786 lines
42 KiB
CSV
786 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,220200,53142130050,41500,41500,41500,41500,0
|
|
20230608,220100,53142130050,41500,41500,41500,41500,0
|
|
20230608,220000,53142130050,41500,41500,41500,41500,0
|
|
20230608,215900,53142130050,41500,41500,41500,41500,0
|
|
20230608,215800,53142130050,41500,41500,41500,41500,0
|
|
20230608,215700,53142130050,41500,41500,41500,41500,0
|
|
20230608,215600,53142130050,41500,41500,41500,41500,0
|
|
20230608,215500,53142130050,41500,41500,41500,41500,0
|
|
20230608,215400,53142130050,41500,41500,41500,41500,0
|
|
20230608,215300,53142130050,41500,41500,41500,41500,0
|
|
20230608,215200,53142130050,41500,41500,41500,41500,0
|
|
20230608,215100,53142130050,41500,41500,41500,41500,0
|
|
20230608,215000,53142130050,41500,41500,41500,41500,0
|
|
20230608,214900,53142130050,41500,41500,41500,41500,0
|
|
20230608,214800,53142130050,41500,41500,41500,41500,0
|
|
20230608,214700,53142130050,41500,41500,41500,41500,0
|
|
20230608,214600,53142130050,41500,41500,41500,41500,0
|
|
20230608,214500,53142130050,41500,41500,41500,41500,0
|
|
20230608,214400,53142130050,41500,41500,41500,41500,0
|
|
20230608,214300,53142130050,41500,41500,41500,41500,0
|
|
20230608,214200,53142130050,41500,41500,41500,41500,0
|
|
20230608,214100,53142130050,41500,41500,41500,41500,0
|
|
20230608,214000,53142130050,41500,41500,41500,41500,0
|
|
20230608,213900,53142130050,41500,41500,41500,41500,0
|
|
20230608,213800,53142130050,41500,41500,41500,41500,0
|
|
20230608,213700,53142130050,41500,41500,41500,41500,0
|
|
20230608,213600,53142130050,41500,41500,41500,41500,0
|
|
20230608,213500,53142130050,41500,41500,41500,41500,0
|
|
20230608,213400,53142130050,41500,41500,41500,41500,0
|
|
20230608,213300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,213200,53142130050,41500,41500,41500,41500,0
|
|
20230608,213100,53142130050,41500,41500,41500,41500,0
|
|
20230608,213000,53142130050,41500,41500,41500,41500,0
|
|
20230608,212900,53142130050,41500,41500,41500,41500,0
|
|
20230608,212800,53142130050,41500,41500,41500,41500,0
|
|
20230608,212700,53142130050,41500,41500,41500,41500,0
|
|
20230608,212600,53142130050,41500,41500,41500,41500,0
|
|
20230608,212500,53142130050,41500,41500,41500,41500,0
|
|
20230608,212400,53142130050,41500,41500,41500,41500,0
|
|
20230608,212300,53142130050,41500,41500,41500,41500,0
|
|
20230608,212200,53142130050,41500,41500,41500,41500,0
|
|
20230608,212100,53142130050,41500,41500,41500,41500,0
|
|
20230608,212000,53142130050,41500,41500,41500,41500,0
|
|
20230608,211900,53142130050,41500,41500,41500,41500,0
|
|
20230608,211800,53142130050,41500,41500,41500,41500,0
|
|
20230608,211700,53142130050,41500,41500,41500,41500,0
|
|
20230608,211600,53142130050,41500,41500,41500,41500,0
|
|
20230608,211500,53142130050,41500,41500,41500,41500,0
|
|
20230608,211400,53142130050,41500,41500,41500,41500,0
|
|
20230608,211300,53142130050,41500,41500,41500,41500,0
|
|
20230608,211200,53142130050,41500,41500,41500,41500,0
|
|
20230608,211100,53142130050,41500,41500,41500,41500,0
|
|
20230608,211000,53142130050,41500,41500,41500,41500,0
|
|
20230608,210900,53142130050,41500,41500,41500,41500,0
|
|
20230608,210800,53142130050,41500,41500,41500,41500,0
|
|
20230608,210700,53142130050,41500,41500,41500,41500,0
|
|
20230608,210600,53142130050,41500,41500,41500,41500,0
|
|
20230608,210500,53142130050,41500,41500,41500,41500,0
|
|
20230608,210400,53142130050,41500,41500,41500,41500,0
|
|
20230608,210300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,210200,53142130050,41500,41500,41500,41500,0
|
|
20230608,210100,53142130050,41500,41500,41500,41500,0
|
|
20230608,210000,53142130050,41500,41500,41500,41500,0
|
|
20230608,205900,53142130050,41500,41500,41500,41500,0
|
|
20230608,205800,53142130050,41500,41500,41500,41500,0
|
|
20230608,205700,53142130050,41500,41500,41500,41500,0
|
|
20230608,205600,53142130050,41500,41500,41500,41500,0
|
|
20230608,205500,53142130050,41500,41500,41500,41500,0
|
|
20230608,205400,53142130050,41500,41500,41500,41500,0
|
|
20230608,205300,53142130050,41500,41500,41500,41500,0
|
|
20230608,205200,53142130050,41500,41500,41500,41500,0
|
|
20230608,205100,53142130050,41500,41500,41500,41500,0
|
|
20230608,205000,53142130050,41500,41500,41500,41500,0
|
|
20230608,204900,53142130050,41500,41500,41500,41500,0
|
|
20230608,204800,53142130050,41500,41500,41500,41500,0
|
|
20230608,204700,53142130050,41500,41500,41500,41500,0
|
|
20230608,204600,53142130050,41500,41500,41500,41500,0
|
|
20230608,204500,53142130050,41500,41500,41500,41500,0
|
|
20230608,204400,53142130050,41500,41500,41500,41500,0
|
|
20230608,204300,53142130050,41500,41500,41500,41500,0
|
|
20230608,204200,53142130050,41500,41500,41500,41500,0
|
|
20230608,204100,53142130050,41500,41500,41500,41500,0
|
|
20230608,204000,53142130050,41500,41500,41500,41500,0
|
|
20230608,203900,53142130050,41500,41500,41500,41500,0
|
|
20230608,203800,53142130050,41500,41500,41500,41500,0
|
|
20230608,203700,53142130050,41500,41500,41500,41500,0
|
|
20230608,203600,53142130050,41500,41500,41500,41500,0
|
|
20230608,203500,53142130050,41500,41500,41500,41500,0
|
|
20230608,203400,53142130050,41500,41500,41500,41500,0
|
|
20230608,203300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,203200,53142130050,41500,41500,41500,41500,0
|
|
20230608,203100,53142130050,41500,41500,41500,41500,0
|
|
20230608,203000,53142130050,41500,41500,41500,41500,0
|
|
20230608,202900,53142130050,41500,41500,41500,41500,0
|
|
20230608,202800,53142130050,41500,41500,41500,41500,0
|
|
20230608,202700,53142130050,41500,41500,41500,41500,0
|
|
20230608,202600,53142130050,41500,41500,41500,41500,0
|
|
20230608,202500,53142130050,41500,41500,41500,41500,0
|
|
20230608,202400,53142130050,41500,41500,41500,41500,0
