713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,205000,1703262450,35400,35400,35400,35400,440
|
|
20230630,204900,1703262450,35400,35400,35400,35400,0
|
|
20230630,204800,1703262450,35400,35400,35400,35400,0
|
|
20230630,204700,1703262450,35400,35400,35400,35400,0
|
|
20230630,204600,1703262450,35400,35400,35400,35400,0
|
|
20230630,204500,1703262450,35400,35400,35400,35400,0
|
|
20230630,204400,1703262450,35400,35400,35400,35400,0
|
|
20230630,204300,1703262450,35400,35400,35400,35400,0
|
|
20230630,204200,1703262450,35400,35400,35400,35400,0
|
|
20230630,204100,1703262450,35400,35400,35400,35400,0
|
|
20230630,204000,1703262450,35400,35400,35400,35400,0
|
|
20230630,203900,1703262450,35400,35400,35400,35400,0
|
|
20230630,203800,1703262450,35400,35400,35400,35400,0
|
|
20230630,203700,1703262450,35400,35400,35400,35400,0
|
|
20230630,203600,1703262450,35400,35400,35400,35400,0
|
|
20230630,203500,1703262450,35400,35400,35400,35400,0
|
|
20230630,203400,1703262450,35400,35400,35400,35400,0
|
|
20230630,203300,1703262450,35400,35400,35400,35400,0
|
|
20230630,203200,1703262450,35400,35400,35400,35400,0
|
|
20230630,203100,1703262450,35400,35400,35400,35400,0
|
|
20230630,203000,1703262450,35400,35400,35400,35400,0
|
|
20230630,202900,1703262450,35400,35400,35400,35400,0
|
|
20230630,202800,1703262450,35400,35400,35400,35400,0
|
|
20230630,202700,1703262450,35400,35400,35400,35400,0
|
|
20230630,202600,1703262450,35400,35400,35400,35400,0
|
|
20230630,202500,1703262450,35400,35400,35400,35400,0
|
|
20230630,202400,1703262450,35400,35400,35400,35400,0
|
|
20230630,202300,1703262450,35400,35400,35400,35400,0
|
|
20230630,202200,1703262450,35400,35400,35400,35400,0
|
|
20230630,202100,1703262450,35400,35400,35400,35400,0
|
|
20230630,202000,1703262450,35400,35400,35400,35400,440
|
|
20230630,201900,1703262450,35400,35400,35400,35400,0
|
|
20230630,201800,1703262450,35400,35400,35400,35400,0
|
|
20230630,201700,1703262450,35400,35400,35400,35400,0
|
|
20230630,201600,1703262450,35400,35400,35400,35400,0
|
|
20230630,201500,1703262450,35400,35400,35400,35400,0
|
|
20230630,201400,1703262450,35400,35400,35400,35400,0
|
|
20230630,201300,1703262450,35400,35400,35400,35400,0
|
|
20230630,201200,1703262450,35400,35400,35400,35400,0
|
|
20230630,201100,1703262450,35400,35400,35400,35400,0
|
|
20230630,201000,1703262450,35400,35400,35400,35400,0
|
|
20230630,200900,1703262450,35400,35400,35400,35400,0
|
|
20230630,200800,1703262450,35400,35400,35400,35400,0
|
|
20230630,200700,1703262450,35400,35400,35400,35400,0
|
|
20230630,200600,1703262450,35400,35400,35400,35400,0
|
|
20230630,200500,1703262450,35400,35400,35400,35400,0
|
|
20230630,200400,1703262450,35400,35400,35400,35400,0
|
|
20230630,200300,1703262450,35400,35400,35400,35400,0
|
|
20230630,200200,1703262450,35400,35400,35400,35400,0
|
|
20230630,200100,1703262450,35400,35400,35400,35400,0
|
|
20230630,200000,1703262450,35400,35400,35400,35400,0
|
|
20230630,195900,1703262450,35400,35400,35400,35400,0
|
|
20230630,195800,1703262450,35400,35400,35400,35400,0
|
|
20230630,195700,1703262450,35400,35400,35400,35400,0
|
|
20230630,195600,1703262450,35400,35400,35400,35400,0
|
|
20230630,195500,1703262450,35400,35400,35400,35400,0
|
|
20230630,195400,1703262450,35400,35400,35400,35400,0
|
|
20230630,195300,1703262450,35400,35400,35400,35400,0
|
|
20230630,195200,1703262450,35400,35400,35400,35400,0
|
|
20230630,195100,1703262450,35400,35400,35400,35400,0
|
|
20230630,195000,1703262450,35400,35400,35400,35400,440
|
|
20230630,194900,1703262450,35400,35400,35400,35400,0
|
|
20230630,194800,1703262450,35400,35400,35400,35400,0
|
|
20230630,194700,1703262450,35400,35400,35400,35400,0
|
|
20230630,194600,1703262450,35400,35400,35400,35400,0
|
|
20230630,194500,1703262450,35400,35400,35400,35400,0
|
|
20230630,194400,1703262450,35400,35400,35400,35400,0
|
|
20230630,194300,1703262450,35400,35400,35400,35400,0
|
|
20230630,194200,1703262450,35400,35400,35400,35400,0
|
|
20230630,194100,1703262450,35400,35400,35400,35400,0
|
|
20230630,194000,1703262450,35400,35400,35400,35400,0
|
|
20230630,193900,1703262450,35400,35400,35400,35400,0
|
|
20230630,193800,1703262450,35400,35400,35400,35400,0
|
|
20230630,193700,1703262450,35400,35400,35400,35400,0
|
|
20230630,193600,1703262450,35400,35400,35400,35400,0
|
|
20230630,193500,1703262450,35400,35400,35400,35400,0
|
|
20230630,193400,1703262450,35400,35400,35400,35400,0
|
|
20230630,193300,1703262450,35400,35400,35400,35400,0
|
|
20230630,193200,1703262450,35400,35400,35400,35400,0
|
|
20230630,193100,1703262450,35400,35400,35400,35400,0
|
|
20230630,193000,1703262450,35400,35400,35400,35400,0
|
|
20230630,192900,1703262450,35400,35400,35400,35400,0
|
|
20230630,192800,1703262450,35400,35400,35400,35400,0
|
|
20230630,192700,1703262450,35400,35400,35400,35400,0
|
|
20230630,192600,1703262450,35400,35400,35400,35400,0
|
|
20230630,192500,1703262450,35400,35400,35400,35400,0
|
|
20230630,192400,1703262450,35400,35400,35400,35400,0
|
|
20230630,192300,1703262450,35400,35400,35400,35400,0
|
|
