720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205700,552883800,34350,34350,34350,34350,304
|
|
20230615,205600,552883800,34350,34350,34350,34350,0
|
|
20230615,205500,552883800,34350,34350,34350,34350,0
|
|
20230615,205400,552883800,34350,34350,34350,34350,0
|
|
20230615,205300,552883800,34350,34350,34350,34350,0
|
|
20230615,205200,552883800,34350,34350,34350,34350,0
|
|
20230615,205100,552883800,34350,34350,34350,34350,0
|
|
20230615,205000,552883800,34350,34350,34350,34350,0
|
|
20230615,204900,552883800,34350,34350,34350,34350,0
|
|
20230615,204800,552883800,34350,34350,34350,34350,0
|
|
20230615,204700,552883800,34350,34350,34350,34350,0
|
|
20230615,204600,552883800,34350,34350,34350,34350,0
|
|
20230615,204500,552883800,34350,34350,34350,34350,0
|
|
20230615,204400,552883800,34350,34350,34350,34350,0
|
|
20230615,204300,552883800,34350,34350,34350,34350,0
|
|
20230615,204200,552883800,34350,34350,34350,34350,0
|
|
20230615,204100,552883800,34350,34350,34350,34350,0
|
|
20230615,204000,552883800,34350,34350,34350,34350,0
|
|
20230615,203900,552883800,34350,34350,34350,34350,0
|
|
20230615,203800,552883800,34350,34350,34350,34350,0
|
|
20230615,203700,552883800,34350,34350,34350,34350,0
|
|
20230615,203600,552883800,34350,34350,34350,34350,0
|
|
20230615,203500,552883800,34350,34350,34350,34350,0
|
|
20230615,203400,552883800,34350,34350,34350,34350,0
|
|
20230615,203300,552883800,34350,34350,34350,34350,0
|
|
20230615,203200,552883800,34350,34350,34350,34350,0
|
|
20230615,203100,552883800,34350,34350,34350,34350,0
|
|
20230615,203000,552883800,34350,34350,34350,34350,0
|
|
20230615,202900,552883800,34350,34350,34350,34350,0
|
|
20230615,202800,552883800,34350,34350,34350,34350,0
|
|
20230615,202700,552883800,34350,34350,34350,34350,304
|
|
20230615,202600,552883800,34350,34350,34350,34350,0
|
|
20230615,202500,552883800,34350,34350,34350,34350,0
|
|
20230615,202400,552883800,34350,34350,34350,34350,0
|
|
20230615,202300,552883800,34350,34350,34350,34350,0
|
|
20230615,202200,552883800,34350,34350,34350,34350,0
|
|
20230615,202100,552883800,34350,34350,34350,34350,0
|
|
20230615,202000,552883800,34350,34350,34350,34350,0
|
|
20230615,201900,552883800,34350,34350,34350,34350,0
|
|
20230615,201800,552883800,34350,34350,34350,34350,0
|
|
20230615,201700,552883800,34350,34350,34350,34350,0
|
|
20230615,201600,552883800,34350,34350,34350,34350,0
|
|
20230615,201500,552883800,34350,34350,34350,34350,0
|
|
20230615,201400,552883800,34350,34350,34350,34350,0
|
|
20230615,201300,552883800,34350,34350,34350,34350,0
|
|
20230615,201200,552883800,34350,34350,34350,34350,0
|
|
20230615,201100,552883800,34350,34350,34350,34350,0
|
|
20230615,201000,552883800,34350,34350,34350,34350,0
|
|
20230615,200900,552883800,34350,34350,34350,34350,0
|
|
20230615,200800,552883800,34350,34350,34350,34350,0
|
|
20230615,200700,552883800,34350,34350,34350,34350,0
|
|
20230615,200600,552883800,34350,34350,34350,34350,0
|
|
20230615,200500,552883800,34350,34350,34350,34350,0
|
|
20230615,200400,552883800,34350,34350,34350,34350,0
|
|
20230615,200300,552883800,34350,34350,34350,34350,0
|
|
20230615,200200,552883800,34350,34350,34350,34350,0
|
|
20230615,200100,552883800,34350,34350,34350,34350,0
|
|
20230615,200000,552883800,34350,34350,34350,34350,0
|
|
20230615,195900,552883800,34350,34350,34350,34350,0
|
|
20230615,195800,552883800,34350,34350,34350,34350,0
|
|
20230615,195700,552883800,34350,34350,34350,34350,304
|
|
20230615,195600,552883800,34350,34350,34350,34350,0
|
|
20230615,195500,552883800,34350,34350,34350,34350,0
|
|
20230615,195400,552883800,34350,34350,34350,34350,0
|
|
20230615,195300,552883800,34350,34350,34350,34350,0
|
|
20230615,195200,552883800,34350,34350,34350,34350,0
|
|
20230615,195100,552883800,34350,34350,34350,34350,0
|
|
20230615,195000,552883800,34350,34350,34350,34350,0
|
|
20230615,194900,552883800,34350,34350,34350,34350,0
|
|
20230615,194800,552883800,34350,34350,34350,34350,0
|
|
20230615,194700,552883800,34350,34350,34350,34350,0
|
|
20230615,194600,552883800,34350,34350,34350,34350,0
|
|
20230615,194500,552883800,34350,34350,34350,34350,0
|
|
20230615,194400,552883800,34350,34350,34350,34350,0
|
|
20230615,194300,552883800,34350,34350,34350,34350,0
|
|
20230615,194200,552883800,34350,34350,34350,34350,0
|
|
20230615,194100,552883800,34350,34350,34350,34350,0
|
|
20230615,194000,552883800,34350,34350,34350,34350,0
|
|
20230615,193900,552883800,34350,34350,34350,34350,0
|
|
20230615,193800,552883800,34350,34350,34350,34350,0
|
|
20230615,193700,552883800,34350,34350,34350,34350,0
|
|
20230615,193600,552883800,34350,34350,34350,34350,0
|
|
20230615,193500,552883800,34350,34350,34350,34350,0
|
|
20230615,193400,552883800,34350,34350,34350,34350,0
|
|
20230615,193300,552883800,34350,34350,34350,34350,0
|
|
20230615,193200,552883800,34350,34350,34350,34350,0
|
|
20230615,193100,552883800,34350,34350,34350,34350,0
|
|
20230615,193000,552883800,34350,34350,34350,34350,0
|
|
20230615,192900,552883800,34350,34350,34350,34350,0
|
|
