105900,3063416050,35600,35700,35700,35600,177
|
|
20230609,105800,3057101100,35700,35650,35700,35600,309
|
|
20230609,105700,3046094400,35650,35700,35700,35650,544
|
|
20230609,105600,3026689700,35700,35700,35750,35650,558
|
|
20230609,105500,3006772150,35700,35650,35700,35650,504
|
|
20230609,105400,2988790600,35700,35700,35750,35650,458
|
|
20230609,105300,2972441900,35700,35700,35700,35650,399
|
|
20230609,105200,2958197700,35700,35700,35750,35700,388
|
|
20230609,105100,2944344600,35700,35700,35700,35700,617
|
|
20230609,105000,2922317700,35700,35700,35750,35650,2121
|
|
20230609,104900,2846560700,35700,35750,35750,35650,1655
|
|
20230609,104800,2787476700,35650,35650,35750,35600,5493
|
|
20230609,104700,2591487000,35650,35650,35650,35650,97
|
|
20230609,104600,2588028950,35600,35650,35650,35600,663
|
|
20230609,104500,2564407500,35650,35600,35650,35600,717
|
|
20230609,104400,2538881100,35650,35650,35650,35650,27
|
|
20230609,104300,2537918550,35600,35700,35700,35600,1153
|
|
20230609,104200,2496815600,35700,35600,35700,35600,2955
|
|
20230609,104100,2391417950,35600,35600,35650,35600,1306
|
|
20230609,104000,2344908950,35600,35650,35650,35600,631
|
|
20230609,103900,2322424200,35650,35600,35650,35550,1145
|
|
20230609,103800,2281662350,35600,35550,35600,35550,3490
|
|
20230609,103700,2157591800,35550,35500,35550,35500,469
|
|
20230609,103600,2140940800,35500,35450,35500,35450,498
|
|
20230609,103500,2123266900,35450,35500,35500,35450,564
|
|
20230609,103400,2103245300,35500,35500,35500,35450,1475
|
|
20230609,103300,2050891150,35500,35450,35500,35450,1179
|
|
20230609,103200,2009069200,35450,35300,35450,35300,2204
|
|
20230609,103100,1931146850,35300,35300,35400,35300,386
|
|
20230609,103000,1917502700,35300,35300,35400,35300,86
|
|
20230609,102900,1914465400,35300,35350,35350,35300,410
|
|
20230609,102800,1899981050,35300,35350,35350,35300,429
|
|
20230609,102700,1884817600,35350,35300,35350,35300,500
|
|
20230609,102600,1867148000,35350,35300,35350,35250,232
|
|
20230609,102500,1858965350,35350,35350,35350,35350,601
|
|
20230609,102400,1837720000,35300,35300,35300,35300,0
|
|
20230609,102300,1837720000,35300,35350,35350,35300,333
|
|
20230609,102200,1825964600,35350,35350,35350,35350,63
|
|
20230609,102100,1823737550,35350,35350,35350,35350,20
|
|
20230609,102000,1823030550,35300,35250,35300,35250,1330
|
|
20230609,101900,1776083200,35250,35250,35250,35250,2
|
|
20230609,101800,1776012700,35250,35250,35250,35250,80
|
|
20230609,101700,1773192700,35250,35250,35250,35250,536
|
|
20230609,101600,1754298700,35200,35200,35200,35200,0
|
|
20230609,101500,1754298700,35200,35250,35250,35200,327
|
|
20230609,101400,1742785300,35200,35250,35250,35200,207
|
|
20230609,101300,1735490850,35250,35250,35250,35250,250
|
|
20230609,101200,1726678350,35250,35250,35250,35250,76
|
|
20230609,101100,1723999350,35250,35350,35350,35250,1664
|
|
20230609,101000,1665285050,35350,35350,35350,35350,20
|
|
20230609,100900,1664578050,35350,35350,35350,35350,60
|
|
20230609,100800,1662457050,35350,35300,35350,35300,101
|
|
20230609,100700,1658891700,35300,35300,35300,35300,0
|
|
20230609,100600,1658891700,35300,35300,35300,35300,30
|
|
20230609,100500,1657832700,35300,35350,35350,35300,159
|
|
20230609,100400,1652219700,35300,35300,35300,35300,152
|
|
20230609,100300,1646854100,35300,35300,35300,35300,32
|
|
20230609,100200,1645724500,35300,35300,35300,35300,291
|
|
20230609,100100,1635452200,35300,35300,35300,35300,376
|
|
20230609,100000,1622179400,35350,35350,35350,35300,828
