717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,205300,1297810000,43900,43900,43900,43900,0
|
|
20230607,205200,1297810000,43900,43900,43900,43900,0
|
|
20230607,205100,1297810000,43900,43900,43900,43900,0
|
|
20230607,205000,1297810000,43900,43900,43900,43900,0
|
|
20230607,204900,1297810000,43900,43900,43900,43900,0
|
|
20230607,204800,1297810000,43900,43900,43900,43900,0
|
|
20230607,204700,1297810000,43900,43900,43900,43900,0
|
|
20230607,204600,1297810000,43900,43900,43900,43900,0
|
|
20230607,204500,1297810000,43900,43900,43900,43900,0
|
|
20230607,204400,1297810000,43900,43900,43900,43900,0
|
|
20230607,204300,1297810000,43900,43900,43900,43900,0
|
|
20230607,204200,1297810000,43900,43900,43900,43900,0
|
|
20230607,204100,1297810000,43900,43900,43900,43900,0
|
|
20230607,204000,1297810000,43900,43900,43900,43900,0
|
|
20230607,203900,1297810000,43900,43900,43900,43900,0
|
|
20230607,203800,1297810000,43900,43900,43900,43900,0
|
|
20230607,203700,1297810000,43900,43900,43900,43900,0
|
|
20230607,203600,1297810000,43900,43900,43900,43900,0
|
|
20230607,203500,1297810000,43900,43900,43900,43900,0
|
|
20230607,203400,1297810000,43900,43900,43900,43900,0
|
|
20230607,203300,1297810000,43900,43900,43900,43900,0
|
|
20230607,203200,1297810000,43900,43900,43900,43900,0
|
|
20230607,203100,1297810000,43900,43900,43900,43900,0
|
|
20230607,203000,1297810000,43900,43900,43900,43900,0
|
|
20230607,202900,1297810000,43900,43900,43900,43900,0
|
|
20230607,202800,1297810000,43900,43900,43900,43900,0
|
|
20230607,202700,1297810000,43900,43900,43900,43900,0
|
|
20230607,202600,1297810000,43900,43900,43900,43900,0
|
|
20230607,202500,1297810000,43900,43900,43900,43900,0
|
|
20230607,202400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,202300,1297810000,43900,43900,43900,43900,0
|
|
20230607,202200,1297810000,43900,43900,43900,43900,0
|
|
20230607,202100,1297810000,43900,43900,43900,43900,0
|
|
20230607,202000,1297810000,43900,43900,43900,43900,0
|
|
20230607,201900,1297810000,43900,43900,43900,43900,0
|
|
20230607,201800,1297810000,43900,43900,43900,43900,0
|
|
20230607,201700,1297810000,43900,43900,43900,43900,0
|
|
20230607,201600,1297810000,43900,43900,43900,43900,0
|
|
20230607,201500,1297810000,43900,43900,43900,43900,0
|
|
20230607,201400,1297810000,43900,43900,43900,43900,0
|
|
20230607,201300,1297810000,43900,43900,43900,43900,0
|
|
20230607,201200,1297810000,43900,43900,43900,43900,0
|
|
20230607,201100,1297810000,43900,43900,43900,43900,0
|
|
20230607,201000,1297810000,43900,43900,43900,43900,0
|
|
20230607,200900,1297810000,43900,43900,43900,43900,0
|
|
20230607,200800,1297810000,43900,43900,43900,43900,0
|
|
20230607,200700,1297810000,43900,43900,43900,43900,0
|
|
20230607,200600,1297810000,43900,43900,43900,43900,0
|
|
20230607,200500,1297810000,43900,43900,43900,43900,0
|
|
20230607,200400,1297810000,43900,43900,43900,43900,0
|
|
20230607,200300,1297810000,43900,43900,43900,43900,0
|
|
20230607,200200,1297810000,43900,43900,43900,43900,0
|
|
20230607,200100,1297810000,43900,43900,43900,43900,0
|
|
20230607,200000,1297810000,43900,43900,43900,43900,0
|
|
20230607,195900,1297810000,43900,43900,43900,43900,0
|
|
20230607,195800,1297810000,43900,43900,43900,43900,0
|
|
20230607,195700,1297810000,43900,43900,43900,43900,0
|
|
20230607,195600,1297810000,43900,43900,43900,43900,0
|
|
20230607,195500,1297810000,43900,43900,43900,43900,0
|
|
20230607,195400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,195300,1297810000,43900,43900,43900,43900,0
|
|
20230607,195200,1297810000,43900,43900,43900,43900,0
|
|
20230607,195100,1297810000,43900,43900,43900,43900,0
|
|
20230607,195000,1297810000,43900,43900,43900,43900,0
|
|
20230607,194900,1297810000,43900,43900,43900,43900,0
|
|
20230607,194800,1297810000,43900,43900,43900,43900,0
|
|
20230607,194700,1297810000,43900,43900,43900,43900,0
|
|
20230607,194600,1297810000,43900,43900,43900,43900,0
|
|
20230607,194500,1297810000,43900,43900,43900,43900,0
|
|
20230607,194400,1297810000,43900,43900,43900,43900,0
|
|
20230607,194300,1297810000,43900,43900,43900,43900,0
|
|
20230607,194200,1297810000,43900,43900,43900,43900,0
|
|
20230607,194100,1297810000,43900,43900,43900,43900,0
|
|
20230607,194000,1297810000,43900,43900,43900,43900,0
|
|
20230607,193900,1297810000,43900,43900,43900,43900,0
|
|
20230607,193800,1297810000,43900,43900,43900,43900,0
|
|
20230607,193700,1297810000,43900,43900,43900,43900,0
|
|
20230607,193600,1297810000,43900,43900,43900,43900,0
|
|
20230607,193500,1297810000,43900,43900,43900,43900,0
|
|
20230607,193400,1297810000,43900,43900,43900,43900,0
|
|
20230607,193300,1297810000,43900,43900,43900,43900,0
|
|
20230607,193200,1297810000,43900,43900,43900,43900,0
|
|
20230607,193100,1297810000,43900,43900,43900,43900,0
|
|
20230607,193000,1297810000,43900,43900,43900,43900,0
|
|
20230607,192900,1297810000,43900,43900,43900,43900,0
|
|
20230607,192800,1297810000,43900,43900,43900,43900,0
|
|
20230607,192700,1297810000,43900,43900,43900,43900,0
|
|
20230607,192600,1297810000,43900,43900,43900,43900,0
|
|
20230607,192500,1297810000,43900,43900,43900,43900,0
