738 lines
38 KiB
CSV
738 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,211400,1408014650,43950,43950,43950,43950,0
|
|
20230608,211300,1408014650,43950,43950,43950,43950,0
|
|
20230608,211200,1408014650,43950,43950,43950,43950,0
|
|
20230608,211100,1408014650,43950,43950,43950,43950,0
|
|
20230608,211000,1408014650,43950,43950,43950,43950,0
|
|
20230608,210900,1408014650,43950,43950,43950,43950,0
|
|
20230608,210800,1408014650,43950,43950,43950,43950,0
|
|
20230608,210700,1408014650,43950,43950,43950,43950,0
|
|
20230608,210600,1408014650,43950,43950,43950,43950,0
|
|
20230608,210500,1408014650,43950,43950,43950,43950,0
|
|
20230608,210400,1408014650,43950,43950,43950,43950,0
|
|
20230608,210300,1408014650,43950,43950,43950,43950,0
|
|
20230608,210200,1408014650,43950,43950,43950,43950,0
|
|
20230608,210100,1408014650,43950,43950,43950,43950,0
|
|
20230608,210000,1408014650,43950,43950,43950,43950,0
|
|
20230608,205900,1408014650,43950,43950,43950,43950,0
|
|
20230608,205800,1408014650,43950,43950,43950,43950,0
|
|
20230608,205700,1408014650,43950,43950,43950,43950,0
|
|
20230608,205600,1408014650,43950,43950,43950,43950,0
|
|
20230608,205500,1408014650,43950,43950,43950,43950,0
|
|
20230608,205400,1408014650,43950,43950,43950,43950,0
|
|
20230608,205300,1408014650,43950,43950,43950,43950,0
|
|
20230608,205200,1408014650,43950,43950,43950,43950,0
|
|
20230608,205100,1408014650,43950,43950,43950,43950,0
|
|
20230608,205000,1408014650,43950,43950,43950,43950,0
|
|
20230608,204900,1408014650,43950,43950,43950,43950,0
|
|
20230608,204800,1408014650,43950,43950,43950,43950,0
|
|
20230608,204700,1408014650,43950,43950,43950,43950,0
|
|
20230608,204600,1408014650,43950,43950,43950,43950,0
|
|
20230608,204500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,204400,1408014650,43950,43950,43950,43950,0
|
|
20230608,204300,1408014650,43950,43950,43950,43950,0
|
|
20230608,204200,1408014650,43950,43950,43950,43950,0
|
|
20230608,204100,1408014650,43950,43950,43950,43950,0
|
|
20230608,204000,1408014650,43950,43950,43950,43950,0
|
|
20230608,203900,1408014650,43950,43950,43950,43950,0
|
|
20230608,203800,1408014650,43950,43950,43950,43950,0
|
|
20230608,203700,1408014650,43950,43950,43950,43950,0
|
|
20230608,203600,1408014650,43950,43950,43950,43950,0
|
|
20230608,203500,1408014650,43950,43950,43950,43950,0
|
|
20230608,203400,1408014650,43950,43950,43950,43950,0
|
|
20230608,203300,1408014650,43950,43950,43950,43950,0
|
|
20230608,203200,1408014650,43950,43950,43950,43950,0
|
|
20230608,203100,1408014650,43950,43950,43950,43950,0
|
|
20230608,203000,1408014650,43950,43950,43950,43950,0
|
|
20230608,202900,1408014650,43950,43950,43950,43950,0
|
|
20230608,202800,1408014650,43950,43950,43950,43950,0
|
|
20230608,202700,1408014650,43950,43950,43950,43950,0
|
|
20230608,202600,1408014650,43950,43950,43950,43950,0
|
|
20230608,202500,1408014650,43950,43950,43950,43950,0
|
|
20230608,202400,1408014650,43950,43950,43950,43950,0
|
|
20230608,202300,1408014650,43950,43950,43950,43950,0
|
|
20230608,202200,1408014650,43950,43950,43950,43950,0
|
|
20230608,202100,1408014650,43950,43950,43950,43950,0
|
|
20230608,202000,1408014650,43950,43950,43950,43950,0
|
|
20230608,201900,1408014650,43950,43950,43950,43950,0
|
|
20230608,201800,1408014650,43950,43950,43950,43950,0
|
|
20230608,201700,1408014650,43950,43950,43950,43950,0
|
|
20230608,201600,1408014650,43950,43950,43950,43950,0
|
|
20230608,201500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,201400,1408014650,43950,43950,43950,43950,0
|
|
20230608,201300,1408014650,43950,43950,43950,43950,0
|
|
20230608,201200,1408014650,43950,43950,43950,43950,0
|
|
20230608,201100,1408014650,43950,43950,43950,43950,0
|
|
20230608,201000,1408014650,43950,43950,43950,43950,0
|
|
20230608,200900,1408014650,43950,43950,43950,43950,0
|
|
20230608,200800,1408014650,43950,43950,43950,43950,0
|
|
20230608,200700,1408014650,43950,43950,43950,43950,0
|
|
20230608,200600,1408014650,43950,43950,43950,43950,0
|
|
20230608,200500,1408014650,43950,43950,43950,43950,0
|
|
20230608,200400,1408014650,43950,43950,43950,43950,0
|
|
20230608,200300,1408014650,43950,43950,43950,43950,0
|
|
20230608,200200,1408014650,43950,43950,43950,43950,0
|
|
20230608,200100,1408014650,43950,43950,43950,43950,0
|
|
20230608,200000,1408014650,43950,43950,43950,43950,0
|
|
20230608,195900,1408014650,43950,43950,43950,43950,0
|
|
20230608,195800,1408014650,43950,43950,43950,43950,0
|
|
20230608,195700,1408014650,43950,43950,43950,43950,0
|
|
20230608,195600,1408014650,43950,43950,43950,43950,0
|
|
20230608,195500,1408014650,43950,43950,43950,43950,0
|
|
20230608,195400,1408014650,43950,43950,43950,43950,0
|
|
20230608,195300,1408014650,43950,43950,43950,43950,0
|
|
20230608,195200,1408014650,43950,43950,43950,43950,0
|
|
20230608,195100,1408014650,43950,43950,43950,43950,0
|
|
20230608,195000,1408014650,43950,43950,43950,43950,0
|
|
20230608,194900,1408014650,43950,43950,43950,43950,0
|
|
20230608,194800,1408014650,43950,43950,43950,43950,0
|
|
20230608,194700,1408014650,43950,43950,43950,43950,0
|
|
20230608,194600,1408014650,43950,43950,43950,43950,0
|
|
20230608,194500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,194400,1408014650,43950,43950,43950,43950,0
