692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,202800,5263715000,34550,34550,34550,34550,0
|
|
20230615,202700,5263715000,34550,34550,34550,34550,0
|
|
20230615,202600,5263715000,34550,34550,34550,34550,0
|
|
20230615,202500,5263715000,34550,34550,34550,34550,0
|
|
20230615,202400,5263715000,34550,34550,34550,34550,0
|
|
20230615,202300,5263715000,34550,34550,34550,34550,0
|
|
20230615,202200,5263715000,34550,34550,34550,34550,0
|
|
20230615,202100,5263715000,34550,34550,34550,34550,0
|
|
20230615,202000,5263715000,34550,34550,34550,34550,0
|
|
20230615,201900,5263715000,34550,34550,34550,34550,0
|
|
20230615,201800,5263715000,34550,34550,34550,34550,0
|
|
20230615,201700,5263715000,34550,34550,34550,34550,0
|
|
20230615,201600,5263715000,34550,34550,34550,34550,0
|
|
20230615,201500,5263715000,34550,34550,34550,34550,0
|
|
20230615,201400,5263715000,34550,34550,34550,34550,0
|
|
20230615,201300,5263715000,34550,34550,34550,34550,0
|
|
20230615,201200,5263715000,34550,34550,34550,34550,0
|
|
20230615,201100,5263715000,34550,34550,34550,34550,0
|
|
20230615,201000,5263715000,34550,34550,34550,34550,0
|
|
20230615,200900,5263715000,34550,34550,34550,34550,0
|
|
20230615,200800,5263715000,34550,34550,34550,34550,0
|
|
20230615,200700,5263715000,34550,34550,34550,34550,0
|
|
20230615,200600,5263715000,34550,34550,34550,34550,0
|
|
20230615,200500,5263715000,34550,34550,34550,34550,0
|
|
20230615,200400,5263715000,34550,34550,34550,34550,0
|
|
20230615,200300,5263715000,34550,34550,34550,34550,0
|
|
20230615,200200,5263715000,34550,34550,34550,34550,0
|
|
20230615,200100,5263715000,34550,34550,34550,34550,0
|
|
20230615,200000,5263715000,34550,34550,34550,34550,0
|
|
20230615,195900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,195800,5263715000,34550,34550,34550,34550,0
|
|
20230615,195700,5263715000,34550,34550,34550,34550,0
|
|
20230615,195600,5263715000,34550,34550,34550,34550,0
|
|
20230615,195500,5263715000,34550,34550,34550,34550,0
|
|
20230615,195400,5263715000,34550,34550,34550,34550,0
|
|
20230615,195300,5263715000,34550,34550,34550,34550,0
|
|
20230615,195200,5263715000,34550,34550,34550,34550,0
|
|
20230615,195100,5263715000,34550,34550,34550,34550,0
|
|
20230615,195000,5263715000,34550,34550,34550,34550,0
|
|
20230615,194900,5263715000,34550,34550,34550,34550,0
|
|
20230615,194800,5263715000,34550,34550,34550,34550,0
|
|
20230615,194700,5263715000,34550,34550,34550,34550,0
|
|
20230615,194600,5263715000,34550,34550,34550,34550,0
|
|
20230615,194500,5263715000,34550,34550,34550,34550,0
|
|
20230615,194400,5263715000,34550,34550,34550,34550,0
|
|
20230615,194300,5263715000,34550,34550,34550,34550,0
|
|
20230615,194200,5263715000,34550,34550,34550,34550,0
|
|
20230615,194100,5263715000,34550,34550,34550,34550,0
|
|
20230615,194000,5263715000,34550,34550,34550,34550,0
|
|
20230615,193900,5263715000,34550,34550,34550,34550,0
|
|
20230615,193800,5263715000,34550,34550,34550,34550,0
|
|
20230615,193700,5263715000,34550,34550,34550,34550,0
|
|
20230615,193600,5263715000,34550,34550,34550,34550,0
|
|
20230615,193500,5263715000,34550,34550,34550,34550,0
|
|
20230615,193400,5263715000,34550,34550,34550,34550,0
|
|
20230615,193300,5263715000,34550,34550,34550,34550,0
|
|
20230615,193200,5263715000,34550,34550,34550,34550,0
|
|
20230615,193100,5263715000,34550,34550,34550,34550,0
|
|
20230615,193000,5263715000,34550,34550,34550,34550,0
|
|
20230615,192900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,192800,5263715000,34550,34550,34550,34550,0
|
|
20230615,192700,5263715000,34550,34550,34550,34550,0
|
|
20230615,192600,5263715000,34550,34550,34550,34550,0
|
|
20230615,192500,5263715000,34550,34550,34550,34550,0
|
|
20230615,192400,5263715000,34550,34550,34550,34550,0
|
|
20230615,192300,5263715000,34550,34550,34550,34550,0
|
|
20230615,192200,5263715000,34550,34550,34550,34550,0
|
|
20230615,192100,5263715000,34550,34550,34550,34550,0
|
|
20230615,192000,5263715000,34550,34550,34550,34550,0
|
|
20230615,191900,5263715000,34550,34550,34550,34550,0
|
|
20230615,191800,5263715000,34550,34550,34550,34550,0
|
|
20230615,191700,5263715000,34550,34550,34550,34550,0
|
|
20230615,191600,5263715000,34550,34550,34550,34550,0
|
|
20230615,191500,5263715000,34550,34550,34550,34550,0
|
|
20230615,191400,5263715000,34550,34550,34550,34550,0
|
|
20230615,191300,5263715000,34550,34550,34550,34550,0
|
|
20230615,191200,5263715000,34550,34550,34550,34550,0
|
|
20230615,191100,5263715000,34550,34550,34550,34550,0
|
|
20230615,191000,5263715000,34550,34550,34550,34550,0
|
|
20230615,190900,5263715000,34550,34550,34550,34550,0
|
|
20230615,190800,5263715000,34550,34550,34550,34550,0
|
|
20230615,190700,5263715000,34550,34550,34550,34550,0
|
|
20230615,190600,5263715000,34550,34550,34550,34550,0
|
|
20230615,190500,5263715000,34550,34550,34550,34550,0
|
|
20230615,190400,5263715000,34550,34550,34550,34550,0
|
|
20230615,190300,5263715000,34550,34550,34550,34550,0
|
|
20230615,190200,5263715000,34550,34550,34550,34550,0