20230615,192800,552883800,34350,34350,34350,34350,0
|
|
20230615,192700,552883800,34350,34350,34350,34350,304
|
|
20230615,192600,552883800,34350,34350,34350,34350,0
|
|
20230615,192500,552883800,34350,34350,34350,34350,0
|
|
20230615,192400,552883800,34350,34350,34350,34350,0
|
|
20230615,192300,552883800,34350,34350,34350,34350,0
|
|
20230615,192200,552883800,34350,34350,34350,34350,0
|
|
20230615,192100,552883800,34350,34350,34350,34350,0
|
|
20230615,192000,552883800,34350,34350,34350,34350,0
|
|
20230615,191900,552883800,34350,34350,34350,34350,0
|
|
20230615,191800,552883800,34350,34350,34350,34350,0
|
|
20230615,191700,552883800,34350,34350,34350,34350,0
|
|
20230615,191600,552883800,34350,34350,34350,34350,0
|
|
20230615,191500,552883800,34350,34350,34350,34350,0
|
|
20230615,191400,552883800,34350,34350,34350,34350,0
|
|
20230615,191300,552883800,34350,34350,34350,34350,0
|
|
20230615,191200,552883800,34350,34350,34350,34350,0
|
|
20230615,191100,552883800,34350,34350,34350,34350,0
|
|
20230615,191000,552883800,34350,34350,34350,34350,0
|
|
20230615,190900,552883800,34350,34350,34350,34350,0
|
|
20230615,190800,552883800,34350,34350,34350,34350,0
|
|
20230615,190700,552883800,34350,34350,34350,34350,0
|
|
20230615,190600,552883800,34350,34350,34350,34350,0
|
|
20230615,190500,552883800,34350,34350,34350,34350,0
|
|
20230615,190400,552883800,34350,34350,34350,34350,0
|
|
20230615,190300,552883800,34350,34350,34350,34350,0
|
|
20230615,190200,552883800,34350,34350,34350,34350,0
|
|
20230615,190100,552883800,34350,34350,34350,34350,0
|
|
20230615,190000,552883800,34350,34350,34350,34350,0
|
|
20230615,185900,552883800,34350,34350,34350,34350,0
|
|
20230615,185800,552883800,34350,34350,34350,34350,0
|
|
20230615,185700,552883800,34350,34350,34350,34350,304
|
|
20230615,185600,552883800,34350,34350,34350,34350,0
|
|
20230615,185500,552883800,34350,34350,34350,34350,0
|
|
20230615,185400,552883800,34350,34350,34350,34350,0
|
|
20230615,185300,552883800,34350,34350,34350,34350,0
|
|
20230615,185200,552883800,34350,34350,34350,34350,0
|
|
20230615,185100,552883800,34350,34350,34350,34350,0
|
|
20230615,185000,552883800,34350,34350,34350,34350,0
|
|
20230615,184900,552883800,34350,34350,34350,34350,0
|
|
20230615,184800,552883800,34350,34350,34350,34350,0
|
|
20230615,184700,552883800,34350,34350,34350,34350,0
|
|
20230615,184600,552883800,34350,34350,34350,34350,0
|
|
20230615,184500,552883800,34350,34350,34350,34350,0
|
|
20230615,184400,552883800,34350,34350,34350,34350,0
|
|
20230615,184300,552883800,34350,34350,34350,34350,0
|
|
20230615,184200,552883800,34350,34350,34350,34350,0
|
|
20230615,184100,552883800,34350,34350,34350,34350,0
|
|
20230615,184000,552883800,34350,34350,34350,34350,0
|
|
20230615,183900,552883800,34350,34350,34350,34350,0
|
|
20230615,183800,552883800,34350,34350,34350,34350,0
|
|
20230615,183700,552883800,34350,34350,34350,34350,0
|
|
20230615,183600,552883800,34350,34350,34350,34350,0
|
|
20230615,183500,552883800,34350,34350,34350,34350,0
|
|
20230615,183400,552883800,34350,34350,34350,34350,0
|
|
20230615,183300,552883800,34350,34350,34350,34350,0
|
|
20230615,183200,552883800,34350,34350,34350,34350,0
|
|
20230615,183100,552883800,34350,34350,34350,34350,0
|
|
20230615,183000,552883800,34350,34350,34350,34350,0
|
|
20230615,182900,552883800,34350,34350,34350,34350,0
|
|
20230615,182800,552883800,34350,34350,34350,34350,0
|
|
20230615,182700,552883800,34350,34350,34350,34350,304
|
|
20230615,182600,552883800,34350,34350,34350,34350,0
|
|
20230615,182500,552883800,34350,34350,34350,34350,0
|
|
20230615,182400,552883800,34350,34350,34350,34350,0
|
|
20230615,182300,552883800,34350,34350,34350,34350,0
|
|
20230615,182200,552883800,34350,34350,34350,34350,0
|
|
20230615,182100,552883800,34350,34350,34350,34350,0
|
|
20230615,182000,552883800,34350,34350,34350,34350,0
|
|
20230615,181900,552883800,34350,34350,34350,34350,0
|
|
20230615,181800,552883800,34350,34350,34350,34350,0
|
|
20230615,181700,552883800,34350,34350,34350,34350,0
|
|
20230615,181600,552883800,34350,34350,34350,34350,0
|
|
20230615,181500,552883800,34350,34350,34350,34350,0
|
|
20230615,181400,552883800,34350,34350,34350,34350,0
|
|
20230615,181300,552883800,34350,34350,34350,34350,0
|
|
20230615,181200,552883800,34350,34350,34350,34350,0
|
|
20230615,181100,552883800,34350,34350,34350,34350,0
|
|
20230615,181000,552883800,34350,34350,34350,34350,0
|
|
20230615,180900,552883800,34350,34350,34350,34350,0
|
|
20230615,180800,552883800,34350,34350,34350,34350,0
|
|
20230615,180700,552883800,34350,34350,34350,34350,0
|
|
20230615,180600,552883800,34350,34350,34350,34350,0
|
|
20230615,180500,552883800,34350,34350,34350,34350,0
|
|
20230615,180400,552883800,34350,34350,34350,34350,0
|
|
20230615,180300,552883800,34350,34350,34350,34350,0
|
|
20230615,180200,552883800,34350,34350,34350,34350,0
|
|
20230615,180100,552883800,34350,34350,34350,34350,0
|
|
20230615,180000,552883800,34350,34350,34350,34350,0
|
|
20230615,175900,552883800,34350,34350,34350,34350,0
|
|
