727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,210300,5830132000,36850,36850,36850,36850,0
|
|
20230614,210200,5830132000,36850,36850,36850,36850,0
|
|
20230614,210100,5830132000,36850,36850,36850,36850,0
|
|
20230614,210000,5830132000,36850,36850,36850,36850,0
|
|
20230614,205900,5830132000,36850,36850,36850,36850,0
|
|
20230614,205800,5830132000,36850,36850,36850,36850,0
|
|
20230614,205700,5830132000,36850,36850,36850,36850,0
|
|
20230614,205600,5830132000,36850,36850,36850,36850,0
|
|
20230614,205500,5830132000,36850,36850,36850,36850,0
|
|
20230614,205400,5830132000,36850,36850,36850,36850,0
|
|
20230614,205300,5830132000,36850,36850,36850,36850,0
|
|
20230614,205200,5830132000,36850,36850,36850,36850,0
|
|
20230614,205100,5830132000,36850,36850,36850,36850,0
|
|
20230614,205000,5830132000,36850,36850,36850,36850,0
|
|
20230614,204900,5830132000,36850,36850,36850,36850,0
|
|
20230614,204800,5830132000,36850,36850,36850,36850,0
|
|
20230614,204700,5830132000,36850,36850,36850,36850,0
|
|
20230614,204600,5830132000,36850,36850,36850,36850,0
|
|
20230614,204500,5830132000,36850,36850,36850,36850,0
|
|
20230614,204400,5830132000,36850,36850,36850,36850,0
|
|
20230614,204300,5830132000,36850,36850,36850,36850,0
|
|
20230614,204200,5830132000,36850,36850,36850,36850,0
|
|
20230614,204100,5830132000,36850,36850,36850,36850,0
|
|
20230614,204000,5830132000,36850,36850,36850,36850,0
|
|
20230614,203900,5830132000,36850,36850,36850,36850,0
|
|
20230614,203800,5830132000,36850,36850,36850,36850,0
|
|
20230614,203700,5830132000,36850,36850,36850,36850,0
|
|
20230614,203600,5830132000,36850,36850,36850,36850,0
|
|
20230614,203500,5830132000,36850,36850,36850,36850,0
|
|
20230614,203400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,203300,5830132000,36850,36850,36850,36850,0
|
|
20230614,203200,5830132000,36850,36850,36850,36850,0
|
|
20230614,203100,5830132000,36850,36850,36850,36850,0
|
|
20230614,203000,5830132000,36850,36850,36850,36850,0
|
|
20230614,202900,5830132000,36850,36850,36850,36850,0
|
|
20230614,202800,5830132000,36850,36850,36850,36850,0
|
|
20230614,202700,5830132000,36850,36850,36850,36850,0
|
|
20230614,202600,5830132000,36850,36850,36850,36850,0
|
|
20230614,202500,5830132000,36850,36850,36850,36850,0
|
|
20230614,202400,5830132000,36850,36850,36850,36850,0
|
|
20230614,202300,5830132000,36850,36850,36850,36850,0
|
|
20230614,202200,5830132000,36850,36850,36850,36850,0
|
|
20230614,202100,5830132000,36850,36850,36850,36850,0
|
|
20230614,202000,5830132000,36850,36850,36850,36850,0
|
|
20230614,201900,5830132000,36850,36850,36850,36850,0
|
|
20230614,201800,5830132000,36850,36850,36850,36850,0
|
|
20230614,201700,5830132000,36850,36850,36850,36850,0
|
|
20230614,201600,5830132000,36850,36850,36850,36850,0
|
|
20230614,201500,5830132000,36850,36850,36850,36850,0
|
|
20230614,201400,5830132000,36850,36850,36850,36850,0
|
|
20230614,201300,5830132000,36850,36850,36850,36850,0
|
|
20230614,201200,5830132000,36850,36850,36850,36850,0
|
|
20230614,201100,5830132000,36850,36850,36850,36850,0
|
|
20230614,201000,5830132000,36850,36850,36850,36850,0
|
|
20230614,200900,5830132000,36850,36850,36850,36850,0
|
|
20230614,200800,5830132000,36850,36850,36850,36850,0
|
|
20230614,200700,5830132000,36850,36850,36850,36850,0
|
|
20230614,200600,5830132000,36850,36850,36850,36850,0
|
|
20230614,200500,5830132000,36850,36850,36850,36850,0
|
|
20230614,200400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,200300,5830132000,36850,36850,36850,36850,0
|
|
20230614,200200,5830132000,36850,36850,36850,36850,0
|
|
20230614,200100,5830132000,36850,36850,36850,36850,0
|
|
20230614,200000,5830132000,36850,36850,36850,36850,0
|
|
20230614,195900,5830132000,36850,36850,36850,36850,0
|
|
20230614,195800,5830132000,36850,36850,36850,36850,0
|
|
20230614,195700,5830132000,36850,36850,36850,36850,0
|
|
20230614,195600,5830132000,36850,36850,36850,36850,0
|
|
20230614,195500,5830132000,36850,36850,36850,36850,0
|
|
20230614,195400,5830132000,36850,36850,36850,36850,0
|
|
20230614,195300,5830132000,36850,36850,36850,36850,0
|
|
20230614,195200,5830132000,36850,36850,36850,36850,0
|
|
20230614,195100,5830132000,36850,36850,36850,36850,0
|
|
20230614,195000,5830132000,36850,36850,36850,36850,0
|
|
20230614,194900,5830132000,36850,36850,36850,36850,0
|
|
20230614,194800,5830132000,36850,36850,36850,36850,0
|
|
20230614,194700,5830132000,36850,36850,36850,36850,0
|
|
20230614,194600,5830132000,36850,36850,36850,36850,0
|
|
20230614,194500,5830132000,36850,36850,36850,36850,0
|
|
20230614,194400,5830132000,36850,36850,36850,36850,0
|
|
20230614,194300,5830132000,36850,36850,36850,36850,0
|
|
20230614,194200,5830132000,36850,36850,36850,36850,0
|
|
20230614,194100,5830132000,36850,36850,36850,36850,0
|
|
20230614,194000,5830132000,36850,36850,36850,36850,0
|
|
20230614,193900,5830132000,36850,36850,36850,36850,0
|
|
20230614,193800,5830132000,36850,36850,36850,36850,0
|
|
20230614,193700,5830132000,36850,36850,36850,36850,0
|
|
20230614,193600,5830132000,36850,36850,36850,36850,0
|
|
20230614,193500,5830132000,36850,36850,36850,36850,0
|
|
20230614,193400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,193300,5830132000,36850,36850,36850,36850,0
|
|