|
|
20230607,192400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,192300,1297810000,43900,43900,43900,43900,0
|
|
20230607,192200,1297810000,43900,43900,43900,43900,0
|
|
20230607,192100,1297810000,43900,43900,43900,43900,0
|
|
20230607,192000,1297810000,43900,43900,43900,43900,0
|
|
20230607,191900,1297810000,43900,43900,43900,43900,0
|
|
20230607,191800,1297810000,43900,43900,43900,43900,0
|
|
20230607,191700,1297810000,43900,43900,43900,43900,0
|
|
20230607,191600,1297810000,43900,43900,43900,43900,0
|
|
20230607,191500,1297810000,43900,43900,43900,43900,0
|
|
20230607,191400,1297810000,43900,43900,43900,43900,0
|
|
20230607,191300,1297810000,43900,43900,43900,43900,0
|
|
20230607,191200,1297810000,43900,43900,43900,43900,0
|
|
20230607,191100,1297810000,43900,43900,43900,43900,0
|
|
20230607,191000,1297810000,43900,43900,43900,43900,0
|
|
20230607,190900,1297810000,43900,43900,43900,43900,0
|
|
20230607,190800,1297810000,43900,43900,43900,43900,0
|
|
20230607,190700,1297810000,43900,43900,43900,43900,0
|
|
20230607,190600,1297810000,43900,43900,43900,43900,0
|
|
20230607,190500,1297810000,43900,43900,43900,43900,0
|
|
20230607,190400,1297810000,43900,43900,43900,43900,0
|
|
20230607,190300,1297810000,43900,43900,43900,43900,0
|
|
20230607,190200,1297810000,43900,43900,43900,43900,0
|
|
20230607,190100,1297810000,43900,43900,43900,43900,0
|
|
20230607,190000,1297810000,43900,43900,43900,43900,0
|
|
20230607,185900,1297810000,43900,43900,43900,43900,0
|
|
20230607,185800,1297810000,43900,43900,43900,43900,0
|
|
20230607,185700,1297810000,43900,43900,43900,43900,0
|
|
20230607,185600,1297810000,43900,43900,43900,43900,0
|
|
20230607,185500,1297810000,43900,43900,43900,43900,0
|
|
20230607,185400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,185300,1297810000,43900,43900,43900,43900,0
|
|
20230607,185200,1297810000,43900,43900,43900,43900,0
|
|
20230607,185100,1297810000,43900,43900,43900,43900,0
|
|
20230607,185000,1297810000,43900,43900,43900,43900,0
|
|
20230607,184900,1297810000,43900,43900,43900,43900,0
|
|
20230607,184800,1297810000,43900,43900,43900,43900,0
|
|
20230607,184700,1297810000,43900,43900,43900,43900,0
|
|
20230607,184600,1297810000,43900,43900,43900,43900,0
|
|
20230607,184500,1297810000,43900,43900,43900,43900,0
|
|
20230607,184400,1297810000,43900,43900,43900,43900,0
|
|
20230607,184300,1297810000,43900,43900,43900,43900,0
|
|
20230607,184200,1297810000,43900,43900,43900,43900,0
|
|
20230607,184100,1297810000,43900,43900,43900,43900,0
|
|
20230607,184000,1297810000,43900,43900,43900,43900,0
|
|
20230607,183900,1297810000,43900,43900,43900,43900,0
|
|
20230607,183800,1297810000,43900,43900,43900,43900,0
|
|
20230607,183700,1297810000,43900,43900,43900,43900,0
|
|
20230607,183600,1297810000,43900,43900,43900,43900,0
|
|
20230607,183500,1297810000,43900,43900,43900,43900,0
|
|
20230607,183400,1297810000,43900,43900,43900,43900,0
|
|
20230607,183300,1297810000,43900,43900,43900,43900,0
|
|
20230607,183200,1297810000,43900,43900,43900,43900,0
|
|
20230607,183100,1297810000,43900,43900,43900,43900,0
|
|
20230607,183000,1297810000,43900,43900,43900,43900,0
|
|
20230607,182900,1297810000,43900,43900,43900,43900,0
|
|
20230607,182800,1297810000,43900,43900,43900,43900,0
|
|
20230607,182700,1297810000,43900,43900,43900,43900,0
|
|
20230607,182600,1297810000,43900,43900,43900,43900,0
|
|
20230607,182500,1297810000,43900,43900,43900,43900,0
|
|
20230607,182400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,182300,1297810000,43900,43900,43900,43900,0
|
|
20230607,182200,1297810000,43900,43900,43900,43900,0
|
|
20230607,182100,1297810000,43900,43900,43900,43900,0
|
|
20230607,182000,1297810000,43900,43900,43900,43900,0
|
|
20230607,181900,1297810000,43900,43900,43900,43900,0
|
|
20230607,181800,1297810000,43900,43900,43900,43900,0
|
|
20230607,181700,1297810000,43900,43900,43900,43900,0
|
|
20230607,181600,1297810000,43900,43900,43900,43900,0
|
|
20230607,181500,1297810000,43900,43900,43900,43900,0
|
|
20230607,181400,1297810000,43900,43900,43900,43900,0
|
|
20230607,181300,1297810000,43900,43900,43900,43900,0
|
|
20230607,181200,1297810000,43900,43900,43900,43900,0
|
|
20230607,181100,1297810000,43900,43900,43900,43900,0
|
|
20230607,181000,1297810000,43900,43900,43900,43900,0
|
|
20230607,180900,1297810000,43900,43900,43900,43900,0
|
|
20230607,180800,1297810000,43900,43900,43900,43900,0
|
|
20230607,180700,1297810000,43900,43900,43900,43900,0
|
|
20230607,180600,1297810000,43900,43900,43900,43900,0
|
|
20230607,180500,1297810000,43900,43900,43900,43900,0
|
|
20230607,180400,1297810000,43900,43900,43900,43900,0
|
|
20230607,180300,1297810000,43900,43900,43900,43900,0
|
|
20230607,180200,1297810000,43900,43900,43900,43900,0
|
|
20230607,180100,1297810000,43900,43900,43900,43900,0
|
|
20230607,180000,1297810000,43900,43900,43900,43900,0
|
|
20230607,175900,1297810000,43900,43900,43900,43900,0
|
|
20230607,175800,1297810000,43900,43900,43900,43900,0
|
|
20230607,175700,1297810000,43900,43900,43900,43900,0
|
|
20230607,175600,1297810000,43900,43900,43900,43900,0
