706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,204300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,204200,1629625850,32950,32950,32950,32950,0
|
|
20230613,204100,1629625850,32950,32950,32950,32950,0
|
|
20230613,204000,1629625850,32950,32950,32950,32950,0
|
|
20230613,203900,1629625850,32950,32950,32950,32950,0
|
|
20230613,203800,1629625850,32950,32950,32950,32950,0
|
|
20230613,203700,1629625850,32950,32950,32950,32950,0
|
|
20230613,203600,1629625850,32950,32950,32950,32950,0
|
|
20230613,203500,1629625850,32950,32950,32950,32950,0
|
|
20230613,203400,1629625850,32950,32950,32950,32950,0
|
|
20230613,203300,1629625850,32950,32950,32950,32950,0
|
|
20230613,203200,1629625850,32950,32950,32950,32950,0
|
|
20230613,203100,1629625850,32950,32950,32950,32950,0
|
|
20230613,203000,1629625850,32950,32950,32950,32950,0
|
|
20230613,202900,1629625850,32950,32950,32950,32950,0
|
|
20230613,202800,1629625850,32950,32950,32950,32950,0
|
|
20230613,202700,1629625850,32950,32950,32950,32950,0
|
|
20230613,202600,1629625850,32950,32950,32950,32950,0
|
|
20230613,202500,1629625850,32950,32950,32950,32950,0
|
|
20230613,202400,1629625850,32950,32950,32950,32950,0
|
|
20230613,202300,1629625850,32950,32950,32950,32950,0
|
|
20230613,202200,1629625850,32950,32950,32950,32950,0
|
|
20230613,202100,1629625850,32950,32950,32950,32950,0
|
|
20230613,202000,1629625850,32950,32950,32950,32950,0
|
|
20230613,201900,1629625850,32950,32950,32950,32950,0
|
|
20230613,201800,1629625850,32950,32950,32950,32950,0
|
|
20230613,201700,1629625850,32950,32950,32950,32950,0
|
|
20230613,201600,1629625850,32950,32950,32950,32950,0
|
|
20230613,201500,1629625850,32950,32950,32950,32950,0
|
|
20230613,201400,1629625850,32950,32950,32950,32950,0
|
|
20230613,201300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,201200,1629625850,32950,32950,32950,32950,0
|
|
20230613,201100,1629625850,32950,32950,32950,32950,0
|
|
20230613,201000,1629625850,32950,32950,32950,32950,0
|
|
20230613,200900,1629625850,32950,32950,32950,32950,0
|
|
20230613,200800,1629625850,32950,32950,32950,32950,0
|
|
20230613,200700,1629625850,32950,32950,32950,32950,0
|
|
20230613,200600,1629625850,32950,32950,32950,32950,0
|
|
20230613,200500,1629625850,32950,32950,32950,32950,0
|
|
20230613,200400,1629625850,32950,32950,32950,32950,0
|
|
20230613,200300,1629625850,32950,32950,32950,32950,0
|
|
20230613,200200,1629625850,32950,32950,32950,32950,0
|
|
20230613,200100,1629625850,32950,32950,32950,32950,0
|
|
20230613,200000,1629625850,32950,32950,32950,32950,0
|
|
20230613,195900,1629625850,32950,32950,32950,32950,0
|
|
20230613,195800,1629625850,32950,32950,32950,32950,0
|
|
20230613,195700,1629625850,32950,32950,32950,32950,0
|
|
20230613,195600,1629625850,32950,32950,32950,32950,0
|
|
20230613,195500,1629625850,32950,32950,32950,32950,0
|
|
20230613,195400,1629625850,32950,32950,32950,32950,0
|
|
20230613,195300,1629625850,32950,32950,32950,32950,0
|
|
20230613,195200,1629625850,32950,32950,32950,32950,0
|
|
20230613,195100,1629625850,32950,32950,32950,32950,0
|
|
20230613,195000,1629625850,32950,32950,32950,32950,0
|
|
20230613,194900,1629625850,32950,32950,32950,32950,0
|
|
20230613,194800,1629625850,32950,32950,32950,32950,0
|
|
20230613,194700,1629625850,32950,32950,32950,32950,0
|
|
20230613,194600,1629625850,32950,32950,32950,32950,0
|
|
20230613,194500,1629625850,32950,32950,32950,32950,0
|
|
20230613,194400,1629625850,32950,32950,32950,32950,0
|
|
20230613,194300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,194200,1629625850,32950,32950,32950,32950,0
|
|
20230613,194100,1629625850,32950,32950,32950,32950,0
|
|
20230613,194000,1629625850,32950,32950,32950,32950,0
|
|
20230613,193900,1629625850,32950,32950,32950,32950,0
|
|
20230613,193800,1629625850,32950,32950,32950,32950,0
|
|
20230613,193700,1629625850,32950,32950,32950,32950,0
|
|
20230613,193600,1629625850,32950,32950,32950,32950,0
|
|
20230613,193500,1629625850,32950,32950,32950,32950,0
|
|
20230613,193400,1629625850,32950,32950,32950,32950,0
|
|
20230613,193300,1629625850,32950,32950,32950,32950,0
|
|
20230613,193200,1629625850,32950,32950,32950,32950,0
|
|
20230613,193100,1629625850,32950,32950,32950,32950,0
|
|
20230613,193000,1629625850,32950,32950,32950,32950,0
|
|
20230613,192900,1629625850,32950,32950,32950,32950,0
|
|
20230613,192800,1629625850,32950,32950,32950,32950,0
|
|
20230613,192700,1629625850,32950,32950,32950,32950,0
|
|
20230613,192600,1629625850,32950,32950,32950,32950,0
|
|
20230613,192500,1629625850,32950,32950,32950,32950,0
|
|
20230613,192400,1629625850,32950,32950,32950,32950,0
|
|
20230613,192300,1629625850,32950,32950,32950,32950,0
|
|
20230613,192200,1629625850,32950,32950,32950,32950,0
|
|
20230613,192100,1629625850,32950,32950,32950,32950,0
|
|
20230613,192000,1629625850,32950,32950,32950,32950,0
|
|
20230613,191900,1629625850,32950,32950,32950,32950,0
|
|
20230613,191800,1629625850,32950,32950,32950,32950,0
|
|
20230613,191700,1629625850,32950,32950,32950,32950,0
|
|
20230613,191600,1629625850,32950,32950,32950,32950,0