|
|
20230608,194300,1408014650,43950,43950,43950,43950,0
|
|
20230608,194200,1408014650,43950,43950,43950,43950,0
|
|
20230608,194100,1408014650,43950,43950,43950,43950,0
|
|
20230608,194000,1408014650,43950,43950,43950,43950,0
|
|
20230608,193900,1408014650,43950,43950,43950,43950,0
|
|
20230608,193800,1408014650,43950,43950,43950,43950,0
|
|
20230608,193700,1408014650,43950,43950,43950,43950,0
|
|
20230608,193600,1408014650,43950,43950,43950,43950,0
|
|
20230608,193500,1408014650,43950,43950,43950,43950,0
|
|
20230608,193400,1408014650,43950,43950,43950,43950,0
|
|
20230608,193300,1408014650,43950,43950,43950,43950,0
|
|
20230608,193200,1408014650,43950,43950,43950,43950,0
|
|
20230608,193100,1408014650,43950,43950,43950,43950,0
|
|
20230608,193000,1408014650,43950,43950,43950,43950,0
|
|
20230608,192900,1408014650,43950,43950,43950,43950,0
|
|
20230608,192800,1408014650,43950,43950,43950,43950,0
|
|
20230608,192700,1408014650,43950,43950,43950,43950,0
|
|
20230608,192600,1408014650,43950,43950,43950,43950,0
|
|
20230608,192500,1408014650,43950,43950,43950,43950,0
|
|
20230608,192400,1408014650,43950,43950,43950,43950,0
|
|
20230608,192300,1408014650,43950,43950,43950,43950,0
|
|
20230608,192200,1408014650,43950,43950,43950,43950,0
|
|
20230608,192100,1408014650,43950,43950,43950,43950,0
|
|
20230608,192000,1408014650,43950,43950,43950,43950,0
|
|
20230608,191900,1408014650,43950,43950,43950,43950,0
|
|
20230608,191800,1408014650,43950,43950,43950,43950,0
|
|
20230608,191700,1408014650,43950,43950,43950,43950,0
|
|
20230608,191600,1408014650,43950,43950,43950,43950,0
|
|
20230608,191500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,191400,1408014650,43950,43950,43950,43950,0
|
|
20230608,191300,1408014650,43950,43950,43950,43950,0
|
|
20230608,191200,1408014650,43950,43950,43950,43950,0
|
|
20230608,191100,1408014650,43950,43950,43950,43950,0
|
|
20230608,191000,1408014650,43950,43950,43950,43950,0
|
|
20230608,190900,1408014650,43950,43950,43950,43950,0
|
|
20230608,190800,1408014650,43950,43950,43950,43950,0
|
|
20230608,190700,1408014650,43950,43950,43950,43950,0
|
|
20230608,190600,1408014650,43950,43950,43950,43950,0
|
|
20230608,190500,1408014650,43950,43950,43950,43950,0
|
|
20230608,190400,1408014650,43950,43950,43950,43950,0
|
|
20230608,190300,1408014650,43950,43950,43950,43950,0
|
|
20230608,190200,1408014650,43950,43950,43950,43950,0
|
|
20230608,190100,1408014650,43950,43950,43950,43950,0
|
|
20230608,190000,1408014650,43950,43950,43950,43950,0
|
|
20230608,185900,1408014650,43950,43950,43950,43950,0
|
|
20230608,185800,1408014650,43950,43950,43950,43950,0
|
|
20230608,185700,1408014650,43950,43950,43950,43950,0
|
|
20230608,185600,1408014650,43950,43950,43950,43950,0
|
|
20230608,185500,1408014650,43950,43950,43950,43950,0
|
|
20230608,185400,1408014650,43950,43950,43950,43950,0
|
|
20230608,185300,1408014650,43950,43950,43950,43950,0
|
|
20230608,185200,1408014650,43950,43950,43950,43950,0
|
|
20230608,185100,1408014650,43950,43950,43950,43950,0
|
|
20230608,185000,1408014650,43950,43950,43950,43950,0
|
|
20230608,184900,1408014650,43950,43950,43950,43950,0
|
|
20230608,184800,1408014650,43950,43950,43950,43950,0
|
|
20230608,184700,1408014650,43950,43950,43950,43950,0
|
|
20230608,184600,1408014650,43950,43950,43950,43950,0
|
|
20230608,184500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,184400,1408014650,43950,43950,43950,43950,0
|
|
20230608,184300,1408014650,43950,43950,43950,43950,0
|
|
20230608,184200,1408014650,43950,43950,43950,43950,0
|
|
20230608,184100,1408014650,43950,43950,43950,43950,0
|
|
20230608,184000,1408014650,43950,43950,43950,43950,0
|
|
20230608,183900,1408014650,43950,43950,43950,43950,0
|
|
20230608,183800,1408014650,43950,43950,43950,43950,0
|
|
20230608,183700,1408014650,43950,43950,43950,43950,0
|
|
20230608,183600,1408014650,43950,43950,43950,43950,0
|
|
20230608,183500,1408014650,43950,43950,43950,43950,0
|
|
20230608,183400,1408014650,43950,43950,43950,43950,0
|
|
20230608,183300,1408014650,43950,43950,43950,43950,0
|
|
20230608,183200,1408014650,43950,43950,43950,43950,0
|
|
20230608,183100,1408014650,43950,43950,43950,43950,0
|
|
20230608,183000,1408014650,43950,43950,43950,43950,0
|
|
20230608,182900,1408014650,43950,43950,43950,43950,0
|
|
20230608,182800,1408014650,43950,43950,43950,43950,0
|
|
20230608,182700,1408014650,43950,43950,43950,43950,0
|
|
20230608,182600,1408014650,43950,43950,43950,43950,0
|
|
20230608,182500,1408014650,43950,43950,43950,43950,0
|
|
20230608,182400,1408014650,43950,43950,43950,43950,0
|
|
20230608,182300,1408014650,43950,43950,43950,43950,0
|
|
20230608,182200,1408014650,43950,43950,43950,43950,0
|
|
20230608,182100,1408014650,43950,43950,43950,43950,0
|
|
20230608,182000,1408014650,43950,43950,43950,43950,0
|
|
20230608,181900,1408014650,43950,43950,43950,43950,0
|
|
20230608,181800,1408014650,43950,43950,43950,43950,0
|
|
20230608,181700,1408014650,43950,43950,43950,43950,0
|
|
20230608,181600,1408014650,43950,43950,43950,43950,0
|
|
20230608,181500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,181400,1408014650,43950,43950,43950,43950,0
|
|