|
|
20230607,175500,1297810000,43900,43900,43900,43900,0
|
|
20230607,175400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,175300,1297810000,43900,43900,43900,43900,0
|
|
20230607,175200,1297810000,43900,43900,43900,43900,0
|
|
20230607,175100,1297810000,43900,43900,43900,43900,0
|
|
20230607,175000,1297810000,43900,43900,43900,43900,0
|
|
20230607,174900,1297810000,43900,43900,43900,43900,0
|
|
20230607,174800,1297810000,43900,43900,43900,43900,0
|
|
20230607,174700,1297810000,43900,43900,43900,43900,0
|
|
20230607,174600,1297810000,43900,43900,43900,43900,0
|
|
20230607,174500,1297810000,43900,43900,43900,43900,0
|
|
20230607,174400,1297810000,43900,43900,43900,43900,0
|
|
20230607,174300,1297810000,43900,43900,43900,43900,0
|
|
20230607,174200,1297810000,43900,43900,43900,43900,0
|
|
20230607,174100,1297810000,43900,43900,43900,43900,0
|
|
20230607,174000,1297810000,43900,43900,43900,43900,0
|
|
20230607,173900,1297810000,43900,43900,43900,43900,0
|
|
20230607,173800,1297810000,43900,43900,43900,43900,0
|
|
20230607,173700,1297810000,43900,43900,43900,43900,0
|
|
20230607,173600,1297810000,43900,43900,43900,43900,0
|
|
20230607,173500,1297810000,43900,43900,43900,43900,0
|
|
20230607,173400,1297810000,43900,43900,43900,43900,0
|
|
20230607,173300,1297810000,43900,43900,43900,43900,0
|
|
20230607,173200,1297810000,43900,43900,43900,43900,0
|
|
20230607,173100,1297810000,43900,43900,43900,43900,0
|
|
20230607,173000,1297810000,43900,43900,43900,43900,0
|
|
20230607,172900,1297810000,43900,43900,43900,43900,0
|
|
20230607,172800,1297810000,43900,43900,43900,43900,0
|
|
20230607,172700,1297810000,43900,43900,43900,43900,0
|
|
20230607,172600,1297810000,43900,43900,43900,43900,0
|
|
20230607,172500,1297810000,43900,43900,43900,43900,0
|
|
20230607,172400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,172300,1297810000,43900,43900,43900,43900,0
|
|
20230607,172200,1297810000,43900,43900,43900,43900,0
|
|
20230607,172100,1297810000,43900,43900,43900,43900,0
|
|
20230607,172000,1297810000,43900,43900,43900,43900,0
|
|
20230607,171900,1297810000,43900,43900,43900,43900,0
|
|
20230607,171800,1297810000,43900,43900,43900,43900,0
|
|
20230607,171700,1297810000,43900,43900,43900,43900,0
|
|
20230607,171600,1297810000,43900,43900,43900,43900,0
|
|
20230607,171500,1297810000,43900,43900,43900,43900,0
|
|
20230607,171400,1297810000,43900,43900,43900,43900,0
|
|
20230607,171300,1297810000,43900,43900,43900,43900,0
|
|
20230607,171200,1297810000,43900,43900,43900,43900,0
|
|
20230607,171100,1297810000,43900,43900,43900,43900,0
|
|
20230607,171000,1297810000,43900,43900,43900,43900,0
|
|
20230607,170900,1297810000,43900,43900,43900,43900,0
|
|
20230607,170800,1297810000,43900,43900,43900,43900,0
|
|
20230607,170700,1297810000,43900,43900,43900,43900,0
|
|
20230607,170600,1297810000,43900,43900,43900,43900,0
|
|
20230607,170500,1297810000,43900,43900,43900,43900,0
|
|
20230607,170400,1297810000,43900,43900,43900,43900,0
|
|
20230607,170300,1297810000,43900,43900,43900,43900,0
|
|
20230607,170200,1297810000,43900,43900,43900,43900,0
|
|
20230607,170100,1297810000,43900,43900,43900,43900,0
|
|
20230607,170000,1297810000,43900,43900,43900,43900,0
|
|
20230607,165900,1297810000,43900,43900,43900,43900,0
|
|
20230607,165800,1297810000,43900,43900,43900,43900,0
|
|
20230607,165700,1297810000,43900,43900,43900,43900,0
|
|
20230607,165600,1297810000,43900,43900,43900,43900,0
|
|
20230607,165500,1297810000,43900,43900,43900,43900,0
|
|
20230607,165400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,165300,1297810000,43900,43900,43900,43900,0
|
|
20230607,165200,1297810000,43900,43900,43900,43900,0
|
|
20230607,165100,1297810000,43900,43900,43900,43900,0
|
|
20230607,165000,1297810000,43900,43900,43900,43900,0
|
|
20230607,164900,1297810000,43900,43900,43900,43900,0
|
|
20230607,164800,1297810000,43900,43900,43900,43900,0
|
|
20230607,164700,1297810000,43900,43900,43900,43900,0
|
|
20230607,164600,1297810000,43900,43900,43900,43900,0
|
|
20230607,164500,1297810000,43900,43900,43900,43900,0
|
|
20230607,164400,1297810000,43900,43900,43900,43900,0
|
|
20230607,164300,1297810000,43900,43900,43900,43900,0
|
|
20230607,164200,1297810000,43900,43900,43900,43900,0
|
|
20230607,164100,1297810000,43900,43900,43900,43900,0
|
|
20230607,164000,1297810000,43900,43900,43900,43900,0
|
|
20230607,163900,1297810000,43900,43900,43900,43900,0
|
|
20230607,163800,1297810000,43900,43900,43900,43900,0
|
|
20230607,163700,1297810000,43900,43900,43900,43900,0
|
|
20230607,163600,1297810000,43900,43900,43900,43900,0
|
|
20230607,163500,1297810000,43900,43900,43900,43900,0
|
|
20230607,163400,1297810000,43900,43900,43900,43900,0
|
|
20230607,163300,1297810000,43900,43900,43900,43900,0
|
|
20230607,163200,1297810000,43900,43900,43900,43900,0
|
|
20230607,163100,1297810000,43900,43900,43900,43900,0
|
|
20230607,163000,1297810000,43900,43900,43900,43900,0
|
|
20230607,162900,1297810000,43900,43900,43900,43900,0
|
|
20230607,162800,1297810000,43900,43900,43900,43900,0
|
|
20230607,162700,1297810000,43900,43900,43900,43900,0
|
|