20230630,192200,1703262450,35400,35400,35400,35400,0
|
|
20230630,192100,1703262450,35400,35400,35400,35400,0
|
|
20230630,192000,1703262450,35400,35400,35400,35400,440
|
|
20230630,191900,1703262450,35400,35400,35400,35400,0
|
|
20230630,191800,1703262450,35400,35400,35400,35400,0
|
|
20230630,191700,1703262450,35400,35400,35400,35400,0
|
|
20230630,191600,1703262450,35400,35400,35400,35400,0
|
|
20230630,191500,1703262450,35400,35400,35400,35400,0
|
|
20230630,191400,1703262450,35400,35400,35400,35400,0
|
|
20230630,191300,1703262450,35400,35400,35400,35400,0
|
|
20230630,191200,1703262450,35400,35400,35400,35400,0
|
|
20230630,191100,1703262450,35400,35400,35400,35400,0
|
|
20230630,191000,1703262450,35400,35400,35400,35400,0
|
|
20230630,190900,1703262450,35400,35400,35400,35400,0
|
|
20230630,190800,1703262450,35400,35400,35400,35400,0
|
|
20230630,190700,1703262450,35400,35400,35400,35400,0
|
|
20230630,190600,1703262450,35400,35400,35400,35400,0
|
|
20230630,190500,1703262450,35400,35400,35400,35400,0
|
|
20230630,190400,1703262450,35400,35400,35400,35400,0
|
|
20230630,190300,1703262450,35400,35400,35400,35400,0
|
|
20230630,190200,1703262450,35400,35400,35400,35400,0
|
|
20230630,190100,1703262450,35400,35400,35400,35400,0
|
|
20230630,190000,1703262450,35400,35400,35400,35400,0
|
|
20230630,185900,1703262450,35400,35400,35400,35400,0
|
|
20230630,185800,1703262450,35400,35400,35400,35400,0
|
|
20230630,185700,1703262450,35400,35400,35400,35400,0
|
|
20230630,185600,1703262450,35400,35400,35400,35400,0
|
|
20230630,185500,1703262450,35400,35400,35400,35400,0
|
|
20230630,185400,1703262450,35400,35400,35400,35400,0
|
|
20230630,185300,1703262450,35400,35400,35400,35400,0
|
|
20230630,185200,1703262450,35400,35400,35400,35400,0
|
|
20230630,185100,1703262450,35400,35400,35400,35400,0
|
|
20230630,185000,1703262450,35400,35400,35400,35400,440
|
|
20230630,184900,1703262450,35400,35400,35400,35400,0
|
|
20230630,184800,1703262450,35400,35400,35400,35400,0
|
|
20230630,184700,1703262450,35400,35400,35400,35400,0
|
|
20230630,184600,1703262450,35400,35400,35400,35400,0
|
|
20230630,184500,1703262450,35400,35400,35400,35400,0
|
|
20230630,184400,1703262450,35400,35400,35400,35400,0
|
|
20230630,184300,1703262450,35400,35400,35400,35400,0
|
|
20230630,184200,1703262450,35400,35400,35400,35400,0
|
|
20230630,184100,1703262450,35400,35400,35400,35400,0
|
|
20230630,184000,1703262450,35400,35400,35400,35400,0
|
|
20230630,183900,1703262450,35400,35400,35400,35400,0
|
|
20230630,183800,1703262450,35400,35400,35400,35400,0
|
|
20230630,183700,1703262450,35400,35400,35400,35400,0
|
|
20230630,183600,1703262450,35400,35400,35400,35400,0
|
|
20230630,183500,1703262450,35400,35400,35400,35400,0
|
|
20230630,183400,1703262450,35400,35400,35400,35400,0
|
|
20230630,183300,1703262450,35400,35400,35400,35400,0
|
|
20230630,183200,1703262450,35400,35400,35400,35400,0
|
|
20230630,183100,1703262450,35400,35400,35400,35400,0
|
|
20230630,183000,1703262450,35400,35400,35400,35400,0
|
|
20230630,182900,1703262450,35400,35400,35400,35400,0
|
|
20230630,182800,1703262450,35400,35400,35400,35400,0
|
|
20230630,182700,1703262450,35400,35400,35400,35400,0
|
|
20230630,182600,1703262450,35400,35400,35400,35400,0
|
|
20230630,182500,1703262450,35400,35400,35400,35400,0
|
|
20230630,182400,1703262450,35400,35400,35400,35400,0
|
|
20230630,182300,1703262450,35400,35400,35400,35400,0
|
|
20230630,182200,1703262450,35400,35400,35400,35400,0
|
|
20230630,182100,1703262450,35400,35400,35400,35400,0
|
|
20230630,182000,1703262450,35400,35400,35400,35400,440
|
|
20230630,181900,1703262450,35400,35400,35400,35400,0
|
|
20230630,181800,1703262450,35400,35400,35400,35400,0
|
|
20230630,181700,1703262450,35400,35400,35400,35400,0
|
|
20230630,181600,1703262450,35400,35400,35400,35400,0
|
|
20230630,181500,1703262450,35400,35400,35400,35400,0
|
|
20230630,181400,1703262450,35400,35400,35400,35400,0
|
|
20230630,181300,1703262450,35400,35400,35400,35400,0
|
|
20230630,181200,1703262450,35400,35400,35400,35400,0
|
|
20230630,181100,1703262450,35400,35400,35400,35400,0
|
|
20230630,181000,1703262450,35400,35400,35400,35400,0
|
|
20230630,180900,1703262450,35400,35400,35400,35400,0
|
|
20230630,180800,1703262450,35400,35400,35400,35400,0
|
|
20230630,180700,1703262450,35400,35400,35400,35400,0
|
|
20230630,180600,1703262450,35400,35400,35400,35400,0
|
|
20230630,180500,1703262450,35400,35400,35400,35400,0
|
|
20230630,180400,1703262450,35400,35400,35400,35400,0
|
|
20230630,180300,1703262450,35400,35400,35400,35400,0
|
|
20230630,180200,1703262450,35400,35400,35400,35400,0
|
|
20230630,180100,1703262450,35400,35400,35400,35400,0
|
|
20230630,180000,1703262450,35400,35400,35400,35400,0
|
|
20230630,175900,1703262450,35400,35400,35400,35400,0
|
|
20230630,175800,1703262450,35400,35400,35400,35400,0
|
|
20230630,175700,1703262450,35400,35400,35400,35400,0
|
|
20230630,175600,1703262450,35400,35400,35400,35400,0
|
|
20230630,175500,1703262450,35400,35400,35400,35400,0
|
|
20230630,175400,1703262450,35400,35400,35400,35400,0