20230608,181300,1408014650,43950,43950,43950,43950,0
|
|
20230608,181200,1408014650,43950,43950,43950,43950,0
|
|
20230608,181100,1408014650,43950,43950,43950,43950,0
|
|
20230608,181000,1408014650,43950,43950,43950,43950,0
|
|
20230608,180900,1408014650,43950,43950,43950,43950,0
|
|
20230608,180800,1408014650,43950,43950,43950,43950,0
|
|
20230608,180700,1408014650,43950,43950,43950,43950,0
|
|
20230608,180600,1408014650,43950,43950,43950,43950,0
|
|
20230608,180500,1408014650,43950,43950,43950,43950,0
|
|
20230608,180400,1408014650,43950,43950,43950,43950,0
|
|
20230608,180300,1408014650,43950,43950,43950,43950,0
|
|
20230608,180200,1408014650,43950,43950,43950,43950,0
|
|
20230608,180100,1408014650,43950,43950,43950,43950,0
|
|
20230608,180000,1408014650,43950,43950,43950,43950,0
|
|
20230608,175900,1408014650,43950,43950,43950,43950,0
|
|
20230608,175800,1408014650,43950,43950,43950,43950,0
|
|
20230608,175700,1408014650,43950,43950,43950,43950,0
|
|
20230608,175600,1408014650,43950,43950,43950,43950,0
|
|
20230608,175500,1408014650,43950,43950,43950,43950,0
|
|
20230608,175400,1408014650,43950,43950,43950,43950,0
|
|
20230608,175300,1408014650,43950,43950,43950,43950,0
|
|
20230608,175200,1408014650,43950,43950,43950,43950,0
|
|
20230608,175100,1408014650,43950,43950,43950,43950,0
|
|
20230608,175000,1408014650,43950,43950,43950,43950,0
|
|
20230608,174900,1408014650,43950,43950,43950,43950,0
|
|
20230608,174800,1408014650,43950,43950,43950,43950,0
|
|
20230608,174700,1408014650,43950,43950,43950,43950,0
|
|
20230608,174600,1408014650,43950,43950,43950,43950,0
|
|
20230608,174500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,174400,1408014650,43950,43950,43950,43950,0
|
|
20230608,174300,1408014650,43950,43950,43950,43950,0
|
|
20230608,174200,1408014650,43950,43950,43950,43950,0
|
|
20230608,174100,1408014650,43950,43950,43950,43950,0
|
|
20230608,174000,1408014650,43950,43950,43950,43950,0
|
|
20230608,173900,1408014650,43950,43950,43950,43950,0
|
|
20230608,173800,1408014650,43950,43950,43950,43950,0
|
|
20230608,173700,1408014650,43950,43950,43950,43950,0
|
|
20230608,173600,1408014650,43950,43950,43950,43950,0
|
|
20230608,173500,1408014650,43950,43950,43950,43950,0
|
|
20230608,173400,1408014650,43950,43950,43950,43950,0
|
|
20230608,173300,1408014650,43950,43950,43950,43950,0
|
|
20230608,173200,1408014650,43950,43950,43950,43950,0
|
|
20230608,173100,1408014650,43950,43950,43950,43950,0
|
|
20230608,173000,1408014650,43950,43950,43950,43950,0
|
|
20230608,172900,1408014650,43950,43950,43950,43950,0
|
|
20230608,172800,1408014650,43950,43950,43950,43950,0
|
|
20230608,172700,1408014650,43950,43950,43950,43950,0
|
|
20230608,172600,1408014650,43950,43950,43950,43950,0
|
|
20230608,172500,1408014650,43950,43950,43950,43950,0
|
|
20230608,172400,1408014650,43950,43950,43950,43950,0
|
|
20230608,172300,1408014650,43950,43950,43950,43950,0
|
|
20230608,172200,1408014650,43950,43950,43950,43950,0
|
|
20230608,172100,1408014650,43950,43950,43950,43950,0
|
|
20230608,172000,1408014650,43950,43950,43950,43950,0
|
|
20230608,171900,1408014650,43950,43950,43950,43950,0
|
|
20230608,171800,1408014650,43950,43950,43950,43950,0
|
|
20230608,171700,1408014650,43950,43950,43950,43950,0
|
|
20230608,171600,1408014650,43950,43950,43950,43950,0
|
|
20230608,171500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,171400,1408014650,43950,43950,43950,43950,0
|
|
20230608,171300,1408014650,43950,43950,43950,43950,0
|
|
20230608,171200,1408014650,43950,43950,43950,43950,0
|
|
20230608,171100,1408014650,43950,43950,43950,43950,0
|
|
20230608,171000,1408014650,43950,43950,43950,43950,0
|
|
20230608,170900,1408014650,43950,43950,43950,43950,0
|
|
20230608,170800,1408014650,43950,43950,43950,43950,0
|
|
20230608,170700,1408014650,43950,43950,43950,43950,0
|
|
20230608,170600,1408014650,43950,43950,43950,43950,0
|
|
20230608,170500,1408014650,43950,43950,43950,43950,0
|
|
20230608,170400,1408014650,43950,43950,43950,43950,0
|
|
20230608,170300,1408014650,43950,43950,43950,43950,0
|
|
20230608,170200,1408014650,43950,43950,43950,43950,0
|
|
20230608,170100,1408014650,43950,43950,43950,43950,0
|
|
20230608,170000,1408014650,43950,43950,43950,43950,0
|
|
20230608,165900,1408014650,43950,43950,43950,43950,0
|
|
20230608,165800,1408014650,43950,43950,43950,43950,0
|
|
20230608,165700,1408014650,43950,43950,43950,43950,0
|
|
20230608,165600,1408014650,43950,43950,43950,43950,0
|
|
20230608,165500,1408014650,43950,43950,43950,43950,0
|
|
20230608,165400,1408014650,43950,43950,43950,43950,0
|
|
20230608,165300,1408014650,43950,43950,43950,43950,0
|
|
20230608,165200,1408014650,43950,43950,43950,43950,0
|
|
20230608,165100,1408014650,43950,43950,43950,43950,0
|
|
20230608,165000,1408014650,43950,43950,43950,43950,0
|
|
20230608,164900,1408014650,43950,43950,43950,43950,0
|
|
20230608,164800,1408014650,43950,43950,43950,43950,0
|
|
20230608,164700,1408014650,43950,43950,43950,43950,0
|
|
20230608,164600,1408014650,43950,43950,43950,43950,0
|
|
20230608,164500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,164400,1408014650,43950,43950,43950,43950,0
|
|
20230608,164300,1408014650,43950,43950,43950,43950,0
|
|
20230608,164200,1408014650,43950,43950,43950,43950,0