20230615,175800,552883800,34350,34350,34350,34350,0
|
|
20230615,175700,552883800,34350,34350,34350,34350,304
|
|
20230615,175600,552883800,34350,34350,34350,34350,0
|
|
20230615,175500,552883800,34350,34350,34350,34350,0
|
|
20230615,175400,552883800,34350,34350,34350,34350,0
|
|
20230615,175300,552883800,34350,34350,34350,34350,0
|
|
20230615,175200,552883800,34350,34350,34350,34350,0
|
|
20230615,175100,552883800,34350,34350,34350,34350,0
|
|
20230615,175000,552883800,34350,34350,34350,34350,0
|
|
20230615,174900,552883800,34350,34350,34350,34350,0
|
|
20230615,174800,552883800,34350,34350,34350,34350,0
|
|
20230615,174700,552883800,34350,34350,34350,34350,0
|
|
20230615,174600,552883800,34350,34350,34350,34350,0
|
|
20230615,174500,552883800,34350,34350,34350,34350,0
|
|
20230615,174400,552883800,34350,34350,34350,34350,0
|
|
20230615,174300,552883800,34350,34350,34350,34350,0
|
|
20230615,174200,552883800,34350,34350,34350,34350,0
|
|
20230615,174100,552883800,34350,34350,34350,34350,0
|
|
20230615,174000,552883800,34350,34350,34350,34350,0
|
|
20230615,173900,552883800,34350,34350,34350,34350,0
|
|
20230615,173800,552883800,34350,34350,34350,34350,0
|
|
20230615,173700,552883800,34350,34350,34350,34350,0
|
|
20230615,173600,552883800,34350,34350,34350,34350,0
|
|
20230615,173500,552883800,34350,34350,34350,34350,0
|
|
20230615,173400,552883800,34350,34350,34350,34350,0
|
|
20230615,173300,552883800,34350,34350,34350,34350,0
|
|
20230615,173200,552883800,34350,34350,34350,34350,0
|
|
20230615,173100,552883800,34350,34350,34350,34350,0
|
|
20230615,173000,552883800,34350,34350,34350,34350,0
|
|
20230615,172900,552883800,34350,34350,34350,34350,0
|
|
20230615,172800,552883800,34350,34350,34350,34350,0
|
|
20230615,172700,552883800,34350,34350,34350,34350,304
|
|
20230615,172600,552883800,34350,34350,34350,34350,0
|
|
20230615,172500,552883800,34350,34350,34350,34350,0
|
|
20230615,172400,552883800,34350,34350,34350,34350,0
|
|
20230615,172300,552883800,34350,34350,34350,34350,0
|
|
20230615,172200,552883800,34350,34350,34350,34350,0
|
|
20230615,172100,552883800,34350,34350,34350,34350,0
|
|
20230615,172000,552883800,34350,34350,34350,34350,0
|
|
20230615,171900,552883800,34350,34350,34350,34350,0
|
|
20230615,171800,552883800,34350,34350,34350,34350,0
|
|
20230615,171700,552883800,34350,34350,34350,34350,0
|
|
20230615,171600,552883800,34350,34350,34350,34350,0
|
|
20230615,171500,552883800,34350,34350,34350,34350,0
|
|
20230615,171400,552883800,34350,34350,34350,34350,0
|
|
20230615,171300,552883800,34350,34350,34350,34350,0
|
|
20230615,171200,552883800,34350,34350,34350,34350,0
|
|
20230615,171100,552883800,34350,34350,34350,34350,0
|
|
20230615,171000,552883800,34350,34350,34350,34350,0
|
|
20230615,170900,552883800,34350,34350,34350,34350,0
|
|
20230615,170800,552883800,34350,34350,34350,34350,0
|
|
20230615,170700,552883800,34350,34350,34350,34350,0
|
|
20230615,170600,552883800,34350,34350,34350,34350,0
|
|
20230615,170500,552883800,34350,34350,34350,34350,0
|
|
20230615,170400,552883800,34350,34350,34350,34350,0
|
|
20230615,170300,552883800,34350,34350,34350,34350,0
|
|
20230615,170200,552883800,34350,34350,34350,34350,0
|
|
20230615,170100,552883800,34350,34350,34350,34350,0
|
|
20230615,170000,552883800,34350,34350,34350,34350,0
|
|
20230615,165900,552883800,34350,34350,34350,34350,0
|
|
20230615,165800,552883800,34350,34350,34350,34350,0
|
|
20230615,165700,552883800,34350,34350,34350,34350,304
|
|
20230615,165600,552883800,34350,34350,34350,34350,0
|
|
20230615,165500,552883800,34350,34350,34350,34350,0
|
|
20230615,165400,552883800,34350,34350,34350,34350,0
|
|
20230615,165300,552883800,34350,34350,34350,34350,0
|
|
20230615,165200,552883800,34350,34350,34350,34350,0
|
|
20230615,165100,552883800,34350,34350,34350,34350,0
|
|
20230615,165000,552883800,34350,34350,34350,34350,0
|
|
20230615,164900,552883800,34350,34350,34350,34350,0
|
|
20230615,164800,552883800,34350,34350,34350,34350,0
|
|
20230615,164700,552883800,34350,34350,34350,34350,0
|
|
20230615,164600,552883800,34350,34350,34350,34350,0
|
|
20230615,164500,552883800,34350,34350,34350,34350,0
|
|
20230615,164400,552883800,34350,34350,34350,34350,0
|
|
20230615,164300,552883800,34350,34350,34350,34350,0
|
|
20230615,164200,552883800,34350,34350,34350,34350,0
|
|
20230615,164100,552883800,34350,34350,34350,34350,0
|
|
20230615,164000,552883800,34350,34350,34350,34350,0
|
|
20230615,163900,552883800,34350,34350,34350,34350,0
|
|
20230615,163800,552883800,34350,34350,34350,34350,0
|
|
20230615,163700,552883800,34350,34350,34350,34350,0
|
|
20230615,163600,552883800,34350,34350,34350,34350,0
|
|
20230615,163500,552883800,34350,34350,34350,34350,0
|
|
20230615,163400,552883800,34350,34350,34350,34350,0
|
|
20230615,163300,552883800,34350,34350,34350,34350,0
|
|
20230615,163200,552883800,34350,34350,34350,34350,0
|
|
20230615,163100,552883800,34350,34350,34350,34350,0
|
|
20230615,163000,552883800,34350,34350,34350,34350,0
|
|
20230615,162900,552883800,34350,34350,34350,34350,0
|
|