|
|
20230609,095900,1592909650,35350,35350,35350,35350,0
|
|
20230609,095800,1592909650,35350,35350,35350,35350,410
|
|
20230609,095700,1578416150,35400,35450,35450,35400,279
|
|
20230609,095600,1568537050,35450,35450,35500,35450,368
|
|
20230609,095500,1555486450,35450,35450,35450,35300,2031
|
|
20230609,095400,1483780250,35350,35350,35350,35350,1
|
|
20230609,095300,1483744900,35300,35400,35400,35300,1192
|
|
20230609,095200,1441621900,35450,35600,35600,35450,724
|
|
20230609,095100,1415944650,35500,35600,35650,35500,1435
|
|
20230609,095000,1364888900,35600,35500,35600,35500,1682
|
|
20230609,094900,1305126950,35550,35500,35550,35500,98
|
|
20230609,094800,1301644800,35500,35550,35550,35500,369
|
|
20230609,094700,1288539750,35550,35550,35550,35500,302
|
|
20230609,094600,1277804000,35550,35500,35600,35500,1699
|
|
20230609,094500,1217398050,35550,35350,35550,35350,2224
|
|
20230609,094400,1138506900,35350,35350,35350,35300,168
|
|
20230609,094300,1132569100,35300,35300,35300,35300,66
|
|
20230609,094200,1130239300,35300,35300,35300,35200,1175
|
|
20230609,094100,1088803250,35350,35350,35350,35350,299
|
|
20230609,094000,1078233600,35350,35350,35400,35350,91
|
|
20230609,093900,1075014250,35350,35400,35400,35350,4
|
|
20230609,093800,1074872700,35400,35400,35450,35400,130
|
|
20230609,093700,1070270450,35400,35400,35400,35400,229
|
|
20230609,093600,1062163850,35400,35300,35400,35300,44
|
|
20230609,093500,1060610250,35350,35350,35350,35350,174
|
|
20230609,093400,1054459350,35350,35400,35400,35350,435
|
|
20230609,093300,1039062350,35450,35450,35450,35450,150
|
|
20230609,093200,1033744850,35450,35400,35450,35350,313
|
|
20230609,093100,1022674350,35400,35400,35450,35400,163
|
|
20230609,093000,1016901600,35450,35400,35450,35400,324
|
|
20230609,092900,1005427900,35400,35350,35500,35350,2534
|
|
20230609,092800,915682100,35350,35300,35350,35300,285
|
|
20230609,092700,905617800,35300,35300,35300,35250,767
|
|
20230609,092600,878560450,35250,35250,35300,35250,797
|
|
20230609,092500,850463500,35250,35200,35250,35200,61
|
|
20230609,092400,848313800,35150,35150,35150,35150,186
|
|
20230609,092300,841775900,35250,35200,35250,35150,319
|
|
20230609,092200,830545050,35150,35100,35150,35050,720
|
|
20230609,092100,805278400,35100,35050,35100,35050,53
|
|
20230609,092000,803420650,35050,35200,35200,35050,1328
|
|
20230609,091900,756804000,35200,35150,35200,35150,287
|
|
20230609,091800,746711550,35150,35150,35150,35150,75
|
|
20230609,091700,744075300,35150,35200,35200,35100,172
|
|
20230609,091600,738032400,35200,35200,35200,35200,5
|
|
20230609,091500,737856400,35300,35100,35300,35000,2361
|
|
20230609,091400,655024700,35050,35000,35050,35000,332
|
|
20230609,091300,643402600,35000,35050,35050,35000,656
|
|
20230609,091200,620413250,35050,35100,35100,35050,1037
|
|
20230609,091100,584062350,35100,35150,35150,35100,528
|
|
20230609,091000,565525800,35100,35200,35200,35050,3650
|
|
20230609,090900,437425100,35200,35300,35300,35200,818
|
|
20230609,090800,408627700,35250,35300,35350,35250,294
|
|
20230609,090700,398249350,35300,35250,35300,35200,750
|
|
20230609,090600,371798450,35300,35300,35300,35300,232
|
|
20230609,090500,363608850,35300,35350,35400,35300,966
|
|
20230609,090400,329467850,35350,35400,35400,35300,226
|
|
20230609,090300,321471400,35400,35200,35550,35150,3058
|
|
20230609,090200,213344450,35150,35250,35300,35150,679
|
|
20230609,090100,189430750,35200,35100,35350,35100,2382
|
|
20230609,090000,105651000,35100,35100,35100,35100,3010
|