|
|
20230608,202300,53142130050,41500,41500,41500,41500,0
|
|
20230608,202200,53142130050,41500,41500,41500,41500,0
|
|
20230608,202100,53142130050,41500,41500,41500,41500,0
|
|
20230608,202000,53142130050,41500,41500,41500,41500,0
|
|
20230608,201900,53142130050,41500,41500,41500,41500,0
|
|
20230608,201800,53142130050,41500,41500,41500,41500,0
|
|
20230608,201700,53142130050,41500,41500,41500,41500,0
|
|
20230608,201600,53142130050,41500,41500,41500,41500,0
|
|
20230608,201500,53142130050,41500,41500,41500,41500,0
|
|
20230608,201400,53142130050,41500,41500,41500,41500,0
|
|
20230608,201300,53142130050,41500,41500,41500,41500,0
|
|
20230608,201200,53142130050,41500,41500,41500,41500,0
|
|
20230608,201100,53142130050,41500,41500,41500,41500,0
|
|
20230608,201000,53142130050,41500,41500,41500,41500,0
|
|
20230608,200900,53142130050,41500,41500,41500,41500,0
|
|
20230608,200800,53142130050,41500,41500,41500,41500,0
|
|
20230608,200700,53142130050,41500,41500,41500,41500,0
|
|
20230608,200600,53142130050,41500,41500,41500,41500,0
|
|
20230608,200500,53142130050,41500,41500,41500,41500,0
|
|
20230608,200400,53142130050,41500,41500,41500,41500,0
|
|
20230608,200300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,200200,53142130050,41500,41500,41500,41500,0
|
|
20230608,200100,53142130050,41500,41500,41500,41500,0
|
|
20230608,200000,53142130050,41500,41500,41500,41500,0
|
|
20230608,195900,53142130050,41500,41500,41500,41500,0
|
|
20230608,195800,53142130050,41500,41500,41500,41500,0
|
|
20230608,195700,53142130050,41500,41500,41500,41500,0
|
|
20230608,195600,53142130050,41500,41500,41500,41500,0
|
|
20230608,195500,53142130050,41500,41500,41500,41500,0
|
|
20230608,195400,53142130050,41500,41500,41500,41500,0
|
|
20230608,195300,53142130050,41500,41500,41500,41500,0
|
|
20230608,195200,53142130050,41500,41500,41500,41500,0
|
|
20230608,195100,53142130050,41500,41500,41500,41500,0
|
|
20230608,195000,53142130050,41500,41500,41500,41500,0
|
|
20230608,194900,53142130050,41500,41500,41500,41500,0
|
|
20230608,194800,53142130050,41500,41500,41500,41500,0
|
|
20230608,194700,53142130050,41500,41500,41500,41500,0
|
|
20230608,194600,53142130050,41500,41500,41500,41500,0
|
|
20230608,194500,53142130050,41500,41500,41500,41500,0
|
|
20230608,194400,53142130050,41500,41500,41500,41500,0
|
|
20230608,194300,53142130050,41500,41500,41500,41500,0
|
|
20230608,194200,53142130050,41500,41500,41500,41500,0
|
|
20230608,194100,53142130050,41500,41500,41500,41500,0
|
|
20230608,194000,53142130050,41500,41500,41500,41500,0
|
|
20230608,193900,53142130050,41500,41500,41500,41500,0
|
|
20230608,193800,53142130050,41500,41500,41500,41500,0
|
|
20230608,193700,53142130050,41500,41500,41500,41500,0
|
|
20230608,193600,53142130050,41500,41500,41500,41500,0
|
|
20230608,193500,53142130050,41500,41500,41500,41500,0
|
|
20230608,193400,53142130050,41500,41500,41500,41500,0
|
|
20230608,193300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,193200,53142130050,41500,41500,41500,41500,0
|
|
20230608,193100,53142130050,41500,41500,41500,41500,0
|
|
20230608,193000,53142130050,41500,41500,41500,41500,0
|
|
20230608,192900,53142130050,41500,41500,41500,41500,0
|
|
20230608,192800,53142130050,41500,41500,41500,41500,0
|
|
20230608,192700,53142130050,41500,41500,41500,41500,0
|
|
20230608,192600,53142130050,41500,41500,41500,41500,0
|
|
20230608,192500,53142130050,41500,41500,41500,41500,0
|
|
20230608,192400,53142130050,41500,41500,41500,41500,0
|
|
20230608,192300,53142130050,41500,41500,41500,41500,0
|
|
20230608,192200,53142130050,41500,41500,41500,41500,0
|
|
20230608,192100,53142130050,41500,41500,41500,41500,0
|
|
20230608,192000,53142130050,41500,41500,41500,41500,0
|
|
20230608,191900,53142130050,41500,41500,41500,41500,0
|
|
20230608,191800,53142130050,41500,41500,41500,41500,0
|
|
20230608,191700,53142130050,41500,41500,41500,41500,0
|
|
20230608,191600,53142130050,41500,41500,41500,41500,0
|
|
20230608,191500,53142130050,41500,41500,41500,41500,0
|
|
20230608,191400,53142130050,41500,41500,41500,41500,0
|
|
20230608,191300,53142130050,41500,41500,41500,41500,0
|
|
20230608,191200,53142130050,41500,41500,41500,41500,0
|
|
20230608,191100,53142130050,41500,41500,41500,41500,0
|
|
20230608,191000,53142130050,41500,41500,41500,41500,0
|
|
20230608,190900,53142130050,41500,41500,41500,41500,0
|
|
20230608,190800,53142130050,41500,41500,41500,41500,0
|
|
20230608,190700,53142130050,41500,41500,41500,41500,0
|
|
20230608,190600,53142130050,41500,41500,41500,41500,0
|
|
20230608,190500,53142130050,41500,41500,41500,41500,0
|
|
20230608,190400,53142130050,41500,41500,41500,41500,0
|
|
20230608,190300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,190200,53142130050,41500,41500,41500,41500,0
|
|
20230608,190100,53142130050,41500,41500,41500,41500,0
|
|
20230608,190000,53142130050,41500,41500,41500,41500,0
|
|
20230608,185900,53142130050,41500,41500,41500,41500,0
|
|
20230608,185800,53142130050,41500,41500,41500,41500,0
|
|
20230608,185700,53142130050,41500,41500,41500,41500,0
|
|
20230608,185600,53142130050,41500,41500,41500,41500,0
|
|
20230608,185500,53142130050,41500,41500,41500,41500,0
|
|
20230608,185400,53142130050,41500,41500,41500,41500,0
|
|
20230608,185300,53142130050,41500,41500,41500,41500,0
|
|
20230608,185200,53142130050,41500,41500,41500,41500,0
|
|
20230608,185100,53142130050,41500,41500,41500,41500,0
|
|
20230608,185000,53142130050,41500,41500,41500,41500,0
|
|
20230608,184900,53142130050,41500,41500,41500,41500,0
|
|
20230608,184800,53142130050,41500,41500,41500,41500,0
|
|
20230608,184700,53142130050,41500,41500,41500,41500,0
|
|
20230608,184600,53142130050,41500,41500,41500,41500,0
|
|
20230608,184500,53142130050,41500,41500,41500,41500,0
|
|
