724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,210100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,210000,1727167600,22850,22850,22850,22850,0
|
|
20230607,205900,1727167600,22850,22850,22850,22850,0
|
|
20230607,205800,1727167600,22850,22850,22850,22850,0
|
|
20230607,205700,1727167600,22850,22850,22850,22850,0
|
|
20230607,205600,1727167600,22850,22850,22850,22850,0
|
|
20230607,205500,1727167600,22850,22850,22850,22850,0
|
|
20230607,205400,1727167600,22850,22850,22850,22850,0
|
|
20230607,205300,1727167600,22850,22850,22850,22850,0
|
|
20230607,205200,1727167600,22850,22850,22850,22850,0
|
|
20230607,205100,1727167600,22850,22850,22850,22850,0
|
|
20230607,205000,1727167600,22850,22850,22850,22850,0
|
|
20230607,204900,1727167600,22850,22850,22850,22850,0
|
|
20230607,204800,1727167600,22850,22850,22850,22850,0
|
|
20230607,204700,1727167600,22850,22850,22850,22850,0
|
|
20230607,204600,1727167600,22850,22850,22850,22850,0
|
|
20230607,204500,1727167600,22850,22850,22850,22850,0
|
|
20230607,204400,1727167600,22850,22850,22850,22850,0
|
|
20230607,204300,1727167600,22850,22850,22850,22850,0
|
|
20230607,204200,1727167600,22850,22850,22850,22850,0
|
|
20230607,204100,1727167600,22850,22850,22850,22850,0
|
|
20230607,204000,1727167600,22850,22850,22850,22850,0
|
|
20230607,203900,1727167600,22850,22850,22850,22850,0
|
|
20230607,203800,1727167600,22850,22850,22850,22850,0
|
|
20230607,203700,1727167600,22850,22850,22850,22850,0
|
|
20230607,203600,1727167600,22850,22850,22850,22850,0
|
|
20230607,203500,1727167600,22850,22850,22850,22850,0
|
|
20230607,203400,1727167600,22850,22850,22850,22850,0
|
|
20230607,203300,1727167600,22850,22850,22850,22850,0
|
|
20230607,203200,1727167600,22850,22850,22850,22850,0
|
|
20230607,203100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,203000,1727167600,22850,22850,22850,22850,0
|
|
20230607,202900,1727167600,22850,22850,22850,22850,0
|
|
20230607,202800,1727167600,22850,22850,22850,22850,0
|
|
20230607,202700,1727167600,22850,22850,22850,22850,0
|
|
20230607,202600,1727167600,22850,22850,22850,22850,0
|
|
20230607,202500,1727167600,22850,22850,22850,22850,0
|
|
20230607,202400,1727167600,22850,22850,22850,22850,0
|
|
20230607,202300,1727167600,22850,22850,22850,22850,0
|
|
20230607,202200,1727167600,22850,22850,22850,22850,0
|
|
20230607,202100,1727167600,22850,22850,22850,22850,0
|
|
20230607,202000,1727167600,22850,22850,22850,22850,0
|
|
20230607,201900,1727167600,22850,22850,22850,22850,0
|
|
20230607,201800,1727167600,22850,22850,22850,22850,0
|
|
20230607,201700,1727167600,22850,22850,22850,22850,0
|
|
20230607,201600,1727167600,22850,22850,22850,22850,0
|
|
20230607,201500,1727167600,22850,22850,22850,22850,0
|
|
20230607,201400,1727167600,22850,22850,22850,22850,0
|
|
20230607,201300,1727167600,22850,22850,22850,22850,0
|
|
20230607,201200,1727167600,22850,22850,22850,22850,0
|
|
20230607,201100,1727167600,22850,22850,22850,22850,0
|
|
20230607,201000,1727167600,22850,22850,22850,22850,0
|
|
20230607,200900,1727167600,22850,22850,22850,22850,0
|
|
20230607,200800,1727167600,22850,22850,22850,22850,0
|
|
20230607,200700,1727167600,22850,22850,22850,22850,0
|
|
20230607,200600,1727167600,22850,22850,22850,22850,0
|
|
20230607,200500,1727167600,22850,22850,22850,22850,0
|
|
20230607,200400,1727167600,22850,22850,22850,22850,0
|
|
20230607,200300,1727167600,22850,22850,22850,22850,0
|
|
20230607,200200,1727167600,22850,22850,22850,22850,0
|
|
20230607,200100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,200000,1727167600,22850,22850,22850,22850,0
|
|
20230607,195900,1727167600,22850,22850,22850,22850,0
|
|
20230607,195800,1727167600,22850,22850,22850,22850,0
|
|
20230607,195700,1727167600,22850,22850,22850,22850,0
|
|
20230607,195600,1727167600,22850,22850,22850,22850,0
|
|
20230607,195500,1727167600,22850,22850,22850,22850,0
|
|
20230607,195400,1727167600,22850,22850,22850,22850,0
|
|
20230607,195300,1727167600,22850,22850,22850,22850,0
|
|
20230607,195200,1727167600,22850,22850,22850,22850,0
|
|
20230607,195100,1727167600,22850,22850,22850,22850,0
|
|
20230607,195000,1727167600,22850,22850,22850,22850,0
|
|
20230607,194900,1727167600,22850,22850,22850,22850,0
|
|
20230607,194800,1727167600,22850,22850,22850,22850,0
|
|
20230607,194700,1727167600,22850,22850,22850,22850,0
|
|
20230607,194600,1727167600,22850,22850,22850,22850,0
|
|
20230607,194500,1727167600,22850,22850,22850,22850,0
|
|
20230607,194400,1727167600,22850,22850,22850,22850,0
|
|
20230607,194300,1727167600,22850,22850,22850,22850,0
|
|
20230607,194200,1727167600,22850,22850,22850,22850,0
|
|
20230607,194100,1727167600,22850,22850,22850,22850,0
|
|
20230607,194000,1727167600,22850,22850,22850,22850,0
|
|
20230607,193900,1727167600,22850,22850,22850,22850,0
|
|
20230607,193800,1727167600,22850,22850,22850,22850,0
|
|
20230607,193700,1727167600,22850,22850,22850,22850,0
|
|
20230607,193600,1727167600,22850,22850,22850,22850,0
|
|
20230607,193500,1727167600,22850,22850,22850,22850,0
|
|
20230607,193400,1727167600,22850,22850,22850,22850,0
|
|
20230607,193300,1727167600,22850,22850,22850,22850,0
|
|
20230607,193200,1727167600,22850,22850,22850,22850,0
|
|