|
|
20230608,164100,1408014650,43950,43950,43950,43950,0
|
|
20230608,164000,1408014650,43950,43950,43950,43950,0
|
|
20230608,163900,1408014650,43950,43950,43950,43950,0
|
|
20230608,163800,1408014650,43950,43950,43950,43950,0
|
|
20230608,163700,1408014650,43950,43950,43950,43950,0
|
|
20230608,163600,1408014650,43950,43950,43950,43950,0
|
|
20230608,163500,1408014650,43950,43950,43950,43950,0
|
|
20230608,163400,1408014650,43950,43950,43950,43950,0
|
|
20230608,163300,1408014650,43950,43950,43950,43950,0
|
|
20230608,163200,1408014650,43950,43950,43950,43950,0
|
|
20230608,163100,1408014650,43950,43950,43950,43950,0
|
|
20230608,163000,1408014650,43950,43950,43950,43950,0
|
|
20230608,162900,1408014650,43950,43950,43950,43950,0
|
|
20230608,162800,1408014650,43950,43950,43950,43950,0
|
|
20230608,162700,1408014650,43950,43950,43950,43950,0
|
|
20230608,162600,1408014650,43950,43950,43950,43950,0
|
|
20230608,162500,1408014650,43950,43950,43950,43950,0
|
|
20230608,162400,1408014650,43950,43950,43950,43950,0
|
|
20230608,162300,1408014650,43950,43950,43950,43950,0
|
|
20230608,162200,1408014650,43950,43950,43950,43950,0
|
|
20230608,162100,1408014650,43950,43950,43950,43950,0
|
|
20230608,162000,1408014650,43950,43950,43950,43950,0
|
|
20230608,161900,1408014650,43950,43950,43950,43950,0
|
|
20230608,161800,1408014650,43950,43950,43950,43950,0
|
|
20230608,161700,1408014650,43950,43950,43950,43950,0
|
|
20230608,161600,1408014650,43950,43950,43950,43950,0
|
|
20230608,161500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,161400,1408014650,43950,43950,43950,43950,0
|
|
20230608,161300,1408014650,43950,43950,43950,43950,0
|
|
20230608,161200,1408014650,43950,43950,43950,43950,0
|
|
20230608,161100,1408014650,43950,43950,43950,43950,0
|
|
20230608,161000,1408014650,43950,43950,43950,43950,0
|
|
20230608,160900,1408014650,43950,43950,43950,43950,0
|
|
20230608,160800,1408014650,43950,43950,43950,43950,0
|
|
20230608,160700,1408014650,43950,43950,43950,43950,0
|
|
20230608,160600,1408014650,43950,43950,43950,43950,0
|
|
20230608,160500,1408014650,43950,43950,43950,43950,0
|
|
20230608,160400,1408014650,43950,43950,43950,43950,0
|
|
20230608,160300,1408014650,43950,43950,43950,43950,0
|
|
20230608,160200,1408014650,43950,43950,43950,43950,0
|
|
20230608,160100,1408014650,43950,43950,43950,43950,0
|
|
20230608,160000,1408014650,43950,43950,43950,43950,0
|
|
20230608,155900,1408014650,43950,43950,43950,43950,0
|
|
20230608,155800,1408014650,43950,43950,43950,43950,0
|
|
20230608,155700,1408014650,43950,43950,43950,43950,0
|
|
20230608,155600,1408014650,43950,43950,43950,43950,0
|
|
20230608,155500,1408014650,43950,43950,43950,43950,0
|
|
20230608,155400,1408014650,43950,43950,43950,43950,0
|
|
20230608,155300,1408014650,43950,43950,43950,43950,0
|
|
20230608,155200,1408014650,43950,43950,43950,43950,0
|
|
20230608,155100,1408014650,43950,43950,43950,43950,0
|
|
20230608,155000,1408014650,43950,43950,43950,43950,0
|
|
20230608,154900,1408014650,43950,43950,43950,43950,0
|
|
20230608,154800,1408014650,43950,43950,43950,43950,0
|
|
20230608,154700,1408014650,43950,43950,43950,43950,0
|
|
20230608,154600,1408014650,43950,43950,43950,43950,0
|
|
20230608,154500,1408014650,43950,43950,43950,43950,10087
|
|
20230608,154400,1408014650,43950,43950,43950,43950,0
|
|
20230608,154300,1408014650,43950,43950,43950,43950,0
|
|
20230608,154200,1408014650,43950,43950,43950,43950,0
|
|
20230608,154100,1408014650,43950,43950,43950,43950,0
|
|
20230608,154000,1408014650,43950,43950,43950,43950,0
|
|
20230608,153900,1408014650,43950,43950,43950,43950,0
|
|
20230608,153800,1408014650,43950,43950,43950,43950,0
|
|
20230608,153700,1408014650,43950,43950,43950,43950,0
|
|
20230608,153600,1408014650,43950,43950,43950,43950,0
|
|
20230608,153500,1408014650,43950,43950,43950,43950,0
|
|
20230608,153400,1408014650,43950,43950,43950,43950,0
|
|
20230608,153300,1408014650,43950,43950,43950,43950,0
|
|
20230608,153200,1408014650,43950,43950,43950,43950,0
|
|
20230608,153100,1408014650,43950,43950,43950,43950,0
|
|
20230608,153000,1408014650,43950,43950,43950,43950,10087
|
|
20230608,152900,964691000,43750,43750,43750,43750,0
|
|
20230608,152800,964691000,43750,43750,43750,43750,0
|
|
20230608,152700,964691000,43750,43750,43750,43750,0
|
|
20230608,152600,964691000,43750,43750,43750,43750,0
|
|
20230608,152500,964691000,43750,43750,43750,43750,0
|
|
20230608,152400,964691000,43750,43750,43750,43750,0
|
|
20230608,152300,964691000,43750,43750,43750,43750,0
|
|
20230608,152200,964691000,43750,43750,43750,43750,0
|
|
20230608,152100,964691000,43750,43750,43750,43750,0
|
|
20230608,152000,964691000,43750,43750,43750,43750,0
|
|
20230608,151900,964691000,43750,43800,43800,43750,105
|
|
20230608,151800,960092850,43750,43750,43800,43750,57
|
|
20230608,151700,957598900,43800,43750,43800,43750,21
|
|
20230608,151600,956679950,43750,43750,43800,43750,24
|
|
20230608,151500,955629850,43750,43850,43850,43750,206
|
|
20230608,151400,946609450,43800,43800,43850,43800,53
|
|
20230608,151300,944287200,43850,43800,43850,43800,24
|
|
20230608,151200,943235750,43850,43800,43850,43800,23
|
|
20230608,151100,942227950,43800,43800,43850,43800,11
|
|