20230608,184400,53142130050,41500,41500,41500,41500,0
|
|
20230608,184300,53142130050,41500,41500,41500,41500,0
|
|
20230608,184200,53142130050,41500,41500,41500,41500,0
|
|
20230608,184100,53142130050,41500,41500,41500,41500,0
|
|
20230608,184000,53142130050,41500,41500,41500,41500,0
|
|
20230608,183900,53142130050,41500,41500,41500,41500,0
|
|
20230608,183800,53142130050,41500,41500,41500,41500,0
|
|
20230608,183700,53142130050,41500,41500,41500,41500,0
|
|
20230608,183600,53142130050,41500,41500,41500,41500,0
|
|
20230608,183500,53142130050,41500,41500,41500,41500,0
|
|
20230608,183400,53142130050,41500,41500,41500,41500,0
|
|
20230608,183300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,183200,53142130050,41500,41500,41500,41500,0
|
|
20230608,183100,53142130050,41500,41500,41500,41500,0
|
|
20230608,183000,53142130050,41500,41500,41500,41500,0
|
|
20230608,182900,53142130050,41500,41500,41500,41500,0
|
|
20230608,182800,53142130050,41500,41500,41500,41500,0
|
|
20230608,182700,53142130050,41500,41500,41500,41500,0
|
|
20230608,182600,53142130050,41500,41500,41500,41500,0
|
|
20230608,182500,53142130050,41500,41500,41500,41500,0
|
|
20230608,182400,53142130050,41500,41500,41500,41500,0
|
|
20230608,182300,53142130050,41500,41500,41500,41500,0
|
|
20230608,182200,53142130050,41500,41500,41500,41500,0
|
|
20230608,182100,53142130050,41500,41500,41500,41500,0
|
|
20230608,182000,53142130050,41500,41500,41500,41500,0
|
|
20230608,181900,53142130050,41500,41500,41500,41500,0
|
|
20230608,181800,53142130050,41500,41500,41500,41500,0
|
|
20230608,181700,53142130050,41500,41500,41500,41500,0
|
|
20230608,181600,53142130050,41500,41500,41500,41500,0
|
|
20230608,181500,53142130050,41500,41500,41500,41500,0
|
|
20230608,181400,53142130050,41500,41500,41500,41500,0
|
|
20230608,181300,53142130050,41500,41500,41500,41500,0
|
|
20230608,181200,53142130050,41500,41500,41500,41500,0
|
|
20230608,181100,53142130050,41500,41500,41500,41500,0
|
|
20230608,181000,53142130050,41500,41500,41500,41500,0
|
|
20230608,180900,53142130050,41500,41500,41500,41500,0
|
|
20230608,180800,53142130050,41500,41500,41500,41500,0
|
|
20230608,180700,53142130050,41500,41500,41500,41500,0
|
|
20230608,180600,53142130050,41500,41500,41500,41500,0
|
|
20230608,180500,53142130050,41500,41500,41500,41500,0
|
|
20230608,180400,53142130050,41500,41500,41500,41500,0
|
|
20230608,180300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,180200,53142130050,41500,41500,41500,41500,0
|
|
20230608,180100,53142130050,41500,41500,41500,41500,0
|
|
20230608,180000,53142130050,41500,41500,41500,41500,0
|
|
20230608,175900,53142130050,41500,41500,41500,41500,0
|
|
20230608,175800,53142130050,41500,41500,41500,41500,0
|
|
20230608,175700,53142130050,41500,41500,41500,41500,0
|
|
20230608,175600,53142130050,41500,41500,41500,41500,0
|
|
20230608,175500,53142130050,41500,41500,41500,41500,0
|
|
20230608,175400,53142130050,41500,41500,41500,41500,0
|
|
20230608,175300,53142130050,41500,41500,41500,41500,0
|
|
20230608,175200,53142130050,41500,41500,41500,41500,0
|
|
20230608,175100,53142130050,41500,41500,41500,41500,0
|
|
20230608,175000,53142130050,41500,41500,41500,41500,0
|
|
20230608,174900,53142130050,41500,41500,41500,41500,0
|
|
20230608,174800,53142130050,41500,41500,41500,41500,0
|
|
20230608,174700,53142130050,41500,41500,41500,41500,0
|
|
20230608,174600,53142130050,41500,41500,41500,41500,0
|
|
20230608,174500,53142130050,41500,41500,41500,41500,0
|
|
20230608,174400,53142130050,41500,41500,41500,41500,0
|
|
20230608,174300,53142130050,41500,41500,41500,41500,0
|
|
20230608,174200,53142130050,41500,41500,41500,41500,0
|
|
20230608,174100,53142130050,41500,41500,41500,41500,0
|
|
20230608,174000,53142130050,41500,41500,41500,41500,0
|
|
20230608,173900,53142130050,41500,41500,41500,41500,0
|
|
20230608,173800,53142130050,41500,41500,41500,41500,0
|
|
20230608,173700,53142130050,41500,41500,41500,41500,0
|
|
20230608,173600,53142130050,41500,41500,41500,41500,0
|
|
20230608,173500,53142130050,41500,41500,41500,41500,0
|
|
20230608,173400,53142130050,41500,41500,41500,41500,0
|
|
20230608,173300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,173200,53142130050,41500,41500,41500,41500,0
|
|
20230608,173100,53142130050,41500,41500,41500,41500,0
|
|
20230608,173000,53142130050,41500,41500,41500,41500,0
|
|
20230608,172900,53142130050,41500,41500,41500,41500,0
|
|
20230608,172800,53142130050,41500,41500,41500,41500,0
|
|
20230608,172700,53142130050,41500,41500,41500,41500,0
|
|
20230608,172600,53142130050,41500,41500,41500,41500,0
|
|
20230608,172500,53142130050,41500,41500,41500,41500,0
|
|
20230608,172400,53142130050,41500,41500,41500,41500,0
|
|
20230608,172300,53142130050,41500,41500,41500,41500,0
|
|
20230608,172200,53142130050,41500,41500,41500,41500,0
|
|
20230608,172100,53142130050,41500,41500,41500,41500,0
|
|
20230608,172000,53142130050,41500,41500,41500,41500,0
|
|
20230608,171900,53142130050,41500,41500,41500,41500,0
|
|
20230608,171800,53142130050,41500,41500,41500,41500,0
|
|
20230608,171700,53142130050,41500,41500,41500,41500,0
|
|
20230608,171600,53142130050,41500,41500,41500,41500,0
|
|
20230608,171500,53142130050,41500,41500,41500,41500,0
|
|
20230608,171400,53142130050,41500,41500,41500,41500,0
|
|
20230608,171300,53142130050,41500,41500,41500,41500,0
|
|
20230608,171200,53142130050,41500,41500,41500,41500,0
|
|
20230608,171100,53142130050,41500,41500,41500,41500,0
|
|
20230608,171000,53142130050,41500,41500,41500,41500,0
|
|
20230608,170900,53142130050,41500,41500,41500,41500,0
|
|
20230608,170800,53142130050,41500,41500,41500,41500,0
|
|
20230608,170700,53142130050,41500,41500,41500,41500,0
|
|
20230608,170600,53142130050,41500,41500,41500,41500,0
|
|
20230608,170500,53142130050,41500,41500,41500,41500,0