|
|
20230630,175300,1703262450,35400,35400,35400,35400,0
|
|
20230630,175200,1703262450,35400,35400,35400,35400,0
|
|
20230630,175100,1703262450,35400,35400,35400,35400,0
|
|
20230630,175000,1703262450,35400,35400,35400,35400,440
|
|
20230630,174900,1703262450,35400,35400,35400,35400,0
|
|
20230630,174800,1703262450,35400,35400,35400,35400,0
|
|
20230630,174700,1703262450,35400,35400,35400,35400,0
|
|
20230630,174600,1703262450,35400,35400,35400,35400,0
|
|
20230630,174500,1703262450,35400,35400,35400,35400,0
|
|
20230630,174400,1703262450,35400,35400,35400,35400,0
|
|
20230630,174300,1703262450,35400,35400,35400,35400,0
|
|
20230630,174200,1703262450,35400,35400,35400,35400,0
|
|
20230630,174100,1703262450,35400,35400,35400,35400,0
|
|
20230630,174000,1703262450,35400,35400,35400,35400,0
|
|
20230630,173900,1703262450,35400,35400,35400,35400,0
|
|
20230630,173800,1703262450,35400,35400,35400,35400,0
|
|
20230630,173700,1703262450,35400,35400,35400,35400,0
|
|
20230630,173600,1703262450,35400,35400,35400,35400,0
|
|
20230630,173500,1703262450,35400,35400,35400,35400,0
|
|
20230630,173400,1703262450,35400,35400,35400,35400,0
|
|
20230630,173300,1703262450,35400,35400,35400,35400,0
|
|
20230630,173200,1703262450,35400,35400,35400,35400,0
|
|
20230630,173100,1703262450,35400,35400,35400,35400,0
|
|
20230630,173000,1703262450,35400,35400,35400,35400,0
|
|
20230630,172900,1703262450,35400,35400,35400,35400,0
|
|
20230630,172800,1703262450,35400,35400,35400,35400,0
|
|
20230630,172700,1703262450,35400,35400,35400,35400,0
|
|
20230630,172600,1703262450,35400,35400,35400,35400,0
|
|
20230630,172500,1703262450,35400,35400,35400,35400,0
|
|
20230630,172400,1703262450,35400,35400,35400,35400,0
|
|
20230630,172300,1703262450,35400,35400,35400,35400,0
|
|
20230630,172200,1703262450,35400,35400,35400,35400,0
|
|
20230630,172100,1703262450,35400,35400,35400,35400,0
|
|
20230630,172000,1703262450,35400,35400,35400,35400,440
|
|
20230630,171900,1703262450,35400,35400,35400,35400,0
|
|
20230630,171800,1703262450,35400,35400,35400,35400,0
|
|
20230630,171700,1703262450,35400,35400,35400,35400,0
|
|
20230630,171600,1703262450,35400,35400,35400,35400,0
|
|
20230630,171500,1703262450,35400,35400,35400,35400,0
|
|
20230630,171400,1703262450,35400,35400,35400,35400,0
|
|
20230630,171300,1703262450,35400,35400,35400,35400,0
|
|
20230630,171200,1703262450,35400,35400,35400,35400,0
|
|
20230630,171100,1703262450,35400,35400,35400,35400,0
|
|
20230630,171000,1703262450,35400,35400,35400,35400,0
|
|
20230630,170900,1703262450,35400,35400,35400,35400,0
|
|
20230630,170800,1703262450,35400,35400,35400,35400,0
|
|
20230630,170700,1703262450,35400,35400,35400,35400,0
|
|
20230630,170600,1703262450,35400,35400,35400,35400,0
|
|
20230630,170500,1703262450,35400,35400,35400,35400,0
|
|
20230630,170400,1703262450,35400,35400,35400,35400,0
|
|
20230630,170300,1703262450,35400,35400,35400,35400,0
|
|
20230630,170200,1703262450,35400,35400,35400,35400,0
|
|
20230630,170100,1703262450,35400,35400,35400,35400,0
|
|
20230630,170000,1703262450,35400,35400,35400,35400,0
|
|
20230630,165900,1703262450,35400,35400,35400,35400,0
|
|
20230630,165800,1703262450,35400,35400,35400,35400,0
|
|
20230630,165700,1703262450,35400,35400,35400,35400,0
|
|
20230630,165600,1703262450,35400,35400,35400,35400,0
|
|
20230630,165500,1703262450,35400,35400,35400,35400,0
|
|
20230630,165400,1703262450,35400,35400,35400,35400,0
|
|
20230630,165300,1703262450,35400,35400,35400,35400,0
|
|
20230630,165200,1703262450,35400,35400,35400,35400,0
|
|
20230630,165100,1703262450,35400,35400,35400,35400,0
|
|
20230630,165000,1703262450,35400,35400,35400,35400,440
|
|
20230630,164900,1703262450,35400,35400,35400,35400,0
|
|
20230630,164800,1703262450,35400,35400,35400,35400,0
|
|
20230630,164700,1703262450,35400,35400,35400,35400,0
|
|
20230630,164600,1703262450,35400,35400,35400,35400,0
|
|
20230630,164500,1703262450,35400,35400,35400,35400,0
|
|
20230630,164400,1703262450,35400,35400,35400,35400,0
|
|
20230630,164300,1703262450,35400,35400,35400,35400,0
|
|
20230630,164200,1703262450,35400,35400,35400,35400,0
|
|
20230630,164100,1703262450,35400,35400,35400,35400,0
|
|
20230630,164000,1703262450,35400,35400,35400,35400,0
|
|
20230630,163900,1703262450,35400,35400,35400,35400,0
|
|
20230630,163800,1703262450,35400,35400,35400,35400,0
|
|
20230630,163700,1703262450,35400,35400,35400,35400,0
|
|
20230630,163600,1703262450,35400,35400,35400,35400,0
|
|
20230630,163500,1703262450,35400,35400,35400,35400,0
|
|
20230630,163400,1703262450,35400,35400,35400,35400,0
|
|
20230630,163300,1703262450,35400,35400,35400,35400,0
|
|
20230630,163200,1703262450,35400,35400,35400,35400,0
|
|
20230630,163100,1703262450,35400,35400,35400,35400,0
|
|
20230630,163000,1703262450,35400,35400,35400,35400,0
|
|
20230630,162900,1703262450,35400,35400,35400,35400,0
|
|
20230630,162800,1703262450,35400,35400,35400,35400,0
|
|
20230630,162700,1703262450,35400,35400,35400,35400,0
|
|
20230630,162600,1703262450,35400,35400,35400,35400,0
|
|
20230630,162500,1703262450,35400,35400,35400,35400,0