20230607,162600,1297810000,43900,43900,43900,43900,0
|
|
20230607,162500,1297810000,43900,43900,43900,43900,0
|
|
20230607,162400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,162300,1297810000,43900,43900,43900,43900,0
|
|
20230607,162200,1297810000,43900,43900,43900,43900,0
|
|
20230607,162100,1297810000,43900,43900,43900,43900,0
|
|
20230607,162000,1297810000,43900,43900,43900,43900,0
|
|
20230607,161900,1297810000,43900,43900,43900,43900,0
|
|
20230607,161800,1297810000,43900,43900,43900,43900,0
|
|
20230607,161700,1297810000,43900,43900,43900,43900,0
|
|
20230607,161600,1297810000,43900,43900,43900,43900,0
|
|
20230607,161500,1297810000,43900,43900,43900,43900,0
|
|
20230607,161400,1297810000,43900,43900,43900,43900,0
|
|
20230607,161300,1297810000,43900,43900,43900,43900,0
|
|
20230607,161200,1297810000,43900,43900,43900,43900,0
|
|
20230607,161100,1297810000,43900,43900,43900,43900,0
|
|
20230607,161000,1297810000,43900,43900,43900,43900,0
|
|
20230607,160900,1297810000,43900,43900,43900,43900,0
|
|
20230607,160800,1297810000,43900,43900,43900,43900,0
|
|
20230607,160700,1297810000,43900,43900,43900,43900,0
|
|
20230607,160600,1297810000,43900,43900,43900,43900,0
|
|
20230607,160500,1297810000,43900,43900,43900,43900,0
|
|
20230607,160400,1297810000,43900,43900,43900,43900,0
|
|
20230607,160300,1297810000,43900,43900,43900,43900,0
|
|
20230607,160200,1297810000,43900,43900,43900,43900,0
|
|
20230607,160100,1297810000,43900,43900,43900,43900,0
|
|
20230607,160000,1297810000,43900,43900,43900,43900,0
|
|
20230607,155900,1297810000,43900,43900,43900,43900,0
|
|
20230607,155800,1297810000,43900,43900,43900,43900,0
|
|
20230607,155700,1297810000,43900,43900,43900,43900,0
|
|
20230607,155600,1297810000,43900,43900,43900,43900,0
|
|
20230607,155500,1297810000,43900,43900,43900,43900,0
|
|
20230607,155400,1297810000,43900,43900,43900,43900,1513
|
|
20230607,155300,1297810000,43900,43900,43900,43900,0
|
|
20230607,155200,1297810000,43900,43900,43900,43900,0
|
|
20230607,155100,1297810000,43900,43900,43900,43900,0
|
|
20230607,155000,1297810000,43900,43900,43900,43900,0
|
|
20230607,154900,1297810000,43900,43900,43900,43900,0
|
|
20230607,154800,1297810000,43900,43900,43900,43900,0
|
|
20230607,154700,1297810000,43900,43900,43900,43900,0
|
|
20230607,154600,1297810000,43900,43900,43900,43900,0
|
|
20230607,154500,1297810000,43900,43900,43900,43900,0
|
|
20230607,154400,1297810000,43900,43900,43900,43900,0
|
|
20230607,154300,1297810000,43900,43900,43900,43900,0
|
|
20230607,154200,1297810000,43900,43900,43900,43900,0
|
|
20230607,154100,1297810000,43900,43900,43900,43900,0
|
|
20230607,154000,1297810000,43900,43900,43900,43900,0
|
|
20230607,153900,1297810000,43900,43900,43900,43900,0
|
|
20230607,153800,1297810000,43900,43900,43900,43900,0
|
|
20230607,153700,1297810000,43900,43900,43900,43900,0
|
|
20230607,153600,1297810000,43900,43900,43900,43900,0
|
|
20230607,153500,1297810000,43900,43900,43900,43900,0
|
|
20230607,153400,1297810000,43900,43900,43900,43900,0
|
|
20230607,153300,1297810000,43900,43900,43900,43900,0
|
|
20230607,153200,1297810000,43900,43900,43900,43900,0
|
|
20230607,153100,1297810000,43900,43900,43900,43900,0
|
|
20230607,153000,1297810000,43900,43900,43900,43900,1513
|
|
20230607,152900,1231389300,43900,43900,43900,43900,0
|
|
20230607,152800,1231389300,43900,43900,43900,43900,0
|
|
20230607,152700,1231389300,43900,43900,43900,43900,0
|
|
20230607,152600,1231389300,43900,43900,43900,43900,0
|
|
20230607,152500,1231389300,43900,43900,43900,43900,0
|
|
20230607,152400,1231389300,43900,43900,43900,43900,0
|
|
20230607,152300,1231389300,43900,43900,43900,43900,0
|
|
20230607,152200,1231389300,43900,43900,43900,43900,0
|
|
20230607,152100,1231389300,43900,43900,43900,43900,0
|
|
20230607,152000,1231389300,43900,43900,43900,43900,0
|
|
20230607,151900,1231389300,43900,43900,43950,43900,146
|
|
20230607,151800,1224978750,43900,43900,43950,43900,64
|
|
20230607,151700,1222168800,43900,43950,44000,43900,233
|
|
20230607,151600,1211934500,43950,43950,43950,43950,9
|
|
20230607,151500,1211538950,43950,44000,44000,43950,15
|
|
20230607,151400,1210879050,44000,43950,44000,43950,5
|
|
20230607,151300,1210659100,43950,43950,43950,43950,56
|
|
20230607,151200,1208197900,43950,43950,43950,43950,247
|
|
20230607,151100,1197342250,43900,43900,43900,43900,1
|
|
20230607,151000,1197298350,43900,43900,43900,43900,1
|
|
20230607,150900,1197254450,43900,43900,43950,43900,141
|
|
20230607,150800,1191059550,43900,43850,43900,43850,46
|
|
20230607,150700,1189041150,43850,43900,43950,43850,667
|
|
20230607,150600,1159762450,43900,43900,43900,43900,1
|
|
20230607,150500,1159718550,43900,43950,43950,43900,6
|
|
20230607,150400,1159454900,43950,43950,43950,43900,67
|
|
20230607,150300,1156510350,43900,43950,43950,43900,92
|
|
20230607,150200,1152471000,43950,43950,43950,43900,29
|
|
20230607,150100,1151196500,43900,43900,43900,43900,3
|
|
20230607,150000,1151064800,43950,43950,43950,43950,1
|
|
20230607,145900,1151020850,43900,43950,43950,43900,54
|
|
20230607,145800,1148647600,43950,43850,43950,43850,173