|
|
20230615,190100,5263715000,34550,34550,34550,34550,0
|
|
20230615,190000,5263715000,34550,34550,34550,34550,0
|
|
20230615,185900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,185800,5263715000,34550,34550,34550,34550,0
|
|
20230615,185700,5263715000,34550,34550,34550,34550,0
|
|
20230615,185600,5263715000,34550,34550,34550,34550,0
|
|
20230615,185500,5263715000,34550,34550,34550,34550,0
|
|
20230615,185400,5263715000,34550,34550,34550,34550,0
|
|
20230615,185300,5263715000,34550,34550,34550,34550,0
|
|
20230615,185200,5263715000,34550,34550,34550,34550,0
|
|
20230615,185100,5263715000,34550,34550,34550,34550,0
|
|
20230615,185000,5263715000,34550,34550,34550,34550,0
|
|
20230615,184900,5263715000,34550,34550,34550,34550,0
|
|
20230615,184800,5263715000,34550,34550,34550,34550,0
|
|
20230615,184700,5263715000,34550,34550,34550,34550,0
|
|
20230615,184600,5263715000,34550,34550,34550,34550,0
|
|
20230615,184500,5263715000,34550,34550,34550,34550,0
|
|
20230615,184400,5263715000,34550,34550,34550,34550,0
|
|
20230615,184300,5263715000,34550,34550,34550,34550,0
|
|
20230615,184200,5263715000,34550,34550,34550,34550,0
|
|
20230615,184100,5263715000,34550,34550,34550,34550,0
|
|
20230615,184000,5263715000,34550,34550,34550,34550,0
|
|
20230615,183900,5263715000,34550,34550,34550,34550,0
|
|
20230615,183800,5263715000,34550,34550,34550,34550,0
|
|
20230615,183700,5263715000,34550,34550,34550,34550,0
|
|
20230615,183600,5263715000,34550,34550,34550,34550,0
|
|
20230615,183500,5263715000,34550,34550,34550,34550,0
|
|
20230615,183400,5263715000,34550,34550,34550,34550,0
|
|
20230615,183300,5263715000,34550,34550,34550,34550,0
|
|
20230615,183200,5263715000,34550,34550,34550,34550,0
|
|
20230615,183100,5263715000,34550,34550,34550,34550,0
|
|
20230615,183000,5263715000,34550,34550,34550,34550,0
|
|
20230615,182900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,182800,5263715000,34550,34550,34550,34550,0
|
|
20230615,182700,5263715000,34550,34550,34550,34550,0
|
|
20230615,182600,5263715000,34550,34550,34550,34550,0
|
|
20230615,182500,5263715000,34550,34550,34550,34550,0
|
|
20230615,182400,5263715000,34550,34550,34550,34550,0
|
|
20230615,182300,5263715000,34550,34550,34550,34550,0
|
|
20230615,182200,5263715000,34550,34550,34550,34550,0
|
|
20230615,182100,5263715000,34550,34550,34550,34550,0
|
|
20230615,182000,5263715000,34550,34550,34550,34550,0
|
|
20230615,181900,5263715000,34550,34550,34550,34550,0
|
|
20230615,181800,5263715000,34550,34550,34550,34550,0
|
|
20230615,181700,5263715000,34550,34550,34550,34550,0
|
|
20230615,181600,5263715000,34550,34550,34550,34550,0
|
|
20230615,181500,5263715000,34550,34550,34550,34550,0
|
|
20230615,181400,5263715000,34550,34550,34550,34550,0
|
|
20230615,181300,5263715000,34550,34550,34550,34550,0
|
|
20230615,181200,5263715000,34550,34550,34550,34550,0
|
|
20230615,181100,5263715000,34550,34550,34550,34550,0
|
|
20230615,181000,5263715000,34550,34550,34550,34550,0
|
|
20230615,180900,5263715000,34550,34550,34550,34550,0
|
|
20230615,180800,5263715000,34550,34550,34550,34550,0
|
|
20230615,180700,5263715000,34550,34550,34550,34550,0
|
|
20230615,180600,5263715000,34550,34550,34550,34550,0
|
|
20230615,180500,5263715000,34550,34550,34550,34550,0
|
|
20230615,180400,5263715000,34550,34550,34550,34550,0
|
|
20230615,180300,5263715000,34550,34550,34550,34550,0
|
|
20230615,180200,5263715000,34550,34550,34550,34550,0
|
|
20230615,180100,5263715000,34550,34550,34550,34550,0
|
|
20230615,180000,5263715000,34550,34550,34550,34550,0
|
|
20230615,175900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,175800,5263715000,34550,34550,34550,34550,0
|
|
20230615,175700,5263715000,34550,34550,34550,34550,0
|
|
20230615,175600,5263715000,34550,34550,34550,34550,0
|
|
20230615,175500,5263715000,34550,34550,34550,34550,0
|
|
20230615,175400,5263715000,34550,34550,34550,34550,0
|
|
20230615,175300,5263715000,34550,34550,34550,34550,0
|
|
20230615,175200,5263715000,34550,34550,34550,34550,0
|
|
20230615,175100,5263715000,34550,34550,34550,34550,0
|
|
20230615,175000,5263715000,34550,34550,34550,34550,0
|
|
20230615,174900,5263715000,34550,34550,34550,34550,0
|
|
20230615,174800,5263715000,34550,34550,34550,34550,0
|
|
20230615,174700,5263715000,34550,34550,34550,34550,0
|
|
20230615,174600,5263715000,34550,34550,34550,34550,0
|
|
20230615,174500,5263715000,34550,34550,34550,34550,0
|
|
20230615,174400,5263715000,34550,34550,34550,34550,0
|
|
20230615,174300,5263715000,34550,34550,34550,34550,0
|
|
20230615,174200,5263715000,34550,34550,34550,34550,0
|
|
20230615,174100,5263715000,34550,34550,34550,34550,0
|
|
20230615,174000,5263715000,34550,34550,34550,34550,0
|
|
20230615,173900,5263715000,34550,34550,34550,34550,0
|
|
20230615,173800,5263715000,34550,34550,34550,34550,0
|
|
20230615,173700,5263715000,34550,34550,34550,34550,0
|
|
20230615,173600,5263715000,34550,34550,34550,34550,0
|
|
20230615,173500,5263715000,34550,34550,34550,34550,0
|
|