|
|
20230630,162400,1703262450,35400,35400,35400,35400,0
|
|
20230630,162300,1703262450,35400,35400,35400,35400,0
|
|
20230630,162200,1703262450,35400,35400,35400,35400,0
|
|
20230630,162100,1703262450,35400,35400,35400,35400,0
|
|
20230630,162000,1703262450,35400,35400,35400,35400,440
|
|
20230630,161900,1703262450,35400,35400,35400,35400,0
|
|
20230630,161800,1703262450,35400,35400,35400,35400,0
|
|
20230630,161700,1703262450,35400,35400,35400,35400,0
|
|
20230630,161600,1703262450,35400,35400,35400,35400,0
|
|
20230630,161500,1703262450,35400,35400,35400,35400,0
|
|
20230630,161400,1703262450,35400,35400,35400,35400,0
|
|
20230630,161300,1703262450,35400,35400,35400,35400,0
|
|
20230630,161200,1703262450,35400,35400,35400,35400,0
|
|
20230630,161100,1703262450,35400,35400,35400,35400,0
|
|
20230630,161000,1703262450,35400,35400,35400,35400,0
|
|
20230630,160900,1703262450,35400,35400,35400,35400,0
|
|
20230630,160800,1703262450,35400,35400,35400,35400,0
|
|
20230630,160700,1703262450,35400,35400,35400,35400,0
|
|
20230630,160600,1703262450,35400,35400,35400,35400,0
|
|
20230630,160500,1703262450,35400,35400,35400,35400,0
|
|
20230630,160400,1703262450,35400,35400,35400,35400,0
|
|
20230630,160300,1703262450,35400,35400,35400,35400,0
|
|
20230630,160200,1703262450,35400,35400,35400,35400,0
|
|
20230630,160100,1703262450,35400,35400,35400,35400,0
|
|
20230630,160000,1703262450,35400,35400,35400,35400,0
|
|
20230630,155900,1703262450,35400,35400,35400,35400,0
|
|
20230630,155800,1703262450,35400,35400,35400,35400,0
|
|
20230630,155700,1703262450,35400,35400,35400,35400,0
|
|
20230630,155600,1703262450,35400,35400,35400,35400,0
|
|
20230630,155500,1703262450,35400,35400,35400,35400,0
|
|
20230630,155400,1703262450,35400,35400,35400,35400,0
|
|
20230630,155300,1703262450,35400,35400,35400,35400,0
|
|
20230630,155200,1703262450,35400,35400,35400,35400,0
|
|
20230630,155100,1703262450,35400,35400,35400,35400,0
|
|
20230630,155000,1703262450,35400,35400,35400,35400,440
|
|
20230630,154900,1703262450,35400,35400,35400,35400,0
|
|
20230630,154800,1703262450,35400,35400,35400,35400,0
|
|
20230630,154700,1703262450,35400,35400,35400,35400,0
|
|
20230630,154600,1703262450,35400,35400,35400,35400,0
|
|
20230630,154500,1703262450,35400,35400,35400,35400,0
|
|
20230630,154400,1703262450,35400,35400,35400,35400,0
|
|
20230630,154300,1703262450,35400,35400,35400,35400,0
|
|
20230630,154200,1703262450,35400,35400,35400,35400,0
|
|
20230630,154100,1703262450,35400,35400,35400,35400,0
|
|
20230630,154000,1703262450,35400,35400,35400,35400,0
|
|
20230630,153900,1703262450,35400,35400,35400,35400,0
|
|
20230630,153800,1703262450,35400,35400,35400,35400,0
|
|
20230630,153700,1703262450,35400,35400,35400,35400,0
|
|
20230630,153600,1703262450,35400,35400,35400,35400,0
|
|
20230630,153500,1703262450,35400,35400,35400,35400,0
|
|
20230630,153400,1703262450,35400,35400,35400,35400,0
|
|
20230630,153300,1703262450,35400,35400,35400,35400,0
|
|
20230630,153200,1703262450,35400,35400,35400,35400,0
|
|
20230630,153100,1703262450,35400,35400,35400,35400,0
|
|
20230630,153000,1703262450,35400,35400,35400,35400,440
|
|
20230630,152900,1687686450,35300,35300,35300,35300,0
|
|
20230630,152800,1687686450,35300,35300,35300,35300,0
|
|
20230630,152700,1687686450,35300,35300,35300,35300,0
|
|
20230630,152600,1687686450,35300,35300,35300,35300,0
|
|
20230630,152500,1687686450,35300,35300,35300,35300,0
|
|
20230630,152400,1687686450,35300,35300,35300,35300,0
|
|
20230630,152300,1687686450,35300,35300,35300,35300,0
|
|
20230630,152200,1687686450,35300,35300,35300,35300,0
|
|
20230630,152100,1687686450,35300,35300,35300,35300,0
|
|
20230630,152000,1687686450,35300,35300,35300,35300,0
|
|
20230630,151900,1687686450,35300,35350,35350,35300,184
|
|
20230630,151800,1681185050,35400,35350,35400,35350,77
|
|
20230630,151700,1678460900,35400,35400,35400,35400,11
|
|
20230630,151600,1678071500,35400,35300,35400,35300,265
|
|
20230630,151500,1668704050,35300,35300,35300,35300,4
|
|
20230630,151400,1668562850,35300,35300,35300,35300,84
|
|
20230630,151300,1665597650,35450,35350,35450,35350,5
|
|
20230630,151200,1665420800,35250,35350,35350,35250,43
|
|
20230630,151100,1663904050,35350,35350,35350,35350,1
|
|
20230630,151000,1663868700,35250,35300,35300,35250,243
|
|
20230630,150900,1655292500,35200,35200,35300,35200,279
|
|
20230630,150800,1645471600,35300,35300,35300,35300,0
|
|
20230630,150700,1645471600,35300,35300,35300,35200,80
|
|
20230630,150600,1642652000,35200,35250,35300,35200,23
|
|
20230630,150500,1641841800,35200,35250,35250,35200,37
|
|
20230630,150400,1640539250,35200,35250,35250,35200,203
|
|
20230630,150300,1633393250,35200,35250,35250,35200,298
|
|
20230630,150200,1622890400,35250,35300,35300,35250,86
|
|
20230630,150100,1619858850,35250,35250,35350,35250,44
|
|
20230630,150000,1618307650,35250,35600,35600,35250,990
|
|
20230630,145900,1583283400,35600,35600,35600,35600,2
|
|
20230630,145800,1583212200,35600,35600,35600,35400,188
|
|
20230630,145700,1576526000,35600,35450,35600,35450,638
|
|