|
|
20230607,145700,1141052850,43850,43950,43950,43850,587
|
|
20230607,145600,1115283150,43900,43900,43950,43900,23
|
|
20230607,145500,1114272400,43900,43900,43950,43900,373
|
|
20230607,145400,1097880650,43950,43950,43950,43900,365
|
|
20230607,145300,1081839400,43950,44000,44000,43950,30
|
|
20230607,145200,1080519900,43950,43950,44000,43950,33
|
|
20230607,145100,1079068050,43950,43950,43950,43950,11
|
|
20230607,145000,1078584600,43950,44000,44000,43950,31
|
|
20230607,144900,1077221150,43950,43950,43950,43950,3
|
|
20230607,144800,1077089300,43950,43950,43950,43950,107
|
|
20230607,144700,1072386650,43950,44050,44050,43950,1001
|
|
20230607,144600,1028326850,44100,44050,44100,44050,21
|
|
20230607,144500,1027400800,44100,44100,44100,44100,85
|
|
20230607,144400,1023652300,44100,44100,44100,44100,1
|
|
20230607,144300,1023608200,44150,44050,44150,44050,135
|
|
20230607,144200,1017653750,44050,44050,44050,44050,6
|
|
20230607,144100,1017389450,44050,44050,44050,44050,12
|
|
20230607,144000,1016860850,44050,44000,44100,44000,311
|
|
20230607,143900,1003174300,44000,44000,44050,44000,238
|
|
20230607,143800,992696600,44000,44000,44050,44000,171
|
|
20230607,143700,985164850,44000,44050,44100,44000,611
|
|
20230607,143600,958253150,44100,44150,44150,44100,487
|
|
20230607,143500,936774050,44150,44150,44150,44150,1
|
|
20230607,143400,936729900,44150,44150,44200,44150,116
|
|
20230607,143300,931608450,44100,44150,44150,44100,39
|
|
20230607,143200,929888400,44100,44100,44100,44100,1
|
|
20230607,143100,929844300,44150,44150,44150,44150,25
|
|
20230607,143000,928740550,44150,44100,44150,44100,47
|
|
20230607,142900,926667050,44100,44100,44150,44100,11
|
|
20230607,142800,926181550,44100,44150,44150,44100,47
|
|
20230607,142700,924107350,44150,44100,44150,44100,9
|
|
20230607,142600,923710050,44100,44100,44150,44100,82
|
|
20230607,142500,920091450,44150,44150,44150,44150,22
|
|
20230607,142400,919120150,44100,44150,44150,44100,3
|
|
20230607,142300,918987750,44100,44150,44150,44100,88
|
|
20230607,142200,915104900,44150,44100,44150,44100,51
|
|
20230607,142100,912853300,44150,44150,44150,44150,20
|
|
20230607,142000,911970300,44100,44150,44150,44100,229
|
|
20230607,141900,901861400,44100,44100,44100,44100,20
|
|
20230607,141800,900979400,44100,44100,44150,44100,66
|
|
20230607,141700,898067800,44100,44150,44150,44100,31
|
|
20230607,141600,896700650,44100,44150,44150,44100,15
|
|
20230607,141500,896038500,44200,44150,44200,44150,31
|
|
20230607,141400,894668850,44100,44150,44150,44100,68
|
|
20230607,141300,891667350,44150,44150,44150,44150,26
|
|
20230607,141200,890519450,44150,44100,44150,44100,22
|
|
20230607,141100,889549200,44200,44200,44200,44100,646
|
|
20230607,141000,861037600,44200,44250,44250,44200,4
|
|
20230607,140900,860860650,44250,44200,44250,44200,24
|
|
20230607,140800,859798700,44200,44250,44250,44200,57
|
|
20230607,140700,857279150,44200,44200,44200,44200,0
|
|
20230607,140600,857279150,44200,44200,44250,44200,51
|
|
20230607,140500,855023950,44250,44200,44250,44200,8
|
|
20230607,140400,854670000,44200,44200,44200,44200,2
|
|
20230607,140300,854581600,44200,44200,44250,44200,66
|
|
20230607,140200,851663400,44250,44250,44250,44250,8
|
|
20230607,140100,851309400,44250,44200,44250,44200,4
|
|
20230607,140000,851132450,44200,44250,44250,44200,50
|
|
20230607,135900,848921450,44250,44200,44250,44200,29
|
|
20230607,135800,847638250,44250,44200,44250,44200,43
|
|
20230607,135700,845735550,44200,44200,44200,44200,29
|
|
20230607,135600,844453750,44200,44300,44300,44200,185
|
|
20230607,135500,836263000,44200,44200,44300,44200,256
|
|
20230607,135400,824937600,44150,44150,44150,44150,29
|
|
20230607,135300,823657250,44200,44150,44200,44150,40
|
|
20230607,135200,821890100,44200,44150,44200,44150,4
|
|
20230607,135100,821713350,44200,44150,44200,44150,32
|
|
20230607,135000,820300400,44150,44200,44200,44150,21
|
|
20230607,134900,819372250,44200,44150,44200,44150,2
|
|
20230607,134800,819283900,44150,44150,44150,44150,46
|
|
20230607,134700,817253000,44200,44200,44200,44200,23
|
|
20230607,134600,816236400,44100,44100,44100,44100,1
|
|
20230607,134500,816192300,44100,44150,44150,44100,29
|
|
20230607,134400,814912950,44150,44150,44150,44150,227
|
|
20230607,134300,804890900,44100,44150,44150,44100,20
|
|
20230607,134200,804008750,44100,44100,44100,44100,30
|
|
20230607,134100,802685750,44150,44150,44150,44150,23
|
|
20230607,134000,801670300,44100,44150,44150,44100,11
|
|
20230607,133900,801184700,44150,44150,44200,44150,67
|
|
20230607,133800,798226500,44150,44200,44200,44150,37
|
|
20230607,133700,796591950,44150,44150,44150,44150,1
|
|
20230607,133600,796547800,44150,44150,44200,44150,33
|
|
20230607,133500,795090700,44200,44200,44200,44200,3
|
|
20230607,133400,794958100,44200,44200,44200,44200,23
|
|
20230607,133300,793941500,44150,44200,44200,44150,45
|
|
20230607,133200,791954000,44200,44200,44200,44200,61
|
|
20230607,133100,789257800,44200,44150,44200,44150,19
|
|
20230607,133000,788418050,44150,44200,44250,44150,52
|
|
20230607,132900,786119650,44250,44200,44250,44200,2
|
|