20230615,173400,5263715000,34550,34550,34550,34550,0
|
|
20230615,173300,5263715000,34550,34550,34550,34550,0
|
|
20230615,173200,5263715000,34550,34550,34550,34550,0
|
|
20230615,173100,5263715000,34550,34550,34550,34550,0
|
|
20230615,173000,5263715000,34550,34550,34550,34550,0
|
|
20230615,172900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,172800,5263715000,34550,34550,34550,34550,0
|
|
20230615,172700,5263715000,34550,34550,34550,34550,0
|
|
20230615,172600,5263715000,34550,34550,34550,34550,0
|
|
20230615,172500,5263715000,34550,34550,34550,34550,0
|
|
20230615,172400,5263715000,34550,34550,34550,34550,0
|
|
20230615,172300,5263715000,34550,34550,34550,34550,0
|
|
20230615,172200,5263715000,34550,34550,34550,34550,0
|
|
20230615,172100,5263715000,34550,34550,34550,34550,0
|
|
20230615,172000,5263715000,34550,34550,34550,34550,0
|
|
20230615,171900,5263715000,34550,34550,34550,34550,0
|
|
20230615,171800,5263715000,34550,34550,34550,34550,0
|
|
20230615,171700,5263715000,34550,34550,34550,34550,0
|
|
20230615,171600,5263715000,34550,34550,34550,34550,0
|
|
20230615,171500,5263715000,34550,34550,34550,34550,0
|
|
20230615,171400,5263715000,34550,34550,34550,34550,0
|
|
20230615,171300,5263715000,34550,34550,34550,34550,0
|
|
20230615,171200,5263715000,34550,34550,34550,34550,0
|
|
20230615,171100,5263715000,34550,34550,34550,34550,0
|
|
20230615,171000,5263715000,34550,34550,34550,34550,0
|
|
20230615,170900,5263715000,34550,34550,34550,34550,0
|
|
20230615,170800,5263715000,34550,34550,34550,34550,0
|
|
20230615,170700,5263715000,34550,34550,34550,34550,0
|
|
20230615,170600,5263715000,34550,34550,34550,34550,0
|
|
20230615,170500,5263715000,34550,34550,34550,34550,0
|
|
20230615,170400,5263715000,34550,34550,34550,34550,0
|
|
20230615,170300,5263715000,34550,34550,34550,34550,0
|
|
20230615,170200,5263715000,34550,34550,34550,34550,0
|
|
20230615,170100,5263715000,34550,34550,34550,34550,0
|
|
20230615,170000,5263715000,34550,34550,34550,34550,0
|
|
20230615,165900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,165800,5263715000,34550,34550,34550,34550,0
|
|
20230615,165700,5263715000,34550,34550,34550,34550,0
|
|
20230615,165600,5263715000,34550,34550,34550,34550,0
|
|
20230615,165500,5263715000,34550,34550,34550,34550,0
|
|
20230615,165400,5263715000,34550,34550,34550,34550,0
|
|
20230615,165300,5263715000,34550,34550,34550,34550,0
|
|
20230615,165200,5263715000,34550,34550,34550,34550,0
|
|
20230615,165100,5263715000,34550,34550,34550,34550,0
|
|
20230615,165000,5263715000,34550,34550,34550,34550,0
|
|
20230615,164900,5263715000,34550,34550,34550,34550,0
|
|
20230615,164800,5263715000,34550,34550,34550,34550,0
|
|
20230615,164700,5263715000,34550,34550,34550,34550,0
|
|
20230615,164600,5263715000,34550,34550,34550,34550,0
|
|
20230615,164500,5263715000,34550,34550,34550,34550,0
|
|
20230615,164400,5263715000,34550,34550,34550,34550,0
|
|
20230615,164300,5263715000,34550,34550,34550,34550,0
|
|
20230615,164200,5263715000,34550,34550,34550,34550,0
|
|
20230615,164100,5263715000,34550,34550,34550,34550,0
|
|
20230615,164000,5263715000,34550,34550,34550,34550,0
|
|
20230615,163900,5263715000,34550,34550,34550,34550,0
|
|
20230615,163800,5263715000,34550,34550,34550,34550,0
|
|
20230615,163700,5263715000,34550,34550,34550,34550,0
|
|
20230615,163600,5263715000,34550,34550,34550,34550,0
|
|
20230615,163500,5263715000,34550,34550,34550,34550,0
|
|
20230615,163400,5263715000,34550,34550,34550,34550,0
|
|
20230615,163300,5263715000,34550,34550,34550,34550,0
|
|
20230615,163200,5263715000,34550,34550,34550,34550,0
|
|
20230615,163100,5263715000,34550,34550,34550,34550,0
|
|
20230615,163000,5263715000,34550,34550,34550,34550,0
|
|
20230615,162900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,162800,5263715000,34550,34550,34550,34550,0
|
|
20230615,162700,5263715000,34550,34550,34550,34550,0
|
|
20230615,162600,5263715000,34550,34550,34550,34550,0
|
|
20230615,162500,5263715000,34550,34550,34550,34550,0
|
|
20230615,162400,5263715000,34550,34550,34550,34550,0
|
|
20230615,162300,5263715000,34550,34550,34550,34550,0
|
|
20230615,162200,5263715000,34550,34550,34550,34550,0
|
|
20230615,162100,5263715000,34550,34550,34550,34550,0
|
|
20230615,162000,5263715000,34550,34550,34550,34550,0
|
|
20230615,161900,5263715000,34550,34550,34550,34550,0
|
|
20230615,161800,5263715000,34550,34550,34550,34550,0
|
|
20230615,161700,5263715000,34550,34550,34550,34550,0
|
|
20230615,161600,5263715000,34550,34550,34550,34550,0
|
|
20230615,161500,5263715000,34550,34550,34550,34550,0
|
|
20230615,161400,5263715000,34550,34550,34550,34550,0
|
|
20230615,161300,5263715000,34550,34550,34550,34550,0
|
|
20230615,161200,5263715000,34550,34550,34550,34550,0
|
|
20230615,161100,5263715000,34550,34550,34550,34550,0
|
|
20230615,161000,5263715000,34550,34550,34550,34550,0
|
|
20230615,160900,5263715000,34550,34550,34550,34550,0
|
|
20230615,160800,5263715000,34550,34550,34550,34550,0
|
|
20230615,160700,5263715000,34550,34550,34550,34550,0