20230607,193100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,193000,1727167600,22850,22850,22850,22850,0
|
|
20230607,192900,1727167600,22850,22850,22850,22850,0
|
|
20230607,192800,1727167600,22850,22850,22850,22850,0
|
|
20230607,192700,1727167600,22850,22850,22850,22850,0
|
|
20230607,192600,1727167600,22850,22850,22850,22850,0
|
|
20230607,192500,1727167600,22850,22850,22850,22850,0
|
|
20230607,192400,1727167600,22850,22850,22850,22850,0
|
|
20230607,192300,1727167600,22850,22850,22850,22850,0
|
|
20230607,192200,1727167600,22850,22850,22850,22850,0
|
|
20230607,192100,1727167600,22850,22850,22850,22850,0
|
|
20230607,192000,1727167600,22850,22850,22850,22850,0
|
|
20230607,191900,1727167600,22850,22850,22850,22850,0
|
|
20230607,191800,1727167600,22850,22850,22850,22850,0
|
|
20230607,191700,1727167600,22850,22850,22850,22850,0
|
|
20230607,191600,1727167600,22850,22850,22850,22850,0
|
|
20230607,191500,1727167600,22850,22850,22850,22850,0
|
|
20230607,191400,1727167600,22850,22850,22850,22850,0
|
|
20230607,191300,1727167600,22850,22850,22850,22850,0
|
|
20230607,191200,1727167600,22850,22850,22850,22850,0
|
|
20230607,191100,1727167600,22850,22850,22850,22850,0
|
|
20230607,191000,1727167600,22850,22850,22850,22850,0
|
|
20230607,190900,1727167600,22850,22850,22850,22850,0
|
|
20230607,190800,1727167600,22850,22850,22850,22850,0
|
|
20230607,190700,1727167600,22850,22850,22850,22850,0
|
|
20230607,190600,1727167600,22850,22850,22850,22850,0
|
|
20230607,190500,1727167600,22850,22850,22850,22850,0
|
|
20230607,190400,1727167600,22850,22850,22850,22850,0
|
|
20230607,190300,1727167600,22850,22850,22850,22850,0
|
|
20230607,190200,1727167600,22850,22850,22850,22850,0
|
|
20230607,190100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,190000,1727167600,22850,22850,22850,22850,0
|
|
20230607,185900,1727167600,22850,22850,22850,22850,0
|
|
20230607,185800,1727167600,22850,22850,22850,22850,0
|
|
20230607,185700,1727167600,22850,22850,22850,22850,0
|
|
20230607,185600,1727167600,22850,22850,22850,22850,0
|
|
20230607,185500,1727167600,22850,22850,22850,22850,0
|
|
20230607,185400,1727167600,22850,22850,22850,22850,0
|
|
20230607,185300,1727167600,22850,22850,22850,22850,0
|
|
20230607,185200,1727167600,22850,22850,22850,22850,0
|
|
20230607,185100,1727167600,22850,22850,22850,22850,0
|
|
20230607,185000,1727167600,22850,22850,22850,22850,0
|
|
20230607,184900,1727167600,22850,22850,22850,22850,0
|
|
20230607,184800,1727167600,22850,22850,22850,22850,0
|
|
20230607,184700,1727167600,22850,22850,22850,22850,0
|
|
20230607,184600,1727167600,22850,22850,22850,22850,0
|
|
20230607,184500,1727167600,22850,22850,22850,22850,0
|
|
20230607,184400,1727167600,22850,22850,22850,22850,0
|
|
20230607,184300,1727167600,22850,22850,22850,22850,0
|
|
20230607,184200,1727167600,22850,22850,22850,22850,0
|
|
20230607,184100,1727167600,22850,22850,22850,22850,0
|
|
20230607,184000,1727167600,22850,22850,22850,22850,0
|
|
20230607,183900,1727167600,22850,22850,22850,22850,0
|
|
20230607,183800,1727167600,22850,22850,22850,22850,0
|
|
20230607,183700,1727167600,22850,22850,22850,22850,0
|
|
20230607,183600,1727167600,22850,22850,22850,22850,0
|
|
20230607,183500,1727167600,22850,22850,22850,22850,0
|
|
20230607,183400,1727167600,22850,22850,22850,22850,0
|
|
20230607,183300,1727167600,22850,22850,22850,22850,0
|
|
20230607,183200,1727167600,22850,22850,22850,22850,0
|
|
20230607,183100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,183000,1727167600,22850,22850,22850,22850,0
|
|
20230607,182900,1727167600,22850,22850,22850,22850,0
|
|
20230607,182800,1727167600,22850,22850,22850,22850,0
|
|
20230607,182700,1727167600,22850,22850,22850,22850,0
|
|
20230607,182600,1727167600,22850,22850,22850,22850,0
|
|
20230607,182500,1727167600,22850,22850,22850,22850,0
|
|
20230607,182400,1727167600,22850,22850,22850,22850,0
|
|
20230607,182300,1727167600,22850,22850,22850,22850,0
|
|
20230607,182200,1727167600,22850,22850,22850,22850,0
|
|
20230607,182100,1727167600,22850,22850,22850,22850,0
|
|
20230607,182000,1727167600,22850,22850,22850,22850,0
|
|
20230607,181900,1727167600,22850,22850,22850,22850,0
|
|
20230607,181800,1727167600,22850,22850,22850,22850,0
|
|
20230607,181700,1727167600,22850,22850,22850,22850,0
|
|
20230607,181600,1727167600,22850,22850,22850,22850,0
|
|
20230607,181500,1727167600,22850,22850,22850,22850,0
|
|
20230607,181400,1727167600,22850,22850,22850,22850,0
|
|
20230607,181300,1727167600,22850,22850,22850,22850,0
|
|
20230607,181200,1727167600,22850,22850,22850,22850,0
|
|
20230607,181100,1727167600,22850,22850,22850,22850,0
|
|
20230607,181000,1727167600,22850,22850,22850,22850,0
|
|
20230607,180900,1727167600,22850,22850,22850,22850,0
|
|
20230607,180800,1727167600,22850,22850,22850,22850,0
|
|
20230607,180700,1727167600,22850,22850,22850,22850,0
|
|
20230607,180600,1727167600,22850,22850,22850,22850,0
|
|
20230607,180500,1727167600,22850,22850,22850,22850,0
|
|
20230607,180400,1727167600,22850,22850,22850,22850,0
|
|
20230607,180300,1727167600,22850,22850,22850,22850,0
|
|
20230607,180200,1727167600,22850,22850,22850,22850,0
|
|