20230630,145600,1553846000,35400,35450,35450,35400,78
|
|
20230630,145500,1551082550,35450,35350,35450,35350,60
|
|
20230630,145400,1548958950,35450,35350,35450,35350,264
|
|
20230630,145300,1539611650,35450,35350,35450,35350,112
|
|
20230630,145200,1535644450,35450,35350,35450,35350,73
|
|
20230630,145100,1533062900,35350,35400,35400,35350,130
|
|
20230630,145000,1528461950,35400,35350,35400,35350,44
|
|
20230630,144900,1526904900,35400,35350,35400,35350,49
|
|
20230630,144800,1525171100,35350,35350,35350,35350,2
|
|
20230630,144700,1525100400,35350,35300,35450,35300,116
|
|
20230630,144600,1520999450,35300,35250,35300,35250,46
|
|
20230630,144500,1519377300,35300,35300,35300,35300,7
|
|
20230630,144400,1519130200,35250,35500,35500,35250,55
|
|
20230630,144300,1517188350,35500,35150,35500,35150,510
|
|
20230630,144200,1499124600,35150,35300,35300,35150,557
|
|
20230630,144100,1479543050,35300,35250,35300,35250,1169
|
|
20230630,144000,1438315950,35100,35100,35100,35100,38
|
|
20230630,143900,1436982150,35250,35050,35250,35050,37
|
|
20230630,143800,1435685100,35250,35250,35250,35250,148
|
|
20230630,143700,1430468100,35250,35150,35250,35000,156
|
|
20230630,143600,1424988200,35150,35100,35150,35050,1177
|
|
20230630,143500,1383679100,35150,35150,35150,35150,103
|
|
20230630,143400,1380058650,35150,35150,35150,35150,3
|
|
20230630,143300,1379953200,35150,35300,35300,35150,458
|
|
20230630,143200,1363822550,35250,35250,35250,35200,43
|
|
20230630,143100,1362308450,35250,35200,35250,35200,230
|
|
20230630,143000,1354201000,35250,35250,35250,35250,120
|
|
20230630,142900,1349971000,35300,35200,35300,35200,119
|
|
20230630,142800,1345777850,35200,35300,35300,35200,299
|
|
20230630,142700,1335226750,35300,35200,35350,35200,928
|
|
20230630,142600,1302508650,35200,35200,35250,35200,124
|
|
20230630,142500,1298140850,35200,35150,35200,35150,108
|
|
20230630,142400,1294340950,35200,35150,35200,35150,70
|
|
20230630,142300,1291877400,35150,35000,35150,34850,294
|
|
20230630,142200,1281594800,35050,35050,35100,35000,93
|
|
20230630,142100,1278334150,35250,35200,35250,35100,145
|
|
20230630,142000,1273238300,35200,35200,35200,35200,3
|
|
20230630,141900,1273132700,35200,35350,35350,35200,180
|
|
20230630,141800,1266774500,35350,35550,35550,35300,1082
|
|
20230630,141700,1228437900,35550,35600,35600,35550,35
|
|
20230630,141600,1227193600,35650,35550,35650,35550,72
|
|
20230630,141500,1224633000,35550,35500,35550,35500,76
|
|
20230630,141400,1221933950,35500,35700,35700,35500,639
|
|
20230630,141300,1199189250,35700,35800,35800,35700,283
|
|
20230630,141200,1189084600,35850,35900,35900,35750,1190
|
|
20230630,141100,1146409300,35900,35850,35950,35850,1242
|
|
20230630,141000,1101833950,35850,35800,35950,35800,1183
|
|
20230630,140900,1059418100,35800,35850,35850,35800,739
|
|
20230630,140800,1032956300,35850,35750,35850,35700,352
|
|
20230630,140700,1020352700,35700,35600,35750,35550,783
|
|
20230630,140600,992449450,35550,35400,35550,35400,42
|
|
20230630,140500,990961950,35700,35700,35700,35600,714
|
|
20230630,140400,965535250,35700,35850,35850,35700,712
|
|
20230630,140300,940095750,35900,35450,35900,35400,435
|
|
20230630,140200,924552550,35450,35550,36000,35450,1344
|
|
20230630,140100,876696350,35450,35250,35600,35200,1691
|
|
20230630,140000,816807850,35200,35150,35200,35150,778
|
|
20230630,135900,789432800,35200,35050,35200,35050,479
|
|
20230630,135800,772600550,35050,34700,35050,34700,1619
|
|
20230630,135700,715966700,34950,34750,34950,34700,1142
|
|
20230630,135600,676190150,34750,34750,34750,34750,0
|
|
20230630,135500,676190150,34750,34750,34750,34750,25
|
|
20230630,135400,675321400,34750,34700,34750,34700,174
|
|
20230630,135300,669282700,34700,34700,34700,34700,1
|
|
20230630,135200,669248000,34700,34550,34700,34550,16
|
|
20230630,135100,668695050,34700,34600,34700,34600,567
|
|
20230630,135000,649035950,34600,34500,34600,34500,214
|
|
20230630,134900,641635650,34500,34500,34500,34500,48
|
|
20230630,134800,639979650,34500,34550,34550,34500,16
|
|
20230630,134700,639427000,34550,34550,34550,34550,17
|
|
20230630,134600,638839650,34550,34500,34550,34500,28
|
|
20230630,134500,637873400,34450,34400,34450,34400,141
|
|
20230630,134400,633018550,34400,34400,34400,34400,1
|
|
20230630,134300,632984150,34400,34400,34400,34400,59
|
|
20230630,134200,630954550,34450,34450,34450,34450,0
|
|
20230630,134100,630954550,34450,34450,34450,34450,4
|
|
20230630,134000,630816750,34650,34650,34650,34650,0
|
|
20230630,133900,630816750,34650,34650,34650,34650,0
|
|
20230630,133800,630816750,34650,34500,34650,34500,1000
|
|
20230630,133700,596245550,34500,34500,34500,34500,100
|
|
20230630,133600,592795550,34500,34500,34500,34500,5
|
|
20230630,133500,592623050,34500,34300,34500,34300,101
|
|
20230630,133400,589139250,34300,34300,34300,34300,24
|
|
20230630,133300,588316050,34250,34450,34450,34250,1056
|
|
20230630,133200,552110550,34450,34450,34450,34450,31
|
|
20230630,133100,551042600,34450,34450,34500,34450,318
|
|
20230630,133000,540079200,34450,34350,34450,34350,378
|
|