20230614,193200,5830132000,36850,36850,36850,36850,0
|
|
20230614,193100,5830132000,36850,36850,36850,36850,0
|
|
20230614,193000,5830132000,36850,36850,36850,36850,0
|
|
20230614,192900,5830132000,36850,36850,36850,36850,0
|
|
20230614,192800,5830132000,36850,36850,36850,36850,0
|
|
20230614,192700,5830132000,36850,36850,36850,36850,0
|
|
20230614,192600,5830132000,36850,36850,36850,36850,0
|
|
20230614,192500,5830132000,36850,36850,36850,36850,0
|
|
20230614,192400,5830132000,36850,36850,36850,36850,0
|
|
20230614,192300,5830132000,36850,36850,36850,36850,0
|
|
20230614,192200,5830132000,36850,36850,36850,36850,0
|
|
20230614,192100,5830132000,36850,36850,36850,36850,0
|
|
20230614,192000,5830132000,36850,36850,36850,36850,0
|
|
20230614,191900,5830132000,36850,36850,36850,36850,0
|
|
20230614,191800,5830132000,36850,36850,36850,36850,0
|
|
20230614,191700,5830132000,36850,36850,36850,36850,0
|
|
20230614,191600,5830132000,36850,36850,36850,36850,0
|
|
20230614,191500,5830132000,36850,36850,36850,36850,0
|
|
20230614,191400,5830132000,36850,36850,36850,36850,0
|
|
20230614,191300,5830132000,36850,36850,36850,36850,0
|
|
20230614,191200,5830132000,36850,36850,36850,36850,0
|
|
20230614,191100,5830132000,36850,36850,36850,36850,0
|
|
20230614,191000,5830132000,36850,36850,36850,36850,0
|
|
20230614,190900,5830132000,36850,36850,36850,36850,0
|
|
20230614,190800,5830132000,36850,36850,36850,36850,0
|
|
20230614,190700,5830132000,36850,36850,36850,36850,0
|
|
20230614,190600,5830132000,36850,36850,36850,36850,0
|
|
20230614,190500,5830132000,36850,36850,36850,36850,0
|
|
20230614,190400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,190300,5830132000,36850,36850,36850,36850,0
|
|
20230614,190200,5830132000,36850,36850,36850,36850,0
|
|
20230614,190100,5830132000,36850,36850,36850,36850,0
|
|
20230614,190000,5830132000,36850,36850,36850,36850,0
|
|
20230614,185900,5830132000,36850,36850,36850,36850,0
|
|
20230614,185800,5830132000,36850,36850,36850,36850,0
|
|
20230614,185700,5830132000,36850,36850,36850,36850,0
|
|
20230614,185600,5830132000,36850,36850,36850,36850,0
|
|
20230614,185500,5830132000,36850,36850,36850,36850,0
|
|
20230614,185400,5830132000,36850,36850,36850,36850,0
|
|
20230614,185300,5830132000,36850,36850,36850,36850,0
|
|
20230614,185200,5830132000,36850,36850,36850,36850,0
|
|
20230614,185100,5830132000,36850,36850,36850,36850,0
|
|
20230614,185000,5830132000,36850,36850,36850,36850,0
|
|
20230614,184900,5830132000,36850,36850,36850,36850,0
|
|
20230614,184800,5830132000,36850,36850,36850,36850,0
|
|
20230614,184700,5830132000,36850,36850,36850,36850,0
|
|
20230614,184600,5830132000,36850,36850,36850,36850,0
|
|
20230614,184500,5830132000,36850,36850,36850,36850,0
|
|
20230614,184400,5830132000,36850,36850,36850,36850,0
|
|
20230614,184300,5830132000,36850,36850,36850,36850,0
|
|
20230614,184200,5830132000,36850,36850,36850,36850,0
|
|
20230614,184100,5830132000,36850,36850,36850,36850,0
|
|
20230614,184000,5830132000,36850,36850,36850,36850,0
|
|
20230614,183900,5830132000,36850,36850,36850,36850,0
|
|
20230614,183800,5830132000,36850,36850,36850,36850,0
|
|
20230614,183700,5830132000,36850,36850,36850,36850,0
|
|
20230614,183600,5830132000,36850,36850,36850,36850,0
|
|
20230614,183500,5830132000,36850,36850,36850,36850,0
|
|
20230614,183400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,183300,5830132000,36850,36850,36850,36850,0
|
|
20230614,183200,5830132000,36850,36850,36850,36850,0
|
|
20230614,183100,5830132000,36850,36850,36850,36850,0
|
|
20230614,183000,5830132000,36850,36850,36850,36850,0
|
|
20230614,182900,5830132000,36850,36850,36850,36850,0
|
|
20230614,182800,5830132000,36850,36850,36850,36850,0
|
|
20230614,182700,5830132000,36850,36850,36850,36850,0
|
|
20230614,182600,5830132000,36850,36850,36850,36850,0
|
|
20230614,182500,5830132000,36850,36850,36850,36850,0
|
|
20230614,182400,5830132000,36850,36850,36850,36850,0
|
|
20230614,182300,5830132000,36850,36850,36850,36850,0
|
|
20230614,182200,5830132000,36850,36850,36850,36850,0
|
|
20230614,182100,5830132000,36850,36850,36850,36850,0
|
|
20230614,182000,5830132000,36850,36850,36850,36850,0
|
|
20230614,181900,5830132000,36850,36850,36850,36850,0
|
|
20230614,181800,5830132000,36850,36850,36850,36850,0
|
|
20230614,181700,5830132000,36850,36850,36850,36850,0
|
|
20230614,181600,5830132000,36850,36850,36850,36850,0
|
|
20230614,181500,5830132000,36850,36850,36850,36850,0
|
|
20230614,181400,5830132000,36850,36850,36850,36850,0
|
|
20230614,181300,5830132000,36850,36850,36850,36850,0
|
|
20230614,181200,5830132000,36850,36850,36850,36850,0
|
|
20230614,181100,5830132000,36850,36850,36850,36850,0
|
|
20230614,181000,5830132000,36850,36850,36850,36850,0
|
|
20230614,180900,5830132000,36850,36850,36850,36850,0
|
|
20230614,180800,5830132000,36850,36850,36850,36850,0
|
|
20230614,180700,5830132000,36850,36850,36850,36850,0
|
|
20230614,180600,5830132000,36850,36850,36850,36850,0
|
|
20230614,180500,5830132000,36850,36850,36850,36850,0
|
|
20230614,180400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,180300,5830132000,36850,36850,36850,36850,0
|
|
20230614,180200,5830132000,36850,36850,36850,36850,0
|
|
20230614,180100,5830132000,36850,36850,36850,36850,0
|
|
