709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,204500,1047703000,23600,23600,23600,23600,0
|
|
20230623,204400,1047703000,23600,23600,23600,23600,0
|
|
20230623,204300,1047703000,23600,23600,23600,23600,0
|
|
20230623,204200,1047703000,23600,23600,23600,23600,0
|
|
20230623,204100,1047703000,23600,23600,23600,23600,0
|
|
20230623,204000,1047703000,23600,23600,23600,23600,0
|
|
20230623,203900,1047703000,23600,23600,23600,23600,0
|
|
20230623,203800,1047703000,23600,23600,23600,23600,0
|
|
20230623,203700,1047703000,23600,23600,23600,23600,0
|
|
20230623,203600,1047703000,23600,23600,23600,23600,0
|
|
20230623,203500,1047703000,23600,23600,23600,23600,0
|
|
20230623,203400,1047703000,23600,23600,23600,23600,0
|
|
20230623,203300,1047703000,23600,23600,23600,23600,0
|
|
20230623,203200,1047703000,23600,23600,23600,23600,0
|
|
20230623,203100,1047703000,23600,23600,23600,23600,0
|
|
20230623,203000,1047703000,23600,23600,23600,23600,0
|
|
20230623,202900,1047703000,23600,23600,23600,23600,0
|
|
20230623,202800,1047703000,23600,23600,23600,23600,0
|
|
20230623,202700,1047703000,23600,23600,23600,23600,0
|
|
20230623,202600,1047703000,23600,23600,23600,23600,0
|
|
20230623,202500,1047703000,23600,23600,23600,23600,0
|
|
20230623,202400,1047703000,23600,23600,23600,23600,0
|
|
20230623,202300,1047703000,23600,23600,23600,23600,0
|
|
20230623,202200,1047703000,23600,23600,23600,23600,0
|
|
20230623,202100,1047703000,23600,23600,23600,23600,0
|
|
20230623,202000,1047703000,23600,23600,23600,23600,0
|
|
20230623,201900,1047703000,23600,23600,23600,23600,0
|
|
20230623,201800,1047703000,23600,23600,23600,23600,0
|
|
20230623,201700,1047703000,23600,23600,23600,23600,0
|
|
20230623,201600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,201500,1047703000,23600,23600,23600,23600,0
|
|
20230623,201400,1047703000,23600,23600,23600,23600,0
|
|
20230623,201300,1047703000,23600,23600,23600,23600,0
|
|
20230623,201200,1047703000,23600,23600,23600,23600,0
|
|
20230623,201100,1047703000,23600,23600,23600,23600,0
|
|
20230623,201000,1047703000,23600,23600,23600,23600,0
|
|
20230623,200900,1047703000,23600,23600,23600,23600,0
|
|
20230623,200800,1047703000,23600,23600,23600,23600,0
|
|
20230623,200700,1047703000,23600,23600,23600,23600,0
|
|
20230623,200600,1047703000,23600,23600,23600,23600,0
|
|
20230623,200500,1047703000,23600,23600,23600,23600,0
|
|
20230623,200400,1047703000,23600,23600,23600,23600,0
|
|
20230623,200300,1047703000,23600,23600,23600,23600,0
|
|
20230623,200200,1047703000,23600,23600,23600,23600,0
|
|
20230623,200100,1047703000,23600,23600,23600,23600,0
|
|
20230623,200000,1047703000,23600,23600,23600,23600,0
|
|
20230623,195900,1047703000,23600,23600,23600,23600,0
|
|
20230623,195800,1047703000,23600,23600,23600,23600,0
|
|
20230623,195700,1047703000,23600,23600,23600,23600,0
|
|
20230623,195600,1047703000,23600,23600,23600,23600,0
|
|
20230623,195500,1047703000,23600,23600,23600,23600,0
|
|
20230623,195400,1047703000,23600,23600,23600,23600,0
|
|
20230623,195300,1047703000,23600,23600,23600,23600,0
|
|
20230623,195200,1047703000,23600,23600,23600,23600,0
|
|
20230623,195100,1047703000,23600,23600,23600,23600,0
|
|
20230623,195000,1047703000,23600,23600,23600,23600,0
|
|
20230623,194900,1047703000,23600,23600,23600,23600,0
|
|
20230623,194800,1047703000,23600,23600,23600,23600,0
|
|
20230623,194700,1047703000,23600,23600,23600,23600,0
|
|
20230623,194600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,194500,1047703000,23600,23600,23600,23600,0
|
|
20230623,194400,1047703000,23600,23600,23600,23600,0
|
|
20230623,194300,1047703000,23600,23600,23600,23600,0
|
|
20230623,194200,1047703000,23600,23600,23600,23600,0
|
|
20230623,194100,1047703000,23600,23600,23600,23600,0
|
|
20230623,194000,1047703000,23600,23600,23600,23600,0
|
|
20230623,193900,1047703000,23600,23600,23600,23600,0
|
|
20230623,193800,1047703000,23600,23600,23600,23600,0
|
|
20230623,193700,1047703000,23600,23600,23600,23600,0
|
|
20230623,193600,1047703000,23600,23600,23600,23600,0
|
|
20230623,193500,1047703000,23600,23600,23600,23600,0
|
|
20230623,193400,1047703000,23600,23600,23600,23600,0
|
|
20230623,193300,1047703000,23600,23600,23600,23600,0
|
|
20230623,193200,1047703000,23600,23600,23600,23600,0
|
|
20230623,193100,1047703000,23600,23600,23600,23600,0
|
|
20230623,193000,1047703000,23600,23600,23600,23600,0
|
|
20230623,192900,1047703000,23600,23600,23600,23600,0
|
|
20230623,192800,1047703000,23600,23600,23600,23600,0
|
|
20230623,192700,1047703000,23600,23600,23600,23600,0
|
|
20230623,192600,1047703000,23600,23600,23600,23600,0
|
|
20230623,192500,1047703000,23600,23600,23600,23600,0
|
|
20230623,192400,1047703000,23600,23600,23600,23600,0
|
|
20230623,192300,1047703000,23600,23600,23600,23600,0
|
|
20230623,192200,1047703000,23600,23600,23600,23600,0
|
|
20230623,192100,1047703000,23600,23600,23600,23600,0
|
|
20230623,192000,1047703000,23600,23600,23600,23600,0
|
|
20230623,191900,1047703000,23600,23600,23600,23600,0
|
|