|
|
20230615,160600,5263715000,34550,34550,34550,34550,0
|
|
20230615,160500,5263715000,34550,34550,34550,34550,0
|
|
20230615,160400,5263715000,34550,34550,34550,34550,0
|
|
20230615,160300,5263715000,34550,34550,34550,34550,0
|
|
20230615,160200,5263715000,34550,34550,34550,34550,0
|
|
20230615,160100,5263715000,34550,34550,34550,34550,0
|
|
20230615,160000,5263715000,34550,34550,34550,34550,0
|
|
20230615,155900,5263715000,34550,34550,34550,34550,1741
|
|
20230615,155800,5263715000,34550,34550,34550,34550,0
|
|
20230615,155700,5263715000,34550,34550,34550,34550,0
|
|
20230615,155600,5263715000,34550,34550,34550,34550,0
|
|
20230615,155500,5263715000,34550,34550,34550,34550,0
|
|
20230615,155400,5263715000,34550,34550,34550,34550,0
|
|
20230615,155300,5263715000,34550,34550,34550,34550,0
|
|
20230615,155200,5263715000,34550,34550,34550,34550,0
|
|
20230615,155100,5263715000,34550,34550,34550,34550,0
|
|
20230615,155000,5263715000,34550,34550,34550,34550,0
|
|
20230615,154900,5263715000,34550,34550,34550,34550,0
|
|
20230615,154800,5263715000,34550,34550,34550,34550,0
|
|
20230615,154700,5263715000,34550,34550,34550,34550,0
|
|
20230615,154600,5263715000,34550,34550,34550,34550,0
|
|
20230615,154500,5263715000,34550,34550,34550,34550,0
|
|
20230615,154400,5263715000,34550,34550,34550,34550,0
|
|
20230615,154300,5263715000,34550,34550,34550,34550,0
|
|
20230615,154200,5263715000,34550,34550,34550,34550,0
|
|
20230615,154100,5263715000,34550,34550,34550,34550,0
|
|
20230615,154000,5263715000,34550,34550,34550,34550,0
|
|
20230615,153900,5263715000,34550,34550,34550,34550,0
|
|
20230615,153800,5263715000,34550,34550,34550,34550,0
|
|
20230615,153700,5263715000,34550,34550,34550,34550,0
|
|
20230615,153600,5263715000,34550,34550,34550,34550,0
|
|
20230615,153500,5263715000,34550,34550,34550,34550,0
|
|
20230615,153400,5263715000,34550,34550,34550,34550,0
|
|
20230615,153300,5263715000,34550,34550,34550,34550,0
|
|
20230615,153200,5263715000,34550,34550,34550,34550,0
|
|
20230615,153100,5263715000,34550,34550,34550,34550,0
|
|
20230615,153000,5263715000,34550,34550,34550,34550,1741
|
|
20230615,152900,5203563450,34500,34500,34500,34500,0
|
|
20230615,152800,5203563450,34500,34500,34500,34500,0
|
|
20230615,152700,5203563450,34500,34500,34500,34500,0
|
|
20230615,152600,5203563450,34500,34500,34500,34500,0
|
|
20230615,152500,5203563450,34500,34500,34500,34500,0
|
|
20230615,152400,5203563450,34500,34500,34500,34500,0
|
|
20230615,152300,5203563450,34500,34500,34500,34500,0
|
|
20230615,152200,5203563450,34500,34500,34500,34500,0
|
|
20230615,152100,5203563450,34500,34500,34500,34500,0
|
|
20230615,152000,5203563450,34500,34500,34500,34500,0
|
|
20230615,151900,5203563450,34500,34400,34550,34400,724
|
|
20230615,151800,5178599050,34400,34400,34450,34400,306
|
|
20230615,151700,5168067150,34400,34450,34450,34350,350
|
|
20230615,151600,5156025800,34450,34400,34450,34350,751
|
|
20230615,151500,5130225350,34400,34450,34450,34400,44
|
|
20230615,151400,5128711700,34450,34400,34450,34350,159
|
|
20230615,151300,5123247300,34400,34450,34450,34400,54
|
|
20230615,151200,5121389250,34450,34450,34450,34400,271
|
|
20230615,151100,5112063250,34450,34450,34500,34450,168
|
|
20230615,151000,5106273150,34400,34450,34450,34400,98
|
|
20230615,150900,5102900950,34400,34550,34550,34400,190
|
|
20230615,150800,5096361000,34450,34500,34550,34450,310
|
|
20230615,150700,5085668050,34500,34550,34550,34450,160
|
|
20230615,150600,5080153450,34550,34500,34550,34400,636
|
|
20230615,150500,5058222150,34400,34400,34500,34350,3148
|
|
20230615,150400,4949971600,34400,34400,34400,34400,184
|
|
20230615,150300,4943642000,34400,34450,34450,34400,827
|
|
20230615,150200,4915191650,34450,34450,34500,34450,877
|
|
20230615,150100,4884978400,34450,34450,34450,34400,234
|
|
20230615,150000,4876919900,34400,34500,34500,34400,176
|
|
20230615,145900,4870861350,34450,34450,34450,34400,211
|
|
20230615,145800,4863602200,34450,34400,34450,34400,130
|
|
20230615,145700,4859129000,34450,34500,34500,34450,111
|
|
20230615,145600,4855303850,34500,34500,34500,34500,20
|
|
20230615,145500,4854613850,34500,34500,34550,34500,109
|
|
20230615,145400,4850853100,34450,34500,34500,34450,543
|
|
20230615,145300,4832126050,34500,34500,34500,34450,129
|
|
20230615,145200,4827680150,34500,34500,34500,34450,104
|
|
20230615,145100,4824096600,34500,34450,34500,34450,133
|
|
20230615,145000,4819513400,34500,34400,34500,34400,163
|
|
20230615,144900,4813901100,34500,34400,34500,34400,187
|
|
20230615,144800,4807463500,34450,34400,34450,34400,335
|
|
20230615,144700,4795939100,34400,34500,34500,34400,831
|
|
20230615,144600,4767343400,34450,34500,34500,34450,172
|
|
20230615,144500,4761414800,34500,34500,34500,34400,197
|
|
20230615,144400,4754631500,34500,34500,34500,34450,245
|
|
20230615,144300,4746190750,34400,34500,34500,34400,1792
|
|
20230615,144200,4684522650,34500,34500,34500,34450,262
|
|
20230615,144100,4675492350,34450,34500,34550,34450,1502