20230614,180000,5830132000,36850,36850,36850,36850,0
|
|
20230614,175900,5830132000,36850,36850,36850,36850,0
|
|
20230614,175800,5830132000,36850,36850,36850,36850,0
|
|
20230614,175700,5830132000,36850,36850,36850,36850,0
|
|
20230614,175600,5830132000,36850,36850,36850,36850,0
|
|
20230614,175500,5830132000,36850,36850,36850,36850,0
|
|
20230614,175400,5830132000,36850,36850,36850,36850,0
|
|
20230614,175300,5830132000,36850,36850,36850,36850,0
|
|
20230614,175200,5830132000,36850,36850,36850,36850,0
|
|
20230614,175100,5830132000,36850,36850,36850,36850,0
|
|
20230614,175000,5830132000,36850,36850,36850,36850,0
|
|
20230614,174900,5830132000,36850,36850,36850,36850,0
|
|
20230614,174800,5830132000,36850,36850,36850,36850,0
|
|
20230614,174700,5830132000,36850,36850,36850,36850,0
|
|
20230614,174600,5830132000,36850,36850,36850,36850,0
|
|
20230614,174500,5830132000,36850,36850,36850,36850,0
|
|
20230614,174400,5830132000,36850,36850,36850,36850,0
|
|
20230614,174300,5830132000,36850,36850,36850,36850,0
|
|
20230614,174200,5830132000,36850,36850,36850,36850,0
|
|
20230614,174100,5830132000,36850,36850,36850,36850,0
|
|
20230614,174000,5830132000,36850,36850,36850,36850,0
|
|
20230614,173900,5830132000,36850,36850,36850,36850,0
|
|
20230614,173800,5830132000,36850,36850,36850,36850,0
|
|
20230614,173700,5830132000,36850,36850,36850,36850,0
|
|
20230614,173600,5830132000,36850,36850,36850,36850,0
|
|
20230614,173500,5830132000,36850,36850,36850,36850,0
|
|
20230614,173400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,173300,5830132000,36850,36850,36850,36850,0
|
|
20230614,173200,5830132000,36850,36850,36850,36850,0
|
|
20230614,173100,5830132000,36850,36850,36850,36850,0
|
|
20230614,173000,5830132000,36850,36850,36850,36850,0
|
|
20230614,172900,5830132000,36850,36850,36850,36850,0
|
|
20230614,172800,5830132000,36850,36850,36850,36850,0
|
|
20230614,172700,5830132000,36850,36850,36850,36850,0
|
|
20230614,172600,5830132000,36850,36850,36850,36850,0
|
|
20230614,172500,5830132000,36850,36850,36850,36850,0
|
|
20230614,172400,5830132000,36850,36850,36850,36850,0
|
|
20230614,172300,5830132000,36850,36850,36850,36850,0
|
|
20230614,172200,5830132000,36850,36850,36850,36850,0
|
|
20230614,172100,5830132000,36850,36850,36850,36850,0
|
|
20230614,172000,5830132000,36850,36850,36850,36850,0
|
|
20230614,171900,5830132000,36850,36850,36850,36850,0
|
|
20230614,171800,5830132000,36850,36850,36850,36850,0
|
|
20230614,171700,5830132000,36850,36850,36850,36850,0
|
|
20230614,171600,5830132000,36850,36850,36850,36850,0
|
|
20230614,171500,5830132000,36850,36850,36850,36850,0
|
|
20230614,171400,5830132000,36850,36850,36850,36850,0
|
|
20230614,171300,5830132000,36850,36850,36850,36850,0
|
|
20230614,171200,5830132000,36850,36850,36850,36850,0
|
|
20230614,171100,5830132000,36850,36850,36850,36850,0
|
|
20230614,171000,5830132000,36850,36850,36850,36850,0
|
|
20230614,170900,5830132000,36850,36850,36850,36850,0
|
|
20230614,170800,5830132000,36850,36850,36850,36850,0
|
|
20230614,170700,5830132000,36850,36850,36850,36850,0
|
|
20230614,170600,5830132000,36850,36850,36850,36850,0
|
|
20230614,170500,5830132000,36850,36850,36850,36850,0
|
|
20230614,170400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,170300,5830132000,36850,36850,36850,36850,0
|
|
20230614,170200,5830132000,36850,36850,36850,36850,0
|
|
20230614,170100,5830132000,36850,36850,36850,36850,0
|
|
20230614,170000,5830132000,36850,36850,36850,36850,0
|
|
20230614,165900,5830132000,36850,36850,36850,36850,0
|
|
20230614,165800,5830132000,36850,36850,36850,36850,0
|
|
20230614,165700,5830132000,36850,36850,36850,36850,0
|
|
20230614,165600,5830132000,36850,36850,36850,36850,0
|
|
20230614,165500,5830132000,36850,36850,36850,36850,0
|
|
20230614,165400,5830132000,36850,36850,36850,36850,0
|
|
20230614,165300,5830132000,36850,36850,36850,36850,0
|
|
20230614,165200,5830132000,36850,36850,36850,36850,0
|
|
20230614,165100,5830132000,36850,36850,36850,36850,0
|
|
20230614,165000,5830132000,36850,36850,36850,36850,0
|
|
20230614,164900,5830132000,36850,36850,36850,36850,0
|
|
20230614,164800,5830132000,36850,36850,36850,36850,0
|
|
20230614,164700,5830132000,36850,36850,36850,36850,0
|
|
20230614,164600,5830132000,36850,36850,36850,36850,0
|
|
20230614,164500,5830132000,36850,36850,36850,36850,0
|
|
20230614,164400,5830132000,36850,36850,36850,36850,0
|
|
20230614,164300,5830132000,36850,36850,36850,36850,0
|
|
20230614,164200,5830132000,36850,36850,36850,36850,0
|
|
20230614,164100,5830132000,36850,36850,36850,36850,0
|
|
20230614,164000,5830132000,36850,36850,36850,36850,0
|
|
20230614,163900,5830132000,36850,36850,36850,36850,0
|
|
20230614,163800,5830132000,36850,36850,36850,36850,0
|
|
20230614,163700,5830132000,36850,36850,36850,36850,0
|
|
20230614,163600,5830132000,36850,36850,36850,36850,0
|
|
20230614,163500,5830132000,36850,36850,36850,36850,0
|
|
20230614,163400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,163300,5830132000,36850,36850,36850,36850,0
|
|
20230614,163200,5830132000,36850,36850,36850,36850,0
|
|
20230614,163100,5830132000,36850,36850,36850,36850,0
|
|
20230614,163000,5830132000,36850,36850,36850,36850,0
|
|
20230614,162900,5830132000,36850,36850,36850,36850,0