|
|
20230613,191500,1629625850,32950,32950,32950,32950,0
|
|
20230613,191400,1629625850,32950,32950,32950,32950,0
|
|
20230613,191300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,191200,1629625850,32950,32950,32950,32950,0
|
|
20230613,191100,1629625850,32950,32950,32950,32950,0
|
|
20230613,191000,1629625850,32950,32950,32950,32950,0
|
|
20230613,190900,1629625850,32950,32950,32950,32950,0
|
|
20230613,190800,1629625850,32950,32950,32950,32950,0
|
|
20230613,190700,1629625850,32950,32950,32950,32950,0
|
|
20230613,190600,1629625850,32950,32950,32950,32950,0
|
|
20230613,190500,1629625850,32950,32950,32950,32950,0
|
|
20230613,190400,1629625850,32950,32950,32950,32950,0
|
|
20230613,190300,1629625850,32950,32950,32950,32950,0
|
|
20230613,190200,1629625850,32950,32950,32950,32950,0
|
|
20230613,190100,1629625850,32950,32950,32950,32950,0
|
|
20230613,190000,1629625850,32950,32950,32950,32950,0
|
|
20230613,185900,1629625850,32950,32950,32950,32950,0
|
|
20230613,185800,1629625850,32950,32950,32950,32950,0
|
|
20230613,185700,1629625850,32950,32950,32950,32950,0
|
|
20230613,185600,1629625850,32950,32950,32950,32950,0
|
|
20230613,185500,1629625850,32950,32950,32950,32950,0
|
|
20230613,185400,1629625850,32950,32950,32950,32950,0
|
|
20230613,185300,1629625850,32950,32950,32950,32950,0
|
|
20230613,185200,1629625850,32950,32950,32950,32950,0
|
|
20230613,185100,1629625850,32950,32950,32950,32950,0
|
|
20230613,185000,1629625850,32950,32950,32950,32950,0
|
|
20230613,184900,1629625850,32950,32950,32950,32950,0
|
|
20230613,184800,1629625850,32950,32950,32950,32950,0
|
|
20230613,184700,1629625850,32950,32950,32950,32950,0
|
|
20230613,184600,1629625850,32950,32950,32950,32950,0
|
|
20230613,184500,1629625850,32950,32950,32950,32950,0
|
|
20230613,184400,1629625850,32950,32950,32950,32950,0
|
|
20230613,184300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,184200,1629625850,32950,32950,32950,32950,0
|
|
20230613,184100,1629625850,32950,32950,32950,32950,0
|
|
20230613,184000,1629625850,32950,32950,32950,32950,0
|
|
20230613,183900,1629625850,32950,32950,32950,32950,0
|
|
20230613,183800,1629625850,32950,32950,32950,32950,0
|
|
20230613,183700,1629625850,32950,32950,32950,32950,0
|
|
20230613,183600,1629625850,32950,32950,32950,32950,0
|
|
20230613,183500,1629625850,32950,32950,32950,32950,0
|
|
20230613,183400,1629625850,32950,32950,32950,32950,0
|
|
20230613,183300,1629625850,32950,32950,32950,32950,0
|
|
20230613,183200,1629625850,32950,32950,32950,32950,0
|
|
20230613,183100,1629625850,32950,32950,32950,32950,0
|
|
20230613,183000,1629625850,32950,32950,32950,32950,0
|
|
20230613,182900,1629625850,32950,32950,32950,32950,0
|
|
20230613,182800,1629625850,32950,32950,32950,32950,0
|
|
20230613,182700,1629625850,32950,32950,32950,32950,0
|
|
20230613,182600,1629625850,32950,32950,32950,32950,0
|
|
20230613,182500,1629625850,32950,32950,32950,32950,0
|
|
20230613,182400,1629625850,32950,32950,32950,32950,0
|
|
20230613,182300,1629625850,32950,32950,32950,32950,0
|
|
20230613,182200,1629625850,32950,32950,32950,32950,0
|
|
20230613,182100,1629625850,32950,32950,32950,32950,0
|
|
20230613,182000,1629625850,32950,32950,32950,32950,0
|
|
20230613,181900,1629625850,32950,32950,32950,32950,0
|
|
20230613,181800,1629625850,32950,32950,32950,32950,0
|
|
20230613,181700,1629625850,32950,32950,32950,32950,0
|
|
20230613,181600,1629625850,32950,32950,32950,32950,0
|
|
20230613,181500,1629625850,32950,32950,32950,32950,0
|
|
20230613,181400,1629625850,32950,32950,32950,32950,0
|
|
20230613,181300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,181200,1629625850,32950,32950,32950,32950,0
|
|
20230613,181100,1629625850,32950,32950,32950,32950,0
|
|
20230613,181000,1629625850,32950,32950,32950,32950,0
|
|
20230613,180900,1629625850,32950,32950,32950,32950,0
|
|
20230613,180800,1629625850,32950,32950,32950,32950,0
|
|
20230613,180700,1629625850,32950,32950,32950,32950,0
|
|
20230613,180600,1629625850,32950,32950,32950,32950,0
|
|
20230613,180500,1629625850,32950,32950,32950,32950,0
|
|
20230613,180400,1629625850,32950,32950,32950,32950,0
|
|
20230613,180300,1629625850,32950,32950,32950,32950,0
|
|
20230613,180200,1629625850,32950,32950,32950,32950,0
|
|
20230613,180100,1629625850,32950,32950,32950,32950,0
|
|
20230613,180000,1629625850,32950,32950,32950,32950,0
|
|
20230613,175900,1629625850,32950,32950,32950,32950,0
|
|
20230613,175800,1629625850,32950,32950,32950,32950,0
|
|
20230613,175700,1629625850,32950,32950,32950,32950,0
|
|
20230613,175600,1629625850,32950,32950,32950,32950,0
|
|
20230613,175500,1629625850,32950,32950,32950,32950,0
|
|
20230613,175400,1629625850,32950,32950,32950,32950,0
|
|
20230613,175300,1629625850,32950,32950,32950,32950,0
|
|
20230613,175200,1629625850,32950,32950,32950,32950,0
|
|
20230613,175100,1629625850,32950,32950,32950,32950,0
|
|
20230613,175000,1629625850,32950,32950,32950,32950,0
|
|
20230613,174900,1629625850,32950,32950,32950,32950,0
|
|
20230613,174800,1629625850,32950,32950,32950,32950,0
|
|