20230607,180100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,180000,1727167600,22850,22850,22850,22850,0
|
|
20230607,175900,1727167600,22850,22850,22850,22850,0
|
|
20230607,175800,1727167600,22850,22850,22850,22850,0
|
|
20230607,175700,1727167600,22850,22850,22850,22850,0
|
|
20230607,175600,1727167600,22850,22850,22850,22850,0
|
|
20230607,175500,1727167600,22850,22850,22850,22850,0
|
|
20230607,175400,1727167600,22850,22850,22850,22850,0
|
|
20230607,175300,1727167600,22850,22850,22850,22850,0
|
|
20230607,175200,1727167600,22850,22850,22850,22850,0
|
|
20230607,175100,1727167600,22850,22850,22850,22850,0
|
|
20230607,175000,1727167600,22850,22850,22850,22850,0
|
|
20230607,174900,1727167600,22850,22850,22850,22850,0
|
|
20230607,174800,1727167600,22850,22850,22850,22850,0
|
|
20230607,174700,1727167600,22850,22850,22850,22850,0
|
|
20230607,174600,1727167600,22850,22850,22850,22850,0
|
|
20230607,174500,1727167600,22850,22850,22850,22850,0
|
|
20230607,174400,1727167600,22850,22850,22850,22850,0
|
|
20230607,174300,1727167600,22850,22850,22850,22850,0
|
|
20230607,174200,1727167600,22850,22850,22850,22850,0
|
|
20230607,174100,1727167600,22850,22850,22850,22850,0
|
|
20230607,174000,1727167600,22850,22850,22850,22850,0
|
|
20230607,173900,1727167600,22850,22850,22850,22850,0
|
|
20230607,173800,1727167600,22850,22850,22850,22850,0
|
|
20230607,173700,1727167600,22850,22850,22850,22850,0
|
|
20230607,173600,1727167600,22850,22850,22850,22850,0
|
|
20230607,173500,1727167600,22850,22850,22850,22850,0
|
|
20230607,173400,1727167600,22850,22850,22850,22850,0
|
|
20230607,173300,1727167600,22850,22850,22850,22850,0
|
|
20230607,173200,1727167600,22850,22850,22850,22850,0
|
|
20230607,173100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,173000,1727167600,22850,22850,22850,22850,0
|
|
20230607,172900,1727167600,22850,22850,22850,22850,0
|
|
20230607,172800,1727167600,22850,22850,22850,22850,0
|
|
20230607,172700,1727167600,22850,22850,22850,22850,0
|
|
20230607,172600,1727167600,22850,22850,22850,22850,0
|
|
20230607,172500,1727167600,22850,22850,22850,22850,0
|
|
20230607,172400,1727167600,22850,22850,22850,22850,0
|
|
20230607,172300,1727167600,22850,22850,22850,22850,0
|
|
20230607,172200,1727167600,22850,22850,22850,22850,0
|
|
20230607,172100,1727167600,22850,22850,22850,22850,0
|
|
20230607,172000,1727167600,22850,22850,22850,22850,0
|
|
20230607,171900,1727167600,22850,22850,22850,22850,0
|
|
20230607,171800,1727167600,22850,22850,22850,22850,0
|
|
20230607,171700,1727167600,22850,22850,22850,22850,0
|
|
20230607,171600,1727167600,22850,22850,22850,22850,0
|
|
20230607,171500,1727167600,22850,22850,22850,22850,0
|
|
20230607,171400,1727167600,22850,22850,22850,22850,0
|
|
20230607,171300,1727167600,22850,22850,22850,22850,0
|
|
20230607,171200,1727167600,22850,22850,22850,22850,0
|
|
20230607,171100,1727167600,22850,22850,22850,22850,0
|
|
20230607,171000,1727167600,22850,22850,22850,22850,0
|
|
20230607,170900,1727167600,22850,22850,22850,22850,0
|
|
20230607,170800,1727167600,22850,22850,22850,22850,0
|
|
20230607,170700,1727167600,22850,22850,22850,22850,0
|
|
20230607,170600,1727167600,22850,22850,22850,22850,0
|
|
20230607,170500,1727167600,22850,22850,22850,22850,0
|
|
20230607,170400,1727167600,22850,22850,22850,22850,0
|
|
20230607,170300,1727167600,22850,22850,22850,22850,0
|
|
20230607,170200,1727167600,22850,22850,22850,22850,0
|
|
20230607,170100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,170000,1727167600,22850,22850,22850,22850,0
|
|
20230607,165900,1727167600,22850,22850,22850,22850,0
|
|
20230607,165800,1727167600,22850,22850,22850,22850,0
|
|
20230607,165700,1727167600,22850,22850,22850,22850,0
|
|
20230607,165600,1727167600,22850,22850,22850,22850,0
|
|
20230607,165500,1727167600,22850,22850,22850,22850,0
|
|
20230607,165400,1727167600,22850,22850,22850,22850,0
|
|
20230607,165300,1727167600,22850,22850,22850,22850,0
|
|
20230607,165200,1727167600,22850,22850,22850,22850,0
|
|
20230607,165100,1727167600,22850,22850,22850,22850,0
|
|
20230607,165000,1727167600,22850,22850,22850,22850,0
|
|
20230607,164900,1727167600,22850,22850,22850,22850,0
|
|
20230607,164800,1727167600,22850,22850,22850,22850,0
|
|
20230607,164700,1727167600,22850,22850,22850,22850,0
|
|
20230607,164600,1727167600,22850,22850,22850,22850,0
|
|
20230607,164500,1727167600,22850,22850,22850,22850,0
|
|
20230607,164400,1727167600,22850,22850,22850,22850,0
|
|
20230607,164300,1727167600,22850,22850,22850,22850,0
|
|
20230607,164200,1727167600,22850,22850,22850,22850,0
|
|
20230607,164100,1727167600,22850,22850,22850,22850,0
|
|
20230607,164000,1727167600,22850,22850,22850,22850,0
|
|
20230607,163900,1727167600,22850,22850,22850,22850,0
|
|
20230607,163800,1727167600,22850,22850,22850,22850,0
|
|
20230607,163700,1727167600,22850,22850,22850,22850,0
|
|
20230607,163600,1727167600,22850,22850,22850,22850,0
|
|
20230607,163500,1727167600,22850,22850,22850,22850,0
|
|
20230607,163400,1727167600,22850,22850,22850,22850,0
|
|
20230607,163300,1727167600,22850,22850,22850,22850,0
|
|
20230607,163200,1727167600,22850,22850,22850,22850,0
|
|
20230607,163100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,163000,1727167600,22850,22850,22850,22850,0