20230615,162800,552883800,34350,34350,34350,34350,0
|
|
20230615,162700,552883800,34350,34350,34350,34350,304
|
|
20230615,162600,552883800,34350,34350,34350,34350,0
|
|
20230615,162500,552883800,34350,34350,34350,34350,0
|
|
20230615,162400,552883800,34350,34350,34350,34350,0
|
|
20230615,162300,552883800,34350,34350,34350,34350,0
|
|
20230615,162200,552883800,34350,34350,34350,34350,0
|
|
20230615,162100,552883800,34350,34350,34350,34350,0
|
|
20230615,162000,552883800,34350,34350,34350,34350,0
|
|
20230615,161900,552883800,34350,34350,34350,34350,0
|
|
20230615,161800,552883800,34350,34350,34350,34350,0
|
|
20230615,161700,552883800,34350,34350,34350,34350,0
|
|
20230615,161600,552883800,34350,34350,34350,34350,0
|
|
20230615,161500,552883800,34350,34350,34350,34350,0
|
|
20230615,161400,552883800,34350,34350,34350,34350,0
|
|
20230615,161300,552883800,34350,34350,34350,34350,0
|
|
20230615,161200,552883800,34350,34350,34350,34350,0
|
|
20230615,161100,552883800,34350,34350,34350,34350,0
|
|
20230615,161000,552883800,34350,34350,34350,34350,0
|
|
20230615,160900,552883800,34350,34350,34350,34350,0
|
|
20230615,160800,552883800,34350,34350,34350,34350,0
|
|
20230615,160700,552883800,34350,34350,34350,34350,0
|
|
20230615,160600,552883800,34350,34350,34350,34350,0
|
|
20230615,160500,552883800,34350,34350,34350,34350,0
|
|
20230615,160400,552883800,34350,34350,34350,34350,0
|
|
20230615,160300,552883800,34350,34350,34350,34350,0
|
|
20230615,160200,552883800,34350,34350,34350,34350,0
|
|
20230615,160100,552883800,34350,34350,34350,34350,0
|
|
20230615,160000,552883800,34350,34350,34350,34350,0
|
|
20230615,155900,552883800,34350,34350,34350,34350,0
|
|
20230615,155800,552883800,34350,34350,34350,34350,0
|
|
20230615,155700,552883800,34350,34350,34350,34350,304
|
|
20230615,155600,552883800,34350,34350,34350,34350,0
|
|
20230615,155500,552883800,34350,34350,34350,34350,0
|
|
20230615,155400,552883800,34350,34350,34350,34350,0
|
|
20230615,155300,552883800,34350,34350,34350,34350,0
|
|
20230615,155200,552883800,34350,34350,34350,34350,0
|
|
20230615,155100,552883800,34350,34350,34350,34350,0
|
|
20230615,155000,552883800,34350,34350,34350,34350,0
|
|
20230615,154900,552883800,34350,34350,34350,34350,0
|
|
20230615,154800,552883800,34350,34350,34350,34350,0
|
|
20230615,154700,552883800,34350,34350,34350,34350,0
|
|
20230615,154600,552883800,34350,34350,34350,34350,0
|
|
20230615,154500,552883800,34350,34350,34350,34350,0
|
|
20230615,154400,552883800,34350,34350,34350,34350,0
|
|
20230615,154300,552883800,34350,34350,34350,34350,0
|
|
20230615,154200,552883800,34350,34350,34350,34350,0
|
|
20230615,154100,552883800,34350,34350,34350,34350,0
|
|
20230615,154000,552883800,34350,34350,34350,34350,0
|
|
20230615,153900,552883800,34350,34350,34350,34350,0
|
|
20230615,153800,552883800,34350,34350,34350,34350,0
|
|
20230615,153700,552883800,34350,34350,34350,34350,0
|
|
20230615,153600,552883800,34350,34350,34350,34350,0
|
|
20230615,153500,552883800,34350,34350,34350,34350,0
|
|
20230615,153400,552883800,34350,34350,34350,34350,0
|
|
20230615,153300,552883800,34350,34350,34350,34350,0
|
|
20230615,153200,552883800,34350,34350,34350,34350,0
|
|
20230615,153100,552883800,34350,34350,34350,34350,0
|
|
20230615,153000,552883800,34350,34350,34350,34350,304
|
|
20230615,152900,542441400,34700,34700,34700,34700,0
|
|
20230615,152800,542441400,34700,34700,34700,34700,0
|
|
20230615,152700,542441400,34700,34700,34700,34700,0
|
|
20230615,152600,542441400,34700,34700,34700,34700,0
|
|
20230615,152500,542441400,34700,34700,34700,34700,0
|
|
20230615,152400,542441400,34700,34700,34700,34700,0
|
|
20230615,152300,542441400,34700,34700,34700,34700,0
|
|
20230615,152200,542441400,34700,34700,34700,34700,0
|
|
20230615,152100,542441400,34700,34700,34700,34700,0
|
|
20230615,152000,542441400,34700,34700,34700,34700,0
|
|
20230615,151900,542441400,34700,34700,34750,34700,5
|
|
20230615,151800,542267750,34700,34800,34850,34450,168
|
|
20230615,151700,536445500,34800,34750,34850,34600,154
|
|
20230615,151600,531087900,34750,34550,34750,34350,169
|
|
20230615,151500,525263600,34550,34400,34550,34400,73
|
|
20230615,151400,522749400,34550,34550,34550,34400,50
|
|
20230615,151300,521022500,34550,34550,34550,34550,0
|
|
20230615,151200,521022500,34550,34550,34550,34550,79
|
|
20230615,151100,518293050,34400,34500,34500,34350,294
|
|
20230615,151000,508186650,34600,34600,34600,34600,21
|
|
20230615,150900,507460050,34400,34400,34400,34400,101
|
|
20230615,150800,503985650,34400,34300,34400,34300,101
|
|
20230615,150700,500514300,34350,34350,34350,34350,0
|
|
20230615,150600,500514300,34350,34400,34400,34350,13
|
|
20230615,150500,500067600,34500,34500,34500,34500,191
|
|
20230615,150400,493478100,34500,34500,34500,34500,89
|
|
20230615,150300,490407600,34550,34550,34550,34500,270
|
|
20230615,150200,481079250,34550,34550,34550,34550,1
|
|
20230615,150100,481044700,34550,34550,34550,34550,10
|
|
20230615,150000,480699200,34600,34350,34600,34350,12
|
|
20230615,145900,480286500,34350,34350,34350,34350,101
|
|