20230623,191800,1047703000,23600,23600,23600,23600,0
|
|
20230623,191700,1047703000,23600,23600,23600,23600,0
|
|
20230623,191600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,191500,1047703000,23600,23600,23600,23600,0
|
|
20230623,191400,1047703000,23600,23600,23600,23600,0
|
|
20230623,191300,1047703000,23600,23600,23600,23600,0
|
|
20230623,191200,1047703000,23600,23600,23600,23600,0
|
|
20230623,191100,1047703000,23600,23600,23600,23600,0
|
|
20230623,191000,1047703000,23600,23600,23600,23600,0
|
|
20230623,190900,1047703000,23600,23600,23600,23600,0
|
|
20230623,190800,1047703000,23600,23600,23600,23600,0
|
|
20230623,190700,1047703000,23600,23600,23600,23600,0
|
|
20230623,190600,1047703000,23600,23600,23600,23600,0
|
|
20230623,190500,1047703000,23600,23600,23600,23600,0
|
|
20230623,190400,1047703000,23600,23600,23600,23600,0
|
|
20230623,190300,1047703000,23600,23600,23600,23600,0
|
|
20230623,190200,1047703000,23600,23600,23600,23600,0
|
|
20230623,190100,1047703000,23600,23600,23600,23600,0
|
|
20230623,190000,1047703000,23600,23600,23600,23600,0
|
|
20230623,185900,1047703000,23600,23600,23600,23600,0
|
|
20230623,185800,1047703000,23600,23600,23600,23600,0
|
|
20230623,185700,1047703000,23600,23600,23600,23600,0
|
|
20230623,185600,1047703000,23600,23600,23600,23600,0
|
|
20230623,185500,1047703000,23600,23600,23600,23600,0
|
|
20230623,185400,1047703000,23600,23600,23600,23600,0
|
|
20230623,185300,1047703000,23600,23600,23600,23600,0
|
|
20230623,185200,1047703000,23600,23600,23600,23600,0
|
|
20230623,185100,1047703000,23600,23600,23600,23600,0
|
|
20230623,185000,1047703000,23600,23600,23600,23600,0
|
|
20230623,184900,1047703000,23600,23600,23600,23600,0
|
|
20230623,184800,1047703000,23600,23600,23600,23600,0
|
|
20230623,184700,1047703000,23600,23600,23600,23600,0
|
|
20230623,184600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,184500,1047703000,23600,23600,23600,23600,0
|
|
20230623,184400,1047703000,23600,23600,23600,23600,0
|
|
20230623,184300,1047703000,23600,23600,23600,23600,0
|
|
20230623,184200,1047703000,23600,23600,23600,23600,0
|
|
20230623,184100,1047703000,23600,23600,23600,23600,0
|
|
20230623,184000,1047703000,23600,23600,23600,23600,0
|
|
20230623,183900,1047703000,23600,23600,23600,23600,0
|
|
20230623,183800,1047703000,23600,23600,23600,23600,0
|
|
20230623,183700,1047703000,23600,23600,23600,23600,0
|
|
20230623,183600,1047703000,23600,23600,23600,23600,0
|
|
20230623,183500,1047703000,23600,23600,23600,23600,0
|
|
20230623,183400,1047703000,23600,23600,23600,23600,0
|
|
20230623,183300,1047703000,23600,23600,23600,23600,0
|
|
20230623,183200,1047703000,23600,23600,23600,23600,0
|
|
20230623,183100,1047703000,23600,23600,23600,23600,0
|
|
20230623,183000,1047703000,23600,23600,23600,23600,0
|
|
20230623,182900,1047703000,23600,23600,23600,23600,0
|
|
20230623,182800,1047703000,23600,23600,23600,23600,0
|
|
20230623,182700,1047703000,23600,23600,23600,23600,0
|
|
20230623,182600,1047703000,23600,23600,23600,23600,0
|
|
20230623,182500,1047703000,23600,23600,23600,23600,0
|
|
20230623,182400,1047703000,23600,23600,23600,23600,0
|
|
20230623,182300,1047703000,23600,23600,23600,23600,0
|
|
20230623,182200,1047703000,23600,23600,23600,23600,0
|
|
20230623,182100,1047703000,23600,23600,23600,23600,0
|
|
20230623,182000,1047703000,23600,23600,23600,23600,0
|
|
20230623,181900,1047703000,23600,23600,23600,23600,0
|
|
20230623,181800,1047703000,23600,23600,23600,23600,0
|
|
20230623,181700,1047703000,23600,23600,23600,23600,0
|
|
20230623,181600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,181500,1047703000,23600,23600,23600,23600,0
|
|
20230623,181400,1047703000,23600,23600,23600,23600,0
|
|
20230623,181300,1047703000,23600,23600,23600,23600,0
|
|
20230623,181200,1047703000,23600,23600,23600,23600,0
|
|
20230623,181100,1047703000,23600,23600,23600,23600,0
|
|
20230623,181000,1047703000,23600,23600,23600,23600,0
|
|
20230623,180900,1047703000,23600,23600,23600,23600,0
|
|
20230623,180800,1047703000,23600,23600,23600,23600,0
|
|
20230623,180700,1047703000,23600,23600,23600,23600,0
|
|
20230623,180600,1047703000,23600,23600,23600,23600,0
|
|
20230623,180500,1047703000,23600,23600,23600,23600,0
|
|
20230623,180400,1047703000,23600,23600,23600,23600,0
|
|
20230623,180300,1047703000,23600,23600,23600,23600,0
|
|
20230623,180200,1047703000,23600,23600,23600,23600,0
|
|
20230623,180100,1047703000,23600,23600,23600,23600,0
|
|
20230623,180000,1047703000,23600,23600,23600,23600,0
|
|
20230623,175900,1047703000,23600,23600,23600,23600,0
|
|
20230623,175800,1047703000,23600,23600,23600,23600,0
|
|
20230623,175700,1047703000,23600,23600,23600,23600,0
|
|
20230623,175600,1047703000,23600,23600,23600,23600,0
|
|
20230623,175500,1047703000,23600,23600,23600,23600,0
|
|
20230623,175400,1047703000,23600,23600,23600,23600,0
|
|
20230623,175300,1047703000,23600,23600,23600,23600,0
|
|
20230623,175200,1047703000,23600,23600,23600,23600,0
|
|
20230623,175100,1047703000,23600,23600,23600,23600,0
|
|
20230623,175000,1047703000,23600,23600,23600,23600,0