20230607,132800,786031200,44250,44250,44250,44200,39
|
|
20230607,132700,784306250,44200,44250,44250,44200,50
|
|
20230607,132600,782096100,44200,44200,44200,44200,1
|
|
20230607,132500,782051900,44150,44150,44150,44150,1
|
|
20230607,132400,782007750,44150,44150,44150,44150,30
|
|
20230607,132300,780683250,44200,44150,44200,44150,16
|
|
20230607,132200,779976100,44250,44100,44300,44100,362
|
|
20230607,132100,763984950,44150,44150,44150,44150,20
|
|
20230607,132000,763101950,44100,44100,44100,44100,1
|
|
20230607,131900,763057850,44100,44100,44150,44100,86
|
|
20230607,131800,759264250,44100,44100,44100,44100,17
|
|
20230607,131700,758514550,44100,44100,44100,44100,0
|
|
20230607,131600,758514550,44100,44100,44150,44100,59
|
|
20230607,131500,755911650,44100,44100,44100,44100,0
|
|
20230607,131400,755911650,44100,44100,44100,44100,0
|
|
20230607,131300,755911650,44100,44150,44150,44100,59
|
|
20230607,131200,753308750,44100,44200,44200,44100,13
|
|
20230607,131100,752735150,44200,44000,44200,44000,22
|
|
20230607,131000,751763900,44000,44100,44150,44000,111
|
|
20230607,130900,746876200,44100,44150,44150,43950,1284
|
|
20230607,130800,690284900,44150,44150,44150,44150,0
|
|
20230607,130700,690284900,44150,44250,44250,44150,66
|
|
20230607,130600,687367300,44250,44200,44250,44200,37
|
|
20230607,130500,685730900,44200,44250,44250,44200,296
|
|
20230607,130400,672643950,44250,44250,44250,44250,29
|
|
20230607,130300,671360700,44300,44300,44300,44250,50
|
|
20230607,130200,669146500,44250,44250,44250,44250,0
|
|
20230607,130100,669146500,44250,44250,44250,44250,29
|
|
20230607,130000,667863250,44300,44300,44300,44300,30
|
|
20230607,125900,666534250,44300,44300,44300,44300,0
|
|
20230607,125800,666534250,44300,44250,44300,44250,49
|
|
20230607,125700,664365800,44300,44300,44300,44300,31
|
|
20230607,125600,662992500,44300,44300,44300,44300,0
|
|
20230607,125500,662992500,44300,44300,44300,44300,39
|
|
20230607,125400,661264800,44300,44300,44300,44300,56
|
|
20230607,125300,658784000,44250,44300,44300,44250,40
|
|
20230607,125200,657012850,44250,44250,44250,44250,29
|
|
20230607,125100,655729600,44300,44300,44300,44300,0
|
|
20230607,125000,655729600,44300,44300,44300,44300,1
|
|
20230607,124900,655685300,44200,44250,44250,44200,29
|
|
20230607,124800,654402200,44300,44300,44300,44300,44
|
|
20230607,124700,652453000,44350,44350,44350,44350,20
|
|
20230607,124600,651566000,44300,44300,44300,44300,29
|
|
20230607,124500,650281300,44350,44350,44350,44350,0
|
|
20230607,124400,650281300,44350,44350,44350,44350,20
|
|
20230607,124300,649394300,44300,44300,44300,44300,45
|
|
20230607,124200,647400800,44350,44350,44350,44350,0
|
|
20230607,124100,647400800,44350,44300,44350,44300,25
|
|
20230607,124000,646292300,44250,44250,44250,44250,29
|
|
20230607,123900,645009050,44350,44300,44350,44300,78
|
|
20230607,123800,641553600,44250,44200,44250,44200,75
|
|
20230607,123700,638237100,44200,44200,44200,44200,1
|
|
20230607,123600,638192900,44250,44250,44250,44250,39
|
|
20230607,123500,636467150,44250,44200,44250,44200,49
|
|
20230607,123400,634300350,44200,44200,44200,44200,0
|
|
20230607,123300,634300350,44200,44200,44200,44200,26
|
|
20230607,123200,633151150,44200,44250,44250,44200,59
|
|
20230607,123100,630542300,44250,44250,44250,44250,1
|
|
20230607,123000,630498050,44250,44200,44250,44200,30
|
|
20230607,122900,629170900,44250,44250,44250,44200,67
|
|
20230607,122800,626207600,44200,44200,44200,44200,16
|
|
20230607,122700,625500400,44200,44200,44200,44200,0
|
|
20230607,122600,625500400,44200,44250,44250,44200,49
|
|
20230607,122500,623333600,44200,44200,44200,44200,0
|
|
20230607,122400,623333600,44200,44150,44200,44150,343
|
|
20230607,122300,608178050,44150,44200,44200,44100,758
|
|
20230607,122200,574726850,44200,44150,44200,44150,50
|
|
20230607,122100,572518350,44200,44200,44200,44200,283
|
|
20230607,122000,560009750,44200,44200,44200,44200,29
|
|
20230607,121900,558727950,44250,44250,44250,44200,152
|
|
20230607,121800,552002950,44250,44250,44250,44250,59
|
|
20230607,121700,549392200,44250,44250,44250,44250,29
|
|
20230607,121600,548108950,44300,44250,44300,44250,30
|
|
20230607,121500,546780450,44250,44250,44250,44250,0
|
|
20230607,121400,546780450,44250,44250,44250,44250,39
|
|
20230607,121300,545054700,44250,44250,44300,44250,86
|
|
20230607,121200,541248200,44250,44250,44250,44250,56
|
|
20230607,121100,538770200,44250,44250,44250,44250,39
|
|
20230607,121000,537044450,44300,44250,44300,44250,40
|
|
20230607,120900,535272950,44250,44250,44250,44250,30
|
|
20230607,120800,533945450,44250,44300,44300,44250,540
|
|
20230607,120700,510026250,44350,44350,44350,44350,20
|
|
20230607,120600,509139250,44350,44350,44350,44350,183
|
|
20230607,120500,501023200,44350,44350,44350,44350,43
|
|
20230607,120400,499116150,44400,44400,44400,44400,20
|
|
20230607,120300,498228150,44350,44350,44350,44350,16
|
|
20230607,120200,497518550,44350,44350,44350,44350,29
|
|
20230607,120100,496232400,44400,44400,44400,44400,20
|
|
20230607,120000,495344400,44350,44350,44350,44350,0
|
|
20230607,115900,495344400,44350,44400,44400,44350,30