20230613,174700,1629625850,32950,32950,32950,32950,0
|
|
20230613,174600,1629625850,32950,32950,32950,32950,0
|
|
20230613,174500,1629625850,32950,32950,32950,32950,0
|
|
20230613,174400,1629625850,32950,32950,32950,32950,0
|
|
20230613,174300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,174200,1629625850,32950,32950,32950,32950,0
|
|
20230613,174100,1629625850,32950,32950,32950,32950,0
|
|
20230613,174000,1629625850,32950,32950,32950,32950,0
|
|
20230613,173900,1629625850,32950,32950,32950,32950,0
|
|
20230613,173800,1629625850,32950,32950,32950,32950,0
|
|
20230613,173700,1629625850,32950,32950,32950,32950,0
|
|
20230613,173600,1629625850,32950,32950,32950,32950,0
|
|
20230613,173500,1629625850,32950,32950,32950,32950,0
|
|
20230613,173400,1629625850,32950,32950,32950,32950,0
|
|
20230613,173300,1629625850,32950,32950,32950,32950,0
|
|
20230613,173200,1629625850,32950,32950,32950,32950,0
|
|
20230613,173100,1629625850,32950,32950,32950,32950,0
|
|
20230613,173000,1629625850,32950,32950,32950,32950,0
|
|
20230613,172900,1629625850,32950,32950,32950,32950,0
|
|
20230613,172800,1629625850,32950,32950,32950,32950,0
|
|
20230613,172700,1629625850,32950,32950,32950,32950,0
|
|
20230613,172600,1629625850,32950,32950,32950,32950,0
|
|
20230613,172500,1629625850,32950,32950,32950,32950,0
|
|
20230613,172400,1629625850,32950,32950,32950,32950,0
|
|
20230613,172300,1629625850,32950,32950,32950,32950,0
|
|
20230613,172200,1629625850,32950,32950,32950,32950,0
|
|
20230613,172100,1629625850,32950,32950,32950,32950,0
|
|
20230613,172000,1629625850,32950,32950,32950,32950,0
|
|
20230613,171900,1629625850,32950,32950,32950,32950,0
|
|
20230613,171800,1629625850,32950,32950,32950,32950,0
|
|
20230613,171700,1629625850,32950,32950,32950,32950,0
|
|
20230613,171600,1629625850,32950,32950,32950,32950,0
|
|
20230613,171500,1629625850,32950,32950,32950,32950,0
|
|
20230613,171400,1629625850,32950,32950,32950,32950,0
|
|
20230613,171300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,171200,1629625850,32950,32950,32950,32950,0
|
|
20230613,171100,1629625850,32950,32950,32950,32950,0
|
|
20230613,171000,1629625850,32950,32950,32950,32950,0
|
|
20230613,170900,1629625850,32950,32950,32950,32950,0
|
|
20230613,170800,1629625850,32950,32950,32950,32950,0
|
|
20230613,170700,1629625850,32950,32950,32950,32950,0
|
|
20230613,170600,1629625850,32950,32950,32950,32950,0
|
|
20230613,170500,1629625850,32950,32950,32950,32950,0
|
|
20230613,170400,1629625850,32950,32950,32950,32950,0
|
|
20230613,170300,1629625850,32950,32950,32950,32950,0
|
|
20230613,170200,1629625850,32950,32950,32950,32950,0
|
|
20230613,170100,1629625850,32950,32950,32950,32950,0
|
|
20230613,170000,1629625850,32950,32950,32950,32950,0
|
|
20230613,165900,1629625850,32950,32950,32950,32950,0
|
|
20230613,165800,1629625850,32950,32950,32950,32950,0
|
|
20230613,165700,1629625850,32950,32950,32950,32950,0
|
|
20230613,165600,1629625850,32950,32950,32950,32950,0
|
|
20230613,165500,1629625850,32950,32950,32950,32950,0
|
|
20230613,165400,1629625850,32950,32950,32950,32950,0
|
|
20230613,165300,1629625850,32950,32950,32950,32950,0
|
|
20230613,165200,1629625850,32950,32950,32950,32950,0
|
|
20230613,165100,1629625850,32950,32950,32950,32950,0
|
|
20230613,165000,1629625850,32950,32950,32950,32950,0
|
|
20230613,164900,1629625850,32950,32950,32950,32950,0
|
|
20230613,164800,1629625850,32950,32950,32950,32950,0
|
|
20230613,164700,1629625850,32950,32950,32950,32950,0
|
|
20230613,164600,1629625850,32950,32950,32950,32950,0
|
|
20230613,164500,1629625850,32950,32950,32950,32950,0
|
|
20230613,164400,1629625850,32950,32950,32950,32950,0
|
|
20230613,164300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,164200,1629625850,32950,32950,32950,32950,0
|
|
20230613,164100,1629625850,32950,32950,32950,32950,0
|
|
20230613,164000,1629625850,32950,32950,32950,32950,0
|
|
20230613,163900,1629625850,32950,32950,32950,32950,0
|
|
20230613,163800,1629625850,32950,32950,32950,32950,0
|
|
20230613,163700,1629625850,32950,32950,32950,32950,0
|
|
20230613,163600,1629625850,32950,32950,32950,32950,0
|
|
20230613,163500,1629625850,32950,32950,32950,32950,0
|
|
20230613,163400,1629625850,32950,32950,32950,32950,0
|
|
20230613,163300,1629625850,32950,32950,32950,32950,0
|
|
20230613,163200,1629625850,32950,32950,32950,32950,0
|
|
20230613,163100,1629625850,32950,32950,32950,32950,0
|
|
20230613,163000,1629625850,32950,32950,32950,32950,0
|
|
20230613,162900,1629625850,32950,32950,32950,32950,0
|
|
20230613,162800,1629625850,32950,32950,32950,32950,0
|
|
20230613,162700,1629625850,32950,32950,32950,32950,0
|
|
20230613,162600,1629625850,32950,32950,32950,32950,0
|
|
20230613,162500,1629625850,32950,32950,32950,32950,0
|
|
20230613,162400,1629625850,32950,32950,32950,32950,0
|
|
20230613,162300,1629625850,32950,32950,32950,32950,0
|
|
20230613,162200,1629625850,32950,32950,32950,32950,0
|
|
20230613,162100,1629625850,32950,32950,32950,32950,0
|
|
20230613,162000,1629625850,32950,32950,32950,32950,0
|
|
20230613,161900,1629625850,32950,32950,32950,32950,0