|
|
20230608,170400,53142130050,41500,41500,41500,41500,0
|
|
20230608,170300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,170200,53142130050,41500,41500,41500,41500,0
|
|
20230608,170100,53142130050,41500,41500,41500,41500,0
|
|
20230608,170000,53142130050,41500,41500,41500,41500,0
|
|
20230608,165900,53142130050,41500,41500,41500,41500,0
|
|
20230608,165800,53142130050,41500,41500,41500,41500,0
|
|
20230608,165700,53142130050,41500,41500,41500,41500,0
|
|
20230608,165600,53142130050,41500,41500,41500,41500,0
|
|
20230608,165500,53142130050,41500,41500,41500,41500,0
|
|
20230608,165400,53142130050,41500,41500,41500,41500,0
|
|
20230608,165300,53142130050,41500,41500,41500,41500,0
|
|
20230608,165200,53142130050,41500,41500,41500,41500,0
|
|
20230608,165100,53142130050,41500,41500,41500,41500,0
|
|
20230608,165000,53142130050,41500,41500,41500,41500,0
|
|
20230608,164900,53142130050,41500,41500,41500,41500,0
|
|
20230608,164800,53142130050,41500,41500,41500,41500,0
|
|
20230608,164700,53142130050,41500,41500,41500,41500,0
|
|
20230608,164600,53142130050,41500,41500,41500,41500,0
|
|
20230608,164500,53142130050,41500,41500,41500,41500,0
|
|
20230608,164400,53142130050,41500,41500,41500,41500,0
|
|
20230608,164300,53142130050,41500,41500,41500,41500,0
|
|
20230608,164200,53142130050,41500,41500,41500,41500,0
|
|
20230608,164100,53142130050,41500,41500,41500,41500,0
|
|
20230608,164000,53142130050,41500,41500,41500,41500,0
|
|
20230608,163900,53142130050,41500,41500,41500,41500,0
|
|
20230608,163800,53142130050,41500,41500,41500,41500,0
|
|
20230608,163700,53142130050,41500,41500,41500,41500,0
|
|
20230608,163600,53142130050,41500,41500,41500,41500,0
|
|
20230608,163500,53142130050,41500,41500,41500,41500,0
|
|
20230608,163400,53142130050,41500,41500,41500,41500,0
|
|
20230608,163300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,163200,53142130050,41500,41500,41500,41500,0
|
|
20230608,163100,53142130050,41500,41500,41500,41500,0
|
|
20230608,163000,53142130050,41500,41500,41500,41500,0
|
|
20230608,162900,53142130050,41500,41500,41500,41500,0
|
|
20230608,162800,53142130050,41500,41500,41500,41500,0
|
|
20230608,162700,53142130050,41500,41500,41500,41500,0
|
|
20230608,162600,53142130050,41500,41500,41500,41500,0
|
|
20230608,162500,53142130050,41500,41500,41500,41500,0
|
|
20230608,162400,53142130050,41500,41500,41500,41500,0
|
|
20230608,162300,53142130050,41500,41500,41500,41500,0
|
|
20230608,162200,53142130050,41500,41500,41500,41500,0
|
|
20230608,162100,53142130050,41500,41500,41500,41500,0
|
|
20230608,162000,53142130050,41500,41500,41500,41500,0
|
|
20230608,161900,53142130050,41500,41500,41500,41500,0
|
|
20230608,161800,53142130050,41500,41500,41500,41500,0
|
|
20230608,161700,53142130050,41500,41500,41500,41500,0
|
|
20230608,161600,53142130050,41500,41500,41500,41500,0
|
|
20230608,161500,53142130050,41500,41500,41500,41500,0
|
|
20230608,161400,53142130050,41500,41500,41500,41500,0
|
|
20230608,161300,53142130050,41500,41500,41500,41500,0
|
|
20230608,161200,53142130050,41500,41500,41500,41500,0
|
|
20230608,161100,53142130050,41500,41500,41500,41500,0
|
|
20230608,161000,53142130050,41500,41500,41500,41500,0
|
|
20230608,160900,53142130050,41500,41500,41500,41500,0
|
|
20230608,160800,53142130050,41500,41500,41500,41500,0
|
|
20230608,160700,53142130050,41500,41500,41500,41500,0
|
|
20230608,160600,53142130050,41500,41500,41500,41500,0
|
|
20230608,160500,53142130050,41500,41500,41500,41500,0
|
|
20230608,160400,53142130050,41500,41500,41500,41500,0
|
|
20230608,160300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,160200,53142130050,41500,41500,41500,41500,0
|
|
20230608,160100,53142130050,41500,41500,41500,41500,0
|
|
20230608,160000,53142130050,41500,41500,41500,41500,0
|
|
20230608,155900,53142130050,41500,41500,41500,41500,0
|
|
20230608,155800,53142130050,41500,41500,41500,41500,0
|
|
20230608,155700,53142130050,41500,41500,41500,41500,0
|
|
20230608,155600,53142130050,41500,41500,41500,41500,0
|
|
20230608,155500,53142130050,41500,41500,41500,41500,0
|
|
20230608,155400,53142130050,41500,41500,41500,41500,0
|
|
20230608,155300,53142130050,41500,41500,41500,41500,0
|
|
20230608,155200,53142130050,41500,41500,41500,41500,0
|
|
20230608,155100,53142130050,41500,41500,41500,41500,0
|
|
20230608,155000,53142130050,41500,41500,41500,41500,0
|
|
20230608,154900,53142130050,41500,41500,41500,41500,0
|
|
20230608,154800,53142130050,41500,41500,41500,41500,0
|
|
20230608,154700,53142130050,41500,41500,41500,41500,0
|
|
20230608,154600,53142130050,41500,41500,41500,41500,0
|
|
20230608,154500,53142130050,41500,41500,41500,41500,0
|
|
20230608,154400,53142130050,41500,41500,41500,41500,0
|
|
20230608,154300,53142130050,41500,41500,41500,41500,0
|
|
20230608,154200,53142130050,41500,41500,41500,41500,0
|
|
20230608,154100,53142130050,41500,41500,41500,41500,0
|
|
20230608,154000,53142130050,41500,41500,41500,41500,0
|
|
20230608,153900,53142130050,41500,41500,41500,41500,0
|
|
20230608,153800,53142130050,41500,41500,41500,41500,0
|
|
20230608,153700,53142130050,41500,41500,41500,41500,0
|
|
20230608,153600,53142130050,41500,41500,41500,41500,0
|
|
20230608,153500,53142130050,41500,41500,41500,41500,0
|
|
20230608,153400,53142130050,41500,41500,41500,41500,0
|
|
20230608,153300,53142130050,41500,41500,41500,41500,690653
|
|
20230608,153200,53142130050,41500,41500,41500,41500,0
|
|
20230608,153100,53142130050,41500,41500,41500,41500,0
|
|
20230608,153000,53142130050,41500,41500,41500,41500,690653
|
|
20230608,152900,24480030550,41750,41750,41750,41750,0
|
|
20230608,152800,24480030550,41750,41750,41750,41750,0
|
|
20230608,152700,24480030550,41750,41750,41750,41750,0
|
|
20230608,152600,24480030550,41750,41750,41750,41750,0
|
|