|
|
20230615,144000,4623670200,34550,34500,34550,34500,1196
|
|
20230615,143900,4582350900,34500,34550,34550,34500,235
|
|
20230615,143800,4574242350,34550,34550,34550,34500,217
|
|
20230615,143700,4566751650,34550,34550,34550,34500,114
|
|
20230615,143600,4562818000,34550,34550,34550,34500,295
|
|
20230615,143500,4552639700,34550,34550,34550,34500,133
|
|
20230615,143400,4548050500,34500,34500,34500,34500,109
|
|
20230615,143300,4544290000,34550,34500,34550,34500,209
|
|
20230615,143200,4537079100,34450,34550,34550,34450,578
|
|
20230615,143100,4517145750,34500,34550,34550,34500,167
|
|
20230615,143000,4511383850,34500,34550,34550,34500,131
|
|
20230615,142900,4506862550,34550,34550,34550,34500,99
|
|
20230615,142800,4503446400,34550,34500,34550,34500,156
|
|
20230615,142700,4498063500,34500,34500,34500,34450,185
|
|
20230615,142600,4491684200,34450,34450,34500,34450,171
|
|
20230615,142500,4485792600,34500,34500,34500,34500,35
|
|
20230615,142400,4484585100,34500,34550,34550,34500,55
|
|
20230615,142300,4482687200,34550,34550,34550,34500,1152
|
|
20230615,142200,4442942400,34550,34550,34550,34500,91
|
|
20230615,142100,4439802250,34550,34550,34550,34500,174
|
|
20230615,142000,4433797250,34550,34650,34650,34500,172
|
|
20230615,141900,4427859000,34650,34500,34650,34500,512
|
|
20230615,141800,4410171950,34550,34550,34550,34550,18
|
|
20230615,141700,4409550050,34550,34600,34600,34550,81
|
|
20230615,141600,4406749750,34500,34550,34550,34500,197
|
|
20230615,141500,4399949000,34550,34550,34550,34500,98
|
|
20230615,141400,4396566550,34550,34550,34600,34550,216
|
|
20230615,141300,4389103350,34550,34650,34650,34550,1086
|
|
20230615,141200,4351579100,34600,34650,34650,34600,401
|
|
20230615,141100,4337703850,34650,34600,34650,34600,86
|
|
20230615,141000,4334727500,34600,34550,34600,34550,238
|
|
20230615,140900,4326498950,34550,34550,34600,34550,523
|
|
20230615,140800,4308424750,34550,34500,34550,34500,1127
|
|
20230615,140700,4269494450,34450,34500,34500,34450,126
|
|
20230615,140600,4265153300,34500,34500,34500,34450,85
|
|
20230615,140500,4262223950,34500,34500,34500,34450,824
|
|
20230615,140400,4233802050,34500,34500,34500,34450,112
|
|
20230615,140300,4229941350,34500,34450,34500,34450,117
|
|
20230615,140200,4225909900,34450,34450,34450,34450,415
|
|
20230615,140100,4211613150,34450,34400,34450,34400,139
|
|
20230615,140000,4206830550,34400,34450,34450,34400,164
|
|
20230615,135900,4201186800,34400,34400,34400,34400,74
|
|
20230615,135800,4198641200,34350,34400,34400,34350,144
|
|
20230615,135700,4193687650,34450,34450,34450,34400,159
|
|
20230615,135600,4188213250,34450,34400,34450,34350,488
|
|
20230615,135500,4171432300,34400,34350,34400,34350,755
|
|
20230615,135400,4145462250,34350,34400,34400,34350,56
|
|
20230615,135300,4143538250,34400,34400,34400,34350,251
|
|
20230615,135200,4134909850,34350,34400,34400,34350,82
|
|
20230615,135100,4132092050,34400,34350,34400,34350,125
|
|
20230615,135000,4127797200,34400,34450,34450,34400,287
|
|
20230615,134900,4117923900,34450,34450,34450,34400,155
|
|
20230615,134800,4112591200,34450,34400,34450,34400,298
|
|
20230615,134700,4102339150,34450,34450,34450,34450,41
|
|
20230615,134600,4100926700,34400,34450,34450,34400,480
|
|
20230615,134500,4084395850,34450,34450,34450,34400,99
|
|
20230615,134400,4080989250,34400,34400,34450,34400,440
|
|
20230615,134300,4065847800,34450,34400,34450,34400,73
|
|
20230615,134200,4063335500,34450,34400,34450,34400,118
|
|
20230615,134100,4059276000,34450,34450,34450,34400,84
|
|
20230615,134000,4056385600,34450,34450,34450,34450,15
|
|
20230615,133900,4055868850,34450,34500,34500,34450,169
|
|
20230615,133800,4050043100,34450,34400,34450,34400,137
|
|
20230615,133700,4045326350,34400,34400,34400,34350,297
|
|
20230615,133600,4035115600,34400,34350,34400,34350,92
|
|
20230615,133500,4031953900,34400,34400,34400,34350,141
|
|
20230615,133400,4027108600,34400,34350,34400,34350,131
|
|
20230615,133300,4022607600,34350,34350,34350,34350,108
|
|
20230615,133200,4018897800,34400,34350,34400,34350,100
|
|
20230615,133100,4015462650,34350,34350,34350,34350,579
|
|
20230615,133000,3995574000,34350,34450,34450,34350,2242
|
|
20230615,132900,3918431750,34450,34450,34450,34450,361
|
|
20230615,132800,3905995300,34450,34450,34450,34450,122
|
|
20230615,132700,3901792400,34500,34550,34550,34500,97
|
|
20230615,132600,3898443350,34550,34500,34550,34500,209
|
|
20230615,132500,3891231200,34500,34500,34500,34500,182
|
|
20230615,132400,3884952200,34500,34500,34500,34500,22
|
|
20230615,132300,3884193200,34500,34550,34550,34500,187
|
|
20230615,132200,3877741500,34550,34550,34550,34500,93
|
|
20230615,132100,3874531550,34500,34500,34500,34500,144
|
|
20230615,132000,3869563550,34500,34500,34500,34500,396
|
|
20230615,131900,3855901550,34450,34500,34500,34450,181
|
|
20230615,131800,3849658050,34450,34500,34500,34450,195
|
|
20230615,131700,3842931050,34550,34550,34550,34550,212
|
|
20230615,131600,3835606450,34600,34600,34600,34600,51