20230630,132900,527073250,34300,34250,34350,34250,718
|
|
20230630,132800,502449250,34200,34000,34200,34000,964
|
|
20230630,132700,469559050,33900,33900,33900,33900,0
|
|
20230630,132600,469559050,33900,33900,33900,33900,0
|
|
20230630,132500,469559050,33900,33900,33900,33900,1
|
|
20230630,132400,469525150,33900,33900,33900,33900,0
|
|
20230630,132300,469525150,33900,33900,33900,33900,7
|
|
20230630,132200,469287850,33900,33900,33900,33900,1
|
|
20230630,132100,469253950,33900,33900,33900,33900,29
|
|
20230630,132000,468270850,33900,33900,33900,33900,0
|
|
20230630,131900,468270850,33900,33900,33900,33900,25
|
|
20230630,131800,467423350,33900,33900,33900,33900,3
|
|
20230630,131700,467321650,33900,33900,33900,33900,5
|
|
20230630,131600,467152150,33900,33900,33900,33900,0
|
|
20230630,131500,467152150,33900,33900,33900,33900,0
|
|
20230630,131400,467152150,33900,33900,33900,33900,0
|
|
20230630,131300,467152150,33900,34000,34000,33900,103
|
|
20230630,131200,463650250,34000,34000,34000,34000,3
|
|
20230630,131100,463548250,34000,34000,34000,34000,14
|
|
20230630,131000,463072250,34050,34050,34050,34050,10
|
|
20230630,130900,462731750,34050,34050,34050,34050,0
|
|
20230630,130800,462731750,34050,34050,34050,34050,10
|
|
20230630,130700,462391250,34050,34050,34050,34050,11
|
|
20230630,130600,462016700,34050,34050,34050,34050,1
|
|
20230630,130500,461982650,34100,34100,34100,34100,96
|
|
20230630,130400,458709050,34100,34100,34100,34100,102
|
|
20230630,130300,455230850,34100,34100,34100,34050,434
|
|
20230630,130200,440431500,34100,34050,34100,34050,203
|
|
20230630,130100,433509300,34050,34000,34050,34000,552
|
|
20230630,130000,414714250,34000,33950,34000,33950,65
|
|
20230630,125900,412506900,34000,33950,34000,33950,1068
|
|
20230630,125800,376214900,33950,33950,33950,33950,0
|
|
20230630,125700,376214900,33950,33900,33950,33900,125
|
|
20230630,125600,371971450,33900,33900,33900,33900,0
|
|
20230630,125500,371971450,33900,33900,33900,33900,38
|
|
20230630,125400,370683250,33900,33900,33900,33900,0
|
|
20230630,125300,370683250,33900,33900,33900,33900,36
|
|
20230630,125200,369462850,33800,33800,33800,33800,29
|
|
20230630,125100,368482650,33900,33900,33900,33900,0
|
|
20230630,125000,368482650,33900,33900,33900,33900,0
|
|
20230630,124900,368482650,33900,33900,33900,33900,6
|
|
20230630,124800,368279250,33900,33900,33900,33900,0
|
|
20230630,124700,368279250,33900,33750,33900,33750,100
|
|
20230630,124600,364893350,33750,33750,33750,33750,70
|
|
20230630,124500,362530850,33700,33700,33700,33700,0
|
|
20230630,124400,362530850,33700,33700,33700,33700,0
|
|
20230630,124300,362530850,33700,33700,33700,33700,0
|
|
20230630,124200,362530850,33700,33700,33700,33700,60
|
|
20230630,124100,360508850,33700,33700,33700,33700,0
|
|
20230630,124000,360508850,33700,33700,33700,33700,0
|
|
20230630,123900,360508850,33700,33700,33700,33700,0
|
|
20230630,123800,360508850,33700,33700,33700,33700,0
|
|
20230630,123700,360508850,33700,33700,33700,33700,0
|
|
20230630,123600,360508850,33700,33700,33700,33700,18
|
|
20230630,123500,359902250,33700,33700,33700,33700,1
|
|
20230630,123400,359868550,33700,33700,33700,33700,1
|
|
20230630,123300,359834850,33750,33750,33750,33750,1
|
|
20230630,123200,359801100,33750,33750,33750,33750,0
|
|
20230630,123100,359801100,33750,33750,33750,33750,0
|
|
20230630,123000,359801100,33750,33750,33750,33750,10
|
|
20230630,122900,359463600,33700,33700,33700,33700,14
|
|
20230630,122800,358991800,33700,33700,33700,33700,42
|
|
20230630,122700,357576400,33700,33700,33700,33700,0
|
|
20230630,122600,357576400,33700,33700,33700,33700,0
|
|
20230630,122500,357576400,33700,33700,33700,33700,0
|
|
20230630,122400,357576400,33700,33700,33700,33700,0
|
|
20230630,122300,357576400,33700,33700,33700,33700,0
|
|
20230630,122200,357576400,33700,33700,33700,33700,0
|
|
20230630,122100,357576400,33700,33600,33700,33600,267
|
|
20230630,122000,348589500,33600,33600,33600,33600,3
|
|
20230630,121900,348488700,33550,33550,33550,33550,0
|
|
20230630,121800,348488700,33550,33550,33550,33550,0
|
|
20230630,121700,348488700,33550,33550,33550,33550,0
|
|
20230630,121600,348488700,33550,33550,33550,33550,0
|
|
20230630,121500,348488700,33550,33550,33550,33550,0
|
|
20230630,121400,348488700,33550,33550,33550,33550,0
|
|
20230630,121300,348488700,33550,33550,33550,33550,0
|
|
20230630,121200,348488700,33550,33550,33550,33550,0
|
|
20230630,121100,348488700,33550,33550,33550,33550,94
|
|
20230630,121000,345335000,33600,33600,33600,33600,0
|
|
20230630,120900,345335000,33600,33600,33600,33600,0
|
|
20230630,120800,345335000,33600,33550,33600,33550,83
|
|
20230630,120700,342547850,33550,33550,33550,33550,0
|
|
20230630,120600,342547850,33550,33550,33550,33550,0
|
|
20230630,120500,342547850,33550,33550,33550,33550,19
|
|
20230630,120400,341910400,33550,33550,33550,33550,0
|
|
20230630,120300,341910400,33550,33550,33550,33550,0
|
|
20230630,120200,341910400,33550,33550,33550,33550,0
|
|
20230630,120100,341910400,33550,33550,33550,33550,62
|
|
20230630,120000,339830300,33550,33550,33550,33550,0
|
|