20230608,152500,24480030550,41750,41750,41750,41750,0
|
|
20230608,152400,24480030550,41750,41750,41750,41750,0
|
|
20230608,152300,24480030550,41750,41750,41750,41750,0
|
|
20230608,152200,24480030550,41750,41750,41750,41750,0
|
|
20230608,152100,24480030550,41750,41750,41750,41750,0
|
|
20230608,152000,24480030550,41750,41750,41750,41750,0
|
|
20230608,151900,24480030550,41750,41750,41800,41750,4716
|
|
20230608,151800,24283120200,41750,41750,41800,41750,2766
|
|
20230608,151700,24167629900,41750,41800,41800,41750,4062
|
|
20230608,151600,23997999800,41750,41750,41800,41750,2777
|
|
20230608,151500,23882011500,41750,41750,41800,41750,1644
|
|
20230608,151400,23813366900,41750,41800,41850,41750,6948
|
|
20230608,151300,23523081650,41800,41800,41850,41800,1718
|
|
20230608,151200,23451261500,41800,41850,41850,41800,1072
|
|
20230608,151100,23406444050,41800,41850,41850,41800,720
|
|
20230608,151000,23376341400,41850,41800,41850,41800,1448
|
|
20230608,150900,23315784400,41800,41850,41850,41800,718
|
|
20230608,150800,23285765900,41800,41800,41850,41800,884
|
|
20230608,150700,23248811300,41800,41800,41850,41800,1068
|
|
20230608,150600,23204160700,41850,41800,41850,41800,1425
|
|
20230608,150500,23144591250,41850,41800,41850,41800,1608
|
|
20230608,150400,23077368950,41850,41800,41850,41800,737
|
|
20230608,150300,23046552500,41800,41850,41850,41800,517
|
|
20230608,150200,23024936250,41850,41800,41850,41800,479
|
|
20230608,150100,23004909400,41850,41850,41850,41800,415
|
|
20230608,150000,22987550750,41800,41800,41850,41800,771
|
|
20230608,145900,22955299100,41850,41850,41850,41800,6641
|
|
20230608,145800,22677608050,41800,41900,41900,41800,9978
|
|
20230608,145700,22260149000,41900,41900,41900,41850,757
|
|
20230608,145600,22228442600,41900,41900,41900,41850,1672
|
|
20230608,145500,22158427200,41900,41850,41900,41850,1255
|
|
20230608,145400,22105880050,41900,41900,41900,41850,1556
|
|
20230608,145300,22040719000,41900,41850,41900,41850,1084
|
|
20230608,145200,21995308200,41900,41900,41900,41850,1972
|
|
20230608,145100,21912736900,41850,41850,41900,41850,1148
|
|
20230608,145000,21864668500,41850,41850,41900,41800,5547
|
|
20230608,144900,21632381100,41800,41850,41900,41800,2508
|
|
20230608,144800,21527408250,41900,41900,41900,41850,1223
|
|
20230608,144700,21476181100,41850,41900,41950,41850,15722
|
|
20230608,144600,20817562350,41900,41850,41900,41850,885
|
|
20230608,144500,20780498350,41900,41900,41900,41850,1282
|
|
20230608,144400,20726804750,41900,41900,41900,41850,1103
|
|
20230608,144300,20680610450,41850,41850,41900,41850,1527
|
|
20230608,144200,20616654600,41850,41850,41900,41850,865
|
|
20230608,144100,20580427850,41850,41850,41900,41850,1704
|
|
20230608,144000,20509057450,41850,41900,41900,41850,1773
|
|
20230608,143900,20434825200,41900,41900,41900,41850,1136
|
|
20230608,143800,20387233300,41900,41900,41900,41850,962
|
|
20230608,143700,20346944150,41900,41850,41900,41850,1073
|
|
20230608,143600,20301990750,41900,41850,41900,41850,740
|
|
20230608,143500,20270992850,41850,41850,41900,41850,1072
|
|
20230608,143400,20226085250,41900,41900,41900,41850,957
|
|
20230608,143300,20185992200,41900,41850,41900,41850,1257
|
|
20230608,143200,20133355650,41900,41900,41900,41800,1362
|
|
20230608,143100,20076334550,41850,41900,41900,41850,1549
|
|
20230608,143000,20011481700,41850,41850,41900,41800,3101
|
|
20230608,142900,19881675450,41850,41850,41850,41800,3542
|
|
20230608,142800,19733456250,41850,41850,41850,41800,2191
|
|
20230608,142700,19641777150,41850,41850,41850,41800,771
|
|
20230608,142600,19609522900,41800,41800,41850,41800,310
|
|
20230608,142500,19596554650,41850,41800,41850,41800,622
|
|
20230608,142400,19570547000,41800,41850,41850,41800,4659
|
|
20230608,142300,19375682800,41850,41800,41850,41800,2077
|
|
20230608,142200,19288773650,41850,41900,41900,41800,3752
|
|
20230608,142100,19131773550,41850,41850,41900,41800,572
|
|
20230608,142000,19107832750,41850,41850,41900,41800,2449
|
|
20230608,141900,19005361750,41900,41850,41900,41800,7199
|
|
20230608,141800,18704102750,41800,41850,41850,41800,352
|
|
20230608,141700,18689380900,41850,41800,41850,41800,443
|
|
20230608,141600,18670854900,41850,41800,41850,41800,633
|
|
20230608,141500,18644378400,41850,41800,41850,41800,461
|
|
20230608,141400,18625103650,41850,41800,41850,41800,433
|
|
20230608,141300,18606997850,41850,41800,41850,41800,447
|
|
20230608,141200,18588306450,41850,41850,41850,41800,414
|
|
20230608,141100,18570995850,41850,41800,41850,41800,625
|
|
20230608,141000,18544863200,41800,41800,41850,41800,293
|
|
20230608,140900,18532610350,41850,41800,41850,41800,359
|
|
20230608,140800,18517596250,41800,41850,41850,41800,347
|
|
20230608,140700,18503084200,41850,41850,41850,41800,256
|
|
20230608,140600,18492375550,41800,41800,41850,41800,238
|
|
20230608,140500,18482421350,41850,41850,41850,41800,471
|
|
20230608,140400,18462724300,41850,41850,41850,41800,416
|
|
20230608,140300,18445320550,41800,41800,41850,41800,2727
|
|
20230608,140200,18331226200,41800,41850,41850,41800,309
|
|
20230608,140100,18318299900,41850,41850,41850,41800,1277
|
|
20230608,140000,18264860600,41850,41850,41900,41800,2415
|
|
20230608,135900,18163796650,41850,41800,41850,41800,674
|
|
20230608,135800,18135592100,41850,41850,41900,41800,5430
|
|
20230608,135700,17908355500,41850,41800,41850,41800,736
|
|
20230608,135600,17877566200,41850,41850,41850,41800,1034
|
|
20230608,135500,17834297100,41850,41850,41850,41800,694
|
|
20230608,135400,17805257450,41800,41850,41850,41800,627
|
|
20230608,135300,17779025200,41850,41800,41850,41800,629
|
|
20230608,135200,17752702300,41850,41850,41850,41800,438
|
|
20230608,135100,17734374050,41850,41850,41850,41800,815
|
|
20230608,135000,17700270550,41850,41850,41850,41800,1194
|
|