|
|
20230615,131500,3833841850,34650,34650,34650,34600,431
|
|
20230615,131400,3818911300,34600,34600,34650,34550,317
|
|
20230615,131300,3807947600,34600,34550,34600,34550,408
|
|
20230615,131200,3793844700,34550,34550,34550,34500,325
|
|
20230615,131100,3782626450,34550,34450,34550,34400,858
|
|
20230615,131000,3753059300,34450,34450,34450,34450,362
|
|
20230615,130900,3740588400,34550,34500,34550,34500,92
|
|
20230615,130800,3737414000,34500,34500,34500,34450,167
|
|
20230615,130700,3731656850,34450,34450,34450,34450,118
|
|
20230615,130600,3727591750,34450,34500,34500,34450,409
|
|
20230615,130500,3713500700,34500,34550,34550,34500,1359
|
|
20230615,130400,3666614050,34550,34550,34550,34550,97
|
|
20230615,130300,3663262700,34550,34550,34550,34550,339
|
|
20230615,130200,3651550250,34550,34550,34550,34550,0
|
|
20230615,130100,3651550250,34550,34550,34550,34550,65
|
|
20230615,130000,3649304500,34550,34600,34600,34550,944
|
|
20230615,125900,3616687200,34600,34600,34600,34600,16
|
|
20230615,125800,3616133600,34600,34600,34600,34600,16
|
|
20230615,125700,3615580000,34650,34650,34650,34650,10
|
|
20230615,125600,3615233500,34650,34650,34650,34650,24
|
|
20230615,125500,3614401900,34650,34600,34650,34600,32
|
|
20230615,125400,3613293850,34600,34600,34600,34600,38
|
|
20230615,125300,3611979050,34600,34650,34650,34600,19
|
|
20230615,125200,3611321600,34650,34650,34650,34600,140
|
|
20230615,125100,3606471400,34650,34650,34650,34650,5
|
|
20230615,125000,3606298150,34650,34650,34650,34650,0
|
|
20230615,124900,3606298150,34650,34600,34650,34600,59
|
|
20230615,124800,3604256200,34600,34650,34650,34600,164
|
|
20230615,124700,3598574600,34600,34600,34600,34600,76
|
|
20230615,124600,3595945000,34600,34600,34600,34600,130
|
|
20230615,124500,3591447000,34600,34600,34600,34550,25
|
|
20230615,124400,3590582950,34600,34600,34600,34600,0
|
|
20230615,124300,3590582950,34600,34600,34600,34550,45
|
|
20230615,124200,3589026900,34600,34600,34600,34600,103
|
|
20230615,124100,3585463100,34650,34600,34650,34600,16
|
|
20230615,124000,3584909450,34650,34650,34650,34650,0
|
|
20230615,123900,3584909450,34650,34650,34650,34650,24
|
|
20230615,123800,3584077850,34600,34600,34600,34600,0
|
|
20230615,123700,3584077850,34600,34600,34600,34600,162
|
|
20230615,123600,3578472650,34600,34600,34600,34600,521
|
|
20230615,123500,3560446050,34600,34550,34600,34550,23
|
|
20230615,123400,3559650300,34550,34550,34600,34550,56
|
|
20230615,123300,3557715450,34550,34550,34600,34550,47
|
|
20230615,123200,3556091450,34600,34600,34600,34600,11
|
|
20230615,123100,3555710850,34550,34600,34600,34550,69
|
|
20230615,123000,3553325750,34600,34550,34600,34550,19
|
|
20230615,122900,3552669200,34600,34600,34600,34600,15
|
|
20230615,122800,3552150200,34550,34550,34550,34550,39
|
|
20230615,122700,3550802750,34600,34550,34600,34550,35
|
|
20230615,122600,3549592500,34600,34600,34600,34600,24
|
|
20230615,122500,3548762100,34550,34550,34550,34550,91
|
|
20230615,122400,3545618050,34550,34550,34550,34550,17
|
|
20230615,122300,3545030700,34600,34600,34600,34600,2
|
|
20230615,122200,3544961500,34600,34600,34600,34600,24
|
|
20230615,122100,3544131100,34600,34600,34600,34600,29
|
|
20230615,122000,3543127700,34550,34650,34650,34550,589
|
|
20230615,121900,3522749200,34700,34700,34700,34700,1
|
|
20230615,121800,3522714500,34650,34600,34650,34600,27
|
|
20230615,121700,3521779200,34600,34650,34700,34600,174
|
|
20230615,121600,3515749950,34650,34650,34700,34650,84
|
|
20230615,121500,3512837750,34650,34650,34700,34650,36
|
|
20230615,121400,3511590300,34650,34700,34700,34650,37
|
|
20230615,121300,3510307100,34650,34650,34650,34650,78
|
|
20230615,121200,3507604400,34650,34650,34700,34650,42
|
|
20230615,121100,3506149050,34650,34650,34700,34650,70
|
|
20230615,121000,3503723500,34650,34650,34650,34650,65
|
|
20230615,120900,3501471250,34700,34650,34700,34650,43
|
|
20230615,120800,3499979950,34700,34650,34700,34650,9
|
|
20230615,120700,3499668050,34700,34650,34700,34650,10
|
|
20230615,120600,3499321450,34650,34650,34650,34650,10
|
|
20230615,120500,3498974950,34650,34700,34700,34600,29
|
|
20230615,120400,3497970500,34700,34600,34700,34600,635
|
|
20230615,120300,3475997550,34600,34550,34600,34550,10
|
|
20230615,120200,3475652000,34550,34550,34550,34550,68
|
|
20230615,120100,3473302600,34600,34550,34600,34550,106
|
|
20230615,120000,3469638200,34600,34600,34600,34550,70
|
|
20230615,115900,3467217150,34600,34550,34600,34550,116
|
|
20230615,115800,3463204300,34600,34600,34600,34600,5
|
|
20230615,115700,3463031300,34600,34600,34600,34600,68
|
|
20230615,115600,3460678500,34600,34600,34600,34550,157
|
|
20230615,115500,3455249100,34550,34550,34550,34550,919
|
|
20230615,115400,3423497650,34600,34600,34600,34600,1
|
|
20230615,115300,3423463050,34600,34600,34600,34550,1230
|
|
20230615,115200,3380953100,34650,34650,34650,34600,128
|
|
20230615,115100,3376518650,34600,34600,34600,34600,13
|
|