|
|
20230623,174900,1047703000,23600,23600,23600,23600,0
|
|
20230623,174800,1047703000,23600,23600,23600,23600,0
|
|
20230623,174700,1047703000,23600,23600,23600,23600,0
|
|
20230623,174600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,174500,1047703000,23600,23600,23600,23600,0
|
|
20230623,174400,1047703000,23600,23600,23600,23600,0
|
|
20230623,174300,1047703000,23600,23600,23600,23600,0
|
|
20230623,174200,1047703000,23600,23600,23600,23600,0
|
|
20230623,174100,1047703000,23600,23600,23600,23600,0
|
|
20230623,174000,1047703000,23600,23600,23600,23600,0
|
|
20230623,173900,1047703000,23600,23600,23600,23600,0
|
|
20230623,173800,1047703000,23600,23600,23600,23600,0
|
|
20230623,173700,1047703000,23600,23600,23600,23600,0
|
|
20230623,173600,1047703000,23600,23600,23600,23600,0
|
|
20230623,173500,1047703000,23600,23600,23600,23600,0
|
|
20230623,173400,1047703000,23600,23600,23600,23600,0
|
|
20230623,173300,1047703000,23600,23600,23600,23600,0
|
|
20230623,173200,1047703000,23600,23600,23600,23600,0
|
|
20230623,173100,1047703000,23600,23600,23600,23600,0
|
|
20230623,173000,1047703000,23600,23600,23600,23600,0
|
|
20230623,172900,1047703000,23600,23600,23600,23600,0
|
|
20230623,172800,1047703000,23600,23600,23600,23600,0
|
|
20230623,172700,1047703000,23600,23600,23600,23600,0
|
|
20230623,172600,1047703000,23600,23600,23600,23600,0
|
|
20230623,172500,1047703000,23600,23600,23600,23600,0
|
|
20230623,172400,1047703000,23600,23600,23600,23600,0
|
|
20230623,172300,1047703000,23600,23600,23600,23600,0
|
|
20230623,172200,1047703000,23600,23600,23600,23600,0
|
|
20230623,172100,1047703000,23600,23600,23600,23600,0
|
|
20230623,172000,1047703000,23600,23600,23600,23600,0
|
|
20230623,171900,1047703000,23600,23600,23600,23600,0
|
|
20230623,171800,1047703000,23600,23600,23600,23600,0
|
|
20230623,171700,1047703000,23600,23600,23600,23600,0
|
|
20230623,171600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,171500,1047703000,23600,23600,23600,23600,0
|
|
20230623,171400,1047703000,23600,23600,23600,23600,0
|
|
20230623,171300,1047703000,23600,23600,23600,23600,0
|
|
20230623,171200,1047703000,23600,23600,23600,23600,0
|
|
20230623,171100,1047703000,23600,23600,23600,23600,0
|
|
20230623,171000,1047703000,23600,23600,23600,23600,0
|
|
20230623,170900,1047703000,23600,23600,23600,23600,0
|
|
20230623,170800,1047703000,23600,23600,23600,23600,0
|
|
20230623,170700,1047703000,23600,23600,23600,23600,0
|
|
20230623,170600,1047703000,23600,23600,23600,23600,0
|
|
20230623,170500,1047703000,23600,23600,23600,23600,0
|
|
20230623,170400,1047703000,23600,23600,23600,23600,0
|
|
20230623,170300,1047703000,23600,23600,23600,23600,0
|
|
20230623,170200,1047703000,23600,23600,23600,23600,0
|
|
20230623,170100,1047703000,23600,23600,23600,23600,0
|
|
20230623,170000,1047703000,23600,23600,23600,23600,0
|
|
20230623,165900,1047703000,23600,23600,23600,23600,0
|
|
20230623,165800,1047703000,23600,23600,23600,23600,0
|
|
20230623,165700,1047703000,23600,23600,23600,23600,0
|
|
20230623,165600,1047703000,23600,23600,23600,23600,0
|
|
20230623,165500,1047703000,23600,23600,23600,23600,0
|
|
20230623,165400,1047703000,23600,23600,23600,23600,0
|
|
20230623,165300,1047703000,23600,23600,23600,23600,0
|
|
20230623,165200,1047703000,23600,23600,23600,23600,0
|
|
20230623,165100,1047703000,23600,23600,23600,23600,0
|
|
20230623,165000,1047703000,23600,23600,23600,23600,0
|
|
20230623,164900,1047703000,23600,23600,23600,23600,0
|
|
20230623,164800,1047703000,23600,23600,23600,23600,0
|
|
20230623,164700,1047703000,23600,23600,23600,23600,0
|
|
20230623,164600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,164500,1047703000,23600,23600,23600,23600,0
|
|
20230623,164400,1047703000,23600,23600,23600,23600,0
|
|
20230623,164300,1047703000,23600,23600,23600,23600,0
|
|
20230623,164200,1047703000,23600,23600,23600,23600,0
|
|
20230623,164100,1047703000,23600,23600,23600,23600,0
|
|
20230623,164000,1047703000,23600,23600,23600,23600,0
|
|
20230623,163900,1047703000,23600,23600,23600,23600,0
|
|
20230623,163800,1047703000,23600,23600,23600,23600,0
|
|
20230623,163700,1047703000,23600,23600,23600,23600,0
|
|
20230623,163600,1047703000,23600,23600,23600,23600,0
|
|
20230623,163500,1047703000,23600,23600,23600,23600,0
|
|
20230623,163400,1047703000,23600,23600,23600,23600,0
|
|
20230623,163300,1047703000,23600,23600,23600,23600,0
|
|
20230623,163200,1047703000,23600,23600,23600,23600,0
|
|
20230623,163100,1047703000,23600,23600,23600,23600,0
|
|
20230623,163000,1047703000,23600,23600,23600,23600,0
|
|
20230623,162900,1047703000,23600,23600,23600,23600,0
|
|
20230623,162800,1047703000,23600,23600,23600,23600,0
|
|
20230623,162700,1047703000,23600,23600,23600,23600,0
|
|
20230623,162600,1047703000,23600,23600,23600,23600,0
|
|
20230623,162500,1047703000,23600,23600,23600,23600,0
|
|
20230623,162400,1047703000,23600,23600,23600,23600,0
|
|
20230623,162300,1047703000,23600,23600,23600,23600,0
|
|
20230623,162200,1047703000,23600,23600,23600,23600,0
|