|
|
20230607,115800,494013850,44350,44350,44350,44350,16
|
|
20230607,115700,493304250,44400,44400,44400,44400,21
|
|
20230607,115600,492371850,44400,44400,44400,44350,52
|
|
20230607,115500,490064500,44400,44400,44400,44400,31
|
|
20230607,115400,488688100,44400,44350,44400,44350,94
|
|
20230607,115300,484515950,44400,44400,44400,44350,19
|
|
20230607,115200,483673150,44450,44450,44450,44450,2
|
|
20230607,115100,483584250,44500,44350,44500,44300,117
|
|
20230607,115000,478395400,44350,44350,44350,44350,60
|
|
20230607,114900,475734400,44350,44350,44350,44350,52
|
|
20230607,114800,473428200,44350,44300,44350,44300,65
|
|
20230607,114700,470547700,44350,44350,44350,44350,304
|
|
20230607,114600,457065300,44400,44400,44400,44400,24
|
|
20230607,114500,455999700,44350,44350,44350,44350,29
|
|
20230607,114400,454713550,44400,44400,44400,44400,34
|
|
20230607,114300,453203950,44400,44350,44400,44350,207
|
|
20230607,114200,444013200,44400,44400,44400,44350,64
|
|
20230607,114100,441173050,44350,44350,44350,44350,8
|
|
20230607,114000,440818250,44400,44400,44400,44400,0
|
|
20230607,113900,440818250,44400,44450,44450,44400,150
|
|
20230607,113800,434157250,44400,44450,44450,44400,18
|
|
20230607,113700,433357350,44400,44400,44400,44400,0
|
|
20230607,113600,433357350,44400,44450,44450,44400,29
|
|
20230607,113500,432068700,44500,44500,44500,44500,20
|
|
20230607,113400,431178700,44450,44450,44450,44450,1
|
|
20230607,113300,431134250,44400,44450,44450,44400,54
|
|
20230607,113200,428734050,44500,44500,44500,44500,20
|
|
20230607,113100,427844050,44450,44450,44450,44450,16
|
|
20230607,113000,427132850,44450,44450,44450,44450,29
|
|
20230607,112900,425843800,44500,44500,44500,44500,48
|
|
20230607,112800,423707800,44450,44450,44450,44450,7
|
|
20230607,112700,423396650,44450,44500,44500,44450,45
|
|
20230607,112600,421395600,44500,44500,44500,44450,104
|
|
20230607,112500,416768050,44500,44500,44500,44500,10
|
|
20230607,112400,416323050,44450,44450,44450,44450,29
|
|
20230607,112300,415034000,44450,44500,44500,44450,26
|
|
20230607,112200,413877300,44450,44450,44450,44450,0
|
|
20230607,112100,413877300,44450,44500,44500,44450,193
|
|
20230607,112000,405290600,44500,44500,44500,44450,64
|
|
20230607,111900,402442900,44450,44450,44450,44450,0
|
|
20230607,111800,402442900,44450,44450,44450,44450,34
|
|
20230607,111700,400931600,44500,44500,44500,44500,20
|
|
20230607,111600,400041600,44450,44500,44500,44450,22
|
|
20230607,111500,399063550,44500,44500,44500,44500,45
|
|
20230607,111400,397061050,44500,44550,44550,44500,28
|
|
20230607,111300,395814050,44500,44500,44500,44500,21
|
|
20230607,111200,394879550,44500,44550,44550,44500,30
|
|
20230607,111100,393544500,44550,44550,44550,44550,5
|
|
20230607,111000,393321750,44550,44500,44550,44500,70
|
|
20230607,110900,390204700,44550,44550,44550,44550,0
|
|
20230607,110800,390204700,44550,44500,44550,44500,18
|
|
20230607,110700,389403600,44550,44500,44550,44500,52
|
|
20230607,110600,387088450,44550,44550,44550,44550,0
|
|
20230607,110500,387088450,44550,44550,44550,44550,0
|
|
20230607,110400,387088450,44550,44500,44550,44500,49
|
|
20230607,110300,384906950,44500,44500,44500,44500,16
|
|
20230607,110200,384194950,44550,44550,44550,44550,28
|
|
20230607,110100,382947550,44550,44500,44550,44500,52
|
|
20230607,110000,380632400,44550,44550,44550,44550,0
|
|
20230607,105900,380632400,44550,44550,44550,44550,2
|
|
20230607,105800,380543300,44550,44550,44550,44500,49
|
|
20230607,105700,378360850,44550,44550,44550,44550,32
|
|
20230607,105600,376935250,44550,44550,44550,44550,42
|
|
20230607,105500,375064150,44500,44550,44550,44500,49
|
|
20230607,105400,372882650,44500,44500,44500,44500,0
|
|
20230607,105300,372882650,44500,44500,44500,44500,0
|
|
20230607,105200,372882650,44500,44550,44550,44500,65
|
|
20230607,105100,369987050,44550,44550,44550,44550,42
|
|
20230607,105000,368115950,44500,44500,44500,44500,1
|
|
20230607,104900,368071450,44500,44450,44500,44450,93
|
|
20230607,104800,363934400,44500,44500,44500,44500,20
|
|
20230607,104700,363044400,44550,44550,44550,44550,16
|
|
20230607,104600,362331600,44450,44500,44500,44450,29
|
|
20230607,104500,361042100,44550,44550,44550,44550,57
|
|
20230607,104400,358502750,44600,44600,44600,44600,5
|
|
20230607,104300,358279750,44550,44550,44550,44550,59
|
|
20230607,104200,355651300,44550,44450,44550,44450,193
|
|
20230607,104100,347067850,44450,44400,44450,44400,29
|
|
20230607,104000,345778850,44400,44400,44400,44400,29
|
|
20230607,103900,344491250,44450,44400,44450,44400,21
|
|
20230607,103800,343557850,44400,44400,44400,44400,16
|
|
20230607,103700,342847450,44400,44450,44450,44400,30
|
|
20230607,103600,341515400,44450,44450,44450,44450,20
|
|
20230607,103500,340626400,44400,44400,44400,44400,9
|
|
20230607,103400,340226800,44400,44400,44400,44400,29
|
|
20230607,103300,338939200,44450,44450,44450,44450,20
|
|
20230607,103200,338050200,44400,44400,44400,44400,0
|
|
20230607,103100,338050200,44400,44400,44400,44400,39
|
|
20230607,103000,336318600,44450,44450,44450,44450,20
|
|