20230608,134900,17650304850,41850,41800,41850,41800,771
|
|
20230608,134800,17618049250,41800,41850,41850,41800,549
|
|
20230608,134700,17595080450,41850,41800,41850,41800,1223
|
|
20230608,134600,17543903550,41850,41850,41850,41800,475
|
|
20230608,134500,17524027000,41850,41800,41850,41800,595
|
|
20230608,134400,17499134750,41850,41850,41850,41800,891
|
|
20230608,134300,17461853550,41850,41850,41850,41800,1680
|
|
20230608,134200,17391555150,41850,41850,41850,41800,716
|
|
20230608,134100,17361592850,41850,41800,41850,41800,446
|
|
20230608,134000,17342928600,41850,41850,41850,41800,1804
|
|
20230608,133900,17267436150,41850,41850,41900,41800,2738
|
|
20230608,133800,17152838950,41850,41900,41900,41800,1757
|
|
20230608,133700,17079276100,41900,41850,41900,41800,2890
|
|
20230608,133600,16958253550,41900,41850,41900,41800,1688
|
|
20230608,133500,16887538000,41900,41850,41900,41800,1063
|
|
20230608,133400,16843024650,41900,41900,41900,41800,952
|
|
20230608,133300,16803141650,41850,41850,41900,41800,3251
|
|
20230608,133200,16667070750,41850,41900,41900,41800,1112
|
|
20230608,133100,16620524950,41900,41850,41900,41800,762
|
|
20230608,133000,16588631750,41850,41850,41900,41800,9295
|
|
20230608,132900,16199580100,41850,41850,41850,41800,819
|
|
20230608,132800,16165312350,41850,41850,41850,41800,405
|
|
20230608,132700,16148365650,41850,41850,41850,41800,625
|
|
20230608,132600,16122213650,41850,41850,41850,41800,499
|
|
20230608,132500,16101336000,41850,41800,41850,41800,776
|
|
20230608,132400,16068864500,41850,41800,41850,41800,6809
|
|
20230608,132300,15784192950,41750,41750,41800,41750,598
|
|
20230608,132200,15759205900,41800,41800,41800,41750,612
|
|
20230608,132100,15733630750,41800,41800,41800,41750,666
|
|
20230608,132000,15705796600,41800,41800,41800,41750,881
|
|
20230608,131900,15668983550,41750,41800,41800,41750,753
|
|
20230608,131800,15637519000,41800,41800,41800,41750,880
|
|
20230608,131700,15600741900,41800,41750,41800,41750,542
|
|
20230608,131600,15578096700,41800,41800,41800,41750,1142
|
|
20230608,131500,15530367800,41800,41750,41800,41750,436
|
|
20230608,131400,15512147200,41800,41800,41800,41750,684
|
|
20230608,131300,15483563400,41800,41800,41800,41750,810
|
|
20230608,131200,15449714250,41800,41800,41800,41750,687
|
|
20230608,131100,15421006850,41800,41800,41800,41750,663
|
|
20230608,131000,15393298400,41800,41800,41800,41750,1757
|
|
20230608,130900,15319873400,41750,41750,41800,41750,334
|
|
20230608,130800,15305917650,41750,41800,41800,41750,631
|
|
20230608,130700,15279554650,41800,41800,41800,41750,326
|
|
20230608,130600,15265937450,41800,41800,41800,41750,852
|
|
20230608,130500,15230350850,41750,41850,41850,41750,5933
|
|
20230608,130400,14982417100,41850,41850,41850,41800,355
|
|
20230608,130300,14967569400,41850,41850,41850,41800,326
|
|
20230608,130200,14953934050,41800,41850,41850,41800,602
|
|
20230608,130100,14928744350,41850,41850,41850,41800,274
|
|
20230608,130000,14917282750,41850,41850,41850,41800,133
|
|
20230608,125900,14911717000,41850,41850,41850,41800,669
|
|
20230608,125800,14883722500,41850,41850,41850,41800,471
|
|
20230608,125700,14864014050,41850,41850,41850,41800,395
|
|
20230608,125600,14847486650,41850,41850,41850,41800,469
|
|
20230608,125500,14827864950,41850,41800,41850,41800,221
|
|
20230608,125400,14818616750,41850,41850,41850,41800,657
|
|
20230608,125300,14791123350,41850,41800,41850,41750,2448
|
|
20230608,125200,14688797200,41800,41800,41800,41750,1118
|
|
20230608,125100,14642065400,41800,41800,41800,41750,797
|
|
20230608,125000,14608754100,41800,41850,41850,41800,598
|
|
20230608,124900,14583751250,41800,41850,41850,41800,1398
|
|
20230608,124800,14525300350,41850,41800,41850,41800,2794
|
|
20230608,124700,14408500350,41800,41750,41800,41750,408
|
|
20230608,124600,14391446400,41800,41800,41850,41750,1600
|
|
20230608,124500,14324566150,41800,41750,41800,41750,1651
|
|
20230608,124400,14255555000,41800,41850,41850,41750,588
|
|
20230608,124300,14230970050,41850,41800,41850,41750,1966
|
|
20230608,124200,14148791200,41800,41800,41800,41750,425
|
|
20230608,124100,14131026900,41800,41800,41800,41750,1193
|
|
20230608,124000,14081160450,41800,41750,41800,41750,463
|
|
20230608,123900,14061810550,41800,41750,41800,41750,385
|
|
20230608,123800,14045718050,41800,41800,41800,41750,413
|
|
20230608,123700,14028459050,41750,41800,41800,41750,3219
|
|
20230608,123600,13893919100,41800,41850,41850,41750,1885
|
|
20230608,123500,13815115400,41850,41800,41850,41800,755
|
|
20230608,123400,13783541850,41800,41850,41850,41800,511
|
|
20230608,123300,13762157000,41850,41850,41850,41800,174
|
|
20230608,123200,13754876650,41850,41800,41850,41800,464
|
|
20230608,123100,13735465650,41800,41850,41850,41800,401
|
|
20230608,123000,13718685650,41850,41850,41900,41800,2030
|
|
20230608,122900,13633735800,41850,41850,41850,41800,53
|
|
20230608,122800,13631519550,41850,41850,41850,41800,1202
|
|
20230608,122700,13581216650,41850,41850,41850,41800,70
|
|
20230608,122600,13578288100,41850,41850,41850,41850,1468
|
|
20230608,122500,13516852300,41850,41800,41850,41800,2462
|
|
20230608,122400,13413932500,41800,41850,41850,41750,653
|
|
20230608,122300,13386634700,41850,41850,41850,41800,17
|
|
20230608,122200,13385923500,41850,41850,41850,41800,2120
|
|
20230608,122100,13297202800,41850,41800,41850,41800,968
|
|
20230608,122000,13256729450,41850,41800,41900,41800,10417
|
|
20230608,121900,12820694600,41850,41800,41850,41800,453
|
|
20230608,121800,12801741250,41800,41850,41850,41800,263
|
|
20230608,121700,12790744700,41850,41850,41850,41800,368
|
|
20230608,121600,12775352600,41850,41850,41850,41800,631
|
|
20230608,121500,12748971700,41850,41850,41850,41800,93
|
|
20230608,121400,12745083100,41850,41850,41850,41800,216
|
|