|
20230623,162100,1047703000,23600,23600,23600,23600,0
|
|
20230623,162000,1047703000,23600,23600,23600,23600,0
|
|
20230623,161900,1047703000,23600,23600,23600,23600,0
|
|
20230623,161800,1047703000,23600,23600,23600,23600,0
|
|
20230623,161700,1047703000,23600,23600,23600,23600,0
|
|
20230623,161600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,161500,1047703000,23600,23600,23600,23600,0
|
|
20230623,161400,1047703000,23600,23600,23600,23600,0
|
|
20230623,161300,1047703000,23600,23600,23600,23600,0
|
|
20230623,161200,1047703000,23600,23600,23600,23600,0
|
|
20230623,161100,1047703000,23600,23600,23600,23600,0
|
|
20230623,161000,1047703000,23600,23600,23600,23600,0
|
|
20230623,160900,1047703000,23600,23600,23600,23600,0
|
|
20230623,160800,1047703000,23600,23600,23600,23600,0
|
|
20230623,160700,1047703000,23600,23600,23600,23600,0
|
|
20230623,160600,1047703000,23600,23600,23600,23600,0
|
|
20230623,160500,1047703000,23600,23600,23600,23600,0
|
|
20230623,160400,1047703000,23600,23600,23600,23600,0
|
|
20230623,160300,1047703000,23600,23600,23600,23600,0
|
|
20230623,160200,1047703000,23600,23600,23600,23600,0
|
|
20230623,160100,1047703000,23600,23600,23600,23600,0
|
|
20230623,160000,1047703000,23600,23600,23600,23600,0
|
|
20230623,155900,1047703000,23600,23600,23600,23600,0
|
|
20230623,155800,1047703000,23600,23600,23600,23600,0
|
|
20230623,155700,1047703000,23600,23600,23600,23600,0
|
|
20230623,155600,1047703000,23600,23600,23600,23600,0
|
|
20230623,155500,1047703000,23600,23600,23600,23600,0
|
|
20230623,155400,1047703000,23600,23600,23600,23600,0
|
|
20230623,155300,1047703000,23600,23600,23600,23600,0
|
|
20230623,155200,1047703000,23600,23600,23600,23600,0
|
|
20230623,155100,1047703000,23600,23600,23600,23600,0
|
|
20230623,155000,1047703000,23600,23600,23600,23600,0
|
|
20230623,154900,1047703000,23600,23600,23600,23600,0
|
|
20230623,154800,1047703000,23600,23600,23600,23600,0
|
|
20230623,154700,1047703000,23600,23600,23600,23600,0
|
|
20230623,154600,1047703000,23600,23600,23600,23600,1476
|
|
20230623,154500,1047703000,23600,23600,23600,23600,0
|
|
20230623,154400,1047703000,23600,23600,23600,23600,0
|
|
20230623,154300,1047703000,23600,23600,23600,23600,0
|
|
20230623,154200,1047703000,23600,23600,23600,23600,0
|
|
20230623,154100,1047703000,23600,23600,23600,23600,0
|
|
20230623,154000,1047703000,23600,23600,23600,23600,0
|
|
20230623,153900,1047703000,23600,23600,23600,23600,0
|
|
20230623,153800,1047703000,23600,23600,23600,23600,0
|
|
20230623,153700,1047703000,23600,23600,23600,23600,0
|
|
20230623,153600,1047703000,23600,23600,23600,23600,0
|
|
20230623,153500,1047703000,23600,23600,23600,23600,0
|
|
20230623,153400,1047703000,23600,23600,23600,23600,0
|
|
20230623,153300,1047703000,23600,23600,23600,23600,0
|
|
20230623,153200,1047703000,23600,23600,23600,23600,0
|
|
20230623,153100,1047703000,23600,23600,23600,23600,0
|
|
20230623,153000,1047703000,23600,23600,23600,23600,1476
|
|
20230623,152900,1012869400,23600,23600,23600,23600,0
|
|
20230623,152800,1012869400,23600,23600,23600,23600,0
|
|
20230623,152700,1012869400,23600,23600,23600,23600,0
|
|
20230623,152600,1012869400,23600,23600,23600,23600,0
|
|
20230623,152500,1012869400,23600,23600,23600,23600,0
|
|
20230623,152400,1012869400,23600,23600,23600,23600,0
|
|
20230623,152300,1012869400,23600,23600,23600,23600,0
|
|
20230623,152200,1012869400,23600,23600,23600,23600,0
|
|
20230623,152100,1012869400,23600,23600,23600,23600,0
|
|
20230623,152000,1012869400,23600,23600,23600,23600,0
|
|
20230623,151900,1012869400,23600,23700,23700,23600,875
|
|
20230623,151800,992185350,23700,23700,23700,23700,82
|
|
20230623,151700,990241950,23750,23750,23750,23700,42
|
|
20230623,151600,989245150,23750,23700,23750,23700,236
|
|
20230623,151500,983651850,23700,23700,23700,23700,66
|
|
20230623,151400,982087650,23700,23650,23700,23600,1132
|
|
20230623,151300,955315400,23650,23650,23650,23650,4
|
|
20230623,151200,955220800,23650,23650,23650,23650,20
|
|
20230623,151100,954747800,23650,23650,23650,23600,19
|
|
20230623,151000,954298500,23650,23650,23650,23650,23
|
|
20230623,150900,953754550,23650,23600,23650,23600,20
|
|
20230623,150800,953281750,23650,23700,23700,23650,316
|
|
20230623,150700,945806950,23700,23700,23700,23700,0
|
|
20230623,150600,945806950,23700,23700,23700,23700,25
|
|
20230623,150500,945214450,23700,23700,23700,23700,3
|
|
20230623,150400,945143350,23700,23700,23700,23700,93
|
|
20230623,150300,942939250,23700,23700,23750,23700,152
|
|
20230623,150200,939335600,23750,23750,23750,23750,0
|
|
20230623,150100,939335600,23750,23700,23750,23700,58
|
|
20230623,150000,937959500,23750,23700,23750,23700,7
|
|
20230623,145900,937793400,23700,23700,23750,23700,44
|
|
20230623,145800,936749600,23700,23750,23750,23700,12
|
|
20230623,145700,936464800,23700,23700,23750,23700,27
|
|
20230623,145600,935823750,23750,23700,23750,23700,3
|
|
20230623,145500,935752600,23750,23750,23750,23700,24
|
|
20230623,145400,935182700,23750,23700,23750,23700,7
|
|