20230615,145800,476817150,34350,34300,34350,34300,276
|
|
20230615,145700,467350300,34350,34350,34350,34350,0
|
|
20230615,145600,467350300,34350,34350,34350,34350,22
|
|
20230615,145500,466594600,34400,34400,34400,34350,5
|
|
20230615,145400,466422650,34400,34400,34400,34400,10
|
|
20230615,145300,466078650,34300,34300,34300,34300,0
|
|
20230615,145200,466078650,34300,34300,34300,34300,421
|
|
20230615,145100,451638350,34300,34300,34300,34300,0
|
|
20230615,145000,451638350,34300,34300,34300,34300,0
|
|
20230615,144900,451638350,34300,34300,34300,34300,21
|
|
20230615,144800,450918050,34400,34400,34400,34400,0
|
|
20230615,144700,450918050,34400,34400,34400,34400,1
|
|
20230615,144600,450883650,34400,34350,34400,34350,40
|
|
20230615,144500,449508700,34350,34400,34400,34350,158
|
|
20230615,144400,444081200,34450,34450,34450,34450,0
|
|
20230615,144300,444081200,34450,34450,34450,34450,0
|
|
20230615,144200,444081200,34450,34450,34450,34450,1
|
|
20230615,144100,444046750,34450,34450,34450,34450,0
|
|
20230615,144000,444046750,34450,34550,34550,34450,22
|
|
20230615,143900,443288750,34500,34500,34500,34500,6
|
|
20230615,143800,443081750,34450,34450,34450,34450,0
|
|
20230615,143700,443081750,34450,34500,34500,34450,42
|
|
20230615,143600,441633550,34500,34500,34500,34500,3
|
|
20230615,143500,441530050,34550,34500,34550,34500,2
|
|
20230615,143400,441461000,34550,34550,34550,34500,5
|
|
20230615,143300,441288300,34500,34550,34550,34500,2
|
|
20230615,143200,441219250,34500,34500,34500,34500,2
|
|
20230615,143100,441150250,34550,34550,34550,34550,2
|
|
20230615,143000,441081150,34550,34550,34550,34550,1
|
|
20230615,142900,441046600,34500,34500,34500,34500,0
|
|
20230615,142800,441046600,34500,34500,34500,34500,0
|
|
20230615,142700,441046600,34500,34500,34500,34500,0
|
|
20230615,142600,441046600,34500,34500,34500,34500,4
|
|
20230615,142500,440908600,34500,34500,34500,34500,2
|
|
20230615,142400,440839600,34500,34500,34500,34500,2
|
|
20230615,142300,440770600,34500,34500,34500,34500,0
|
|
20230615,142200,440770600,34500,34500,34500,34500,0
|
|
20230615,142100,440770600,34500,34500,34500,34500,10
|
|
20230615,142000,440425600,34500,34500,34500,34500,10
|
|
20230615,141900,440080600,34500,34500,34500,34500,0
|
|
20230615,141800,440080600,34500,34500,34500,34500,2
|
|
20230615,141700,440011600,34500,34500,34500,34500,1
|
|
20230615,141600,439977100,34500,34500,34500,34500,1
|
|
20230615,141500,439942600,34500,34500,34500,34500,1
|
|
20230615,141400,439908100,34500,34500,34500,34500,0
|
|
20230615,141300,439908100,34500,34350,34500,34350,21
|
|
20230615,141200,439186250,34350,34350,34350,34350,0
|
|
20230615,141100,439186250,34350,34450,34450,34350,52
|
|
20230615,141000,437395850,34500,34500,34500,34500,1
|
|
20230615,140900,437361350,34500,34500,34500,34500,0
|
|
20230615,140800,437361350,34500,34500,34500,34500,0
|
|
20230615,140700,437361350,34500,34500,34500,34500,0
|
|
20230615,140600,437361350,34500,34500,34500,34500,0
|
|
20230615,140500,437361350,34500,34500,34500,34500,0
|
|
20230615,140400,437361350,34500,34500,34500,34500,1
|
|
20230615,140300,437326850,34500,34500,34500,34500,0
|
|
20230615,140200,437326850,34500,34500,34500,34500,0
|
|
20230615,140100,437326850,34500,34500,34500,34500,0
|
|
20230615,140000,437326850,34500,34500,34500,34500,21
|
|
20230615,135900,436602350,34550,34550,34550,34550,2
|
|
20230615,135800,436533250,34550,34550,34550,34550,0
|
|
20230615,135700,436533250,34550,34550,34550,34550,0
|
|
20230615,135600,436533250,34550,34550,34550,34550,1
|
|
20230615,135500,436498700,34450,34450,34450,34450,0
|
|
20230615,135400,436498700,34450,34450,34450,34450,1
|
|
20230615,135300,436464250,34550,34550,34550,34550,23
|
|
20230615,135200,435669600,34550,34550,34550,34550,6
|
|
20230615,135100,435462300,34400,34400,34400,34400,0
|
|
20230615,135000,435462300,34400,34400,34400,34400,11
|
|
20230615,134900,435083900,34350,34350,34350,34350,0
|
|
20230615,134800,435083900,34350,34350,34350,34350,0
|
|
20230615,134700,435083900,34350,34350,34350,34350,90
|
|
20230615,134600,431992400,34350,34300,34350,34300,192
|
|
20230615,134500,425405250,34350,34400,34400,34350,92
|
|
20230615,134400,422245000,34300,34300,34300,34300,0
|
|
20230615,134300,422245000,34300,34300,34300,34300,0
|
|
20230615,134200,422245000,34300,34300,34300,34300,0
|
|
20230615,134100,422245000,34300,34350,34350,34300,91
|
|
20230615,134000,419121050,34450,34450,34450,34450,0
|
|
20230615,133900,419121050,34450,34450,34450,34450,0
|
|
20230615,133800,419121050,34450,34450,34450,34450,0
|
|
20230615,133700,419121050,34450,34450,34450,34450,2
|
|
20230615,133600,419052150,34450,34450,34450,34350,127
|
|
20230615,133500,414684700,34450,34400,34450,34400,27
|
|
20230615,133400,413755850,34450,34450,34450,34450,1
|
|
20230615,133300,413721400,34450,34450,34450,34450,1
|
|
20230615,133200,413686950,34450,34450,34450,34450,1
|
|
20230615,133100,413652500,34450,34450,34450,34400,109
|
|
20230615,133000,409902700,34400,34400,34400,34400,3
|
|
20230615,132900,409799500,34400,34400,34400,34400,0