20230630,115900,339830300,33550,33550,33550,33550,0
|
|
20230630,115800,339830300,33550,33550,33550,33550,0
|
|
20230630,115700,339830300,33550,33550,33550,33550,0
|
|
20230630,115600,339830300,33550,33550,33550,33550,24
|
|
20230630,115500,339025100,33550,33550,33550,33550,320
|
|
20230630,115400,328289100,33550,33550,33550,33550,0
|
|
20230630,115300,328289100,33550,33550,33550,33550,0
|
|
20230630,115200,328289100,33550,33550,33550,33550,0
|
|
20230630,115100,328289100,33550,33550,33550,33550,1
|
|
20230630,115000,328255550,33550,33550,33550,33550,0
|
|
20230630,114900,328255550,33550,33550,33550,33550,0
|
|
20230630,114800,328255550,33550,33550,33550,33550,0
|
|
20230630,114700,328255550,33550,33550,33550,33550,0
|
|
20230630,114600,328255550,33550,33550,33550,33550,19
|
|
20230630,114500,327618100,33550,33550,33550,33550,0
|
|
20230630,114400,327618100,33550,33550,33550,33550,0
|
|
20230630,114300,327618100,33550,33550,33550,33550,0
|
|
20230630,114200,327618100,33550,33550,33550,33550,316
|
|
20230630,114100,317016300,33550,33550,33550,33550,0
|
|
20230630,114000,317016300,33550,33550,33550,33550,0
|
|
20230630,113900,317016300,33550,33550,33550,33550,0
|
|
20230630,113800,317016300,33550,33600,33600,33550,12
|
|
20230630,113700,316613600,33650,33650,33650,33650,0
|
|
20230630,113600,316613600,33650,33650,33650,33650,10
|
|
20230630,113500,316277100,33650,33650,33650,33650,0
|
|
20230630,113400,316277100,33650,33650,33650,33650,0
|
|
20230630,113300,316277100,33650,33650,33650,33650,0
|
|
20230630,113200,316277100,33650,33650,33650,33650,0
|
|
20230630,113100,316277100,33650,33650,33650,33650,0
|
|
20230630,113000,316277100,33650,33650,33650,33650,0
|
|
20230630,112900,316277100,33650,33650,33650,33650,114
|
|
20230630,112800,312441000,33650,33650,33650,33650,0
|
|
20230630,112700,312441000,33650,33650,33650,33650,0
|
|
20230630,112600,312441000,33650,33650,33650,33650,0
|
|
20230630,112500,312441000,33650,33650,33650,33650,1
|
|
20230630,112400,312407350,33550,33550,33550,33550,0
|
|
20230630,112300,312407350,33550,33550,33550,33550,0
|
|
20230630,112200,312407350,33550,33550,33550,33550,28
|
|
20230630,112100,311467950,33550,33550,33550,33550,0
|
|
20230630,112000,311467950,33550,33550,33550,33550,1
|
|
20230630,111900,311434400,33500,33500,33500,33500,11
|
|
20230630,111800,311065900,33500,33500,33500,33500,0
|
|
20230630,111700,311065900,33500,33500,33500,33500,0
|
|
20230630,111600,311065900,33500,33500,33500,33500,33
|
|
20230630,111500,309960400,33500,33500,33500,33500,0
|
|
20230630,111400,309960400,33500,33500,33500,33500,0
|
|
20230630,111300,309960400,33500,33500,33500,33500,10
|
|
20230630,111200,309625400,33500,33500,33500,33500,32
|
|
20230630,111100,308553400,33500,33500,33500,33500,23
|
|
20230630,111000,307782900,33700,33700,33700,33700,0
|
|
20230630,110900,307782900,33700,33700,33700,33700,0
|
|
20230630,110800,307782900,33700,33700,33700,33700,0
|
|
20230630,110700,307782900,33700,33700,33700,33700,0
|
|
20230630,110600,307782900,33700,33700,33700,33700,0
|
|
20230630,110500,307782900,33700,33700,33700,33700,0
|
|
20230630,110400,307782900,33700,33700,33700,33700,0
|
|
20230630,110300,307782900,33700,33700,33700,33700,0
|
|
20230630,110200,307782900,33700,33700,33700,33700,0
|
|
20230630,110100,307782900,33700,33700,33700,33700,0
|
|
20230630,110000,307782900,33700,33500,33700,33500,75
|
|
20230630,105900,305269400,33700,33700,33700,33700,0
|
|
20230630,105800,305269400,33700,33700,33700,33700,0
|
|
20230630,105700,305269400,33700,33700,33700,33700,0
|
|
20230630,105600,305269400,33700,33550,33700,33500,163
|
|
20230630,105500,299807850,33600,33550,33600,33550,3
|
|
20230630,105400,299707100,33550,33550,33550,33550,18
|
|
20230630,105300,299103200,33500,33500,33500,33500,0
|
|
20230630,105200,299103200,33500,33500,33500,33500,10
|
|
20230630,105100,298768200,33400,33400,33400,33400,1
|
|
20230630,105000,298734800,33400,33500,33500,33400,124
|
|
20230630,104900,294588200,33500,33500,33500,33500,0
|
|
20230630,104800,294588200,33500,33500,33500,33500,0
|
|
20230630,104700,294588200,33500,33500,33500,33500,0
|
|
20230630,104600,294588200,33500,33500,33500,33500,0
|
|
20230630,104500,294588200,33500,33500,33500,33500,0
|
|
20230630,104400,294588200,33500,33500,33500,33500,0
|
|
20230630,104300,294588200,33500,33500,33500,33500,0
|
|
20230630,104200,294588200,33500,33500,33500,33500,0
|
|
20230630,104100,294588200,33500,33450,33500,33400,216
|
|
20230630,104000,287371400,33450,33450,33450,33450,1
|
|
20230630,103900,287337950,33400,33400,33400,33400,20
|
|
20230630,103800,286669950,33450,33450,33450,33450,0
|
|
20230630,103700,286669950,33450,33450,33450,33450,0
|
|
20230630,103600,286669950,33450,33450,33450,33450,1
|
|
20230630,103500,286636500,33450,33450,33450,33450,106
|
|
20230630,103400,283090800,33450,33450,33450,33450,0
|
|
20230630,103300,283090800,33450,33450,33450,33450,1
|
|
20230630,103200,283057350,33450,33450,33450,33450,58
|
|
20230630,103100,281117250,33450,33400,33450,33400,71
|
|
20230630,103000,278744100,33400,33450,33450,33400,433
|
|