20230623,145300,935016550,23750,23700,23800,23700,5
|
|
20230623,145200,934897800,23750,23700,23750,23700,236
|
|
20230623,145100,929303450,23750,23700,23750,23700,13
|
|
20230623,145000,928994900,23750,23750,23750,23700,28
|
|
20230623,144900,928330000,23750,23700,23750,23700,55
|
|
20230623,144800,927026450,23750,23750,23750,23700,50
|
|
20230623,144700,925839950,23750,23750,23750,23700,77
|
|
20230623,144600,924012400,23700,23700,23750,23700,43
|
|
20230623,144500,922992250,23750,23750,23800,23750,155
|
|
20230623,144400,919303500,23750,23800,23800,23700,27
|
|
20230623,144300,918661350,23750,23750,23800,23750,511
|
|
20230623,144200,906500050,23800,23800,23800,23800,3
|
|
20230623,144100,906428650,23800,23800,23800,23750,24
|
|
20230623,144000,905857550,23800,23750,23800,23750,853
|
|
20230623,143900,885575700,23750,23700,23750,23700,27
|
|
20230623,143800,884934700,23750,23750,23750,23750,9
|
|
20230623,143700,884720950,23800,23750,23800,23750,444
|
|
20230623,143600,874175050,23750,23750,23750,23750,3
|
|
20230623,143500,874103800,23750,23750,23750,23750,23
|
|
20230623,143400,873557550,23750,23700,23750,23700,143
|
|
20230623,143300,870168100,23700,23700,23700,23700,25
|
|
20230623,143200,869575600,23700,23700,23700,23700,3
|
|
20230623,143100,869504500,23700,23700,23700,23700,55
|
|
20230623,143000,868201000,23700,23700,23700,23700,40
|
|
20230623,142900,867253000,23750,23750,23750,23750,2
|
|
20230623,142800,867205500,23750,23750,23750,23750,36
|
|
20230623,142700,866350500,23700,23750,23750,23700,3
|
|
20230623,142600,866279300,23750,23750,23750,23750,22
|
|
20230623,142500,865756800,23700,23750,23750,23700,9
|
|
20230623,142400,865543350,23750,23700,23750,23700,28
|
|
20230623,142300,864878450,23750,23700,23750,23700,37
|
|
20230623,142200,864001150,23700,23700,23700,23650,33
|
|
20230623,142100,863219500,23700,23750,23750,23700,255
|
|
20230623,142000,857175650,23750,23750,23750,23750,3
|
|
20230623,141900,857104400,23750,23750,23750,23700,45
|
|
20230623,141800,856036700,23700,23750,23750,23700,6
|
|
20230623,141700,855894250,23750,23750,23750,23750,26
|
|
20230623,141600,855276750,23750,23750,23750,23700,140
|
|
20230623,141500,851951850,23750,23700,23750,23700,29
|
|
20230623,141400,851263350,23750,23750,23750,23750,108
|
|
20230623,141300,848698350,23750,23750,23750,23750,20
|
|
20230623,141200,848223350,23750,23700,23750,23700,20
|
|
20230623,141100,847749200,23750,23700,23750,23700,58
|
|
20230623,141000,846373200,23750,23700,23750,23650,407
|
|
20230623,140900,836729650,23750,23750,23750,23700,15
|
|
20230623,140800,836373900,23750,23700,23750,23700,56
|
|
20230623,140700,835044350,23750,23700,23750,23700,221
|
|
20230623,140600,829806500,23700,23700,23700,23700,12
|
|
20230623,140500,829522100,23700,23700,23700,23700,6
|
|
20230623,140400,829379900,23700,23700,23700,23700,32
|
|
20230623,140300,828621500,23650,23650,23650,23650,2
|
|
20230623,140200,828574200,23700,23700,23700,23650,183
|
|
20230623,140100,824244000,23650,23650,23700,23650,54
|
|
20230623,140000,822966600,23700,23700,23700,23700,23
|
|
20230623,135900,822421500,23700,23700,23700,23700,8
|
|
20230623,135800,822231900,23700,23650,23700,23650,8
|
|
20230623,135700,822042450,23700,23650,23700,23650,24
|
|
20230623,135600,821473700,23700,23700,23700,23700,0
|
|
20230623,135500,821473700,23700,23700,23700,23700,40
|
|
20230623,135400,820525700,23700,23700,23700,23700,13
|
|
20230623,135300,820217600,23700,23650,23700,23650,142
|
|
20230623,135200,816856100,23650,23700,23700,23650,472
|
|
20230623,135100,805693100,23700,23700,23700,23700,27
|
|
20230623,135000,805053200,23700,23700,23700,23650,219
|
|
20230623,134900,799867400,23750,23750,23750,23700,26
|
|
20230623,134800,799250000,23700,23750,23750,23700,7
|
|
20230623,134700,799083800,23700,23750,23750,23700,27
|
|
20230623,134600,798443750,23750,23750,23750,23750,20
|
|
20230623,134500,797968750,23750,23750,23750,23750,9
|
|
20230623,134400,797755000,23750,23750,23750,23700,123
|
|
20230623,134300,794838750,23700,23700,23700,23700,0
|
|
20230623,134200,794838750,23700,23750,23750,23700,27
|
|
20230623,134100,794197650,23750,23750,23750,23700,64
|
|
20230623,134000,792680050,23750,23750,23800,23700,73
|
|
20230623,133900,790948700,23800,23800,23800,23800,4
|
|
20230623,133800,790853500,23650,23700,23700,23650,100
|
|
20230623,133700,788487450,23700,23800,23800,23700,300
|
|
20230623,133600,781377050,23800,23750,23800,23700,202
|
|
20230623,133500,776586700,23800,23800,23800,23750,80
|
|
20230623,133400,774685350,23800,23750,23800,23750,53
|
|
20230623,133300,773426450,23750,23800,23800,23750,675
|
|
20230623,133200,757390350,23850,23850,23850,23800,7
|
|
20230623,133100,757223450,23850,23800,23850,23800,39
|
|
20230623,133000,756295000,23800,23800,23800,23800,0
|
|
20230623,132900,756295000,23800,23800,23850,23800,113
|
|
20230623,132800,753605500,23850,23800,23850,23750,15
|
|
20230623,132700,753248600,23850,23800,23850,23750,276
|
|
20230623,132600,746667450,23800,23800,23800,23800,783
|
|
20230623,132500,728032050,23800,23800,23800,23800,336