|
|
20230614,162800,5830132000,36850,36850,36850,36850,0
|
|
20230614,162700,5830132000,36850,36850,36850,36850,0
|
|
20230614,162600,5830132000,36850,36850,36850,36850,0
|
|
20230614,162500,5830132000,36850,36850,36850,36850,0
|
|
20230614,162400,5830132000,36850,36850,36850,36850,0
|
|
20230614,162300,5830132000,36850,36850,36850,36850,0
|
|
20230614,162200,5830132000,36850,36850,36850,36850,0
|
|
20230614,162100,5830132000,36850,36850,36850,36850,0
|
|
20230614,162000,5830132000,36850,36850,36850,36850,0
|
|
20230614,161900,5830132000,36850,36850,36850,36850,0
|
|
20230614,161800,5830132000,36850,36850,36850,36850,0
|
|
20230614,161700,5830132000,36850,36850,36850,36850,0
|
|
20230614,161600,5830132000,36850,36850,36850,36850,0
|
|
20230614,161500,5830132000,36850,36850,36850,36850,0
|
|
20230614,161400,5830132000,36850,36850,36850,36850,0
|
|
20230614,161300,5830132000,36850,36850,36850,36850,0
|
|
20230614,161200,5830132000,36850,36850,36850,36850,0
|
|
20230614,161100,5830132000,36850,36850,36850,36850,0
|
|
20230614,161000,5830132000,36850,36850,36850,36850,0
|
|
20230614,160900,5830132000,36850,36850,36850,36850,0
|
|
20230614,160800,5830132000,36850,36850,36850,36850,0
|
|
20230614,160700,5830132000,36850,36850,36850,36850,0
|
|
20230614,160600,5830132000,36850,36850,36850,36850,0
|
|
20230614,160500,5830132000,36850,36850,36850,36850,0
|
|
20230614,160400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,160300,5830132000,36850,36850,36850,36850,0
|
|
20230614,160200,5830132000,36850,36850,36850,36850,0
|
|
20230614,160100,5830132000,36850,36850,36850,36850,0
|
|
20230614,160000,5830132000,36850,36850,36850,36850,0
|
|
20230614,155900,5830132000,36850,36850,36850,36850,0
|
|
20230614,155800,5830132000,36850,36850,36850,36850,0
|
|
20230614,155700,5830132000,36850,36850,36850,36850,0
|
|
20230614,155600,5830132000,36850,36850,36850,36850,0
|
|
20230614,155500,5830132000,36850,36850,36850,36850,0
|
|
20230614,155400,5830132000,36850,36850,36850,36850,0
|
|
20230614,155300,5830132000,36850,36850,36850,36850,0
|
|
20230614,155200,5830132000,36850,36850,36850,36850,0
|
|
20230614,155100,5830132000,36850,36850,36850,36850,0
|
|
20230614,155000,5830132000,36850,36850,36850,36850,0
|
|
20230614,154900,5830132000,36850,36850,36850,36850,0
|
|
20230614,154800,5830132000,36850,36850,36850,36850,0
|
|
20230614,154700,5830132000,36850,36850,36850,36850,0
|
|
20230614,154600,5830132000,36850,36850,36850,36850,0
|
|
20230614,154500,5830132000,36850,36850,36850,36850,0
|
|
20230614,154400,5830132000,36850,36850,36850,36850,0
|
|
20230614,154300,5830132000,36850,36850,36850,36850,0
|
|
20230614,154200,5830132000,36850,36850,36850,36850,0
|
|
20230614,154100,5830132000,36850,36850,36850,36850,0
|
|
20230614,154000,5830132000,36850,36850,36850,36850,0
|
|
20230614,153900,5830132000,36850,36850,36850,36850,0
|
|
20230614,153800,5830132000,36850,36850,36850,36850,0
|
|
20230614,153700,5830132000,36850,36850,36850,36850,0
|
|
20230614,153600,5830132000,36850,36850,36850,36850,0
|
|
20230614,153500,5830132000,36850,36850,36850,36850,0
|
|
20230614,153400,5830132000,36850,36850,36850,36850,3079
|
|
20230614,153300,5830132000,36850,36850,36850,36850,0
|
|
20230614,153200,5830132000,36850,36850,36850,36850,0
|
|
20230614,153100,5830132000,36850,36850,36850,36850,0
|
|
20230614,153000,5830132000,36850,36850,36850,36850,3079
|
|
20230614,152900,5716670850,36850,36850,36850,36850,0
|
|
20230614,152800,5716670850,36850,36850,36850,36850,0
|
|
20230614,152700,5716670850,36850,36850,36850,36850,0
|
|
20230614,152600,5716670850,36850,36850,36850,36850,0
|
|
20230614,152500,5716670850,36850,36850,36850,36850,0
|
|
20230614,152400,5716670850,36850,36850,36850,36850,0
|
|
20230614,152300,5716670850,36850,36850,36850,36850,0
|
|
20230614,152200,5716670850,36850,36850,36850,36850,0
|
|
20230614,152100,5716670850,36850,36850,36850,36850,0
|
|
20230614,152000,5716670850,36850,36850,36850,36850,0
|
|
20230614,151900,5716670850,36850,36850,36850,36800,266
|
|
20230614,151800,5706874900,36800,36850,36850,36800,133
|
|
20230614,151700,5701979100,36800,36900,36900,36800,139
|
|
20230614,151600,5696856850,36900,36850,36900,36850,179
|
|
20230614,151500,5690259100,36900,36850,36900,36850,111
|
|
20230614,151400,5686166650,36900,36850,36900,36850,85
|
|
20230614,151300,5683032250,36850,36850,36850,36800,182
|
|
20230614,151200,5676326150,36850,36900,36900,36800,172
|
|
20230614,151100,5669986350,36900,36900,36900,36850,832
|
|
20230614,151000,5639326250,36900,36900,36900,36850,81
|
|
20230614,150900,5636339500,36900,36800,36900,36800,185
|
|
20230614,150800,5629522300,36850,36900,36900,36850,118
|
|
20230614,150700,5625172650,36900,36800,36900,36750,667
|
|
20230614,150600,5600602850,36750,36850,36850,36750,312
|
|
20230614,150500,5589118750,36850,36800,36850,36800,331
|
|
20230614,150400,5576933650,36750,36800,36800,36750,50
|
|
20230614,150300,5575095100,36750,36800,36800,36750,67
|
|
20230614,150200,5572630250,36800,36800,36800,36750,27
|
|
20230614,150100,5571636950,36800,36850,36850,36800,339
|
|
20230614,150000,5559160500,36850,36750,36850,36750,245
|
|
20230614,145900,5550152650,36850,36850,36850,36800,270
|
|
20230614,145800,5540210350,36800,36800,36850,36750,163
|
|