|
|
20230613,161800,1629625850,32950,32950,32950,32950,0
|
|
20230613,161700,1629625850,32950,32950,32950,32950,0
|
|
20230613,161600,1629625850,32950,32950,32950,32950,0
|
|
20230613,161500,1629625850,32950,32950,32950,32950,0
|
|
20230613,161400,1629625850,32950,32950,32950,32950,0
|
|
20230613,161300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,161200,1629625850,32950,32950,32950,32950,0
|
|
20230613,161100,1629625850,32950,32950,32950,32950,0
|
|
20230613,161000,1629625850,32950,32950,32950,32950,0
|
|
20230613,160900,1629625850,32950,32950,32950,32950,0
|
|
20230613,160800,1629625850,32950,32950,32950,32950,0
|
|
20230613,160700,1629625850,32950,32950,32950,32950,0
|
|
20230613,160600,1629625850,32950,32950,32950,32950,0
|
|
20230613,160500,1629625850,32950,32950,32950,32950,0
|
|
20230613,160400,1629625850,32950,32950,32950,32950,0
|
|
20230613,160300,1629625850,32950,32950,32950,32950,0
|
|
20230613,160200,1629625850,32950,32950,32950,32950,0
|
|
20230613,160100,1629625850,32950,32950,32950,32950,0
|
|
20230613,160000,1629625850,32950,32950,32950,32950,0
|
|
20230613,155900,1629625850,32950,32950,32950,32950,0
|
|
20230613,155800,1629625850,32950,32950,32950,32950,0
|
|
20230613,155700,1629625850,32950,32950,32950,32950,0
|
|
20230613,155600,1629625850,32950,32950,32950,32950,0
|
|
20230613,155500,1629625850,32950,32950,32950,32950,0
|
|
20230613,155400,1629625850,32950,32950,32950,32950,0
|
|
20230613,155300,1629625850,32950,32950,32950,32950,0
|
|
20230613,155200,1629625850,32950,32950,32950,32950,0
|
|
20230613,155100,1629625850,32950,32950,32950,32950,0
|
|
20230613,155000,1629625850,32950,32950,32950,32950,0
|
|
20230613,154900,1629625850,32950,32950,32950,32950,0
|
|
20230613,154800,1629625850,32950,32950,32950,32950,0
|
|
20230613,154700,1629625850,32950,32950,32950,32950,0
|
|
20230613,154600,1629625850,32950,32950,32950,32950,0
|
|
20230613,154500,1629625850,32950,32950,32950,32950,0
|
|
20230613,154400,1629625850,32950,32950,32950,32950,0
|
|
20230613,154300,1629625850,32950,32950,32950,32950,1469
|
|
20230613,154200,1629625850,32950,32950,32950,32950,0
|
|
20230613,154100,1629625850,32950,32950,32950,32950,0
|
|
20230613,154000,1629625850,32950,32950,32950,32950,0
|
|
20230613,153900,1629625850,32950,32950,32950,32950,0
|
|
20230613,153800,1629625850,32950,32950,32950,32950,0
|
|
20230613,153700,1629625850,32950,32950,32950,32950,0
|
|
20230613,153600,1629625850,32950,32950,32950,32950,0
|
|
20230613,153500,1629625850,32950,32950,32950,32950,0
|
|
20230613,153400,1629625850,32950,32950,32950,32950,0
|
|
20230613,153300,1629625850,32950,32950,32950,32950,0
|
|
20230613,153200,1629625850,32950,32950,32950,32950,0
|
|
20230613,153100,1629625850,32950,32950,32950,32950,0
|
|
20230613,153000,1629625850,32950,32950,32950,32950,1469
|
|
20230613,152900,1581222300,32700,32700,32700,32700,0
|
|
20230613,152800,1581222300,32700,32700,32700,32700,0
|
|
20230613,152700,1581222300,32700,32700,32700,32700,0
|
|
20230613,152600,1581222300,32700,32700,32700,32700,0
|
|
20230613,152500,1581222300,32700,32700,32700,32700,0
|
|
20230613,152400,1581222300,32700,32700,32700,32700,0
|
|
20230613,152300,1581222300,32700,32700,32700,32700,0
|
|
20230613,152200,1581222300,32700,32700,32700,32700,0
|
|
20230613,152100,1581222300,32700,32700,32700,32700,0
|
|
20230613,152000,1581222300,32700,32700,32700,32700,0
|
|
20230613,151900,1581222300,32700,32500,32700,32500,325
|
|
20230613,151800,1570604850,32500,32600,32600,32500,173
|
|
20230613,151700,1564973200,32650,32700,32700,32600,29
|
|
20230613,151600,1564026450,32650,32650,32700,32650,29
|
|
20230613,151500,1563079550,32650,32650,32650,32650,9
|
|
20230613,151400,1562785700,32750,32650,32750,32650,51
|
|
20230613,151300,1561117150,32700,32650,32700,32650,55
|
|
20230613,151200,1559321350,32650,32600,32650,32500,793
|
|
20230613,151100,1533512850,32600,32600,32600,32600,4
|
|
20230613,151000,1533382450,32650,32650,32650,32600,126
|
|
20230613,150900,1529272100,32700,32600,32700,32600,14
|
|
20230613,150800,1528815400,32600,32600,32600,32600,5
|
|
20230613,150700,1528652400,32700,32550,32700,32550,101
|
|
20230613,150600,1525362600,32700,32650,32700,32650,24
|
|
20230613,150500,1524577900,32700,32650,32700,32550,122
|
|
20230613,150400,1520594250,32700,32700,32700,32700,1
|
|
20230613,150300,1520561550,32600,32650,32650,32600,471
|
|
20230613,150200,1505186200,32750,32750,32750,32750,16
|
|
20230613,150100,1504662200,32750,32650,32750,32650,143
|
|
20230613,150000,1499993150,32650,32750,32750,32650,52
|
|
20230613,145900,1498292150,32750,32700,32750,32700,9
|
|
20230613,145800,1497997800,32700,32700,32750,32700,31
|
|
20230613,145700,1496983350,32800,32700,32800,32700,310
|
|
20230613,145600,1486846150,32750,32750,32800,32750,118
|
|
20230613,145500,1482981550,32800,32700,32800,32700,257
|
|
20230613,145400,1474575950,32800,32750,32800,32750,17
|
|
20230613,145300,1474019150,32750,32800,32800,32700,175
|
|
20230613,145200,1468295100,32800,32750,32800,32750,20
|
|
20230613,145100,1467640050,32800,32800,32800,32800,1