|
|
20230623,132400,720035250,23800,23800,23800,23800,48
|
|
20230623,132300,718892850,23800,23800,23800,23800,0
|
|
20230623,132200,718892850,23800,23750,23800,23750,203
|
|
20230623,132100,714069950,23800,23800,23800,23800,8
|
|
20230623,132000,713879550,23750,23750,23800,23750,537
|
|
20230623,131900,701105450,23750,23750,23750,23750,105
|
|
20230623,131800,698611700,23750,23750,23750,23750,27
|
|
20230623,131700,697970450,23750,23750,23750,23750,9
|
|
20230623,131600,697756700,23750,23750,23750,23750,34
|
|
20230623,131500,696949200,23750,23750,23750,23750,58
|
|
20230623,131400,695571700,23750,23750,23750,23750,503
|
|
20230623,131300,683625450,23750,23700,23750,23700,60
|
|
20230623,131200,682202450,23750,23750,23750,23750,5
|
|
20230623,131100,682083700,23750,23700,23750,23700,61
|
|
20230623,131000,680636550,23750,23750,23750,23750,70
|
|
20230623,130900,678974050,23800,23750,23800,23750,38
|
|
20230623,130800,678070400,23800,23750,23800,23750,153
|
|
20230623,130700,674436300,23800,23800,23800,23800,23
|
|
20230623,130600,673888900,23800,23800,23800,23800,58
|
|
20230623,130500,672508500,23750,23750,23750,23750,81
|
|
20230623,130400,670584750,23700,23750,23750,23700,198
|
|
20230623,130300,665890550,23750,23800,23800,23750,736
|
|
20230623,130200,648375300,23800,23750,23800,23750,45
|
|
20230623,130100,647305350,23800,23750,23800,23750,32
|
|
20230623,130000,646544850,23800,23750,23800,23750,547
|
|
20230623,125900,633551850,23750,23750,23750,23750,63
|
|
20230623,125800,632055600,23750,23750,23750,23700,14
|
|
20230623,125700,631723350,23700,23700,23700,23700,80
|
|
20230623,125600,629827350,23700,23700,23750,23700,53
|
|
20230623,125500,628571100,23700,23750,23750,23700,321
|
|
20230623,125400,620952600,23750,23700,23750,23650,24
|
|
20230623,125300,620383700,23750,23750,23750,23750,3
|
|
20230623,125200,620312450,23750,23700,23750,23700,451
|
|
20230623,125100,609601500,23700,23650,23700,23650,471
|
|
20230623,125000,598439250,23700,23700,23700,23700,0
|
|
20230623,124900,598439250,23700,23750,23750,23700,24
|
|
20230623,124800,597870400,23700,23750,23750,23700,10
|
|
20230623,124700,597633250,23700,23700,23700,23650,70
|
|
20230623,124600,595976700,23750,23750,23750,23750,3
|
|
20230623,124500,595905450,23700,23700,23700,23700,26
|
|
20230623,124400,595289250,23750,23750,23750,23750,4
|
|
20230623,124300,595194250,23700,23700,23700,23700,23
|
|
20230623,124200,594649150,23700,23700,23700,23700,5
|
|
20230623,124100,594530650,23700,23700,23700,23700,24
|
|
20230623,124000,593961850,23700,23700,23700,23700,20
|
|
20230623,123900,593487850,23700,23650,23700,23650,223
|
|
20230623,123800,588213750,23700,23700,23750,23700,161
|
|
20230623,123700,584397750,23700,23700,23700,23700,0
|
|
20230623,123600,584397750,23700,23700,23700,23700,43
|
|
20230623,123500,583378650,23700,23700,23700,23700,7
|
|
20230623,123400,583212750,23700,23700,23700,23700,41
|
|
20230623,123300,582241050,23700,23700,23700,23700,2
|
|
20230623,123200,582193650,23700,23700,23700,23700,66
|
|
20230623,123100,580629450,23700,23700,23700,23700,4
|
|
20230623,123000,580534650,23700,23700,23700,23700,9
|
|
20230623,122900,580321350,23700,23700,23700,23700,23
|
|
20230623,122800,579776250,23700,23700,23700,23700,10
|
|
20230623,122700,579539250,23700,23700,23700,23700,23
|
|
20230623,122600,578994150,23650,23700,23700,23650,29
|
|
20230623,122500,578308150,23700,23700,23700,23700,30
|
|
20230623,122400,577597150,23700,23700,23700,23700,4
|
|
20230623,122300,577502350,23700,23700,23700,23700,23
|
|
20230623,122200,576957250,23700,23700,23700,23700,7
|
|
20230623,122100,576791350,23700,23700,23700,23700,24
|
|
20230623,122000,576222550,23650,23650,23650,23650,37
|
|
20230623,121900,575347500,23700,23700,23700,23700,5
|
|
20230623,121800,575229000,23700,23700,23700,23700,28
|
|
20230623,121700,574565400,23700,23650,23700,23650,87
|
|
20230623,121600,572507800,23700,23650,23700,23650,24
|
|
20230623,121500,571939050,23650,23700,23700,23650,16
|
|
20230623,121400,571560500,23700,23650,23700,23650,23
|
|
20230623,121300,571015450,23650,23700,23700,23650,4
|
|
20230623,121200,570920700,23700,23700,23700,23700,25
|
|
20230623,121100,570328200,23700,23700,23700,23700,4
|
|
20230623,121000,570233400,23700,23750,23750,23650,24
|
|
20230623,120900,569664500,23700,23700,23700,23700,1
|
|
20230623,120800,569640800,23750,23750,23750,23750,30
|
|
20230623,120700,568928300,23750,23700,23750,23700,17
|
|
20230623,120600,568525350,23700,23700,23750,23700,72
|
|
20230623,120500,566818800,23700,23750,23750,23700,94
|
|
20230623,120400,564590900,23750,23750,23750,23750,1
|
|
20230623,120300,564567150,23750,23750,23750,23750,24
|
|
20230623,120200,563997150,23700,23700,23700,23700,15
|
|
20230623,120100,563641650,23700,23700,23700,23700,24
|
|
20230623,120000,563072850,23700,23700,23700,23700,4
|
|
20230623,115900,562978050,23700,23700,23700,23700,75
|
|
20230623,115800,561200550,23750,23750,23750,23700,283
|
|
20230623,115700,554490900,23750,23750,23750,23700,42
|
|