|
|
20230615,132800,409799500,34400,34400,34400,34400,65
|
|
20230615,132700,407563500,34450,34450,34450,34450,1
|
|
20230615,132600,407529050,34450,34450,34450,34450,0
|
|
20230615,132500,407529050,34450,34450,34450,34450,0
|
|
20230615,132400,407529050,34450,34450,34450,34450,0
|
|
20230615,132300,407529050,34450,34450,34450,34450,4
|
|
20230615,132200,407391250,34450,34450,34450,34450,3
|
|
20230615,132100,407287900,34450,34450,34450,34450,2
|
|
20230615,132000,407219000,34450,34500,34500,34450,61
|
|
20230615,131900,405114600,34550,34550,34550,34550,0
|
|
20230615,131800,405114600,34550,34550,34550,34550,0
|
|
20230615,131700,405114600,34550,34550,34550,34550,0
|
|
20230615,131600,405114600,34550,34550,34550,34550,1
|
|
20230615,131500,405080050,34550,34500,34550,34500,2
|
|
20230615,131400,405011000,34550,34550,34550,34550,0
|
|
20230615,131300,405011000,34550,34450,34550,34450,47
|
|
20230615,131200,403389550,34500,34600,34600,34500,70
|
|
20230615,131100,400971350,34650,34650,34650,34650,1
|
|
20230615,131000,400936700,34600,34650,34650,34600,6
|
|
20230615,130900,400728900,34650,34650,34650,34650,1
|
|
20230615,130800,400694250,34700,34600,34700,34600,128
|
|
20230615,130700,396255850,34700,34700,34700,34700,1
|
|
20230615,130600,396221150,34650,34650,34650,34650,2
|
|
20230615,130500,396151850,34650,34650,34650,34650,4
|
|
20230615,130400,396013250,34650,34650,34650,34650,1
|
|
20230615,130300,395978600,34700,34700,34700,34700,21
|
|
20230615,130200,395249900,34700,34700,34700,34700,38
|
|
20230615,130100,393931300,34650,34700,34700,34650,4
|
|
20230615,130000,393792550,34700,34700,34700,34700,3
|
|
20230615,125900,393688450,34600,34600,34600,34600,0
|
|
20230615,125800,393688450,34600,34600,34600,34600,29
|
|
20230615,125700,392685050,34650,34650,34650,34650,5
|
|
20230615,125600,392511800,34650,34650,34650,34650,1
|
|
20230615,125500,392477150,34650,34650,34650,34650,1
|
|
20230615,125400,392442500,34600,34600,34600,34600,9
|
|
20230615,125300,392131100,34600,34600,34600,34600,10
|
|
20230615,125200,391785100,34600,34600,34600,34600,1
|
|
20230615,125100,391750500,34600,34600,34600,34600,2
|
|
20230615,125000,391681300,34600,34600,34600,34600,2
|
|
20230615,124900,391612100,34600,34650,34650,34600,5
|
|
20230615,124800,391439000,34650,34650,34650,34650,1
|
|
20230615,124700,391404350,34550,34550,34550,34550,0
|
|
20230615,124600,391404350,34550,34550,34550,34550,1
|
|
20230615,124500,391369800,34550,34450,34550,34450,41
|
|
20230615,124400,389955350,34550,34550,34550,34550,0
|
|
20230615,124300,389955350,34550,34550,34550,34550,35
|
|
20230615,124200,388746100,34650,34650,34650,34650,0
|
|
20230615,124100,388746100,34650,34650,34650,34650,0
|
|
20230615,124000,388746100,34650,34650,34650,34650,1
|
|
20230615,123900,388711450,34650,34650,34650,34650,40
|
|
20230615,123800,387325450,34650,34650,34650,34650,30
|
|
20230615,123700,386285950,34600,34600,34600,34600,30
|
|
20230615,123600,385247950,34600,34500,34600,34500,104
|
|
20230615,123500,381655700,34500,34500,34500,34500,2
|
|
20230615,123400,381586700,34500,34500,34500,34500,0
|
|
20230615,123300,381586700,34500,34500,34500,34500,0
|
|
20230615,123200,381586700,34500,34500,34500,34500,1
|
|
20230615,123100,381552200,34550,34550,34550,34550,5
|
|
20230615,123000,381379450,34550,34550,34550,34550,1
|
|
20230615,122900,381344900,34550,34550,34550,34550,1
|
|
20230615,122800,381310350,34550,34550,34550,34550,4
|
|
20230615,122700,381172150,34550,34550,34550,34550,2
|
|
20230615,122600,381103050,34550,34550,34550,34550,0
|
|
20230615,122500,381103050,34550,34550,34550,34550,0
|
|
20230615,122400,381103050,34550,34550,34550,34550,0
|
|
20230615,122300,381103050,34550,34550,34550,34550,0
|
|
20230615,122200,381103050,34550,34550,34550,34550,0
|
|
20230615,122100,381103050,34550,34550,34550,34550,0
|
|
20230615,122000,381103050,34550,34500,34550,34500,8
|
|
20230615,121900,380826700,34500,34550,34550,34500,75
|
|
20230615,121800,378235650,34500,34500,34500,34500,1
|
|
20230615,121700,378201150,34550,34550,34550,34550,3
|
|
20230615,121600,378097500,34550,34550,34550,34550,1
|
|
20230615,121500,378062950,34550,34550,34550,34550,4
|
|
20230615,121400,377924750,34550,34550,34550,34550,1
|
|
20230615,121300,377890200,34550,34550,34550,34550,0
|
|
20230615,121200,377890200,34550,34550,34550,34550,0
|
|
20230615,121100,377890200,34550,34550,34550,34550,0
|
|
20230615,121000,377890200,34550,34550,34550,34550,0
|
|
20230615,120900,377890200,34550,34550,34550,34550,0
|
|
20230615,120800,377890200,34550,34550,34550,34550,2
|
|
20230615,120700,377821100,34400,34550,34550,34400,3
|
|
20230615,120600,377717750,34550,34550,34550,34550,2
|
|
20230615,120500,377648650,34550,34550,34550,34550,0
|
|
20230615,120400,377648650,34550,34550,34550,34550,0
|
|
20230615,120300,377648650,34550,34550,34550,34550,0
|
|
20230615,120200,377648650,34550,34550,34550,34550,0
|
|
20230615,120100,377648650,34550,34550,34550,34550,0
|
|
20230615,120000,377648650,34550,34400,34550,34300,190
|
|
20230615,115900,371123950,34500,34500,34500,34500,32