20230608,151000,941745900,43800,43800,43850,43800,47
|
|
20230608,150900,939687150,43800,43850,43850,43800,163
|
|
20230608,150800,932546200,43800,43800,43850,43800,13
|
|
20230608,150700,931976400,43800,43850,43850,43800,44
|
|
20230608,150600,930049000,43850,43800,43850,43800,27
|
|
20230608,150500,928865250,43850,43800,43850,43800,5
|
|
20230608,150400,928646100,43850,43800,43850,43800,36
|
|
20230608,150300,927068250,43800,43800,43850,43800,20
|
|
20230608,150200,926192050,43850,43850,43850,43800,32
|
|
20230608,150100,924790050,43800,43800,43850,43800,18
|
|
20230608,150000,924001400,43850,43850,43850,43800,18
|
|
20230608,145900,923212800,43800,43800,43850,43800,20
|
|
20230608,145800,922336450,43850,43800,43850,43800,17
|
|
20230608,145700,921591700,43800,43800,43850,43800,19
|
|
20230608,145600,920759200,43850,43850,43850,43800,14
|
|
20230608,145500,920145500,43800,43850,43850,43800,12
|
|
20230608,145400,919619550,43850,43800,43850,43800,8
|
|
20230608,145300,919268850,43800,43800,43850,43800,42
|
|
20230608,145200,917429150,43850,43800,43850,43800,10
|
|
20230608,145100,916990950,43850,43800,43850,43800,28
|
|
20230608,145000,915763350,43850,43800,43850,43800,26
|
|
20230608,144900,914623650,43850,43800,43850,43800,16
|
|
20230608,144800,913922200,43850,43800,43850,43800,3
|
|
20230608,144700,913790750,43850,43850,43850,43800,48
|
|
20230608,144600,911686150,43850,43850,43850,43850,3
|
|
20230608,144500,911554600,43800,43850,43850,43800,17
|
|
20230608,144400,910809300,43850,43850,43850,43800,10
|
|
20230608,144300,910370950,43800,43850,43850,43800,5
|
|
20230608,144200,910151850,43800,43800,43850,43800,4
|
|
20230608,144100,909976550,43800,43800,43850,43800,16
|
|
20230608,144000,909275150,43850,43850,43900,43800,21
|
|
20230608,143900,908354400,43800,43800,43850,43800,27
|
|
20230608,143800,907170600,43800,43850,43850,43800,83
|
|
20230608,143700,903533750,43800,43850,43850,43800,6
|
|
20230608,143600,903270700,43800,43850,43850,43800,8
|
|
20230608,143500,902920100,43800,43800,43850,43800,170
|
|
20230608,143400,895473850,43750,43800,43800,43750,3
|
|
20230608,143300,895342550,43800,43750,43800,43750,5
|
|
20230608,143200,895123600,43750,43800,43800,43750,7
|
|
20230608,143100,894817050,43800,43750,43800,43750,27
|
|
20230608,143000,893635000,43800,43750,43800,43750,36
|
|
20230608,142900,892059900,43800,43750,43800,43750,16
|
|
20230608,142800,891359750,43800,43800,43800,43700,265
|
|
20230608,142700,879771400,43800,43750,43800,43750,7
|
|
20230608,142600,879464950,43750,43750,43800,43750,25
|
|
20230608,142500,878370050,43750,43750,43800,43750,12
|
|
20230608,142400,877844900,43750,43800,43800,43750,13
|
|
20230608,142300,877275600,43800,43750,43800,43750,219
|
|
20230608,142200,867683550,43800,43750,43800,43750,25
|
|
20230608,142100,866589150,43800,43800,43800,43800,7
|
|
20230608,142000,866282550,43750,43750,43800,43750,23
|
|
20230608,141900,865276250,43750,43800,43800,43750,580
|
|
20230608,141800,839877800,43800,43850,43850,43800,34
|
|
20230608,141700,838388350,43800,43800,43850,43800,6
|
|
20230608,141600,838125450,43850,43850,43850,43800,4
|
|
20230608,141500,837950100,43850,43850,43850,43800,21
|
|
20230608,141400,837029450,43800,43800,43800,43800,0
|
|
20230608,141300,837029450,43800,43800,43850,43800,25
|
|
20230608,141200,835933750,43800,43850,43850,43800,10
|
|
20230608,141100,835495700,43850,43800,43850,43800,4
|
|
20230608,141000,835320450,43850,43800,43850,43800,10
|
|
20230608,140900,834882000,43850,43850,43850,43850,0
|
|
20230608,140800,834882000,43850,43800,43850,43800,6
|
|
20230608,140700,834619000,43800,43850,43850,43800,4
|
|
20230608,140600,834443700,43850,43800,43850,43800,238
|
|
20230608,140500,824019250,43800,43900,43900,43800,459
|
|
20230608,140400,803892800,43900,43850,43900,43850,26
|
|
20230608,140300,802752050,43900,43900,43900,43900,8
|
|
20230608,140200,802400850,43900,43900,43900,43850,15
|
|
20230608,140100,801742500,43900,43900,43900,43850,6
|
|
20230608,140000,801479150,43900,43850,43900,43850,20
|
|
20230608,135900,800601500,43900,43900,43900,43850,8
|
|
20230608,135800,800250350,43900,43900,43900,43850,52
|
|
20230608,135700,797967600,43850,43900,43900,43850,6
|
|
20230608,135600,797704300,43900,43900,43900,43850,9
|
|
20230608,135500,797309350,43850,43850,43900,43850,25
|
|
20230608,135400,796212350,43850,43900,43900,43850,8
|
|
20230608,135300,795861300,43900,43900,43900,43900,4
|
|
20230608,135200,795685700,43900,43850,43900,43850,7
|
|
20230608,135100,795378450,43900,43900,43900,43900,2
|
|
20230608,135000,795290650,43900,43900,43900,43850,6
|
|
20230608,134900,795027300,43900,43900,43900,43900,1
|
|
20230608,134800,794983400,43850,43900,43900,43850,17
|
|
20230608,134700,794237200,43900,43850,43900,43850,77
|
|
20230608,134600,790860450,43900,43900,43900,43900,4
|
|
20230608,134500,790684850,43900,43900,43900,43850,26
|
|
20230608,134400,789543650,43900,43850,43900,43850,4
|
|
20230608,134300,789368100,43850,43900,43900,43850,22
|
|
20230608,134200,788403100,43900,43900,43900,43900,13
|
|
20230608,134100,787832400,43850,43900,43900,43850,6
|
|
20230608,134000,787569050,43900,43850,43900,43850,9
|
|
20230608,133900,787174000,43900,43850,43900,43850,6
|
|