|
|
20230607,162900,1727167600,22850,22850,22850,22850,0
|
|
20230607,162800,1727167600,22850,22850,22850,22850,0
|
|
20230607,162700,1727167600,22850,22850,22850,22850,0
|
|
20230607,162600,1727167600,22850,22850,22850,22850,0
|
|
20230607,162500,1727167600,22850,22850,22850,22850,0
|
|
20230607,162400,1727167600,22850,22850,22850,22850,0
|
|
20230607,162300,1727167600,22850,22850,22850,22850,0
|
|
20230607,162200,1727167600,22850,22850,22850,22850,0
|
|
20230607,162100,1727167600,22850,22850,22850,22850,0
|
|
20230607,162000,1727167600,22850,22850,22850,22850,0
|
|
20230607,161900,1727167600,22850,22850,22850,22850,0
|
|
20230607,161800,1727167600,22850,22850,22850,22850,0
|
|
20230607,161700,1727167600,22850,22850,22850,22850,0
|
|
20230607,161600,1727167600,22850,22850,22850,22850,0
|
|
20230607,161500,1727167600,22850,22850,22850,22850,0
|
|
20230607,161400,1727167600,22850,22850,22850,22850,0
|
|
20230607,161300,1727167600,22850,22850,22850,22850,0
|
|
20230607,161200,1727167600,22850,22850,22850,22850,0
|
|
20230607,161100,1727167600,22850,22850,22850,22850,0
|
|
20230607,161000,1727167600,22850,22850,22850,22850,0
|
|
20230607,160900,1727167600,22850,22850,22850,22850,0
|
|
20230607,160800,1727167600,22850,22850,22850,22850,0
|
|
20230607,160700,1727167600,22850,22850,22850,22850,0
|
|
20230607,160600,1727167600,22850,22850,22850,22850,0
|
|
20230607,160500,1727167600,22850,22850,22850,22850,0
|
|
20230607,160400,1727167600,22850,22850,22850,22850,0
|
|
20230607,160300,1727167600,22850,22850,22850,22850,0
|
|
20230607,160200,1727167600,22850,22850,22850,22850,0
|
|
20230607,160100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,160000,1727167600,22850,22850,22850,22850,0
|
|
20230607,155900,1727167600,22850,22850,22850,22850,0
|
|
20230607,155800,1727167600,22850,22850,22850,22850,0
|
|
20230607,155700,1727167600,22850,22850,22850,22850,0
|
|
20230607,155600,1727167600,22850,22850,22850,22850,0
|
|
20230607,155500,1727167600,22850,22850,22850,22850,0
|
|
20230607,155400,1727167600,22850,22850,22850,22850,0
|
|
20230607,155300,1727167600,22850,22850,22850,22850,0
|
|
20230607,155200,1727167600,22850,22850,22850,22850,0
|
|
20230607,155100,1727167600,22850,22850,22850,22850,0
|
|
20230607,155000,1727167600,22850,22850,22850,22850,0
|
|
20230607,154900,1727167600,22850,22850,22850,22850,0
|
|
20230607,154800,1727167600,22850,22850,22850,22850,0
|
|
20230607,154700,1727167600,22850,22850,22850,22850,0
|
|
20230607,154600,1727167600,22850,22850,22850,22850,0
|
|
20230607,154500,1727167600,22850,22850,22850,22850,0
|
|
20230607,154400,1727167600,22850,22850,22850,22850,0
|
|
20230607,154300,1727167600,22850,22850,22850,22850,0
|
|
20230607,154200,1727167600,22850,22850,22850,22850,0
|
|
20230607,154100,1727167600,22850,22850,22850,22850,0
|
|
20230607,154000,1727167600,22850,22850,22850,22850,0
|
|
20230607,153900,1727167600,22850,22850,22850,22850,0
|
|
20230607,153800,1727167600,22850,22850,22850,22850,0
|
|
20230607,153700,1727167600,22850,22850,22850,22850,0
|
|
20230607,153600,1727167600,22850,22850,22850,22850,0
|
|
20230607,153500,1727167600,22850,22850,22850,22850,0
|
|
20230607,153400,1727167600,22850,22850,22850,22850,0
|
|
20230607,153300,1727167600,22850,22850,22850,22850,0
|
|
20230607,153200,1727167600,22850,22850,22850,22850,0
|
|
20230607,153100,1727167600,22850,22850,22850,22850,2399
|
|
20230607,153000,1727167600,22850,22850,22850,22850,2399
|
|
20230607,152900,1672350450,22850,22850,22850,22850,0
|
|
20230607,152800,1672350450,22850,22850,22850,22850,0
|
|
20230607,152700,1672350450,22850,22850,22850,22850,0
|
|
20230607,152600,1672350450,22850,22850,22850,22850,0
|
|
20230607,152500,1672350450,22850,22850,22850,22850,0
|
|
20230607,152400,1672350450,22850,22850,22850,22850,0
|
|
20230607,152300,1672350450,22850,22850,22850,22850,0
|
|
20230607,152200,1672350450,22850,22850,22850,22850,0
|
|
20230607,152100,1672350450,22850,22850,22850,22850,0
|
|
20230607,152000,1672350450,22850,22850,22850,22850,0
|
|
20230607,151900,1672350450,22850,22800,22850,22800,68
|
|
20230607,151800,1670799700,22800,22800,22800,22750,72
|
|
20230607,151700,1669159800,22800,22800,22800,22800,5
|
|
20230607,151600,1669045800,22800,22800,22800,22800,131
|
|
20230607,151500,1666059000,22800,22800,22800,22800,2
|
|
20230607,151400,1666013400,22800,22800,22800,22800,73
|
|
20230607,151300,1664349000,22750,22800,22800,22750,112
|
|
20230607,151200,1661800850,22800,22750,22800,22750,85
|
|
20230607,151100,1659866600,22800,22800,22800,22750,36
|
|
20230607,151000,1659046000,22800,22750,22800,22750,104
|
|
20230607,150900,1656675050,22750,22750,22750,22750,255
|
|
20230607,150800,1650873800,22750,22750,22750,22750,0
|
|
20230607,150700,1650873800,22750,22750,22750,22750,2
|
|
20230607,150600,1650828300,22750,22800,22800,22750,15
|
|
20230607,150500,1650486400,22800,22800,22800,22800,232
|
|
20230607,150400,1645196800,22850,22800,22850,22800,398
|
|
20230607,150300,1636121950,22750,22800,22800,22750,2
|
|
20230607,150200,1636076400,22750,22800,22800,22750,123
|
|
20230607,150100,1633273550,22800,22800,22800,22750,256
|
|
20230607,150000,1627436850,22800,22750,22800,22750,35
|
|