|
|
20230615,115800,370019950,34550,34550,34550,34550,100
|
|
20230615,115700,366564950,34550,34550,34550,34550,2
|
|
20230615,115600,366495850,34600,34600,34600,34600,1
|
|
20230615,115500,366461250,34600,34600,34600,34600,0
|
|
20230615,115400,366461250,34600,34600,34600,34600,0
|
|
20230615,115300,366461250,34600,34600,34600,34600,0
|
|
20230615,115200,366461250,34600,34600,34600,34600,1
|
|
20230615,115100,366426650,34550,34550,34550,34550,5
|
|
20230615,115000,366253900,34550,34550,34550,34550,0
|
|
20230615,114900,366253900,34550,34550,34550,34550,0
|
|
20230615,114800,366253900,34550,34600,34600,34550,28
|
|
20230615,114700,365286350,34600,34600,34600,34600,111
|
|
20230615,114600,361445750,34600,34450,34600,34450,20
|
|
20230615,114500,360756050,34400,34450,34450,34400,302
|
|
20230615,114400,350367150,34300,34300,34300,34300,0
|
|
20230615,114300,350367150,34300,34300,34300,34300,0
|
|
20230615,114200,350367150,34300,34300,34300,34300,0
|
|
20230615,114100,350367150,34300,34300,34300,34300,364
|
|
20230615,114000,337881950,34250,34250,34250,34250,90
|
|
20230615,113900,334799450,34250,34250,34250,34250,0
|
|
20230615,113800,334799450,34250,34250,34250,34250,0
|
|
20230615,113700,334799450,34250,34250,34250,34250,0
|
|
20230615,113600,334799450,34250,34250,34250,34250,1
|
|
20230615,113500,334765200,34200,34200,34200,34200,0
|
|
20230615,113400,334765200,34200,34200,34200,34200,0
|
|
20230615,113300,334765200,34200,34200,34200,34200,5
|
|
20230615,113200,334594200,34150,34150,34150,34150,1
|
|
20230615,113100,334560050,34100,34100,34100,34100,156
|
|
20230615,113000,329240450,34100,34100,34100,34100,99
|
|
20230615,112900,325864550,34100,34100,34100,34100,6
|
|
20230615,112800,325659950,34100,34100,34100,34100,6
|
|
20230615,112700,325455350,34100,34100,34100,34100,2
|
|
20230615,112600,325387150,34100,34100,34100,34100,2
|
|
20230615,112500,325318950,34100,34050,34100,34050,93
|
|
20230615,112400,322147800,34100,34100,34100,34100,51
|
|
20230615,112300,320408700,34100,34100,34100,34100,1
|
|
20230615,112200,320374600,34050,34050,34050,34050,0
|
|
20230615,112100,320374600,34050,34050,34050,34050,0
|
|
20230615,112000,320374600,34050,34050,34050,34050,22
|
|
20230615,111900,319625500,34050,34050,34050,34050,10
|
|
20230615,111800,319285000,34050,34050,34050,34050,0
|
|
20230615,111700,319285000,34050,34050,34050,34050,0
|
|
20230615,111600,319285000,34050,34000,34100,34000,53
|
|
20230615,111500,317482750,34000,34050,34050,34000,510
|
|
20230615,111400,300135500,34100,34150,34150,34100,38
|
|
20230615,111300,298839600,34250,34250,34250,34250,1
|
|
20230615,111200,298805350,34050,34050,34050,34050,0
|
|
20230615,111100,298805350,34050,34050,34050,34050,0
|
|
20230615,111000,298805350,34050,34150,34150,34050,348
|
|
20230615,110900,286936350,34200,34200,34200,34200,0
|
|
20230615,110800,286936350,34200,34200,34200,34200,1
|
|
20230615,110700,286902150,34200,34200,34200,34200,12
|
|
20230615,110600,286491750,34200,34200,34200,34200,1
|
|
20230615,110500,286457550,34200,34300,34300,34200,20
|
|
20230615,110400,285773450,34150,34150,34150,34150,96
|
|
20230615,110300,282495050,34200,34150,34200,34100,26
|
|
20230615,110200,281607150,34200,34200,34200,34200,1
|
|
20230615,110100,281572950,34200,34200,34200,34200,7
|
|
20230615,110000,281333550,34200,34200,34200,34100,518
|
|
20230615,105900,263659950,34200,34200,34200,34200,6
|
|
20230615,105800,263454750,34200,34300,34300,34200,694
|
|
20230615,105700,239714900,34300,34350,34350,34300,42
|
|
20230615,105600,238274200,34300,34300,34300,34300,0
|
|
20230615,105500,238274200,34300,34300,34300,34300,78
|
|
20230615,105400,235598800,34300,34400,34450,34300,132
|
|
20230615,105300,231062600,34350,34350,34350,34350,3
|
|
20230615,105200,230959550,34300,34400,34400,34300,503
|
|
20230615,105100,213694400,34400,34400,34400,34400,84
|
|
20230615,105000,210804800,34500,34450,34500,34450,2
|
|
20230615,104900,210735850,34500,34500,34500,34500,7
|
|
20230615,104800,210494350,34650,34650,34650,34650,0
|
|
20230615,104700,210494350,34650,34500,34650,34500,64
|
|
20230615,104600,208285800,34500,34500,34500,34500,1
|
|
20230615,104500,208251300,34500,34500,34500,34500,5
|
|
20230615,104400,208078800,34500,34450,34500,34450,8
|
|
20230615,104300,207802900,34450,34500,34500,34450,2
|
|
20230615,104200,207733950,34500,34500,34500,34400,54
|
|
20230615,104100,205876100,34500,34400,34500,34400,23
|
|
20230615,104000,205084300,34400,34400,34400,34400,9
|
|
20230615,103900,204774700,34400,34400,34400,34400,20
|
|
20230615,103800,204086700,34400,34400,34400,34400,6
|
|
20230615,103700,203880300,34400,34400,34400,34400,36
|
|
20230615,103600,202641900,34400,34400,34400,34400,1
|
|
20230615,103500,202607500,34400,34400,34400,34400,7
|
|
20230615,103400,202366700,34400,34400,34400,34400,1
|
|
20230615,103300,202332300,34450,34450,34450,34450,1
|
|
20230615,103200,202297850,34400,34450,34450,34400,2
|
|
20230615,103100,202229000,34400,34400,34400,34400,2
|
|
20230615,103000,202160200,34450,34500,34500,34450,87
|