20230608,133800,786910650,43900,43900,43900,43850,9
|
|
20230608,133700,786515650,43900,43900,43900,43900,7
|
|
20230608,133600,786208350,43900,43900,43900,43850,13
|
|
20230608,133500,785637700,43850,43850,43900,43850,51
|
|
20230608,133400,783401150,43900,43900,43900,43850,14
|
|
20230608,133300,782786600,43900,43900,43900,43900,4
|
|
20230608,133200,782611000,43900,43900,43900,43850,18
|
|
20230608,133100,781820950,43900,43900,43900,43850,6
|
|
20230608,133000,781557600,43900,43850,43900,43850,13
|
|
20230608,132900,780987050,43900,43900,43900,43850,15
|
|
20230608,132800,780328600,43900,43900,43900,43900,18
|
|
20230608,132700,779538400,43900,43900,43900,43850,15
|
|
20230608,132600,778879950,43900,43850,43900,43850,6
|
|
20230608,132500,778616600,43850,43850,43850,43850,2
|
|
20230608,132400,778528900,43900,43850,43900,43850,6
|
|
20230608,132300,778265550,43900,43900,43900,43900,1
|
|
20230608,132200,778221650,43850,43900,43900,43850,5
|
|
20230608,132100,778002200,43900,43850,43900,43850,2
|
|
20230608,132000,777914450,43850,43900,43900,43850,43
|
|
20230608,131900,776026850,43900,43850,43900,43850,9
|
|
20230608,131800,775631950,43850,43900,43900,43850,12
|
|
20230608,131700,775105200,43850,43900,43900,43850,2
|
|
20230608,131600,775017450,43900,43900,43900,43900,3
|
|
20230608,131500,774885750,43850,43900,43900,43850,11
|
|
20230608,131400,774403350,43850,43850,43850,43850,5
|
|
20230608,131300,774184100,43850,43750,43850,43750,61
|
|
20230608,131200,771512300,43750,43800,43800,43750,4
|
|
20230608,131100,771337150,43850,43800,43850,43800,162
|
|
20230608,131000,764241350,43800,43800,43850,43800,133
|
|
20230608,130900,758415900,43800,43850,43850,43800,16
|
|
20230608,130800,757714350,43850,43800,43850,43800,3
|
|
20230608,130700,757582900,43850,43800,43850,43800,10
|
|
20230608,130600,757144850,43850,43800,43850,43800,4
|
|
20230608,130500,756969500,43850,43850,43850,43850,1
|
|
20230608,130400,756925650,43800,43850,43850,43800,5
|
|
20230608,130300,756706450,43850,43850,43850,43850,50
|
|
20230608,130200,754513950,43850,43900,43900,43850,32
|
|
20230608,130100,753109200,43900,43850,43900,43850,5
|
|
20230608,130000,752889750,43850,43900,43900,43850,39
|
|
20230608,125900,751179050,43850,43900,43900,43850,40
|
|
20230608,125800,749423150,43900,43850,43900,43850,22
|
|
20230608,125700,748458350,43850,43900,43900,43850,2
|
|
20230608,125600,748370600,43900,43850,43900,43850,6
|
|
20230608,125500,748107350,43850,43900,43900,43850,2
|
|
20230608,125400,748019600,43850,43900,43900,43850,52
|
|
20230608,125300,745736900,43950,43900,43950,43900,32
|
|
20230608,125200,744331950,43950,43900,43950,43900,7
|
|
20230608,125100,744024350,43950,43950,43950,43950,12
|
|
20230608,125000,743496950,43950,44000,44000,43900,87
|
|
20230608,124900,739670550,44000,44050,44050,44000,2
|
|
20230608,124800,739582500,44050,44050,44050,44000,5
|
|
20230608,124700,739362300,44050,44000,44050,44000,2
|
|
20230608,124600,739274250,44000,44050,44050,44000,5
|
|
20230608,124500,739054050,44000,44000,44000,44000,1
|
|
20230608,124400,739010050,44000,44050,44050,44000,15
|
|
20230608,124300,738350000,44050,44050,44050,44000,5
|
|
20230608,124200,738129800,44050,44000,44050,44000,9
|
|
20230608,124100,737733750,44000,43950,44000,43950,171
|
|
20230608,124000,730218200,43900,43900,43900,43900,3
|
|
20230608,123900,730086500,43950,43950,43950,43950,16
|
|
20230608,123800,729383300,43950,44000,44050,43950,5
|
|
20230608,123700,729163300,43950,43950,43950,43950,0
|
|
20230608,123600,729163300,43950,43950,44050,43950,49
|
|
20230608,123500,727009650,43950,43950,43950,43950,5
|
|
20230608,123400,726789900,44000,44000,44000,44000,1
|
|
20230608,123300,726745900,44050,43950,44050,43950,253
|
|
20230608,123200,715624850,44000,44000,44000,44000,173
|
|
20230608,123100,708012850,44050,44050,44050,44000,3
|
|
20230608,123000,707880750,44050,44050,44050,44050,2
|
|
20230608,122900,707792650,44050,44000,44050,44000,16
|
|
20230608,122800,707088600,44050,44050,44050,44050,6
|
|
20230608,122700,706824300,44000,44000,44000,44000,3
|
|
20230608,122600,706692300,44050,44050,44050,44050,29
|
|
20230608,122500,705414850,44000,44050,44050,44000,5
|
|
20230608,122400,705194650,44000,44000,44000,44000,1
|
|
20230608,122300,705150650,44000,44050,44050,44000,15
|
|
20230608,122200,704489950,44050,44000,44050,44000,2
|
|
20230608,122100,704401900,44050,44050,44050,44050,1
|
|
20230608,122000,704357850,44050,44050,44050,44000,6
|
|
20230608,121900,704093600,44000,44000,44000,44000,1
|
|
20230608,121800,704049600,44000,44050,44050,44000,5
|
|
20230608,121700,703829400,44000,44050,44050,44000,2
|
|
20230608,121600,703741350,44050,44050,44050,44050,0
|
|
20230608,121500,703741350,44050,44050,44050,44050,6
|
|
20230608,121400,703477050,44100,44100,44100,44100,11
|
|
20230608,121300,702991950,44000,44100,44100,44000,102
|
|
20230608,121200,698498800,44100,44100,44100,44050,5
|
|
20230608,121100,698278350,44150,44150,44150,44150,0
|
|
20230608,121000,698278350,44150,44100,44150,44050,30
|
|
20230608,120900,696955200,44100,44100,44100,44100,4
|
|
20230608,120800,696778800,44100,44150,44150,44100,3
|
|
20230608,120700,696646400,44150,44150,44150,44050,10
|
|