20230607,145900,1626640050,22750,22800,22800,22750,47
|
|
20230607,145800,1625568550,22750,22750,22750,22750,1
|
|
20230607,145700,1625545800,22750,22750,22750,22750,2
|
|
20230607,145600,1625500300,22750,22750,22750,22750,244
|
|
20230607,145500,1619949300,22750,22750,22750,22750,4
|
|
20230607,145400,1619858300,22800,22750,22800,22750,15
|
|
20230607,145300,1619517000,22800,22750,22800,22750,103
|
|
20230607,145200,1617173650,22800,22750,22800,22750,351
|
|
20230607,145100,1609188350,22750,22750,22750,22750,100
|
|
20230607,145000,1606913350,22750,22700,22750,22700,6
|
|
20230607,144900,1606777050,22800,22750,22800,22750,1020
|
|
20230607,144800,1583572000,22750,22750,22750,22750,1
|
|
20230607,144700,1583549250,22750,22750,22750,22750,0
|
|
20230607,144600,1583549250,22750,22800,22800,22750,6
|
|
20230607,144500,1583412550,22750,22750,22750,22750,3
|
|
20230607,144400,1583344300,22800,22750,22800,22750,63
|
|
20230607,144300,1581908000,22800,22800,22800,22800,10
|
|
20230607,144200,1581680000,22800,22800,22800,22750,5
|
|
20230607,144100,1581566050,22800,22850,22850,22800,1097
|
|
20230607,144000,1556554250,22800,22800,22800,22800,2
|
|
20230607,143900,1556508650,22850,22800,22850,22800,6
|
|
20230607,143800,1556371800,22800,22850,22850,22800,5
|
|
20230607,143700,1556257650,22850,22850,22850,22800,83
|
|
20230607,143600,1554361200,22850,22800,22850,22800,3
|
|
20230607,143500,1554292750,22850,22800,22850,22800,4
|
|
20230607,143400,1554201500,22800,22800,22800,22800,180
|
|
20230607,143300,1550097500,22750,22800,22800,22750,3
|
|
20230607,143200,1550029200,22750,22750,22750,22750,1
|
|
20230607,143100,1550006450,22800,22800,22800,22800,0
|
|
20230607,143000,1550006450,22800,22700,22800,22700,231
|
|
20230607,142900,1544751650,22700,22700,22700,22700,6
|
|
20230607,142800,1544615450,22700,22700,22700,22700,463
|
|
20230607,142700,1534105350,22700,22750,22750,22700,473
|
|
20230607,142600,1523361700,22750,22750,22750,22750,1
|
|
20230607,142500,1523338950,22750,22750,22750,22750,39
|
|
20230607,142400,1522451700,22800,22800,22800,22750,51
|
|
20230607,142300,1521289000,22800,22750,22800,22750,12
|
|
20230607,142200,1521015500,22750,22700,22800,22700,224
|
|
20230607,142100,1515925000,22700,22700,22700,22700,112
|
|
20230607,142000,1513382600,22700,22750,22750,22700,32
|
|
20230607,141900,1512654950,22750,22700,22750,22700,210
|
|
20230607,141800,1507877800,22750,22750,22750,22750,0
|
|
20230607,141700,1507877800,22750,22750,22750,22700,215
|
|
20230607,141600,1502986650,22700,22750,22800,22700,920
|
|
20230607,141500,1482056650,22800,22750,22800,22750,48
|
|
20230607,141400,1480964600,22750,22800,22800,22750,39
|
|
20230607,141300,1480077300,22800,22750,22800,22750,6
|
|
20230607,141200,1479940750,22750,22750,22800,22750,183
|
|
20230607,141100,1475770450,22750,22750,22800,22750,421
|
|
20230607,141000,1466190200,22750,22800,22800,22750,2
|
|
20230607,140900,1466144650,22750,22800,22800,22750,29
|
|
20230607,140800,1465483550,22750,22750,22750,22750,4
|
|
20230607,140700,1465392550,22750,22750,22750,22750,2
|
|
20230607,140600,1465347050,22750,22750,22750,22750,0
|
|
20230607,140500,1465347050,22750,22750,22750,22750,17
|
|
20230607,140400,1464960300,22750,22800,22800,22750,3
|
|
20230607,140300,1464892000,22750,22750,22750,22750,27
|
|
20230607,140200,1464277750,22750,22750,22750,22750,245
|
|
20230607,140100,1458704000,22750,22800,22800,22750,2974
|
|
20230607,140000,1390897050,22800,22850,22850,22800,41
|
|
20230607,135900,1389960750,22850,22800,22850,22800,3
|
|
20230607,135800,1389892300,22850,22850,22850,22850,10
|
|
20230607,135700,1389663800,22800,22800,22800,22800,1
|
|
20230607,135600,1389641000,22850,22800,22850,22800,53
|
|
20230607,135500,1388430100,22850,22850,22850,22850,2280
|
|
20230607,135400,1336332100,22900,22850,22900,22850,454
|
|
20230607,135300,1325958100,22850,22850,22850,22850,5
|
|
20230607,135200,1325843850,22900,22900,22900,22900,0
|
|
20230607,135100,1325843850,22900,22900,22900,22900,0
|
|
20230607,135000,1325843850,22900,22900,22900,22900,0
|
|
20230607,134900,1325843850,22900,22900,22900,22900,2102
|
|
20230607,134800,1277708050,22950,22950,22950,22950,0
|
|
20230607,134700,1277708050,22950,22900,22950,22900,10
|
|
20230607,134600,1277478600,22950,22950,22950,22950,9
|
|
20230607,134500,1277272050,22950,22950,22950,22950,9
|
|
20230607,134400,1277065500,22950,22950,22950,22950,2
|
|
20230607,134300,1277019600,22950,22950,22950,22900,37
|
|
20230607,134200,1276171550,22950,22950,22950,22950,86
|
|
20230607,134100,1274197850,22950,22950,22950,22950,0
|
|
20230607,134000,1274197850,22950,22950,22950,22950,2
|
|
20230607,133900,1274151950,22900,22900,22900,22900,10
|
|
20230607,133800,1273922950,22900,22900,22950,22900,90
|
|
20230607,133700,1271859800,22950,22950,22950,22950,20
|
|
20230607,133600,1271400800,22950,22950,22950,22950,10
|
|
20230607,133500,1271171300,22950,22950,22950,22950,1
|
|
20230607,133400,1271148350,22900,22900,22900,22900,0
|
|
20230607,133300,1271148350,22900,22900,22900,22900,9
|
|
20230607,133200,1270942250,22900,22900,22900,22900,30
|
|
20230607,133100,1270255250,22950,22950,22950,22950,1
|
|
20230607,133000,1270232300,22900,22900,22900,22900,1