20230623,115600,553494400,23750,23750,23750,23750,3
|
|
20230623,115500,553423150,23750,23700,23750,23700,11
|
|
20230623,115400,553161950,23750,23750,23750,23750,21
|
|
20230623,115300,552663200,23750,23700,23750,23700,173
|
|
20230623,115200,548562950,23750,23750,23750,23750,25
|
|
20230623,115100,547969200,23700,23750,23750,23700,237
|
|
20230623,115000,542351150,23750,23750,23750,23750,127
|
|
20230623,114900,539334900,23750,23750,23750,23750,425
|
|
20230623,114800,529241150,23750,23750,23750,23750,23
|
|
20230623,114700,528694900,23700,23750,23750,23700,132
|
|
20230623,114600,525566400,23750,23750,23750,23750,27
|
|
20230623,114500,524925150,23750,23750,23750,23750,3
|
|
20230623,114400,524853900,23750,23750,23750,23750,1
|
|
20230623,114300,524830150,23750,23700,23750,23700,227
|
|
20230623,114200,519449100,23750,23750,23750,23750,7
|
|
20230623,114100,519282850,23750,23700,23750,23700,17
|
|
20230623,114000,518879800,23700,23700,23700,23700,4
|
|
20230623,113900,518785000,23700,23700,23700,23700,165
|
|
20230623,113800,514874500,23700,23700,23700,23700,103
|
|
20230623,113700,512433400,23700,23700,23700,23650,36
|
|
20230623,113600,511580850,23650,23650,23650,23650,0
|
|
20230623,113500,511580850,23650,23650,23700,23650,39
|
|
20230623,113400,510658050,23700,23700,23700,23700,26
|
|
20230623,113300,510041850,23700,23650,23700,23600,15
|
|
20230623,113200,509687050,23700,23650,23700,23650,23
|
|
20230623,113100,509142100,23650,23650,23650,23650,0
|
|
20230623,113000,509142100,23650,23650,23650,23650,25
|
|
20230623,112900,508550850,23600,23650,23650,23600,196
|
|
20230623,112800,503924450,23650,23650,23650,23650,34
|
|
20230623,112700,503120350,23650,23650,23650,23650,4
|
|
20230623,112600,503025750,23650,23650,23650,23650,20
|
|
20230623,112500,502552750,23650,23650,23650,23650,9
|
|
20230623,112400,502339900,23650,23650,23650,23650,20
|
|
20230623,112300,501866900,23650,23650,23650,23650,46
|
|
20230623,112200,500779000,23650,23650,23650,23650,10
|
|
20230623,112100,500542500,23650,23600,23650,23600,37
|
|
20230623,112000,499668300,23650,23600,23650,23600,6
|
|
20230623,111900,499526500,23650,23650,23650,23650,37
|
|
20230623,111800,498651450,23650,23650,23650,23650,3
|
|
20230623,111700,498580500,23600,23600,23600,23550,47
|
|
20230623,111600,497473050,23600,23600,23600,23600,51
|
|
20230623,111500,496269450,23600,23600,23600,23550,76
|
|
20230623,111400,494478100,23600,23600,23600,23600,0
|
|
20230623,111300,494478100,23600,23600,23600,23550,25
|
|
20230623,111200,493888150,23600,23600,23600,23600,8
|
|
20230623,111100,493699350,23600,23600,23600,23600,1
|
|
20230623,111000,493675750,23600,23600,23600,23600,44
|
|
20230623,110900,492637350,23600,23600,23600,23600,35
|
|
20230623,110800,491811350,23600,23500,23600,23500,503
|
|
20230623,110700,479990550,23550,23600,23600,23550,102
|
|
20230623,110600,477588350,23600,23550,23600,23550,355
|
|
20230623,110500,469228050,23600,23600,23600,23550,232
|
|
20230623,110400,463761200,23600,23550,23600,23550,22
|
|
20230623,110300,463242050,23600,23600,23600,23600,4
|
|
20230623,110200,463147650,23600,23600,23600,23600,30
|
|
20230623,110100,462439650,23550,23600,23600,23550,273
|
|
20230623,110000,455999350,23600,23600,23600,23600,161
|
|
20230623,105900,452199750,23600,23600,23600,23600,36
|
|
20230623,105800,451350150,23650,23650,23650,23650,22
|
|
20230623,105700,450829850,23650,23700,23700,23650,24
|
|
20230623,105600,450261100,23700,23700,23700,23700,1
|
|
20230623,105500,450237400,23650,23650,23650,23650,8
|
|
20230623,105400,450048200,23600,23700,23700,23600,25
|
|
20230623,105300,449458000,23700,23700,23700,23700,40
|
|
20230623,105200,448510000,23700,23700,23700,23700,9
|
|
20230623,105100,448296700,23650,23650,23650,23650,2
|
|
20230623,105000,448249400,23700,23700,23700,23600,100
|
|
20230623,104900,445888100,23700,23700,23700,23700,10
|
|
20230623,104800,445651100,23650,23650,23650,23650,223
|
|
20230623,104700,440377150,23700,23650,23700,23650,43
|
|
20230623,104600,439360050,23700,23700,23700,23700,27
|
|
20230623,104500,438720150,23700,23700,23700,23650,8
|
|
20230623,104400,438530600,23700,23700,23700,23700,73
|
|
20230623,104300,436800500,23650,23700,23700,23650,8
|
|
20230623,104200,436611250,23700,23700,23700,23700,28
|
|
20230623,104100,435947650,23700,23700,23700,23700,8
|
|
20230623,104000,435758050,23700,23700,23700,23650,26
|
|
20230623,103900,435141950,23700,23700,23700,23700,9
|
|
20230623,103800,434928650,23650,23700,23700,23650,87
|
|
20230623,103700,432871000,23750,23750,23750,23750,23
|
|
20230623,103600,432324750,23750,23750,23750,23750,8
|
|
20230623,103500,432134750,23750,23700,23750,23700,25
|
|
20230623,103400,431542100,23700,23750,23750,23700,32
|
|
20230623,103300,430783550,23700,23700,23700,23700,130
|
|
20230623,103200,427702550,23700,23700,23700,23650,58
|
|
20230623,103100,426330200,23700,23700,23750,23700,167
|
|
20230623,103000,422371300,23750,23700,23750,23700,437
|
|
20230623,102900,412014250,23700,23700,23700,23650,193
|
|
20230623,102800,407441950,23700,23700,23700,23700,50