|
|
20230613,145000,1467607250,32800,32800,32850,32700,674
|
|
20230613,144900,1445530850,32800,32850,32850,32750,15
|
|
20230613,144800,1445038950,32800,32900,32900,32750,60
|
|
20230613,144700,1443066650,32900,32850,32900,32850,20
|
|
20230613,144600,1442409600,32850,32900,32900,32850,33
|
|
20230613,144500,1441324800,32900,32900,32900,32900,780
|
|
20230613,144400,1415662800,32900,32900,32900,32750,55
|
|
20230613,144300,1413853450,32900,32850,32900,32850,138
|
|
20230613,144200,1409313900,32850,32850,32900,32800,311
|
|
20230613,144100,1399101650,32850,32800,32850,32800,16
|
|
20230613,144000,1398576800,32800,32750,32800,32750,78
|
|
20230613,143900,1396021350,32750,32750,32750,32700,31
|
|
20230613,143800,1395006300,32750,32750,32750,32750,10
|
|
20230613,143700,1394678800,32750,32700,32750,32700,235
|
|
20230613,143600,1386994250,32700,32600,32700,32600,5
|
|
20230613,143500,1386831150,32650,32650,32650,32650,0
|
|
20230613,143400,1386831150,32650,32600,32650,32600,16
|
|
20230613,143300,1386309500,32550,32600,32600,32550,19
|
|
20230613,143200,1385690300,32700,32700,32700,32700,1
|
|
20230613,143100,1385657600,32650,32650,32650,32650,16
|
|
20230613,143000,1385135200,32700,32700,32700,32700,0
|
|
20230613,142900,1385135200,32700,32700,32700,32700,16
|
|
20230613,142800,1384612000,32600,32650,32700,32600,366
|
|
20230613,142700,1372679300,32700,32600,32700,32600,118
|
|
20230613,142600,1368826600,32550,32550,32550,32550,33
|
|
20230613,142500,1367752450,32550,32550,32550,32550,0
|
|
20230613,142400,1367752450,32550,32500,32550,32500,45
|
|
20230613,142300,1366288800,32600,32600,32600,32600,0
|
|
20230613,142200,1366288800,32600,32600,32650,32600,36
|
|
20230613,142100,1365114400,32600,32550,32600,32550,20
|
|
20230613,142000,1364462550,32550,32600,32600,32550,32
|
|
20230613,141900,1363420250,32600,32500,32600,32500,95
|
|
20230613,141800,1360332650,32550,32550,32550,32550,28
|
|
20230613,141700,1359421250,32600,32550,32600,32550,20
|
|
20230613,141600,1358769450,32600,32650,32650,32600,4
|
|
20230613,141500,1358638950,32650,32600,32650,32600,15
|
|
20230613,141400,1358149900,32550,32550,32550,32550,27
|
|
20230613,141300,1357271050,32600,32650,32650,32600,2
|
|
20230613,141200,1357205800,32600,32600,32600,32600,28
|
|
20230613,141100,1356293000,32600,32600,32600,32600,1
|
|
20230613,141000,1356260400,32650,32500,32650,32500,30
|
|
20230613,140900,1355285150,32700,32700,32700,32700,0
|
|
20230613,140800,1355285150,32700,32550,32700,32550,26
|
|
20230613,140700,1354438700,32550,32550,32550,32550,1
|
|
20230613,140600,1354406150,32500,32500,32500,32500,38
|
|
20230613,140500,1353171150,32550,32500,32550,32500,83
|
|
20230613,140400,1350472900,32550,32550,32550,32550,0
|
|
20230613,140300,1350472900,32550,32550,32600,32550,17
|
|
20230613,140200,1349919500,32550,32600,32600,32550,9
|
|
20230613,140100,1349626150,32600,32600,32600,32600,25
|
|
20230613,140000,1348811150,32700,32600,32700,32600,5
|
|
20230613,135900,1348648050,32500,32500,32500,32500,21
|
|
20230613,135800,1347965550,32650,32650,32650,32650,16
|
|
20230613,135700,1347443150,32650,32500,32650,32500,27
|
|
20230613,135600,1346565500,32650,32650,32650,32650,15
|
|
20230613,135500,1346075750,32500,32500,32500,32500,61
|
|
20230613,135400,1344093250,32700,32500,32700,32500,6
|
|
20230613,135300,1343898050,32500,32500,32550,32500,33
|
|
20230613,135200,1342825350,32600,32600,32600,32600,0
|
|
20230613,135100,1342825350,32600,32600,32600,32450,35
|
|
20230613,135000,1341687050,32400,32550,32550,32400,570
|
|
20230613,134900,1323192700,32600,32650,32650,32600,23
|
|
20230613,134800,1322442150,32550,32550,32550,32550,0
|
|
20230613,134700,1322442150,32550,32600,32600,32550,24
|
|
20230613,134600,1321660900,32600,32600,32600,32600,102
|
|
20230613,134500,1318335700,32550,32600,32600,32550,34
|
|
20230613,134400,1317228700,32600,32700,32700,32600,24
|
|
20230613,134300,1316444400,32700,32550,32700,32550,29
|
|
20230613,134200,1315498800,32700,32700,32700,32700,0
|
|
20230613,134100,1315498800,32700,32550,32800,32550,497
|
|
20230613,134000,1299229000,32600,32600,32600,32600,0
|
|
20230613,133900,1299229000,32600,32550,32600,32550,128
|
|
20230613,133800,1295061800,32550,32550,32550,32550,0
|
|
20230613,133700,1295061800,32550,32600,32600,32550,23
|
|
20230613,133600,1294312200,32650,32650,32650,32650,0
|
|
20230613,133500,1294312200,32650,32650,32650,32650,0
|
|
20230613,133400,1294312200,32650,32650,32650,32650,16
|
|
20230613,133300,1293789800,32600,32550,32600,32550,54
|
|
20230613,133200,1292029600,32550,32600,32600,32550,42
|
|
20230613,133100,1290661750,32600,32600,32600,32600,0
|
|
20230613,133000,1290661750,32600,32550,32700,32550,8
|
|
20230613,132900,1290401050,32600,32600,32600,32600,16
|
|
20230613,132800,1289879450,32600,32600,32600,32600,8
|
|
20230613,132700,1289618650,32700,32700,32700,32700,16
|
|
20230613,132600,1289095450,32600,32750,32750,32600,148
|
|
20230613,132500,1284253800,32750,32600,32750,32600,16
|
|
20230613,132400,1283729950,32550,32550,32550,32550,23
|
|