|
|
20230607,132900,1270209400,22900,22900,22900,22900,0
|
|
20230607,132800,1270209400,22900,22900,22900,22900,0
|
|
20230607,132700,1270209400,22900,22900,22900,22900,0
|
|
20230607,132600,1270209400,22900,22900,22900,22900,0
|
|
20230607,132500,1270209400,22900,22900,22950,22900,25
|
|
20230607,132400,1269636650,22950,22950,22950,22950,0
|
|
20230607,132300,1269636650,22950,22950,22950,22950,22
|
|
20230607,132200,1269131750,22950,22950,22950,22950,6
|
|
20230607,132100,1268994050,22950,22950,22950,22950,0
|
|
20230607,132000,1268994050,22950,22950,22950,22950,0
|
|
20230607,131900,1268994050,22950,22900,22950,22900,109
|
|
20230607,131800,1266492650,22950,22950,22950,22950,795
|
|
20230607,131700,1248247400,22950,22950,22950,22950,70
|
|
20230607,131600,1246640900,22950,23000,23000,22950,34
|
|
20230607,131500,1245860550,22950,22950,22950,22950,10
|
|
20230607,131400,1245631050,23000,22950,23000,22950,11
|
|
20230607,131300,1245378550,22950,22950,22950,22950,0
|
|
20230607,131200,1245378550,22950,22950,22950,22950,0
|
|
20230607,131100,1245378550,22950,22950,22950,22950,10
|
|
20230607,131000,1245149050,22950,22950,22950,22950,84
|
|
20230607,130900,1243221250,22950,22950,22950,22950,0
|
|
20230607,130800,1243221250,22950,22950,22950,22950,1
|
|
20230607,130700,1243198300,22950,22950,22950,22950,12
|
|
20230607,130600,1242922900,23000,23000,23000,23000,174
|
|
20230607,130500,1238920900,23000,23000,23000,23000,450
|
|
20230607,130400,1228570900,23000,23000,23000,23000,0
|
|
20230607,130300,1228570900,23000,23000,23000,23000,0
|
|
20230607,130200,1228570900,23000,23000,23000,23000,15
|
|
20230607,130100,1228225900,22950,22950,22950,22950,684
|
|
20230607,130000,1212528100,22950,22950,22950,22950,18
|
|
20230607,125900,1212115000,22950,23000,23000,22950,83
|
|
20230607,125800,1210207050,23000,23000,23000,23000,1378
|
|
20230607,125700,1178513050,23050,23050,23050,23050,0
|
|
20230607,125600,1178513050,23050,23050,23050,23050,0
|
|
20230607,125500,1178513050,23050,23050,23050,23050,0
|
|
20230607,125400,1178513050,23050,23000,23050,23000,85
|
|
20230607,125300,1176556800,23000,23000,23000,23000,70
|
|
20230607,125200,1174946800,23050,23050,23050,23050,251
|
|
20230607,125100,1169161250,23050,23050,23050,23050,100
|
|
20230607,125000,1166856250,23050,23000,23050,23000,236
|
|
20230607,124900,1161425450,23000,23000,23000,23000,74
|
|
20230607,124800,1159723450,23000,23000,23000,23000,1473
|
|
20230607,124700,1125844450,23000,23000,23000,23000,5
|
|
20230607,124600,1125729450,22950,22950,22950,22950,10
|
|
20230607,124500,1125499950,22950,22950,22950,22950,603
|
|
20230607,124400,1111661100,22900,22900,22900,22900,50
|
|
20230607,124300,1110516100,22900,22900,22900,22900,285
|
|
20230607,124200,1103989600,22900,22900,22900,22900,0
|
|
20230607,124100,1103989600,22900,22900,22900,22900,290
|
|
20230607,124000,1097348600,22900,22900,22900,22900,537
|
|
20230607,123900,1085051300,22850,22850,22850,22850,21
|
|
20230607,123800,1084571450,22850,22850,22850,22850,149
|
|
20230607,123700,1081166800,22850,22850,22850,22850,141
|
|
20230607,123600,1077944950,22850,22850,22850,22850,27
|
|
20230607,123500,1077328000,22800,22800,22800,22800,105
|
|
20230607,123400,1074934000,22800,22800,22800,22800,50
|
|
20230607,123300,1073794000,22800,22800,22800,22800,0
|
|
20230607,123200,1073794000,22800,22800,22850,22800,175
|
|
20230607,123100,1069798900,22800,22800,22800,22800,0
|
|
20230607,123000,1069798900,22800,22800,22800,22800,75
|
|
20230607,122900,1068088900,22850,22850,22850,22850,29
|
|
20230607,122800,1067426250,22850,22850,22850,22850,53
|
|
20230607,122700,1066215200,22850,22850,22850,22850,0
|
|
20230607,122600,1066215200,22850,22850,22850,22850,209
|
|
20230607,122500,1061439550,22850,22850,22850,22850,22
|
|
20230607,122400,1060936850,22850,22850,22850,22850,3
|
|
20230607,122300,1060868300,22850,22850,22850,22850,0
|
|
20230607,122200,1060868300,22850,22800,22850,22800,225
|
|
20230607,122100,1055737200,22800,22850,22850,22800,19
|
|
20230607,122000,1055303800,22850,22850,22850,22850,100
|
|
20230607,121900,1053018800,22850,22850,22850,22850,50
|
|
20230607,121800,1051876300,22850,22900,22900,22850,491
|
|
20230607,121700,1040656800,22850,22850,22850,22850,2
|
|
20230607,121600,1040611100,22850,22850,22900,22850,30
|
|
20230607,121500,1039925550,22900,22900,22900,22850,49
|
|
20230607,121400,1038804200,22850,22900,22900,22850,16
|
|
20230607,121300,1038438300,22900,22900,22900,22900,22
|
|
20230607,121200,1037934500,22900,22900,22900,22900,6
|
|
20230607,121100,1037797100,22900,22900,22900,22900,0
|
|
20230607,121000,1037797100,22900,22900,22900,22900,56
|
|
20230607,120900,1036514700,22900,22900,22900,22900,2
|
|
20230607,120800,1036468900,22900,22900,22900,22900,22
|
|
20230607,120700,1035965100,22900,22900,22900,22900,0
|
|
20230607,120600,1035965100,22900,22900,22900,22900,0
|
|
20230607,120500,1035965100,22900,22900,22900,22900,22
|
|
20230607,120400,1035461300,22900,22900,22900,22900,3
|
|
20230607,120300,1035392600,22900,22900,22900,22900,22
|
|
20230607,120200,1034888800,22900,22900,22900,22900,15
|
|
20230607,120100,1034545300,22900,22900,22900,22900,44
|
|