|
|
20230623,102700,406256950,23700,23750,23750,23700,4
|
|
20230623,102600,406162000,23750,23750,23750,23700,30
|
|
20230623,102500,405449550,23750,23750,23750,23750,2
|
|
20230623,102400,405402050,23750,23750,23750,23700,55
|
|
20230623,102300,404096300,23750,23750,23750,23750,1
|
|
20230623,102200,404072550,23750,23750,23750,23700,1069
|
|
20230623,102100,378735850,23750,23700,23750,23700,1235
|
|
20230623,102000,349466300,23750,23700,23750,23700,258
|
|
20230623,101900,343343050,23700,23750,23800,23700,20
|
|
20230623,101800,342868050,23750,23800,23800,23750,281
|
|
20230623,101700,336189800,23800,23800,23800,23800,5
|
|
20230623,101600,336070800,23800,23750,23800,23750,4
|
|
20230623,101500,335975750,23750,23750,23750,23750,21
|
|
20230623,101400,335477000,23750,23750,23750,23700,81
|
|
20230623,101300,333554300,23750,23750,23800,23750,195
|
|
20230623,101200,328922050,23800,23800,23800,23800,172
|
|
20230623,101100,324828450,23850,23800,23850,23800,81
|
|
20230623,101000,322897750,23800,23800,23800,23800,66
|
|
20230623,100900,321326950,23800,23750,23800,23750,371
|
|
20230623,100800,312497950,23800,23750,23800,23750,375
|
|
20230623,100700,303573600,23750,23750,23800,23750,47
|
|
20230623,100600,302457200,23750,23800,23800,23750,9
|
|
20230623,100500,302243250,23750,23750,23750,23700,130
|
|
20230623,100400,299156350,23750,23750,23750,23750,28
|
|
20230623,100300,298491350,23750,23750,23750,23750,99
|
|
20230623,100200,296140100,23750,23750,23750,23700,55
|
|
20230623,100100,294834100,23750,23750,23750,23750,213
|
|
20230623,100000,289775350,23700,23750,23750,23700,49
|
|
20230623,095900,288612750,23750,23700,23750,23700,44
|
|
20230623,095800,287568900,23700,23700,23750,23700,151
|
|
20230623,095700,283989200,23750,23800,23800,23700,27
|
|
20230623,095600,283349050,23700,23750,23800,23700,303
|
|
20230623,095500,276161800,23700,23800,23800,23700,112
|
|
20230623,095400,273501300,23800,23700,23800,23700,119
|
|
20230623,095300,270672750,23750,23700,23750,23700,536
|
|
20230623,095200,257951400,23700,23700,23750,23700,506
|
|
20230623,095100,245950200,23700,23700,23700,23700,74
|
|
20230623,095000,244196400,23650,23650,23650,23650,58
|
|
20230623,094900,242824700,23650,23600,23700,23600,341
|
|
20230623,094800,234756000,23600,23650,23650,23500,144
|
|
20230623,094700,231355000,23600,23500,23600,23500,1289
|
|
20230623,094600,200971050,23500,23500,23500,23500,112
|
|
20230623,094500,198339050,23550,23500,23550,23500,155
|
|
20230623,094400,194696500,23450,23450,23450,23450,311
|
|
20230623,094300,187403550,23400,23400,23400,23400,1601
|
|
20230623,094200,149940150,23400,23400,23400,23400,0
|
|
20230623,094100,149940150,23400,23400,23450,23400,206
|
|
20230623,094000,145111000,23400,23400,23400,23400,128
|
|
20230623,093900,142115800,23450,23400,23450,23400,6
|
|
20230623,093800,141975150,23400,23400,23400,23400,2
|
|
20230623,093700,141928350,23400,23400,23400,23400,9
|
|
20230623,093600,141717750,23450,23450,23450,23450,1
|
|
20230623,093500,141694300,23450,23450,23450,23400,64
|
|
20230623,093400,140194150,23450,23450,23450,23450,0
|
|
20230623,093300,140194150,23450,23400,23450,23400,6
|
|
20230623,093200,140053650,23450,23450,23450,23450,0
|
|
20230623,093100,140053650,23450,23400,23450,23350,331
|
|
20230623,093000,132317000,23400,23400,23400,23400,38
|
|
20230623,092900,131427800,23450,23450,23450,23450,1
|
|
20230623,092800,131404350,23450,23450,23450,23450,0
|
|
20230623,092700,131404350,23450,23450,23450,23450,2
|
|
20230623,092600,131357450,23400,23400,23400,23400,0
|
|
20230623,092500,131357450,23400,23400,23400,23400,0
|
|
20230623,092400,131357450,23400,23400,23400,23400,0
|
|
20230623,092300,131357450,23400,23400,23400,23400,1
|
|
20230623,092200,131334050,23400,23400,23400,23400,10
|
|
20230623,092100,131100050,23400,23400,23400,23400,1
|
|
20230623,092000,131076650,23550,23550,23550,23550,0
|
|
20230623,091900,131076650,23550,23400,23550,23300,521
|
|
20230623,091800,118840150,23500,23500,23500,23500,0
|
|
20230623,091700,118840150,23500,23350,23500,23350,105
|
|
20230623,091600,116387850,23350,23500,23500,23350,507
|
|
20230623,091500,104548850,23300,23550,23550,23300,1433
|
|
20230623,091400,70970250,23550,23550,23550,23550,168
|
|
20230623,091300,67013850,23550,23550,23550,23550,55
|
|
20230623,091200,65718600,23550,23550,23600,23550,70
|
|
20230623,091100,64067200,23600,23550,23600,23550,360
|
|
20230623,091000,55581700,23550,23600,23600,23550,62
|
|
20230623,090900,54119000,23600,23550,23600,23500,405
|
|
20230623,090800,44589900,23500,23500,23500,23500,491
|
|
20230623,090700,33051400,23500,23500,23500,23500,10
|
|
20230623,090600,32816400,23500,23550,23550,23500,202
|
|
20230623,090500,28069350,23550,23500,23550,23450,36
|
|
20230623,090400,27223550,23450,23450,23600,23450,370
|
|
20230623,090300,18499550,23450,23450,23450,23450,1
|
|
20230623,090200,18476100,23450,23350,23450,23350,59
|
|
20230623,090100,17095550,23450,23450,23450,23400,188
|
|
20230623,090000,12692150,23450,23350,23450,23350,543
|