20230630,102900,264261200,33500,33500,33500,33500,0
|
|
20230630,102800,264261200,33500,33500,33500,33500,0
|
|
20230630,102700,264261200,33500,33500,33500,33500,0
|
|
20230630,102600,264261200,33500,33500,33500,33500,0
|
|
20230630,102500,264261200,33500,33500,33500,33500,0
|
|
20230630,102400,264261200,33500,33500,33500,33500,50
|
|
20230630,102300,262586200,33450,33450,33450,33450,0
|
|
20230630,102200,262586200,33450,33450,33450,33450,23
|
|
20230630,102100,261816850,33500,33500,33500,33500,1
|
|
20230630,102000,261783350,33450,33450,33450,33450,0
|
|
20230630,101900,261783350,33450,33450,33450,33450,0
|
|
20230630,101800,261783350,33450,33450,33450,33450,0
|
|
20230630,101700,261783350,33450,33500,33500,33450,14
|
|
20230630,101600,261314550,33450,33450,33450,33450,1
|
|
20230630,101500,261281100,33500,33500,33500,33500,0
|
|
20230630,101400,261281100,33500,33500,33500,33500,0
|
|
20230630,101300,261281100,33500,33500,33500,33500,0
|
|
20230630,101200,261281100,33500,33500,33500,33500,108
|
|
20230630,101100,257663100,33500,33500,33500,33500,10
|
|
20230630,101000,257328100,33500,33500,33500,33500,0
|
|
20230630,100900,257328100,33500,33500,33500,33500,0
|
|
20230630,100800,257328100,33500,33500,33500,33500,42
|
|
20230630,100700,255921100,33500,33500,33500,33500,0
|
|
20230630,100600,255921100,33500,33500,33500,33500,9
|
|
20230630,100500,255619600,33550,33550,33550,33550,0
|
|
20230630,100400,255619600,33550,33550,33550,33550,1
|
|
20230630,100300,255586050,33500,33500,33500,33500,0
|
|
20230630,100200,255586050,33500,33500,33500,33500,0
|
|
20230630,100100,255586050,33500,33500,33500,33500,1
|
|
20230630,100000,255552550,33550,33500,33550,33500,9
|
|
20230630,095900,255250750,33500,33500,33500,33500,0
|
|
20230630,095800,255250750,33500,33500,33500,33500,0
|
|
20230630,095700,255250750,33500,33500,33500,33500,114
|
|
20230630,095600,251431750,33500,33550,33550,33500,156
|
|
20230630,095500,246198100,33550,33550,33550,33550,31
|
|
20230630,095400,245158050,33550,33550,33550,33550,16
|
|
20230630,095300,244621250,33700,33700,33700,33700,0
|
|
20230630,095200,244621250,33700,33700,33700,33700,5
|
|
20230630,095100,244452750,33700,33700,33700,33700,0
|
|
20230630,095000,244452750,33700,33700,33700,33700,0
|
|
20230630,094900,244452750,33700,33700,33700,33700,0
|
|
20230630,094800,244452750,33700,33700,33700,33700,0
|
|
20230630,094700,244452750,33700,33550,33700,33550,496
|
|
20230630,094600,227754500,33700,33700,33700,33700,152
|
|
20230630,094500,222632100,33650,33500,33650,33500,123
|
|
20230630,094400,218508300,33500,33500,33500,33500,30
|
|
20230630,094300,217503300,33500,33500,33500,33500,110
|
|
20230630,094200,213818300,33450,33450,33450,33450,0
|
|
20230630,094100,213818300,33450,33650,33650,33450,50
|
|
20230630,094000,212145600,33700,33450,33700,33450,553
|
|
20230630,093900,193522750,33450,33450,33450,33450,12
|
|
20230630,093800,193121350,33700,33700,33700,33700,0
|
|
20230630,093700,193121350,33700,33700,33700,33700,1
|
|
20230630,093600,193087650,33600,33350,33600,33350,168
|
|
20230630,093500,187479950,33250,33250,33250,33250,51
|
|
20230630,093400,185784200,33250,33250,33250,33250,7
|
|
20230630,093300,185551450,33250,33200,33250,33200,10
|
|
20230630,093200,185219000,33250,33250,33250,33250,92
|
|
20230630,093100,182160000,33250,33250,33250,33250,0
|
|
20230630,093000,182160000,33250,33250,33350,33250,34
|
|
20230630,092900,181028500,33250,33250,33250,33250,12
|
|
20230630,092800,180629500,33200,33200,33200,33200,0
|
|
20230630,092700,180629500,33200,33200,33200,33200,0
|
|
20230630,092600,180629500,33200,33200,33200,33200,197
|
|
20230630,092500,174089100,33200,33300,33300,33200,1929
|
|
20230630,092400,109967150,33350,33350,33350,33350,5
|
|
20230630,092300,109800400,33350,33300,33350,33300,54
|
|
20230630,092200,108002150,33300,33400,33400,33300,345
|
|
20230630,092100,96487350,33450,33450,33450,33450,0
|
|
20230630,092000,96487350,33450,33450,33450,33450,10
|
|
20230630,091900,96152850,33450,33450,33450,33450,208
|
|
20230630,091800,89195250,33450,33550,33550,33450,236
|
|
20230630,091700,81294000,33600,33600,33600,33600,0
|
|
20230630,091600,81294000,33600,33600,33600,33600,11
|
|
20230630,091500,80924400,33600,33900,34000,33600,38
|
|
20230630,091400,79643800,34000,33950,34000,33600,30
|
|
20230630,091300,78628500,34000,33600,34000,33600,11
|
|
20230630,091200,78258500,33600,33600,33600,33600,51
|
|
20230630,091100,76544900,33450,33450,33450,33450,1
|
|
20230630,091000,76511450,33400,33350,33400,33350,327
|
|
20230630,090900,65591200,33350,33350,33350,33350,138
|
|
20230630,090800,60988900,33350,33450,33450,33350,200
|
|
20230630,090700,54307800,33450,33450,33450,33450,7
|
|
20230630,090600,54073650,33450,33500,33500,33450,150
|
|
20230630,090500,49054850,33600,33500,33600,33500,52
|
|
20230630,090400,47308850,33450,33550,33600,33450,181
|
|
20230630,090300,41240700,33550,33550,33600,33500,253
|
|
20230630,090200,32753000,33550,33600,33600,33550,115
|
|
20230630,090100,28894700,33550,33700,33700,33550,199
|
|
20230630,090000,22203100,33700,33700,33700,33600,659
|