20230614,145700,5534209150,36850,36850,36850,36750,92
|
|
20230614,145600,5530822050,36800,36800,36850,36750,376
|
|
20230614,145500,5516984700,36800,36850,36850,36750,352
|
|
20230614,145400,5504028550,36850,36850,36850,36800,104
|
|
20230614,145300,5500196850,36850,36850,36850,36750,146
|
|
20230614,145200,5494819650,36850,36800,36850,36750,294
|
|
20230614,145100,5483999350,36800,36850,36850,36800,504
|
|
20230614,145000,5465427750,36850,36850,36850,36800,209
|
|
20230614,144900,5457726400,36850,36850,36850,36800,117
|
|
20230614,144800,5453415850,36850,36850,36850,36800,314
|
|
20230614,144700,5441854950,36850,36850,36900,36800,787
|
|
20230614,144600,5412848800,36800,36850,36850,36800,153
|
|
20230614,144500,5407211750,36850,36800,36850,36800,329
|
|
20230614,144400,5395099150,36800,36850,36850,36800,107
|
|
20230614,144300,5391156500,36850,36850,36850,36800,137
|
|
20230614,144200,5386109650,36800,36850,36850,36750,159
|
|
20230614,144100,5380259800,36850,36900,36900,36750,358
|
|
20230614,144000,5367086300,36900,36900,36950,36850,377
|
|
20230614,143900,5353171850,36900,36850,36900,36800,263
|
|
20230614,143800,5343475100,36800,36850,36850,36800,208
|
|
20230614,143700,5335811000,36900,36900,36900,36850,110
|
|
20230614,143600,5331752600,36900,36800,36900,36750,287
|
|
20230614,143500,5321186650,36800,36800,36800,36750,211
|
|
20230614,143400,5313422050,36800,36800,36850,36750,426
|
|
20230614,143300,5297756400,36850,36800,36850,36800,133
|
|
20230614,143200,5292856950,36850,36850,36850,36800,87
|
|
20230614,143100,5289651200,36850,36800,36850,36750,470
|
|
20230614,143000,5272364200,36800,36750,36800,36750,395
|
|
20230614,142900,5257830450,36750,36750,36800,36700,441
|
|
20230614,142800,5241623150,36750,36800,36800,36750,210
|
|
20230614,142700,5233895700,36800,36700,36800,36700,1646
|
|
20230614,142600,5173402750,36700,36700,36750,36650,392
|
|
20230614,142500,5159015550,36750,36750,36750,36700,183
|
|
20230614,142400,5152291050,36700,36650,36700,36650,1148
|
|
20230614,142300,5110171700,36700,36700,36700,36650,106
|
|
20230614,142200,5106282600,36700,36700,36700,36650,140
|
|
20230614,142100,5101147050,36700,36650,36700,36650,157
|
|
20230614,142000,5095388350,36650,36650,36650,36600,324
|
|
20230614,141900,5083523650,36650,36550,36650,36550,960
|
|
20230614,141800,5048389800,36550,36600,36600,36500,228
|
|
20230614,141700,5040053250,36550,36550,36600,36550,248
|
|
20230614,141600,5030986600,36600,36550,36600,36550,85
|
|
20230614,141500,5027878800,36600,36550,36600,36550,443
|
|
20230614,141400,5011680700,36550,36600,36600,36550,107
|
|
20230614,141300,5007768850,36550,36650,36650,36550,192
|
|
20230614,141200,5000751150,36550,36600,36600,36550,1759
|
|
20230614,141100,4936407800,36600,36550,36600,36550,18
|
|
20230614,141000,4935749700,36550,36700,36700,36550,4883
|
|
20230614,140900,4757027250,36700,36650,36700,36600,295
|
|
20230614,140800,4746215300,36600,36600,36650,36600,288
|
|
20230614,140700,4735661000,36650,36600,36700,36600,56
|
|
20230614,140600,4733610000,36650,36650,36650,36600,1123
|
|
20230614,140500,4692474350,36650,36700,36750,36650,1128
|
|
20230614,140400,4651062200,36700,36750,36750,36700,52
|
|
20230614,140300,4649151450,36700,36700,36750,36650,357
|
|
20230614,140200,4636049450,36700,36750,36750,36700,25
|
|
20230614,140100,4635131850,36750,36750,36750,36700,184
|
|
20230614,140000,4628372000,36750,36750,36800,36750,30
|
|
20230614,135900,4627269450,36700,36750,36750,36700,455
|
|
20230614,135800,4610548700,36750,36700,36750,36700,156
|
|
20230614,135700,4604816950,36750,36700,36750,36700,7
|
|
20230614,135600,4604560000,36750,36700,36750,36650,373
|
|
20230614,135500,4590876250,36700,36750,36750,36700,226
|
|
20230614,135400,4582571150,36750,36650,36750,36650,840
|
|
20230614,135300,4551748100,36700,36700,36700,36650,75
|
|
20230614,135200,4548996550,36650,36750,36750,36650,1314
|
|
20230614,135100,4500818800,36750,36750,36800,36650,500
|
|
20230614,135000,4482459900,36800,36750,36800,36750,143
|
|
20230614,134900,4477204150,36800,36650,36800,36650,528
|
|
20230614,134800,4457826250,36600,36650,36700,36550,10217
|
|
20230614,134700,4083848200,36650,36700,36700,36650,306
|
|
20230614,134600,4072619700,36700,36700,36700,36650,131
|
|
20230614,134500,4067812300,36650,36650,36750,36650,519
|
|
20230614,134400,4048773400,36800,36850,36850,36650,345
|
|
20230614,134300,4036083100,36850,36850,36850,36800,55
|
|
20230614,134200,4034057500,36800,36800,36800,36700,307
|
|
20230614,134100,4022775000,36800,36800,36850,36800,67
|
|
20230614,134000,4020309250,36850,36800,36850,36800,113
|
|
20230614,133900,4016149750,36700,36750,36800,36700,396
|
|
20230614,133800,4001611800,36750,36800,36850,36750,241
|
|
20230614,133700,3992744250,36800,36800,36800,36750,165
|
|
20230614,133600,3986672600,36800,36800,36800,36750,37
|
|
20230614,133500,3985311800,36750,36750,36750,36700,469
|
|
20230614,133400,3968077200,36800,36750,36800,36750,62
|
|
20230614,133300,3965796400,36750,36800,36800,36750,214
|
|
20230614,133200,3957921350,36750,36800,36800,36750,24
|
|
20230614,133100,3957038750,36800,36750,36800,36750,209
|
|
20230614,133000,3949357300,36800,36750,36800,36750,329
|
|
20230614,132900,3937260750,36800,36750,36800,36750,44
|
|