20230613,132300,1282981300,32800,32800,32800,32800,7
|
|
20230613,132200,1282751700,32750,32550,32750,32550,39
|
|
20230613,132100,1281479050,32600,32600,32600,32600,12
|
|
20230613,132000,1281087850,32600,32600,32650,32550,159
|
|
20230613,131900,1275904900,32600,32600,32600,32600,51
|
|
20230613,131800,1274242300,32650,32650,32700,32650,253
|
|
20230613,131700,1265980900,32650,32450,32650,32450,154
|
|
20230613,131600,1260983300,32450,32450,32450,32450,27
|
|
20230613,131500,1260107150,32500,32500,32500,32450,434
|
|
20230613,131400,1246014050,32550,32550,32550,32550,5
|
|
20230613,131300,1245851300,32650,32550,32650,32550,12
|
|
20230613,131200,1245460600,32550,32550,32550,32550,16
|
|
20230613,131100,1244939800,32550,32550,32550,32550,3
|
|
20230613,131000,1244842150,32550,32550,32550,32550,19
|
|
20230613,130900,1244223700,32600,32600,32600,32600,0
|
|
20230613,130800,1244223700,32600,32550,32700,32550,45
|
|
20230613,130700,1242758050,32650,32650,32650,32650,10
|
|
20230613,130600,1242431550,32650,32650,32650,32550,110
|
|
20230613,130500,1238849350,32550,32550,32650,32550,23
|
|
20230613,130400,1238100600,32550,32550,32550,32550,3
|
|
20230613,130300,1238002950,32550,32700,32700,32550,43
|
|
20230613,130200,1236601050,32700,32600,32700,32600,218
|
|
20230613,130100,1229481050,32500,32500,32550,32500,48
|
|
20230613,130000,1227920300,32500,32650,32750,32500,462
|
|
20230613,125900,1212866000,32650,32600,32650,32500,291
|
|
20230613,125800,1203369400,32650,32550,32650,32500,35
|
|
20230613,125700,1202230450,32550,32550,32550,32550,69
|
|
20230613,125600,1199984500,32600,32550,32600,32550,26
|
|
20230613,125500,1199137450,32550,32600,32600,32550,352
|
|
20230613,125400,1187677150,32650,32600,32650,32600,18
|
|
20230613,125300,1187089550,32600,32600,32600,32600,54
|
|
20230613,125200,1185329150,32650,32650,32650,32650,1
|
|
20230613,125100,1185296500,32650,32600,32700,32600,288
|
|
20230613,125000,1175905750,32650,32650,32650,32650,196
|
|
20230613,124900,1169506350,32700,32700,32800,32700,163
|
|
20230613,124800,1164174650,32700,32750,32750,32700,577
|
|
20230613,124700,1145278900,32750,32850,32850,32750,39
|
|
20230613,124600,1144000150,32800,32800,32800,32800,215
|
|
20230613,124500,1136948150,32900,32800,32900,32800,24
|
|
20230613,124400,1136160750,32900,32800,32900,32800,115
|
|
20230613,124300,1132387250,32800,32800,32800,32800,23
|
|
20230613,124200,1131632850,32950,32950,32950,32950,27
|
|
20230613,124100,1130743200,32800,32800,32800,32800,23
|
|
20230613,124000,1129988800,32800,32900,32950,32800,202
|
|
20230613,123900,1123347600,32900,32850,32900,32850,380
|
|
20230613,123800,1110863850,32800,32800,32800,32800,28
|
|
20230613,123700,1109945450,32850,32850,32850,32850,16
|
|
20230613,123600,1109419850,32800,32850,32850,32800,19
|
|
20230613,123500,1108796600,32900,32850,32900,32850,77
|
|
20230613,123400,1106266400,32850,32800,32850,32800,201
|
|
20230613,123300,1099666650,32800,32800,32800,32800,7
|
|
20230613,123200,1099437050,32800,32800,32850,32800,46
|
|
20230613,123100,1097927000,32800,32800,32800,32800,0
|
|
20230613,123000,1097927000,32800,32900,32900,32800,43
|
|
20230613,122900,1096515000,32850,32850,32850,32850,23
|
|
20230613,122800,1095759450,32850,32900,32900,32850,52
|
|
20230613,122700,1094050500,32850,32850,32850,32850,0
|
|
20230613,122600,1094050500,32850,32950,32950,32850,164
|
|
20230613,122500,1088661150,32950,32950,32950,32950,13
|
|
20230613,122400,1088232800,32900,32950,32950,32900,17
|
|
20230613,122300,1087672850,32950,32900,32950,32900,12
|
|
20230613,122200,1087277650,32900,32900,32900,32900,0
|
|
20230613,122100,1087277650,32900,32900,32900,32900,54
|
|
20230613,122000,1085501050,32900,32950,32950,32900,19
|
|
20230613,121900,1084875200,32950,32950,32950,32950,0
|
|
20230613,121800,1084875200,32950,32950,32950,32950,26
|
|
20230613,121700,1084018500,32900,32900,32900,32900,4
|
|
20230613,121600,1083886900,32950,32950,32950,32950,18
|
|
20230613,121500,1083293800,33000,33000,33000,33000,0
|
|
20230613,121400,1083293800,33000,33000,33000,33000,8
|
|
20230613,121300,1083029800,32950,32900,33000,32850,417
|
|
20230613,121200,1069326150,32950,33000,33000,32950,60
|
|
20230613,121100,1067346750,32950,32950,32950,32950,3
|
|
20230613,121000,1067247900,32950,32950,32950,32950,1
|
|
20230613,120900,1067214950,33000,32950,33000,32950,3
|
|
20230613,120800,1067116050,32950,32950,32950,32950,15
|
|
20230613,120700,1066621800,32950,32950,32950,32950,0
|
|
20230613,120600,1066621800,32950,32900,32950,32900,20
|
|
20230613,120500,1065963000,32950,32950,32950,32950,7
|
|
20230613,120400,1065732350,32900,32900,32900,32900,31
|
|
20230613,120300,1064712450,32900,32900,32900,32900,58
|
|
20230613,120200,1062804250,32850,32850,32850,32850,4
|
|
20230613,120100,1062672850,32900,32900,32900,32900,17
|
|
20230613,120000,1062113550,32900,32900,32900,32900,10
|
|
20230613,115900,1061784550,32900,32850,32900,32850,30
|
|
20230613,115800,1060798300,32900,32900,32900,32900,174
|
|
20230613,115700,1055073700,32900,32950,32950,32900,17
|
|