20230607,120000,1033537700,22900,22900,22900,22900,0
|
|
20230607,115900,1033537700,22900,22900,22900,22900,0
|
|
20230607,115800,1033537700,22900,22900,22900,22900,0
|
|
20230607,115700,1033537700,22900,22900,22900,22900,10
|
|
20230607,115600,1033308700,22850,22850,22850,22850,0
|
|
20230607,115500,1033308700,22850,22850,22850,22850,1
|
|
20230607,115400,1033285850,22850,22850,22850,22850,21
|
|
20230607,115300,1032806000,22850,22850,22850,22850,0
|
|
20230607,115200,1032806000,22850,22850,22850,22850,696
|
|
20230607,115100,1016902400,22900,22900,22900,22900,4
|
|
20230607,115000,1016810800,22900,22900,22900,22900,0
|
|
20230607,114900,1016810800,22900,22900,22900,22900,5
|
|
20230607,114800,1016696300,22900,22900,22900,22900,24
|
|
20230607,114700,1016146700,22900,22900,22900,22900,0
|
|
20230607,114600,1016146700,22900,22900,22900,22900,85
|
|
20230607,114500,1014200200,22900,22900,22900,22900,3
|
|
20230607,114400,1014131500,22900,22900,22900,22850,83
|
|
20230607,114300,1012232800,22900,22900,22900,22900,0
|
|
20230607,114200,1012232800,22900,22900,22900,22900,2
|
|
20230607,114100,1012187000,22900,22850,22900,22850,69
|
|
20230607,114000,1010609100,22850,22900,22900,22850,356
|
|
20230607,113900,1002470050,22900,22850,22900,22850,51
|
|
20230607,113800,1001304650,22900,22900,22900,22900,22
|
|
20230607,113700,1000800850,22900,22900,22900,22900,43
|
|
20230607,113600,999816150,22900,22900,22900,22900,185
|
|
20230607,113500,995579650,22850,22850,22850,22850,1
|
|
20230607,113400,995556800,22850,22850,22850,22850,0
|
|
20230607,113300,995556800,22850,22850,22850,22850,0
|
|
20230607,113200,995556800,22850,22900,22900,22850,472
|
|
20230607,113100,984771450,22900,22850,22900,22850,25
|
|
20230607,113000,984199950,22900,22900,22900,22900,22
|
|
20230607,112900,983696150,22900,22900,22900,22900,0
|
|
20230607,112800,983696150,22900,22900,22900,22900,1
|
|
20230607,112700,983673250,22900,22900,22900,22900,3
|
|
20230607,112600,983604550,22900,22900,22900,22850,423
|
|
20230607,112500,973938850,22900,22900,22900,22900,1
|
|
20230607,112400,973915950,22900,22850,22900,22850,101
|
|
20230607,112300,971608050,22850,22900,22900,22850,670
|
|
20230607,112200,956272850,22900,22900,22900,22900,0
|
|
20230607,112100,956272850,22900,22950,22950,22900,141
|
|
20230607,112000,953043900,22950,22950,22950,22950,0
|
|
20230607,111900,953043900,22950,22900,22950,22900,30
|
|
20230607,111800,952356750,22950,22900,22950,22900,45
|
|
20230607,111700,951325150,22950,22950,22950,22950,1
|
|
20230607,111600,951302200,22950,22950,22950,22950,58
|
|
20230607,111500,949971100,22900,22900,22900,22900,92
|
|
20230607,111400,947864300,22950,22950,22950,22950,0
|
|
20230607,111300,947864300,22950,22950,22950,22950,4
|
|
20230607,111200,947772500,22950,22950,22950,22950,23
|
|
20230607,111100,947244650,22950,22900,22950,22900,687
|
|
20230607,111000,931511550,22950,22950,22950,22950,10
|
|
20230607,110900,931282050,22900,22900,22900,22900,0
|
|
20230607,110800,931282050,22900,22950,22950,22900,13
|
|
20230607,110700,930983950,22950,22950,22950,22950,0
|
|
20230607,110600,930983950,22950,22950,22950,22950,1
|
|
20230607,110500,930961000,22950,22950,22950,22950,5
|
|
20230607,110400,930846250,22900,22950,22950,22900,425
|
|
20230607,110300,921110950,22950,22950,22950,22950,0
|
|
20230607,110200,921110950,22950,22950,22950,22950,87
|
|
20230607,110100,919114300,22950,22950,22950,22950,98
|
|
20230607,110000,916865200,22950,22950,22950,22950,104
|
|
20230607,105900,914478400,22950,22950,22950,22950,1350
|
|
20230607,105800,883495900,22950,22950,22950,22950,27
|
|
20230607,105700,882876250,22950,22950,22950,22950,0
|
|
20230607,105600,882876250,22950,22900,22950,22900,27
|
|
20230607,105500,882257900,22900,22900,22900,22900,349
|
|
20230607,105400,874265800,22850,22850,22850,22850,1
|
|
20230607,105300,874242950,22900,22900,22900,22900,61
|
|
20230607,105200,872846050,22900,22900,22900,22900,51
|
|
20230607,105100,871678150,22900,22900,22900,22900,10
|
|
20230607,105000,871449150,22900,22850,22900,22850,17
|
|
20230607,104900,871060500,22850,22850,22850,22850,0
|
|
20230607,104800,871060500,22850,22850,22850,22850,594
|
|
20230607,104700,857487600,22850,22850,22850,22850,578
|
|
20230607,104600,844280300,22850,22850,22850,22850,50
|
|
20230607,104500,843137800,22850,22850,22850,22850,22
|
|
20230607,104400,842635100,22800,22850,22850,22800,106
|
|
20230607,104300,840213150,22850,22850,22850,22850,1
|
|
20230607,104200,840190300,22850,22850,22850,22800,219
|
|
20230607,104100,835190650,22850,22850,22850,22850,13
|
|
20230607,104000,834893600,22850,22850,22850,22850,10
|
|
20230607,103900,834665100,22850,22900,22900,22850,1476
|
|
20230607,103800,800917850,22900,22900,22900,22900,262
|
|
20230607,103700,794918050,22900,22850,22900,22850,197
|
|
20230607,103600,790415450,22850,22850,22850,22850,200
|
|
20230607,103500,785845450,22850,22900,22900,22850,225
|
|
20230607,103400,780704050,22900,22900,22900,22900,27
|
|
20230607,103300,780085750,22900,22900,22900,22900,82
|
|
20230607,103200,778207950,22900,22900,22900,22900,4
|
|
20230607,103100,778116350,22900,22900,22900,22900,1012
|
|
20230607,103000,754941550,22950,22950,22950,22900,68
|