20230614,132800,3935641750,36800,36800,36800,36750,283
|
|
20230614,132700,3925233450,36850,36800,36850,36800,20
|
|
20230614,132600,3924497150,36750,36800,36800,36750,307
|
|
20230614,132500,3913205950,36750,36750,36800,36750,43
|
|
20230614,132400,3911625550,36750,36800,36800,36750,334
|
|
20230614,132300,3899345600,36800,36800,36850,36750,304
|
|
20230614,132200,3888153950,36750,36700,36800,36700,152
|
|
20230614,132100,3882567200,36800,36700,36800,36700,403
|
|
20230614,132000,3867755800,36800,36750,36800,36700,229
|
|
20230614,131900,3859340100,36700,36750,36800,36700,262
|
|
20230614,131800,3849707400,36750,36750,36800,36750,6
|
|
20230614,131700,3849486750,36800,36850,36850,36750,727
|
|
20230614,131600,3822730500,36800,36850,36850,36800,150
|
|
20230614,131500,3817204800,36850,36800,36850,36800,24
|
|
20230614,131400,3816320550,36800,36750,36800,36750,322
|
|
20230614,131300,3804480450,36850,36850,36900,36850,69
|
|
20230614,131200,3801937050,36850,36850,36900,36850,213
|
|
20230614,131100,3794087600,36850,36800,36850,36750,218
|
|
20230614,131000,3786068700,36800,36850,36900,36800,141
|
|
20230614,130900,3780875100,36850,36900,36900,36850,223
|
|
20230614,130800,3772650700,36900,36850,36900,36850,17
|
|
20230614,130700,3772023450,36900,36850,36900,36800,479
|
|
20230614,130600,3754368600,36850,36850,36900,36850,183
|
|
20230614,130500,3747624100,36850,36850,36850,36850,114
|
|
20230614,130400,3743423200,36750,36700,36750,36700,31
|
|
20230614,130300,3742284600,36700,36850,36900,36700,907
|
|
20230614,130200,3708940850,36850,36850,36900,36850,276
|
|
20230614,130100,3698764450,36850,36750,36850,36750,45
|
|
20230614,130000,3697108750,36750,36750,36800,36750,355
|
|
20230614,125900,3684054300,36750,36800,36800,36750,148
|
|
20230614,125800,3678608400,36800,36800,36800,36800,2
|
|
20230614,125700,3678534800,36800,36750,36800,36750,256
|
|
20230614,125600,3669115150,36750,36750,36750,36750,188
|
|
20230614,125500,3662206150,36750,36750,36750,36750,108
|
|
20230614,125400,3658237150,36750,36600,36750,36600,892
|
|
20230614,125300,3625500800,36650,36600,36650,36600,1960
|
|
20230614,125200,3553748800,36600,36700,36700,36600,89
|
|
20230614,125100,3550485750,36650,36700,36700,36650,202
|
|
20230614,125000,3543072400,36700,36700,36700,36650,124
|
|
20230614,124900,3538521750,36650,36700,36700,36600,5207
|
|
20230614,124800,3347929450,36700,36750,36750,36700,1207
|
|
20230614,124700,3303602300,36750,36650,36750,36550,15878
|
|
20230614,124600,2721886050,36650,36650,36700,36600,5437
|
|
20230614,124500,2522859900,36700,36650,36700,36650,43
|
|
20230614,124400,2521281850,36700,36750,36750,36700,251
|
|
20230614,124300,2512068500,36750,36700,36750,36700,205
|
|
20230614,124200,2504537900,36700,36750,36800,36700,355
|
|
20230614,124100,2491498700,36700,36700,36750,36700,213
|
|
20230614,124000,2483675200,36700,36700,36700,36700,53
|
|
20230614,123900,2481730100,36750,36750,36750,36700,229
|
|
20230614,123800,2473317350,36700,36700,36700,36700,4
|
|
20230614,123700,2473170550,36700,36750,36750,36700,177
|
|
20230614,123600,2466671950,36700,36700,36750,36700,133
|
|
20230614,123500,2461784400,36700,36700,36700,36700,187
|
|
20230614,123400,2454921500,36750,36650,36750,36650,1184
|
|
20230614,123300,2411471350,36650,36750,36750,36650,2202
|
|
20230614,123200,2330716150,36750,36750,36750,36750,284
|
|
20230614,123100,2320279150,36800,36800,36800,36800,13
|
|
20230614,123000,2319800750,36800,36750,36800,36750,184
|
|
20230614,122900,2313038700,36750,36750,36750,36700,149
|
|
20230614,122800,2307563050,36700,36750,36750,36700,378
|
|
20230614,122700,2293679900,36800,36800,36800,36800,129
|
|
20230614,122600,2288932700,36800,36750,36800,36750,284
|
|
20230614,122500,2278495300,36800,36800,36800,36800,237
|
|
20230614,122400,2269773700,36850,36850,36850,36850,7
|
|
20230614,122300,2269515750,36800,36850,36850,36800,22
|
|
20230614,122200,2268705400,36850,36800,36850,36800,134
|
|
20230614,122100,2263768550,36800,36800,36800,36750,236
|
|
20230614,122000,2255093100,36800,36800,36800,36800,156
|
|
20230614,121900,2249352300,36750,36800,36800,36750,36
|
|
20230614,121800,2248028000,36800,36800,36800,36750,217
|
|
20230614,121700,2240042950,36850,36850,36850,36850,1
|
|
20230614,121600,2240006100,36850,36850,36850,36800,33
|
|
20230614,121500,2238790300,36800,36750,36800,36750,110
|
|
20230614,121400,2234742350,36800,36850,36850,36800,215
|
|
20230614,121300,2226829400,36900,36800,36900,36800,224
|
|
20230614,121200,2218574400,36800,36800,36800,36800,0
|
|
20230614,121100,2218574400,36800,36850,36850,36800,252
|
|
20230614,121000,2209291000,36850,36900,36900,36850,85
|
|
20230614,120900,2206158700,36850,36850,36900,36850,28
|
|
20230614,120800,2205126200,36900,36850,36900,36850,115
|
|
20230614,120700,2200888350,36800,36800,36800,36800,197
|
|
20230614,120600,2193638750,36800,36800,36800,36750,193
|
|
20230614,120500,2186536550,36800,36800,36800,36800,1
|
|
20230614,120400,2186499750,36800,36850,36850,36750,318
|
|
20230614,120300,2174792400,36850,36850,36850,36800,39
|
|
20230614,120200,2173355700,36850,36850,36900,36850,48
|
|
20230614,120100,2171585800,36850,36800,36850,36800,180
|
|
20230614,120000,2164955300,36800,36900,36900,36800,207
|
|
20230614,115900,2157331100,36850,36850,36850,36850,111