20230607,102900,335429600,44450,44450,44500,44450,168
|
|
20230607,102800,327958450,44400,44400,44400,44400,45
|
|
20230607,102700,325960450,44450,44450,44450,44450,20
|
|
20230607,102600,325071450,44400,44400,44400,44400,53
|
|
20230607,102500,322718250,44400,44400,44400,44400,73
|
|
20230607,102400,319477050,44400,44400,44400,44400,3
|
|
20230607,102300,319343850,44400,44350,44400,44350,75
|
|
20230607,102200,316016600,44350,44350,44350,44350,3
|
|
20230607,102100,315883550,44400,44400,44400,44400,16
|
|
20230607,102000,315173150,44400,44350,44400,44350,109
|
|
20230607,101900,310335000,44400,44400,44400,44400,0
|
|
20230607,101800,310335000,44400,44350,44400,44350,62
|
|
20230607,101700,307583000,44400,44350,44400,44350,51
|
|
20230607,101600,305320050,44350,44350,44350,44350,0
|
|
20230607,101500,305320050,44350,44350,44350,44350,0
|
|
20230607,101400,305320050,44350,44400,44400,44350,51
|
|
20230607,101300,303057150,44400,44350,44400,44350,20
|
|
20230607,101200,302169950,44400,44400,44400,44400,42
|
|
20230607,101100,300305150,44350,44350,44400,44350,129
|
|
20230607,101000,294581500,44400,44400,44400,44400,75
|
|
20230607,100900,291251500,44350,44350,44350,44350,0
|
|
20230607,100800,291251500,44350,44350,44400,44350,69
|
|
20230607,100700,288190150,44400,44400,44400,44400,15
|
|
20230607,100600,287524150,44400,44400,44400,44400,0
|
|
20230607,100500,287524150,44400,44400,44400,44350,90
|
|
20230607,100400,283530800,44400,44400,44400,44400,1
|
|
20230607,100300,283486400,44400,44400,44400,44400,0
|
|
20230607,100200,283486400,44400,44400,44400,44300,271
|
|
20230607,100100,271456300,44400,44300,44400,44300,11
|
|
20230607,100000,270968900,44300,44300,44350,44300,117
|
|
20230607,095900,265782950,44350,44350,44350,44350,380
|
|
20230607,095800,248929950,44400,44400,44400,44350,220
|
|
20230607,095700,239162450,44400,44400,44400,44400,10
|
|
20230607,095600,238718450,44400,44400,44400,44400,64
|
|
20230607,095500,235876850,44450,44400,44450,44400,179
|
|
20230607,095400,227927750,44400,44400,44400,44400,0
|
|
20230607,095300,227927750,44400,44500,44500,44400,77
|
|
20230607,095200,224504300,44550,44550,44550,44550,21
|
|
20230607,095100,223568750,44550,44550,44550,44550,145
|
|
20230607,095000,217109000,44550,44550,44550,44550,29
|
|
20230607,094900,215817050,44550,44550,44550,44550,46
|
|
20230607,094800,213767750,44550,44550,44550,44550,44
|
|
20230607,094700,211807550,44500,44500,44500,44500,29
|
|
20230607,094600,210517050,44550,44550,44550,44550,222
|
|
20230607,094500,200626950,44550,44550,44550,44550,1
|
|
20230607,094400,200582400,44500,44500,44500,44500,29
|
|
20230607,094300,199291900,44500,44500,44500,44500,16
|
|
20230607,094200,198579900,44550,44450,44550,44450,100
|
|
20230607,094100,194130650,44500,44500,44500,44500,0
|
|
20230607,094000,194130650,44500,44500,44500,44500,1
|
|
20230607,093900,194086150,44450,44400,44450,44400,136
|
|
20230607,093800,188042400,44400,44400,44400,44400,17
|
|
20230607,093700,187287600,44450,44450,44450,44450,347
|
|
20230607,093600,171863450,44450,44450,44450,44450,24
|
|
20230607,093500,170796650,44450,44450,44450,44450,9
|
|
20230607,093400,170396600,44450,44450,44450,44450,0
|
|
20230607,093300,170396600,44450,44400,44450,44400,17
|
|
20230607,093200,169641750,44400,44400,44400,44400,72
|
|
20230607,093100,166444950,44400,44400,44400,44400,10
|
|
20230607,093000,166000950,44400,44350,44400,44350,353
|
|
20230607,092900,150328250,44400,44400,44400,44400,1
|
|
20230607,092800,150283850,44400,44400,44400,44400,0
|
|
20230607,092700,150283850,44400,44500,44500,44400,328
|
|
20230607,092600,135711400,44450,44450,44500,44400,321
|
|
20230607,092500,121443350,44450,44500,44500,44450,11
|
|
20230607,092400,120954350,44500,44500,44500,44500,1
|
|
20230607,092300,120909850,44500,44500,44550,44500,212
|
|
20230607,092200,111475800,44500,44550,44550,44500,21
|
|
20230607,092100,110541250,44550,44550,44550,44550,88
|
|
20230607,092000,106620850,44550,44600,44600,44550,119
|
|
20230607,091900,101319350,44550,44500,44550,44500,530
|
|
20230607,091800,77717000,44500,44550,44550,44350,46
|
|
20230607,091700,75671150,44400,44500,44500,44400,174
|
|
20230607,091600,67942650,44550,44550,44550,44500,121
|
|
20230607,091500,62557100,44550,44550,44550,44550,2
|
|
20230607,091400,62468000,44500,44550,44550,44500,101
|
|
20230607,091300,57973450,44500,44450,44500,44450,268
|
|
20230607,091200,46057350,44400,44400,44450,44400,221
|
|
20230607,091100,36244900,44400,44400,44400,44400,0
|
|
20230607,091000,36244900,44400,44450,44450,44400,11
|
|
20230607,090900,35756450,44400,44450,44450,44400,11
|
|
20230607,090800,35268000,44400,44450,44450,44400,40
|
|
20230607,090700,33490550,44400,44550,44550,44400,346
|
|
20230607,090600,18097050,44500,44550,44550,44500,12
|
|
20230607,090500,17563000,44500,44500,44500,44500,31
|
|
20230607,090400,16183500,44500,44500,44550,44500,60
|
|
20230607,090300,13512000,44500,44600,44600,44400,51
|
|
20230607,090200,11241300,44400,44650,44650,44400,29
|
|
20230607,090100,9949850,44600,44400,44650,44400,50
|
|
20230607,090000,7722000,44650,44650,44700,44400,173
|