|
20230615,102900,199162950,34450,34450,34450,34450,0
|
|
20230615,102800,199162950,34450,34450,34450,34450,32
|
|
20230615,102700,198060550,34450,34450,34450,34450,60
|
|
20230615,102600,195993550,34450,34550,34550,34450,142
|
|
20230615,102500,191094750,34650,34650,34650,34650,0
|
|
20230615,102400,191094750,34650,34700,34700,34650,3
|
|
20230615,102300,190990750,34700,34700,34700,34700,2
|
|
20230615,102200,190921350,34750,34750,34750,34750,0
|
|
20230615,102100,190921350,34750,34750,34750,34750,2
|
|
20230615,102000,190851850,34750,34750,34750,34750,4
|
|
20230615,101900,190712850,34500,34500,34500,34500,2
|
|
20230615,101800,190643850,34500,34600,34600,34500,64
|
|
20230615,101700,188434500,34600,34600,34600,34600,0
|
|
20230615,101600,188434500,34600,34600,34600,34600,100
|
|
20230615,101500,184974500,34550,34550,34550,34550,0
|
|
20230615,101400,184974500,34550,34550,34550,34550,0
|
|
20230615,101300,184974500,34550,34550,34550,34550,1
|
|
20230615,101200,184939950,34600,34600,34600,34600,0
|
|
20230615,101100,184939950,34600,34600,34600,34600,0
|
|
20230615,101000,184939950,34600,34600,34600,34600,20
|
|
20230615,100900,184247950,34600,34600,34600,34600,75
|
|
20230615,100800,181652950,34600,34600,34600,34600,0
|
|
20230615,100700,181652950,34600,34600,34600,34600,0
|
|
20230615,100600,181652950,34600,34600,34600,34600,0
|
|
20230615,100500,181652950,34600,34600,34600,34600,21
|
|
20230615,100400,180926350,34600,34650,34650,34600,50
|
|
20230615,100300,179195300,34700,34800,34800,34700,237
|
|
20230615,100200,170968950,34850,34850,34850,34800,3
|
|
20230615,100100,170864450,34850,34850,34850,34850,96
|
|
20230615,100000,167518850,34900,34900,34900,34900,6
|
|
20230615,095900,167309450,34900,34900,34900,34850,45
|
|
20230615,095800,165741050,34900,34850,34900,34850,3
|
|
20230615,095700,165636450,34800,34800,34800,34800,67
|
|
20230615,095600,163304850,34800,34800,34800,34800,7
|
|
20230615,095500,163061250,34900,34900,34900,34900,0
|
|
20230615,095400,163061250,34900,34850,34950,34850,101
|
|
20230615,095300,159538600,35000,35000,35000,35000,0
|
|
20230615,095200,159538600,35000,35000,35000,35000,0
|
|
20230615,095100,159538600,35000,35000,35000,35000,1
|
|
20230615,095000,159503600,34700,34700,34700,34700,16
|
|
20230615,094900,158948400,34700,34800,34800,34700,210
|
|
20230615,094800,151654550,34700,34800,34800,34700,481
|
|
20230615,094700,134948100,34800,35100,35100,34800,1285
|
|
20230615,094600,89993200,35050,35050,35050,35050,2
|
|
20230615,094500,89923100,35050,35150,35150,35050,11
|
|
20230615,094400,89537450,35200,35200,35200,35200,0
|
|
20230615,094300,89537450,35200,35200,35200,35200,35
|
|
20230615,094200,88305450,35200,35200,35200,35200,2
|
|
20230615,094100,88235050,35200,35200,35200,35200,1
|
|
20230615,094000,88199850,35200,35200,35200,35200,2
|
|
20230615,093900,88129450,35200,35200,35200,35200,6
|
|
20230615,093800,87918250,35050,35100,35100,35050,50
|
|
20230615,093700,86165700,35200,35100,35200,35050,6
|
|
20230615,093600,85955200,35250,35250,35250,35250,10
|
|
20230615,093500,85602700,35250,35200,35250,35200,20
|
|
20230615,093400,84897850,35200,35200,35200,35200,83
|
|
20230615,093300,81976250,35200,35200,35200,35200,20
|
|
20230615,093200,81272250,35200,35200,35200,35200,0
|
|
20230615,093100,81272250,35200,35000,35200,35000,8
|
|
20230615,093000,80992050,35000,35050,35050,35000,156
|
|
20230615,092900,75524900,35050,35200,35200,35050,315
|
|
20230615,092800,64468150,35250,35250,35250,35250,1
|
|
20230615,092700,64432900,35250,35200,35250,35200,347
|
|
20230615,092600,52218450,35200,35250,35250,35200,64
|
|
20230615,092500,49965500,35250,35250,35250,35250,12
|
|
20230615,092400,49542500,35300,35300,35300,35300,3
|
|
20230615,092300,49436600,35300,35300,35300,35300,1
|
|
20230615,092200,49401300,35300,35300,35300,35300,25
|
|
20230615,092100,48518800,35300,35250,35300,35250,32
|
|
20230615,092000,47390700,35200,35300,35300,35200,20
|
|
20230615,091900,46685900,35200,35000,35250,35000,416
|
|
20230615,091800,32076850,35000,35000,35000,35000,179
|
|
20230615,091700,25811850,34950,34950,34950,34950,30
|
|
20230615,091600,24763350,34950,34900,34950,34900,50
|
|
20230615,091500,23018300,34900,34900,34900,34900,0
|
|
20230615,091400,23018300,34900,34900,34900,34900,1
|
|
20230615,091300,22983400,34850,34950,34950,34850,54
|
|
20230615,091200,21101150,34950,34950,34950,34900,6
|
|
20230615,091100,20891500,34800,34800,34800,34800,0
|
|
20230615,091000,20891500,34800,34800,34800,34800,82
|
|
20230615,090900,18037900,34800,34850,34850,34800,86
|
|
20230615,090800,15043100,34850,34850,34850,34850,10
|
|
20230615,090700,14694600,34800,34800,34800,34800,0
|
|
20230615,090600,14694600,34800,34800,34800,34800,16
|
|
20230615,090500,14137800,34800,34800,34800,34800,10
|
|
20230615,090400,13789800,34800,34800,34800,34800,0
|
|
20230615,090300,13789800,34800,34800,34800,34800,0
|
|
20230615,090200,13789800,34800,35050,35050,34800,37
|
|
20230615,090100,12495450,34800,34600,34800,34600,325
|
|
20230615,090000,1200500,34300,34300,34300,34300,35
|