|
|
20230614,115800,2153240750,36850,36850,36850,36850,7
|
|
20230614,115700,2152982800,36850,36850,36850,36800,210
|
|
20230614,115600,2145248700,36850,36800,36850,36800,170
|
|
20230614,115500,2138985000,36850,36800,36850,36800,22
|
|
20230614,115400,2138174350,36850,36800,36850,36800,166
|
|
20230614,115300,2132059900,36800,36850,36850,36800,213
|
|
20230614,115200,2124220400,36850,36800,36850,36800,226
|
|
20230614,115100,2115903500,36800,36800,36800,36800,118
|
|
20230614,115000,2111561100,36850,36750,36850,36750,538
|
|
20230614,114900,2091771000,36800,36750,36800,36750,145
|
|
20230614,114800,2086435650,36800,36800,36800,36800,24
|
|
20230614,114700,2085552450,36800,36750,36800,36750,183
|
|
20230614,114600,2078821350,36750,36800,36850,36750,612
|
|
20230614,114500,2056307750,36800,36800,36850,36800,439
|
|
20230614,114400,2040146050,36850,36850,36850,36800,320
|
|
20230614,114300,2028359400,36850,36800,36850,36800,226
|
|
20230614,114200,2020040750,36850,36800,36850,36800,130
|
|
20230614,114100,2015250600,36850,36800,36850,36800,306
|
|
20230614,114000,2003987000,36850,36800,36850,36800,176
|
|
20230614,113900,1997503700,36800,36850,36850,36800,515
|
|
20230614,113800,1978535400,36850,36900,36900,36850,127
|
|
20230614,113700,1973849650,36850,36900,36900,36850,46
|
|
20230614,113600,1972152550,36850,36850,36850,36850,190
|
|
20230614,113500,1965151050,36900,36900,36900,36850,173
|
|
20230614,113400,1958768400,36900,36850,36900,36850,83
|
|
20230614,113300,1955707650,36850,36850,36900,36850,115
|
|
20230614,113200,1951464300,36900,36900,36900,36850,208
|
|
20230614,113100,1943798550,36900,36850,36900,36850,163
|
|
20230614,113000,1937783950,36900,36900,36900,36850,120
|
|
20230614,112900,1933359950,36850,36850,36850,36850,195
|
|
20230614,112800,1926174200,36850,36900,36900,36850,139
|
|
20230614,112700,1921045250,36900,36900,36900,36900,30
|
|
20230614,112600,1919938250,36900,36900,36900,36850,244
|
|
20230614,112500,1910934800,36900,37000,37000,36900,205
|
|
20230614,112400,1903367100,36950,36950,37000,36900,137
|
|
20230614,112300,1898299700,36950,36950,36950,36950,47
|
|
20230614,112200,1896563050,36950,36900,36950,36850,192
|
|
20230614,112100,1889478350,36900,36900,36950,36900,125
|
|
20230614,112000,1884859700,36950,36900,36950,36850,19
|
|
20230614,111900,1884158200,36900,36900,36900,36900,269
|
|
20230614,111800,1874232100,36850,36850,36900,36850,193
|
|
20230614,111700,1867119900,36900,36900,36900,36900,193
|
|
20230614,111600,1859998200,36850,36900,36900,36850,35
|
|
20230614,111500,1858707400,36850,36850,36900,36850,199
|
|
20230614,111400,1851373850,36900,36900,36900,36850,141
|
|
20230614,111300,1846171750,36900,36900,36900,36850,113
|
|
20230614,111200,1842002150,36950,36950,36950,36900,144
|
|
20230614,111100,1836681500,36900,36950,36950,36900,198
|
|
20230614,111000,1829374900,36950,36900,36950,36900,115
|
|
20230614,110900,1825130800,36950,36850,36950,36850,188
|
|
20230614,110800,1818191100,36850,36950,36950,36850,258
|
|
20230614,110700,1808665750,36950,36900,36950,36900,281
|
|
20230614,110600,1798294200,36950,36950,36950,36950,71
|
|
20230614,110500,1795670750,36950,36900,36950,36900,114
|
|
20230614,110400,1791458550,36950,36950,36950,36900,645
|
|
20230614,110300,1767645400,36950,37000,37000,36950,165
|
|
20230614,110200,1761543050,36950,37000,37000,36950,6
|
|
20230614,110100,1761321150,36950,36900,37000,36900,196
|
|
20230614,110000,1754088400,37000,36950,37000,36950,252
|
|
20230614,105900,1744771150,36950,36900,36950,36900,70
|
|
20230614,105800,1742186050,36900,36900,36950,36900,261
|
|
20230614,105700,1732544350,36950,36950,36950,36900,280
|
|
20230614,105600,1722211650,36950,36950,36950,36950,49
|
|
20230614,105500,1720401100,37000,36950,37000,36950,117
|
|
20230614,105400,1716072200,36950,36950,37000,36950,220
|
|
20230614,105300,1707942550,37000,37000,37000,36950,168
|
|
20230614,105200,1701727000,37000,37000,37000,37000,1
|
|
20230614,105100,1701690000,37000,36900,37000,36900,232
|
|
20230614,105000,1693118350,36900,36900,36900,36900,189
|
|
20230614,104900,1686144250,36900,36950,36950,36900,81
|
|
20230614,104800,1683151650,36950,36900,36950,36900,118
|
|
20230614,104700,1678791700,36900,36900,36900,36900,228
|
|
20230614,104600,1670378500,36900,36900,36950,36900,263
|
|
20230614,104500,1660668200,36900,36900,36900,36900,166
|
|
20230614,104400,1654542800,36900,36950,36950,36900,168
|
|
20230614,104300,1648337600,36900,36950,36950,36900,528
|
|
20230614,104200,1628831400,36950,36950,37000,36950,71
|
|
20230614,104100,1626207900,37000,37000,37000,36950,179
|
|
20230614,104000,1619587450,36950,36950,37000,36950,241
|
|
20230614,103900,1610682250,36950,37000,37000,36950,159
|
|
20230614,103800,1604801350,36950,36950,36950,36950,60
|
|
20230614,103700,1602584350,36950,36950,36950,36950,83
|
|
20230614,103600,1599517500,36900,36950,36950,36900,289
|
|
20230614,103500,1588849700,36950,36950,36950,36950,42
|
|
20230614,103400,1587297800,36950,36900,36950,36900,132
|
|
20230614,103300,1582420550,36900,36900,36950,36900,228
|
|
20230614,103200,1574007300,36950,36950,36950,36950,270
|
|
20230614,103100,1564030800,36900,36950,36950,36900,32
|
|
20230614,103000,1562849900,36950,36900,36950,36900,184
|