20230615,115000,3376068850,34600,34600,34600,34600,55
|
|
20230615,114900,3374165850,34600,34650,34650,34600,19
|
|
20230615,114800,3373508250,34650,34600,34650,34600,40
|
|
20230615,114700,3372123050,34600,34600,34600,34600,50
|
|
20230615,114600,3370393050,34650,34600,34650,34600,71
|
|
20230615,114500,3367936350,34550,34550,34550,34550,35
|
|
20230615,114400,3366727100,34550,34550,34600,34550,73
|
|
20230615,114300,3364203850,34550,34600,34600,34550,2
|
|
20230615,114200,3364134700,34550,34550,34550,34550,1
|
|
20230615,114100,3364100150,34600,34600,34600,34600,201
|
|
20230615,114000,3357145550,34500,34450,34500,34450,31
|
|
20230615,113900,3356076450,34450,34450,34450,34450,52
|
|
20230615,113800,3354285050,34500,34500,34500,34500,110
|
|
20230615,113700,3350490050,34500,34500,34500,34500,1
|
|
20230615,113600,3350455550,34450,34450,34450,34450,230
|
|
20230615,113500,3342532050,34450,34400,34450,34400,145
|
|
20230615,113400,3337542950,34400,34450,34450,34400,58
|
|
20230615,113300,3335546200,34450,34500,34500,34450,349
|
|
20230615,113200,3323521950,34500,34500,34500,34500,17
|
|
20230615,113100,3322935450,34500,34450,34500,34450,67
|
|
20230615,113000,3320626150,34500,34500,34500,34500,0
|
|
20230615,112900,3320626150,34500,34500,34500,34500,1
|
|
20230615,112800,3320591650,34450,34500,34500,34450,85
|
|
20230615,112700,3317661150,34500,34450,34500,34450,23
|
|
20230615,112600,3316867700,34500,34500,34500,34500,1
|
|
20230615,112500,3316833200,34400,34400,34400,34400,3
|
|
20230615,112400,3316730000,34550,34450,34550,34450,340
|
|
20230615,112300,3304985000,34450,34600,34600,34450,122
|
|
20230615,112200,3300778500,34450,34450,34450,34450,61
|
|
20230615,112100,3298677050,34450,34400,34450,34400,87
|
|
20230615,112000,3295684150,34350,34450,34450,34300,606
|
|
20230615,111900,3274881000,34400,34400,34400,34400,133
|
|
20230615,111800,3270305800,34400,34350,34450,34350,456
|
|
20230615,111700,3254619150,34400,34350,34400,34350,14
|
|
20230615,111600,3254138200,34350,34350,34400,34350,71
|
|
20230615,111500,3251699300,34350,34400,34400,34350,2
|
|
20230615,111400,3251630550,34400,34350,34400,34350,451
|
|
20230615,111300,3236137450,34400,34400,34400,34400,1
|
|
20230615,111200,3236103050,34400,34400,34400,34350,713
|
|
20230615,111100,3211602500,34450,34500,34500,34400,1047
|
|
20230615,111000,3175538700,34550,34600,34600,34550,74
|
|
20230615,110900,3172980900,34600,34500,34600,34500,70
|
|
20230615,110800,3170562300,34600,34600,34600,34600,1
|
|
20230615,110700,3170527700,34500,34500,34600,34500,764
|
|
20230615,110600,3144159650,34550,34650,34650,34550,585
|
|
20230615,110500,3123945550,34600,34550,34600,34550,143
|
|
20230615,110400,3118998300,34600,34600,34600,34600,12
|
|
20230615,110300,3118583100,34600,34550,34600,34550,71
|
|
20230615,110200,3116130000,34550,34600,34600,34550,66
|
|
20230615,110100,3113846600,34600,34600,34600,34600,195
|
|
20230615,110000,3107099600,34650,34600,34650,34600,48
|
|
20230615,105900,3105438700,34600,34600,34650,34600,269
|
|
20230615,105800,3096131250,34600,34600,34600,34600,42
|
|
20230615,105700,3094678050,34600,34550,34650,34550,79
|
|
20230615,105600,3091944650,34550,34550,34550,34550,13
|
|
20230615,105500,3091495500,34550,34550,34600,34550,68
|
|
20230615,105400,3089146050,34550,34550,34550,34550,64
|
|
20230615,105300,3086934850,34600,34600,34650,34600,686
|
|
20230615,105200,3063198150,34600,34600,34600,34600,658
|
|
20230615,105100,3040431350,34600,34650,34650,34600,497
|
|
20230615,105000,3023212050,34650,34700,34700,34650,178
|
|
20230615,104900,3017042850,34650,34700,34700,34650,146
|
|
20230615,104800,3011982600,34650,34700,34700,34650,235
|
|
20230615,104700,3003835850,34700,34700,34700,34700,95
|
|
20230615,104600,3000539350,34700,34700,34700,34700,61
|
|
20230615,104500,2998422650,34700,34700,34700,34700,317
|
|
20230615,104400,2987422750,34700,34750,34750,34700,568
|
|
20230615,104300,2967703100,34750,34800,34800,34750,91
|
|
20230615,104200,2964540600,34800,34750,34800,34750,55
|
|
20230615,104100,2962629050,34900,34900,34900,34900,290
|
|
20230615,104000,2952508050,34900,35000,35000,34750,182
|
|
20230615,103900,2946177600,35000,34700,35000,34650,561
|
|
20230615,103800,2926656750,34700,34800,34800,34700,1453
|
|
20230615,103700,2876181150,34950,34850,34950,34850,501
|
|
20230615,103600,2858712750,34800,34800,34850,34800,1113
|
|
20230615,103500,2819978750,34850,34900,34900,34850,191
|
|
20230615,103400,2813318900,34900,34900,34900,34850,329
|
|
20230615,103300,2801851850,34900,34950,34950,34900,8
|
|
20230615,103200,2801572550,35000,34850,35000,34850,1352
|
|
20230615,103100,2754278150,34800,34750,34800,34750,238
|
|
20230615,103000,2745999800,34800,34800,34800,34800,367
|
|
20230615,102900,2733228200,34800,34850,34850,34800,69
|
|
20230615,102800,2730826950,34800,34850,34850,34800,41
|
|
20230615,102700,2729398150,34850,34800,34850,34800,859
|
|
20230615,102600,2699503850,34800,34900,34900,34800,57
|
|
20230615,102500,2697517850,34900,34900,34950,34900,311