|
20230607,102900,753381050,22950,22950,22950,22900,14
|
|
20230607,102800,753060250,22950,22950,22950,22950,0
|
|
20230607,102700,753060250,22950,22950,22950,22900,33
|
|
20230607,102600,752303200,22900,22900,22900,22900,139
|
|
20230607,102500,749120100,22900,22950,22950,22900,58
|
|
20230607,102400,747791750,22950,22950,22950,22950,0
|
|
20230607,102300,747791750,22950,22950,22950,22950,26
|
|
20230607,102200,747195050,22950,22950,22950,22950,141
|
|
20230607,102100,743959100,23000,23000,23000,23000,37
|
|
20230607,102000,743108100,23000,23000,23000,23000,16
|
|
20230607,101900,742740100,23000,22950,23000,22950,1127
|
|
20230607,101800,716875400,22950,22950,22950,22950,36
|
|
20230607,101700,716049200,22950,22950,22950,22950,3
|
|
20230607,101600,715980350,22950,22900,22950,22900,24
|
|
20230607,101500,715429650,22950,22950,22950,22950,81
|
|
20230607,101400,713570700,22950,22950,22950,22900,26
|
|
20230607,101300,712974150,22900,22900,22950,22900,81
|
|
20230607,101200,711119100,22950,22950,22950,22950,68
|
|
20230607,101100,709558500,22950,22950,22950,22950,140
|
|
20230607,101000,706345500,22950,22950,22950,22900,186
|
|
20230607,100900,702084850,22950,22950,22950,22950,506
|
|
20230607,100800,690472150,23000,22950,23000,22950,238
|
|
20230607,100700,684998200,22950,22900,22950,22900,129
|
|
20230607,100600,682037700,22900,22900,22950,22900,125
|
|
20230607,100500,679171600,22900,22900,22950,22900,295
|
|
20230607,100400,672405700,22950,22900,22950,22900,33
|
|
20230607,100300,671649800,22950,23000,23000,22900,371
|
|
20230607,100200,663149350,23000,22950,23000,22950,131
|
|
20230607,100100,660142800,23000,23050,23050,23000,461
|
|
20230607,100000,649526300,23050,23000,23050,23000,154
|
|
20230607,095900,645984150,23000,23000,23050,23000,257
|
|
20230607,095800,640073000,23000,23100,23100,23000,1451
|
|
20230607,095700,606682800,23150,23100,23150,23100,1115
|
|
20230607,095600,580885600,23100,23000,23150,23000,2374
|
|
20230607,095500,526103050,22950,22900,23000,22900,1675
|
|
20230607,095400,487601950,22900,22900,22900,22900,4
|
|
20230607,095300,487510350,22900,22800,22900,22800,135
|
|
20230607,095200,484422650,22800,22800,22800,22800,423
|
|
20230607,095100,474778250,22800,22750,22800,22750,369
|
|
20230607,095000,466381850,22750,22700,22750,22700,92
|
|
20230607,094900,464293400,22700,22650,22700,22600,261
|
|
20230607,094800,458374800,22600,22650,22650,22600,27
|
|
20230607,094700,457763400,22650,22650,22650,22650,1244
|
|
20230607,094600,429586800,22650,22700,22700,22650,284
|
|
20230607,094500,423152650,22700,22700,22700,22650,209
|
|
20230607,094400,418418350,22700,22700,22750,22700,1482
|
|
20230607,094300,384770450,22700,22700,22700,22700,11
|
|
20230607,094200,384520750,22750,22750,22750,22750,551
|
|
20230607,094100,371985500,22800,22800,22800,22800,10
|
|
20230607,094000,371757500,22750,22800,22800,22750,667
|
|
20230607,093900,356551650,22800,22900,22900,22800,1357
|
|
20230607,093800,325597250,22850,22850,22850,22800,586
|
|
20230607,093700,312207200,22800,22700,22800,22700,766
|
|
20230607,093600,294742600,22800,22700,22800,22700,201
|
|
20230607,093500,290174700,22750,22800,22800,22750,653
|
|
20230607,093400,275318900,22800,22800,22800,22800,0
|
|
20230607,093300,275318900,22800,22800,22800,22800,10
|
|
20230607,093200,275090900,22800,22800,22800,22750,67
|
|
20230607,093100,273563350,22800,22750,22800,22750,92
|
|
20230607,093000,271470100,22750,22800,22800,22750,34
|
|
20230607,092900,270696000,22800,22800,22800,22800,140
|
|
20230607,092800,267504000,22850,22850,22850,22800,1401
|
|
20230607,092700,235494950,22850,22800,22850,22800,260
|
|
20230607,092600,229556500,22800,22800,22800,22800,31
|
|
20230607,092500,228849700,22800,22800,22800,22800,353
|
|
20230607,092400,220801300,22800,22800,22800,22800,10
|
|
20230607,092300,220573300,22800,22800,22800,22800,64
|
|
20230607,092200,219114100,22800,22750,22800,22750,121
|
|
20230607,092100,216356350,22750,22700,22750,22700,411
|
|
20230607,092000,207019650,22700,22700,22700,22700,28
|
|
20230607,091900,206384050,22700,22700,22700,22700,119
|
|
20230607,091800,203682750,22700,22650,22700,22650,110
|
|
20230607,091700,201190850,22650,22600,22650,22600,298
|
|
20230607,091600,194442100,22600,22600,22600,22550,330
|
|
20230607,091500,186984150,22600,22600,22600,22500,797
|
|
20230607,091400,169005900,22550,22600,22600,22550,261
|
|
20230607,091300,163114050,22550,22600,22600,22550,800
|
|
20230607,091200,145061100,22600,22650,22650,22600,586
|
|
20230607,091100,131816300,22650,22650,22650,22650,138
|
|
20230607,091000,128690600,22650,22650,22650,22650,28
|
|
20230607,090900,128056400,22700,22600,22700,22600,96
|
|
20230607,090800,125877750,22600,22700,22700,22600,1112
|
|
20230607,090700,100695050,22700,22700,22700,22700,375
|
|
20230607,090600,92182550,22700,22800,22800,22700,371
|
|
20230607,090500,83756900,22800,22750,22800,22750,193
|
|
20230607,090400,79366100,22750,22800,22850,22750,116
|
|
20230607,090300,76721500,22850,22850,22900,22800,710
|
|
20230607,090200,60520300,23000,23000,23050,22850,800
|
|
20230607,090100,42205400,23000,22850,23000,22850,309
|
|
20230607,090000,35143700,22900,23000,23050,22850,1530
|