|
20230614,102900,1556051300,36900,36900,36950,36900,210
|
|
20230614,102800,1548302200,36950,36950,36950,36950,28
|
|
20230614,102700,1547267600,36950,36900,36950,36900,129
|
|
20230614,102600,1542501250,36900,36950,36950,36900,396
|
|
20230614,102500,1527872150,37000,37000,37000,37000,133
|
|
20230614,102400,1522951150,37000,37000,37000,37000,47
|
|
20230614,102300,1521212150,37000,37000,37050,37000,236
|
|
20230614,102200,1512477250,36950,36950,36950,36950,188
|
|
20230614,102100,1505530650,37000,37050,37100,37000,189
|
|
20230614,102000,1498528450,37050,37000,37050,37000,136
|
|
20230614,101900,1493490850,37000,37000,37000,36950,347
|
|
20230614,101800,1480655500,37050,37050,37050,37050,114
|
|
20230614,101700,1476431800,37000,37000,37050,37000,216
|
|
20230614,101600,1468435850,37000,37000,37000,37000,162
|
|
20230614,101500,1462441850,37000,37000,37000,37000,225
|
|
20230614,101400,1454116850,37050,37000,37050,37000,75
|
|
20230614,101300,1451339600,37000,37050,37050,37000,363
|
|
20230614,101200,1437892100,37050,37000,37050,37000,229
|
|
20230614,101100,1429419050,37000,37000,37050,37000,242
|
|
20230614,101000,1420458550,37050,37000,37100,37000,1267
|
|
20230614,100900,1373577350,37050,37050,37100,37050,249
|
|
20230614,100800,1364346250,37050,37000,37050,36950,2668
|
|
20230614,100700,1265532850,36950,37000,37050,36950,96
|
|
20230614,100600,1261981400,37050,37000,37050,37000,379
|
|
20230614,100500,1247950300,36950,37000,37000,36950,380
|
|
20230614,100400,1233893100,37000,37000,37050,37000,239
|
|
20230614,100300,1225043000,37000,37000,37000,37000,143
|
|
20230614,100200,1219752000,37000,37050,37050,37000,266
|
|
20230614,100100,1209904250,37000,37100,37100,37000,268
|
|
20230614,100000,1199972900,37100,37050,37150,37050,40
|
|
20230614,095900,1198487800,37150,37100,37150,37000,692
|
|
20230614,095800,1172823250,37050,37050,37050,37050,386
|
|
20230614,095700,1158521950,37050,37050,37100,37050,151
|
|
20230614,095600,1152921850,37050,37100,37100,37050,62
|
|
20230614,095500,1150624650,37100,37150,37150,37100,110
|
|
20230614,095400,1146543350,37100,36950,37100,36950,3325
|
|
20230614,095300,1023474350,36950,36950,36950,36950,13
|
|
20230614,095200,1022994000,36950,36950,36950,36900,243
|
|
20230614,095100,1014017950,36950,36950,36950,36950,232
|
|
20230614,095000,1005445550,36950,36950,37000,36900,252
|
|
20230614,094900,996134750,36900,36900,36900,36900,48
|
|
20230614,094800,994363550,36950,36900,36950,36900,82
|
|
20230614,094700,991337700,36900,37000,37000,36900,594
|
|
20230614,094600,969395000,37000,37100,37100,37000,430
|
|
20230614,094500,953469300,37100,37100,37100,37100,323
|
|
20230614,094400,941486000,37100,37100,37100,37050,333
|
|
20230614,094300,929139100,37100,37100,37100,37050,1133
|
|
20230614,094200,887104950,37100,37050,37100,37050,134
|
|
20230614,094100,882140150,37050,37000,37100,37000,55
|
|
20230614,094000,880102050,37000,37050,37100,37000,684
|
|
20230614,093900,854772550,37000,36900,37050,36900,106
|
|
20230614,093800,850853150,36900,36900,36900,36900,183
|
|
20230614,093700,844100450,36900,36950,36950,36900,628
|
|
20230614,093600,820904450,36900,37000,37000,36900,156
|
|
20230614,093500,815134700,36950,36950,37000,36950,66
|
|
20230614,093400,812695900,37000,37050,37050,37000,71
|
|
20230614,093300,810068250,37050,37000,37050,36950,493
|
|
20230614,093200,791826400,37000,36950,37000,36950,377
|
|
20230614,093100,777891800,36950,37000,37000,36950,638
|
|
20230614,093000,754286100,36900,36950,36950,36900,528
|
|
20230614,092900,734783500,36950,36950,36950,36950,149
|
|
20230614,092800,729277950,36900,36900,36900,36900,13
|
|
20230614,092700,728798250,36900,36900,36900,36900,40
|
|
20230614,092600,727322250,36900,36850,36900,36850,520
|
|
20230614,092500,708154850,36900,36750,36900,36750,592
|
|
20230614,092400,686350500,36700,36700,36750,36700,213
|
|
20230614,092300,678525700,36700,36700,36700,36650,361
|
|
20230614,092200,665277050,36700,36750,36800,36700,909
|
|
20230614,092100,631899200,36750,36750,36750,36750,38
|
|
20230614,092000,630502700,36750,36750,36750,36750,202
|
|
20230614,091900,623079200,36750,36750,36750,36700,248
|
|
20230614,091800,613974550,36750,36750,36750,36700,131
|
|
20230614,091700,609162800,36750,36700,36750,36700,613
|
|
20230614,091600,586657350,36700,36750,36750,36700,1860
|
|
20230614,091500,518313400,36800,36750,36800,36700,878
|
|
20230614,091400,486065050,36750,36800,36800,36750,278
|
|
20230614,091300,475847300,36800,36900,36900,36800,1121
|
|
20230614,091200,434565850,36950,36950,36950,36900,615
|
|
20230614,091100,411850700,37000,36950,37000,36900,947
|
|
20230614,091000,376829050,36900,37000,37000,36900,1306
|
|
20230614,090900,328528250,36800,36850,36850,36800,213
|
|
20230614,090800,320688050,37000,36850,37000,36800,3716
|
|
20230614,090700,183341950,36900,36950,36950,36850,421
|
|
20230614,090600,167805950,37000,36950,37100,36950,850
|
|
20230614,090500,136355350,37000,37000,37000,37000,268
|
|
20230614,090400,126439350,37000,37000,37150,37000,835
|
|
20230614,090300,95518000,37000,36850,37000,36800,593
|
|
20230614,090200,73651550,36850,36850,36850,36850,85
|
|
20230614,090100,70519300,37000,36900,37000,36800,845
|
|
20230614,090000,39354000,36900,36800,37000,36800,1069
|