20230608,120600,696205000,44200,44200,44200,44200,0
|
|
20230608,120500,696205000,44200,44100,44200,44050,217
|
|
20230608,120400,686633850,44100,44100,44100,44050,8
|
|
20230608,120300,686281100,44100,44050,44100,44050,4
|
|
20230608,120200,686104750,44100,44100,44100,44100,3
|
|
20230608,120100,685972450,44100,44050,44100,44050,4
|
|
20230608,120000,685796150,44100,44100,44100,44050,75
|
|
20230608,115900,682492150,44100,44100,44100,44050,6
|
|
20230608,115800,682227600,44100,44100,44100,44100,0
|
|
20230608,115700,682227600,44100,44100,44100,44050,25
|
|
20230608,115600,681125150,44100,44100,44100,44100,11
|
|
20230608,115500,680640050,44100,44050,44100,44050,7
|
|
20230608,115400,680331450,44050,44050,44100,44050,4
|
|
20230608,115300,680155150,44100,44100,44100,44100,0
|
|
20230608,115200,680155150,44100,44100,44100,44100,4
|
|
20230608,115100,679978750,44150,44150,44150,44150,3
|
|
20230608,115000,679846300,44100,44100,44100,44100,19
|
|
20230608,114900,679008400,44050,44100,44100,44050,2
|
|
20230608,114800,678920250,44050,44100,44100,44050,5
|
|
20230608,114700,678699800,44100,44000,44100,44000,196
|
|
20230608,114600,670065100,44050,44100,44100,44000,60
|
|
20230608,114500,667422100,44100,44100,44100,44050,16
|
|
20230608,114400,666717200,44100,44100,44100,44100,73
|
|
20230608,114300,663497900,44050,44100,44100,44050,19
|
|
20230608,114200,662660800,44100,44050,44100,44050,31
|
|
20230608,114100,661295100,44050,44100,44100,44050,3
|
|
20230608,114000,661162900,44100,44100,44100,44050,4
|
|
20230608,113900,660986550,44100,44100,44100,44100,4
|
|
20230608,113800,660810150,44050,44100,44100,44050,13
|
|
20230608,113700,660236950,44100,44100,44100,44100,8
|
|
20230608,113600,659884150,44100,44050,44100,44050,2
|
|
20230608,113500,659796000,44050,44100,44100,44050,3
|
|
20230608,113400,659663750,44100,44100,44100,44050,7
|
|
20230608,113300,659355100,44100,44050,44100,44050,3
|
|
20230608,113200,659222900,44150,44100,44150,44100,31
|
|
20230608,113100,657855650,44150,44100,44150,44100,55
|
|
20230608,113000,655430000,44150,44200,44200,44150,30
|
|
20230608,112900,654105400,44200,44100,44200,44000,35
|
|
20230608,112800,652561600,44100,44100,44100,44100,11
|
|
20230608,112700,652076500,44050,44000,44100,44000,138
|
|
20230608,112600,645996100,44050,43950,44050,43950,291
|
|
20230608,112500,633192100,44000,44000,44000,44000,1
|
|
20230608,112400,633148100,44000,43950,44000,43950,40
|
|
20230608,112300,631389950,43950,43950,43950,43950,3
|
|
20230608,112200,631258100,43900,43900,43950,43900,86
|
|
20230608,112100,627482650,43900,43850,43900,43850,4
|
|
20230608,112000,627307150,43850,43900,43900,43850,23
|
|
20230608,111900,626298500,43900,43800,43900,43800,660
|
|
20230608,111800,597383950,43750,43750,43800,43750,3
|
|
20230608,111700,597252650,43800,43800,43800,43750,6
|
|
20230608,111600,596989950,43800,43750,43800,43750,5
|
|
20230608,111500,596771100,43750,43750,43800,43750,3
|
|
20230608,111400,596639800,43800,43750,43800,43750,17
|
|
20230608,111300,595895950,43750,43700,43800,43700,37
|
|
20230608,111200,594278350,43750,43750,43750,43750,236
|
|
20230608,111100,583953350,43700,43750,43750,43700,3
|
|
20230608,111000,583822150,43750,43700,43750,43700,53
|
|
20230608,110900,581505500,43750,43750,43750,43750,7
|
|
20230608,110800,581199250,43700,43700,43700,43700,3
|
|
20230608,110700,581068150,43750,43750,43750,43750,1
|
|
20230608,110600,581024400,43750,43700,43750,43700,9
|
|
20230608,110500,580630800,43750,43700,43750,43700,2
|
|
20230608,110400,580543350,43700,43700,43700,43650,64
|
|
20230608,110300,577746600,43700,43700,43700,43650,54
|
|
20230608,110200,575386850,43750,43700,43750,43700,3
|
|
20230608,110100,575255700,43750,43750,43750,43700,16
|
|
20230608,110000,574555750,43700,43650,43700,43650,177
|
|
20230608,105900,566820900,43650,43650,43650,43650,1
|
|
20230608,105800,566777250,43650,43650,43700,43650,14
|
|
20230608,105700,566165750,43700,43700,43700,43700,90
|
|
20230608,105600,562232750,43700,43700,43700,43700,8
|
|
20230608,105500,561883150,43700,43750,43750,43700,8
|
|
20230608,105400,561533500,43700,43700,43700,43700,6
|
|
20230608,105300,561271300,43700,43700,43700,43700,6
|
|
20230608,105200,561009100,43650,43650,43650,43600,64
|
|
20230608,105100,558215900,43650,43650,43650,43600,10
|
|
20230608,105000,557779750,43650,43650,43650,43600,168
|
|
20230608,104900,550446650,43650,43600,43750,43600,12
|
|
20230608,104800,549923100,43700,43750,43750,43700,547
|
|
20230608,104700,526019100,43750,43650,43750,43650,73
|
|
20230608,104600,522828850,43650,43650,43750,43600,324
|
|
20230608,104500,508686550,43600,43650,43650,43600,39
|
|
20230608,104400,506985900,43650,43700,43700,43650,178
|
|
20230608,104300,499216100,43650,43700,43700,43650,16
|
|
20230608,104200,498517300,43700,43650,43700,43650,53
|
|
20230608,104100,496203600,43650,43650,43700,43650,18
|
|
20230608,104000,495417800,43650,43650,43650,43650,7
|
|
20230608,103900,495112250,43650,43650,43650,43650,10
|
|
20230608,103800,494675750,43650,43600,43700,43600,101
|
|
20230608,103700,490267200,43600,43650,43650,43600,36
|
|
20230608,103600,488695850,43650,43650,43700,43650,246
|
|
20230608,103500,477955700,43650,43650,43650,43600,336
|
|