20230608,121300,12736049500,41850,41850,41850,41800,156
|
|
20230608,121200,12729526750,41850,41850,41850,41800,469
|
|
20230608,121100,12709918050,41850,41850,41850,41800,275
|
|
20230608,121000,12698414150,41800,41800,41850,41800,153
|
|
20230608,120900,12692016100,41800,41850,41850,41800,142
|
|
20230608,120800,12686078200,41850,41850,41850,41800,374
|
|
20230608,120700,12670433250,41850,41800,41850,41800,183
|
|
20230608,120600,12662781950,41850,41800,41850,41800,186
|
|
20230608,120500,12655003850,41800,41800,41850,41800,394
|
|
20230608,120400,12638522950,41800,41850,41850,41800,144
|
|
20230608,120300,12632500100,41850,41850,41850,41800,99
|
|
20230608,120200,12628361250,41850,41850,41850,41800,408
|
|
20230608,120100,12611296550,41800,41850,41850,41800,161
|
|
20230608,120000,12604565850,41850,41850,41850,41800,239
|
|
20230608,115900,12594567550,41850,41800,41850,41800,341
|
|
20230608,115800,12580305450,41800,41800,41850,41800,201
|
|
20230608,115700,12571899500,41800,41850,41850,41800,241
|
|
20230608,115600,12561819600,41800,41850,41850,41800,258
|
|
20230608,115500,12551032000,41800,41850,41850,41800,125
|
|
20230608,115400,12545806050,41800,41850,41850,41800,316
|
|
20230608,115300,12532589100,41850,41800,41850,41800,209
|
|
20230608,115200,12523850100,41800,41850,41850,41800,188
|
|
20230608,115100,12515984450,41800,41850,41850,41800,458
|
|
20230608,115000,12496827200,41850,41850,41850,41800,174
|
|
20230608,114900,12489550600,41800,41850,41850,41800,341
|
|
20230608,114800,12475288800,41850,41850,41850,41800,256
|
|
20230608,114700,12464579700,41800,41800,41850,41800,142
|
|
20230608,114600,12458643350,41850,41800,41850,41800,233
|
|
20230608,114500,12448897900,41850,41800,41850,41800,217
|
|
20230608,114400,12439821400,41850,41850,41850,41800,296
|
|
20230608,114300,12427445350,41850,41850,41850,41800,3009
|
|
20230608,114200,12301666700,41850,41850,41850,41800,107
|
|
20230608,114100,12297191300,41800,41850,41850,41800,241
|
|
20230608,114000,12287111600,41800,41850,41850,41800,196
|
|
20230608,113900,12278915700,41850,41800,41850,41800,73
|
|
20230608,113800,12275862450,41850,41850,41850,41800,122
|
|
20230608,113700,12270757500,41800,41800,41850,41800,189
|
|
20230608,113600,12262850450,41850,41850,41850,41800,192
|
|
20230608,113500,12254816200,41800,41800,41850,41800,84
|
|
20230608,113400,12251304450,41800,41800,41850,41800,380
|
|
20230608,113300,12235401900,41800,41800,41850,41800,151
|
|
20230608,113200,12229084900,41850,41850,41850,41800,130
|
|
20230608,113100,12223646650,41850,41850,41900,41800,1576
|
|
20230608,113000,12157691350,41850,41850,41850,41800,121
|
|
20230608,112900,12152628650,41850,41850,41850,41800,1748
|
|
20230608,112800,12079477050,41850,41850,41850,41800,831
|
|
20230608,112700,12044731050,41800,41850,41850,41800,474
|
|
20230608,112600,12024895700,41800,41850,41850,41800,370
|
|
20230608,112500,12009417200,41850,41850,41850,41800,538
|
|
20230608,112400,11986902000,41800,41850,41850,41800,308
|
|
20230608,112300,11974014600,41850,41850,41900,41800,284
|
|
20230608,112200,11962121600,41900,41850,41900,41800,573
|
|
20230608,112100,11938139250,41850,41800,41900,41800,2338
|
|
20230608,112000,11840232150,41850,41850,41850,41800,999
|
|
20230608,111900,11798425850,41850,41850,41850,41800,493
|
|
20230608,111800,11777799400,41850,41850,41850,41800,3950
|
|
20230608,111700,11612502200,41800,41850,41850,41800,302
|
|
20230608,111600,11599868600,41850,41850,41850,41800,246
|
|
20230608,111500,11589577400,41850,41850,41850,41800,340
|
|
20230608,111400,11575352550,41850,41850,41850,41800,316
|
|
20230608,111300,11562128800,41850,41850,41850,41800,545
|
|
20230608,111200,11539324050,41850,41850,41850,41800,473
|
|
20230608,111100,11519529400,41800,41850,41850,41800,619
|
|
20230608,111000,11493628250,41850,41800,41850,41800,1702
|
|
20230608,110900,11422403950,41850,41850,41850,41800,1548
|
|
20230608,110800,11357632600,41850,41850,41850,41800,292
|
|
20230608,110700,11345421150,41850,41850,41850,41800,330
|
|
20230608,110600,11331619350,41850,41800,41850,41800,214
|
|
20230608,110500,11322664200,41800,41800,41850,41800,306
|
|
20230608,110400,11309870500,41800,41800,41850,41800,183
|
|
20230608,110300,11302218500,41850,41800,41850,41800,2661
|
|
20230608,110200,11190884500,41850,41850,41900,41850,2610
|
|
20230608,110100,11081646050,41900,41850,41900,41850,141
|
|
20230608,110000,11075741600,41900,41850,41900,41850,1540
|
|
20230608,105900,11011237100,41850,41900,41900,41850,102
|
|
20230608,105800,11006965550,41900,41850,41900,41850,164
|
|
20230608,105700,11000095050,41900,41900,41900,41850,194
|
|
20230608,105600,10991971700,41850,41900,41950,41850,800
|
|
20230608,105500,10958481100,41900,41900,41900,41800,850
|
|
20230608,105400,10922878250,41800,41950,41950,41800,2561
|
|
20230608,105300,10815645600,41850,41900,41950,41800,394
|
|
20230608,105200,10799150300,41950,41850,41950,41800,8673
|
|
20230608,105100,10436037950,41800,41850,41850,41800,617
|
|
20230608,105000,10410229650,41850,41850,41850,41800,985
|
|
20230608,104900,10369038650,41800,41800,41850,41800,996
|
|
20230608,104800,10327371950,41850,41850,41850,41800,656
|
|
20230608,104700,10299935500,41850,41800,41850,41800,488
|
|
20230608,104600,10279525850,41850,41850,41850,41800,675
|
|
20230608,104500,10251285950,41800,41850,41850,41800,307
|
|
20230608,104400,10238443000,41800,41850,41850,41800,466
|
|
20230608,104300,10218951750,41800,41800,41850,41800,571
|
|
20230608,104200,10195069000,41800,41850,41850,41800,476
|
|
20230608,104100,10175159350,41850,41850,41850,41800,387
|
|
20230608,104000,10158974350,41800,41900,41900,41800,3102
|
|
20230608,103900,10029159100,41900,41900,41900,41850,427
|
|
20230608,103800,10011275150,41900,41900,41900,41850,591
|
|
20230608,103700,9986521350,41900,41900,41900,41850,1737