|
|
20230615,102400,2686663900,34900,34900,34900,34900,90
|
|
20230615,102300,2683522900,35000,34950,35000,34950,178
|
|
20230615,102200,2677300150,35000,34950,35000,34950,56
|
|
20230615,102100,2675342850,34950,34900,34950,34900,224
|
|
20230615,102000,2667518100,34900,35000,35000,34900,684
|
|
20230615,101900,2643598050,35000,35000,35050,35000,853
|
|
20230615,101800,2613741800,35000,35100,35100,34950,1143
|
|
20230615,101700,2573716100,35100,35100,35100,35100,349
|
|
20230615,101600,2561466200,35100,35200,35200,35100,525
|
|
20230615,101500,2543000100,35250,35250,35250,35250,23
|
|
20230615,101400,2542189350,35250,35250,35250,35250,22
|
|
20230615,101300,2541413850,35250,35250,35300,35250,410
|
|
20230615,101200,2526941950,35250,35250,35250,35250,134
|
|
20230615,101100,2522218450,35350,35250,35350,35250,203
|
|
20230615,101000,2515052700,35300,35350,35350,35300,2263
|
|
20230615,100900,2435167150,35350,35350,35350,35350,68
|
|
20230615,100800,2432763350,35350,35350,35350,35300,1068
|
|
20230615,100700,2395009750,35350,35300,35350,35300,104
|
|
20230615,100600,2391333500,35350,35350,35350,35350,1189
|
|
20230615,100500,2349302350,35350,35450,35450,35350,630
|
|
20230615,100400,2327000500,35450,35450,35450,35450,303
|
|
20230615,100300,2316259150,35400,35400,35450,35350,515
|
|
20230615,100200,2298018200,35400,35450,35500,35400,1614
|
|
20230615,100100,2240872600,35450,35450,35450,35450,610
|
|
20230615,100000,2219248100,35450,35500,35500,35450,207
|
|
20230615,095900,2211904800,35450,35400,35450,35400,2913
|
|
20230615,095800,2108664400,35400,35450,35450,35400,518
|
|
20230615,095700,2090307450,35350,35400,35450,35350,1452
|
|
20230615,095600,2038898050,35400,35400,35400,35400,166
|
|
20230615,095500,2033021650,35350,35300,35450,35300,6077
|
|
20230615,095400,1818064800,35350,35350,35350,35300,1708
|
|
20230615,095300,1757728500,35350,35300,35350,35300,575
|
|
20230615,095200,1737419050,35350,35300,35350,35300,559
|
|
20230615,095100,1717669000,35350,35350,35350,35300,1375
|
|
20230615,095000,1669066150,35350,35250,35400,35250,3262
|
|
20230615,094900,1553822250,35250,35250,35250,35150,1155
|
|
20230615,094800,1513137500,35200,35300,35300,35200,278
|
|
20230615,094700,1503330750,35300,35250,35300,35250,280
|
|
20230615,094600,1493453900,35300,35300,35300,35200,436
|
|
20230615,094500,1478080700,35300,35250,35300,35250,2982
|
|
20230615,094400,1372856750,35200,35250,35250,35200,394
|
|
20230615,094300,1358974800,35200,35250,35250,35200,422
|
|
20230615,094200,1344108150,35250,35200,35300,35150,3456
|
|
20230615,094100,1222366500,35200,35150,35200,35150,1267
|
|
20230615,094000,1177818100,35150,35050,35150,35050,3761
|
|
20230615,093900,1045840600,35050,35050,35050,35050,10
|
|
20230615,093800,1045490100,35050,35000,35050,34950,1660
|
|
20230615,093700,987311000,35000,35000,35000,35000,1
|
|
20230615,093600,987276000,35000,35000,35000,35000,105
|
|
20230615,093500,983601000,35000,35000,35000,35000,1165
|
|
20230615,093400,942826000,35000,35000,35000,34950,870
|
|
20230615,093300,912410000,35000,35000,35000,35000,115
|
|
20230615,093200,908385000,35050,35050,35050,35000,491
|
|
20230615,093100,891187400,35050,34850,35050,34800,6108
|
|
20230615,093000,677642600,34800,34800,34800,34800,1339
|
|
20230615,092900,631045400,34750,34750,34800,34750,1135
|
|
20230615,092800,591603400,34750,34800,34800,34750,46
|
|
20230615,092700,590003450,34800,34800,34850,34800,360
|
|
20230615,092600,577475350,34850,34800,34850,34800,95
|
|
20230615,092500,574165850,34800,34850,34850,34800,2
|
|
20230615,092400,574096200,34850,34900,34900,34850,344
|
|
20230615,092300,562107750,34900,34900,34900,34900,34
|
|
20230615,092200,560921150,34900,34900,34900,34900,1
|
|
20230615,092100,560886250,34900,34950,34950,34900,88
|
|
20230615,092000,557811350,34900,34900,34900,34900,170
|
|
20230615,091900,551878350,34900,34900,34900,34900,8
|
|
20230615,091800,551599150,34900,34800,34900,34750,118
|
|
20230615,091700,547491400,34750,34900,34900,34750,1000
|
|
20230615,091600,512668550,34900,34950,34950,34900,552
|
|
20230615,091500,493376650,34950,34950,34950,34900,526
|
|
20230615,091400,474995950,34950,35000,35000,34950,1096
|
|
20230615,091300,436671700,35000,34950,35000,34950,860
|
|
20230615,091200,406604650,34950,34950,35000,34950,2913
|
|
20230615,091100,304741650,34950,34900,34950,34900,1366
|
|
20230615,091000,257049300,34900,34750,34900,34700,1380
|
|
20230615,090900,208996250,34750,34700,34750,34600,242
|
|
20230615,090800,200607400,34750,34750,34750,34750,287
|
|
20230615,090700,190634150,34750,34700,34750,34700,178
|
|
20230615,090600,184450400,34750,34650,34750,34650,598
|
|
20230615,090500,163718100,34650,34500,34650,34500,219
|
|
20230615,090400,156142350,34450,34750,34750,34450,2193
|
|
20230615,090300,80259450,34750,34500,34750,34500,577
|
|
20230615,090200,60255600,34550,34550,34550,34450,1006
|
|
20230615,090100,25587400,34500,34500,34550,34500,304
|
|
20230615,090000,15093550,34500,34450,34500,34450,438
|