20230613,115600,1054513600,32950,32900,32950,32900,9
|
|
20230613,115500,1054217100,32900,32950,32950,32900,14
|
|
20230613,115400,1053756000,32950,32950,32950,32950,15
|
|
20230613,115300,1053261750,32950,32950,32950,32950,0
|
|
20230613,115200,1053261750,32950,32950,32950,32950,16
|
|
20230613,115100,1052734550,32900,32950,32950,32900,6
|
|
20230613,115000,1052537050,32950,32950,32950,32950,1
|
|
20230613,114900,1052504100,32950,32950,32950,32950,16
|
|
20230613,114800,1051976900,32900,33000,33000,32900,55
|
|
20230613,114700,1050167100,32950,32950,32950,32950,15
|
|
20230613,114600,1049672850,32950,32950,32950,32950,1
|
|
20230613,114500,1049639900,32950,32950,32950,32950,76
|
|
20230613,114400,1047135700,32950,32950,32950,32900,13
|
|
20230613,114300,1046707550,32950,32950,32950,32950,0
|
|
20230613,114200,1046707550,32950,32900,32950,32900,16
|
|
20230613,114100,1046180400,32900,32900,32900,32900,4
|
|
20230613,114000,1046048800,32950,32950,32950,32950,24
|
|
20230613,113900,1045258000,32900,32900,32900,32900,22
|
|
20230613,113800,1044534200,32900,33000,33000,32900,26
|
|
20230613,113700,1043677200,33000,32950,33000,32950,5
|
|
20230613,113600,1043512400,33000,32950,33000,32950,51
|
|
20230613,113500,1041831900,33000,32950,33000,32950,25
|
|
20230613,113400,1041007400,32950,32950,32950,32950,3
|
|
20230613,113300,1040908550,33000,33000,33000,32950,29
|
|
20230613,113200,1039951750,33000,33000,33000,33000,0
|
|
20230613,113100,1039951750,33000,33000,33000,33000,0
|
|
20230613,113000,1039951750,33000,33000,33000,33000,130
|
|
20230613,112900,1035661750,33100,33100,33100,33100,0
|
|
20230613,112800,1035661750,33100,33000,33100,33000,91
|
|
20230613,112700,1032657150,33050,33050,33050,33050,137
|
|
20230613,112600,1028129300,33050,33100,33100,33050,20
|
|
20230613,112500,1027467500,33050,33050,33050,33050,57
|
|
20230613,112400,1025583650,33050,33050,33100,33050,181
|
|
20230613,112300,1019601200,33100,33100,33100,33100,35
|
|
20230613,112200,1018442700,33100,33000,33100,33000,478
|
|
20230613,112100,1002648100,33000,33000,33000,33000,16
|
|
20230613,112000,1002120100,32950,32950,32950,32950,22
|
|
20230613,111900,1001395200,32950,32950,32950,32950,0
|
|
20230613,111800,1001395200,32950,32950,32950,32950,250
|
|
20230613,111700,993157700,32900,32900,32950,32900,113
|
|
20230613,111600,989439950,32950,32950,32950,32950,17
|
|
20230613,111500,988879800,32900,32900,32900,32900,4
|
|
20230613,111400,988748200,32950,32950,32950,32950,24
|
|
20230613,111300,987957400,32950,32950,32950,32950,0
|
|
20230613,111200,987957400,32950,32950,32950,32950,93
|
|
20230613,111100,984893050,32900,32900,32950,32900,453
|
|
20230613,111000,969988600,32900,32900,32900,32900,12
|
|
20230613,110900,969593800,32850,32900,32900,32850,27
|
|
20230613,110800,968706000,32850,32900,32900,32850,12
|
|
20230613,110700,968311400,32900,32900,32900,32900,62
|
|
20230613,110600,966271600,32900,32850,32900,32850,17
|
|
20230613,110500,965713100,32700,32750,32750,32700,453
|
|
20230613,110400,950899350,32750,32750,32750,32750,8
|
|
20230613,110300,950637350,32750,32750,32750,32750,2
|
|
20230613,110200,950571850,32850,32600,32850,32600,65
|
|
20230613,110100,948447850,32600,32650,32650,32600,677
|
|
20230613,110000,926347800,32650,32700,32700,32650,78
|
|
20230613,105900,923798200,32700,32800,32800,32700,493
|
|
20230613,105800,907663450,32850,32850,32850,32850,31
|
|
20230613,105700,906645100,32850,32900,32900,32850,30
|
|
20230613,105600,905658350,32850,32850,32850,32850,0
|
|
20230613,105500,905658350,32850,32850,32850,32850,11
|
|
20230613,105400,905297000,32800,32800,32800,32800,0
|
|
20230613,105300,905297000,32800,32850,32850,32800,5
|
|
20230613,105200,905132950,32800,32800,32800,32800,100
|
|
20230613,105100,901852950,32850,32850,32850,32800,61
|
|
20230613,105000,899850100,32850,32850,32850,32800,28
|
|
20230613,104900,898930500,32850,32850,32850,32850,1
|
|
20230613,104800,898897650,32850,32850,32850,32850,12
|
|
20230613,104700,898503450,32850,32850,32850,32850,4
|
|
20230613,104600,898372050,32900,32900,32900,32900,0
|
|
20230613,104500,898372050,32900,32900,32900,32900,16
|
|
20230613,104400,897845650,32750,32850,32850,32750,77
|
|
20230613,104300,895322250,32900,32900,32950,32900,113
|
|
20230613,104200,891603800,32900,32950,32950,32900,27
|
|
20230613,104100,890715250,32950,32950,32950,32950,139
|
|
20230613,104000,886135200,32900,32900,32900,32900,3
|
|
20230613,103900,886036500,32850,32850,32850,32850,4
|
|
20230613,103800,885905100,32950,32900,32950,32900,26
|
|
20230613,103700,885048900,32900,32900,32900,32900,5
|
|
20230613,103600,884884400,32800,32850,32900,32800,21
|
|
20230613,103500,884194700,32800,32800,32800,32800,4
|
|
20230613,103400,884063500,32800,32850,32850,32800,116
|
|
20230613,103300,880257950,32900,33050,33050,32900,154
|
|
20230613,103200,875172550,33100,33100,33100,33100,0
|
|
20230613,103100,875172550,33100,32950,33100,32900,202
|
|
20230613,103000,868497400,32900,32850,32900,32850,19
|
|
20230613,102900,867872450,32900,32900,32900,32900,14
|
|