|
|
20230608,103600,9913813800,41850,41900,41900,41850,592
|
|
20230608,103500,9889022500,41900,41850,41900,41850,258
|
|
20230608,103400,9878216150,41900,41900,41900,41850,337
|
|
20230608,103300,9864100800,41900,41900,41900,41850,283
|
|
20230608,103200,9852247850,41900,41850,41900,41850,366
|
|
20230608,103100,9836922400,41900,41850,41900,41850,188
|
|
20230608,103000,9829047200,41900,41900,41900,41850,1667
|
|
20230608,102900,9759222700,41900,41850,41900,41850,377
|
|
20230608,102800,9743431100,41900,41900,41900,41850,623
|
|
20230608,102700,9717341750,41900,41900,41900,41850,473
|
|
20230608,102600,9697530450,41900,41900,41900,41850,915
|
|
20230608,102500,9659207600,41900,41900,41900,41850,667
|
|
20230608,102400,9631276600,41850,41900,41900,41850,1053
|
|
20230608,102300,9587192650,41900,41900,41900,41850,678
|
|
20230608,102200,9558800550,41900,41900,41900,41850,538
|
|
20230608,102100,9536270700,41850,41900,41900,41850,512
|
|
20230608,102000,9514826050,41900,41850,41900,41850,534
|
|
20230608,101900,9492470400,41850,41850,41900,41850,142
|
|
20230608,101800,9486527550,41900,41900,41900,41850,8895
|
|
20230608,101700,9114268550,41900,41850,41900,41850,1619
|
|
20230608,101600,9046443400,41850,41800,41950,41800,6051
|
|
20230608,101500,8793171300,41850,41750,41850,41750,1249
|
|
20230608,101400,8740965300,41800,41800,41850,41750,766
|
|
20230608,101300,8708950950,41800,41800,41850,41800,1781
|
|
20230608,101200,8634497250,41850,41850,41850,41800,151
|
|
20230608,101100,8628184700,41850,41800,41850,41800,1668
|
|
20230608,101000,8558458300,41800,41800,41850,41750,2357
|
|
20230608,100900,8459941650,41750,41750,41800,41750,299
|
|
20230608,100800,8447455750,41750,41800,41800,41750,352
|
|
20230608,100700,8432755500,41750,41800,41850,41750,10649
|
|
20230608,100600,7987691950,41800,41800,41850,41800,200
|
|
20230608,100500,7979331800,41800,41800,41850,41800,220
|
|
20230608,100400,7970135150,41850,41800,41850,41800,831
|
|
20230608,100300,7935398650,41800,41900,41900,41800,5779
|
|
20230608,100200,7693349950,41900,41900,41950,41900,1339
|
|
20230608,100100,7637243050,41900,41950,41950,41900,109
|
|
20230608,100000,7632672400,41950,41950,41950,41900,334
|
|
20230608,095900,7618666900,41900,42000,42000,41900,725
|
|
20230608,095800,7588255500,41900,41900,42000,41900,1930
|
|
20230608,095700,7507298850,41950,41850,42000,41850,756
|
|
20230608,095600,7475612400,41900,41950,41950,41900,2498
|
|
20230608,095500,7370877450,41950,42000,42000,41900,3731
|
|
20230608,095400,7214392150,42000,41950,42000,41850,3940
|
|
20230608,095300,7049119300,41850,41950,41950,41850,2993
|
|
20230608,095200,6923695350,41950,41900,41950,41850,789
|
|
20230608,095100,6890633850,41900,41950,41950,41850,660
|
|
20230608,095000,6862969300,41900,41950,41950,41850,665
|
|
20230608,094900,6835095950,41950,41850,41950,41850,794
|
|
20230608,094800,6801805500,41850,41950,41950,41850,1059
|
|
20230608,094700,6757420900,41850,41950,41950,41850,713
|
|
20230608,094600,6727530850,41950,41950,41950,41850,788
|
|
20230608,094500,6694508800,41900,41900,41900,41850,1599
|
|
20230608,094400,6627527550,41850,41850,41900,41800,821
|
|
20230608,094300,6593149500,41850,41950,41950,41850,1594
|
|
20230608,094200,6526390750,41950,42000,42000,41900,2146
|
|
20230608,094100,6436349400,42000,41950,42000,41950,1659
|
|
20230608,094000,6366740650,41950,41950,41950,41900,626
|
|
20230608,093900,6340488250,41950,41950,41950,41900,556
|
|
20230608,093800,6317164600,41950,41900,41950,41900,2039
|
|
20230608,093700,6231697500,41900,41900,41900,41850,798
|
|
20230608,093600,6198264150,41900,41800,41900,41750,3648
|
|
20230608,093500,6045702950,41750,41800,41800,41750,807
|
|
20230608,093400,6011975050,41800,41850,41900,41750,2007
|
|
20230608,093300,5928023300,41850,41800,41900,41750,4050
|
|
20230608,093200,5758673800,41800,41900,41950,41700,17732
|
|
20230608,093100,5016304800,41900,41900,41900,41850,859
|
|
20230608,093000,4980323550,41900,41900,41900,41850,1243
|
|
20230608,092900,4928255350,41900,41850,41900,41800,4028
|
|
20230608,092800,4759677800,41850,41850,41850,41800,879
|
|
20230608,092700,4722892050,41850,41750,41850,41700,5816
|
|
20230608,092600,4479971550,41700,41750,41750,41700,303
|
|
20230608,092500,4467331300,41750,41700,41750,41700,340
|
|
20230608,092400,4453146250,41750,41750,41750,41700,544
|
|
20230608,092300,4430459650,41700,41700,41750,41700,1519
|
|
20230608,092200,4367113200,41750,41700,41750,41700,794
|
|
20230608,092100,4333997050,41700,41700,41750,41700,575
|
|
20230608,092000,4310017050,41700,41750,41800,41700,3449
|
|
20230608,091900,4166035800,41750,41800,41800,41750,334
|
|
20230608,091800,4152085050,41800,41750,41800,41750,324
|
|
20230608,091700,4138555450,41750,41850,41850,41750,1816
|
|
20230608,091600,4062660950,41800,41850,41850,41800,868
|
|
20230608,091500,4026374650,41800,41850,41850,41800,352
|
|
20230608,091400,4011658350,41850,41850,41850,41800,375
|
|
20230608,091300,3995970100,41850,41800,41850,41800,513
|
|
20230608,091200,3974513800,41800,41800,41850,41800,431
|
|
20230608,091100,3956485650,41850,41800,41850,41800,744
|
|
20230608,091000,3925377350,41850,41750,41850,41750,2210
|
|
20230608,090900,3832998400,41800,41700,41800,41700,2094
|
|
20230608,090800,3745568650,41750,41750,41750,41700,1053
|
|
20230608,090700,3701635850,41700,41750,41750,41700,1246
|
|
20230608,090600,3649616250,41750,41650,41750,41650,2894
|
|
20230608,090500,3528964650,41650,41800,41800,41600,9408
|
|
20230608,090400,3137154300,41750,41950,41950,41750,15170
|
|
20230608,090300,2502473150,41950,41950,41950,41900,214
|
|
20230608,090200,2493503250,41900,41900,41950,41850,3371
|
|
20230608,090100,2352340100,41900,41750,41950,41750,5277
|
|
20230608,090000,2131499850,41750,41850,42050,41600,50994
|