20230613,102800,867411850,32900,32900,32900,32850,84
|
|
20230613,102700,864651100,32900,33000,33000,32900,129
|
|
20230613,102600,860395600,33000,32900,33000,32900,25
|
|
20230613,102500,859571600,32900,32950,32950,32900,159
|
|
20230613,102400,854332700,33050,33050,33050,33050,16
|
|
20230613,102300,853803900,32900,33050,33050,32900,181
|
|
20230613,102200,847839000,33050,33050,33050,33050,5
|
|
20230613,102100,847673750,33050,33050,33050,32950,639
|
|
20230613,102000,826582650,33200,33200,33200,33200,8
|
|
20230613,101900,826317050,33150,33150,33200,33100,180
|
|
20230613,101800,820349350,33150,33150,33150,33150,0
|
|
20230613,101700,820349350,33150,33250,33250,33100,187
|
|
20230613,101600,814154000,33100,33150,33300,33100,1769
|
|
20230613,101500,755346600,33150,33200,33200,33050,115
|
|
20230613,101400,751534400,33200,33050,33200,33050,1294
|
|
20230613,101300,708581750,33100,33050,33200,33050,1126
|
|
20230613,101200,671232250,33050,33100,33150,33050,871
|
|
20230613,101100,642391550,33100,32950,33100,32950,2616
|
|
20230613,101000,556021950,32950,32850,32950,32850,550
|
|
20230613,100900,537926000,32900,32650,32900,32650,662
|
|
20230613,100800,516224700,32650,32600,32650,32600,105
|
|
20230613,100700,512801500,32600,32600,32600,32600,70
|
|
20230613,100600,510519500,32550,32600,32600,32550,174
|
|
20230613,100500,504847300,32550,32550,32550,32550,67
|
|
20230613,100400,502666450,32550,32550,32550,32550,0
|
|
20230613,100300,502666450,32550,32500,32550,32500,5
|
|
20230613,100200,502503900,32500,32550,32550,32500,40
|
|
20230613,100100,501202900,32550,32550,32550,32550,8
|
|
20230613,100000,500942500,32500,32500,32500,32500,3
|
|
20230613,095900,500845000,32500,32550,32550,32500,2
|
|
20230613,095800,500779950,32550,32550,32550,32550,1
|
|
20230613,095700,500747400,32550,32450,32550,32450,20
|
|
20230613,095600,500098300,32450,32450,32450,32450,1
|
|
20230613,095500,500065850,32450,32600,32600,32450,377
|
|
20230613,095400,487817750,32600,32600,32600,32600,1
|
|
20230613,095300,487785150,32600,32550,32600,32550,23
|
|
20230613,095200,487035600,32550,32550,32550,32550,2
|
|
20230613,095100,486970500,32600,32600,32600,32600,1
|
|
20230613,095000,486937900,32600,32500,32600,32500,33
|
|
20230613,094900,485862400,32500,32500,32500,32500,0
|
|
20230613,094800,485862400,32500,32400,32500,32400,83
|
|
20230613,094700,483169150,32450,32450,32450,32450,0
|
|
20230613,094600,483169150,32450,32350,32450,32350,14
|
|
20230613,094500,482715150,32350,32300,32350,32300,41
|
|
20230613,094400,481389800,32300,32300,32350,32300,34
|
|
20230613,094300,480291100,32350,32550,32550,32350,587
|
|
20230613,094200,461271200,32550,32550,32550,32550,8
|
|
20230613,094100,461010800,32400,32550,32650,32400,681
|
|
20230613,094000,438921400,32650,32600,32650,32600,26
|
|
20230613,093900,438073750,32600,32650,32650,32600,106
|
|
20230613,093800,434613100,32650,32650,32650,32650,1
|
|
20230613,093700,434580450,32650,32750,32800,32650,227
|
|
20230613,093600,427152300,32750,32800,32800,32750,445
|
|
20230613,093500,412572900,32800,32750,32800,32750,277
|
|
20230613,093400,403496150,32750,32550,32750,32550,242
|
|
20230613,093300,395583450,32500,32650,32650,32500,550
|
|
20230613,093200,377694100,32600,32500,32600,32500,560
|
|
20230613,093100,359482700,32500,32250,32500,32250,1373
|
|
20230613,093000,314941350,32100,32200,32200,32100,4499
|
|
20230613,092900,170521250,32300,32300,32300,32300,4
|
|
20230613,092800,170392050,32300,32250,32300,32250,4
|
|
20230613,092700,170263000,32200,32150,32200,32150,5
|
|
20230613,092600,170102200,32150,32150,32150,32150,135
|
|
20230613,092500,165761950,32150,32150,32150,32150,1
|
|
20230613,092400,165729800,32200,32300,32300,32200,635
|
|
20230613,092300,145266900,32250,32300,32300,32250,54
|
|
20230613,092200,143522900,32300,32400,32400,32300,391
|
|
20230613,092100,130880050,32400,32350,32400,32350,121
|
|
20230613,092000,126963900,32350,32350,32350,32350,65
|
|
20230613,091900,124861150,32400,32400,32400,32400,0
|
|
20230613,091800,124861150,32400,32300,32400,32300,97
|
|
20230613,091700,121725250,32300,32300,32300,32300,14
|
|
20230613,091600,121273050,32300,32300,32300,32300,26
|
|
20230613,091500,120433250,32300,32250,32300,32200,17
|
|
20230613,091400,119884750,32250,32300,32300,32250,6
|
|
20230613,091300,119691200,32250,31950,32250,31950,188
|
|
20230613,091200,113664200,31950,31950,31950,31950,7
|
|
20230613,091100,113440550,31950,32000,32000,31950,8
|
|
20230613,091000,113184600,31950,31950,31950,31900,429
|
|
20230613,090900,99494150,31950,32000,32000,31950,617
|
|
20230613,090800,79774650,32000,32050,32050,32000,275
|
|
20230613,090700,70967150,32050,32050,32050,32050,8
|
|
20230613,090600,70710750,32000,32200,32200,32000,36
|
|
20230613,090500,69557150,32000,32050,32050,32000,173
|
|
20230613,090400,64019200,32000,32000,32000,32000,0
|
|
20230613,090300,64019200,32000,32000,32000,32000,350
|
|
20230613,090200,52819200,32000,32300,32300,32000,612
|
|
20230613,090100,33174000,32300,32400,32400,32300,520
|
|
20230613,090000,16347500,32500,32500,32500,32500,503
|