20230608,103400,463289700,43650,43700,43700,43650,161
|
|
20230608,103300,456261350,43700,43650,43700,43650,11
|
|
20230608,103200,455781100,43650,43650,43700,43650,26
|
|
20230608,103100,454645750,43650,43700,43700,43650,9
|
|
20230608,103000,454252850,43650,43700,43700,43650,20
|
|
20230608,102900,453379700,43700,43650,43700,43650,10
|
|
20230608,102800,452943100,43650,43650,43700,43650,65
|
|
20230608,102700,450105700,43650,43650,43700,43650,22
|
|
20230608,102600,449145200,43650,43700,43700,43650,15
|
|
20230608,102500,448490100,43650,43700,43700,43650,33
|
|
20230608,102400,447048850,43650,43650,43700,43650,14
|
|
20230608,102300,446437500,43650,43650,43650,43650,9
|
|
20230608,102200,446044650,43650,43650,43650,43650,18
|
|
20230608,102100,445258950,43650,43650,43700,43650,9
|
|
20230608,102000,444866050,43650,43650,43650,43650,18
|
|
20230608,101900,444080350,43650,43650,43650,43650,6
|
|
20230608,101800,443818450,43700,43650,43700,43650,9
|
|
20230608,101700,443425450,43700,43700,43700,43650,17
|
|
20230608,101600,442682700,43700,43700,43700,43700,5
|
|
20230608,101500,442464200,43750,43700,43750,43700,18
|
|
20230608,101400,441677000,43700,43700,43700,43700,6
|
|
20230608,101300,441414800,43700,43750,43750,43700,2
|
|
20230608,101200,441327350,43700,43700,43700,43700,0
|
|
20230608,101100,441327350,43700,43750,43750,43700,5
|
|
20230608,101000,441108700,43700,43650,43700,43650,355
|
|
20230608,100900,425602550,43650,43750,43750,43650,137
|
|
20230608,100800,419611800,43750,43750,43750,43750,14
|
|
20230608,100700,418999300,43750,43800,43800,43750,33
|
|
20230608,100600,417555150,43800,43800,43800,43750,12
|
|
20230608,100500,417029600,43750,43800,43800,43750,14
|
|
20230608,100400,416416900,43750,43750,43800,43750,3
|
|
20230608,100300,416285600,43800,43750,43800,43750,10
|
|
20230608,100200,415847650,43800,43800,43800,43800,63
|
|
20230608,100100,413088250,43800,43750,43800,43750,20
|
|
20230608,100000,412212800,43750,43750,43750,43750,0
|
|
20230608,095900,412212800,43750,43800,43800,43750,178
|
|
20230608,095800,404425200,43800,43800,43800,43800,159
|
|
20230608,095700,397461000,43800,43800,43850,43800,18
|
|
20230608,095600,396672100,43800,43800,43850,43800,10
|
|
20230608,095500,396234050,43800,43800,43850,43800,222
|
|
20230608,095400,386510400,43800,43650,43800,43650,409
|
|
20230608,095300,368653300,43650,43650,43650,43650,2
|
|
20230608,095200,368566000,43600,43600,43600,43600,0
|
|
20230608,095100,368566000,43600,43600,43600,43600,242
|
|
20230608,095000,358014800,43600,43600,43600,43500,5
|
|
20230608,094900,357796900,43600,43650,43650,43500,185
|
|
20230608,094800,349734900,43700,43700,43700,43700,21
|
|
20230608,094700,348817200,43700,43700,43700,43700,23
|
|
20230608,094600,347812100,43700,43700,43700,43700,10
|
|
20230608,094500,347375100,43700,43700,43700,43700,5
|
|
20230608,094400,347156600,43700,43500,43700,43500,528
|
|
20230608,094300,324155100,43500,43600,43600,43500,1000
|
|
20230608,094200,280599100,43700,43600,43700,43600,257
|
|
20230608,094100,269392800,43600,43600,43600,43600,0
|
|
20230608,094000,269392800,43600,43750,43750,43600,8
|
|
20230608,093900,269043850,43700,43750,43750,43600,1018
|
|
20230608,093800,224600550,43750,43750,43750,43750,28
|
|
20230608,093700,223375550,43750,43700,43750,43700,182
|
|
20230608,093600,215416750,43700,43750,43750,43700,177
|
|
20230608,093500,207673050,43800,43800,43800,43750,45
|
|
20230608,093400,205704100,43800,43800,43800,43750,12
|
|
20230608,093300,205179000,43800,43800,43800,43800,3
|
|
20230608,093200,205047600,43800,43800,43800,43800,0
|
|
20230608,093100,205047600,43800,43800,43800,43800,1
|
|
20230608,093000,205003800,43800,43800,43800,43800,39
|
|
20230608,092900,203295600,43800,43800,43800,43800,13
|
|
20230608,092800,202726200,43800,43800,43800,43800,53
|
|
20230608,092700,200404800,43800,43800,43800,43800,2
|
|
20230608,092600,200317200,43750,43750,43750,43750,35
|
|
20230608,092500,198785950,43800,43800,43800,43800,194
|
|
20230608,092400,190288750,43800,43800,43800,43800,0
|
|
20230608,092300,190288750,43800,43800,43800,43800,0
|
|
20230608,092200,190288750,43800,43750,43800,43700,256
|
|
20230608,092100,179089900,43800,43800,43800,43800,8
|
|
20230608,092000,178739500,43750,43700,43800,43700,530
|
|
20230608,091900,155576150,43650,43700,43700,43650,12
|
|
20230608,091800,155051800,43700,43700,43700,43700,0
|
|
20230608,091700,155051800,43700,43700,43700,43650,34
|
|
20230608,091600,153567500,43650,43650,43650,43650,90
|
|
20230608,091500,149639000,43650,43650,43650,43650,272
|
|
20230608,091400,137766200,43650,43650,43650,43650,142
|
|
20230608,091300,131567900,43650,43650,43650,43650,355
|
|
20230608,091200,116072150,43650,43650,43650,43650,431
|
|
20230608,091100,97259000,43700,43700,43700,43700,16
|
|
20230608,091000,96559800,43700,43700,43700,43650,340
|
|
20230608,090900,81702000,43700,43700,43700,43700,203
|
|
20230608,090800,72830900,43700,43700,43700,43700,22
|
|
20230608,090700,71869500,43700,43700,43700,43700,272
|
|
20230608,090600,59983100,43700,43750,43750,43700,415
|
|
20230608,090500,41841350,43750,43800,43800,43750,200
|
|
20230608,090400,33085350,43850,43850,43850,43850,5
|
|
20230608,090300,32866100,43850,43900,43900,43850,77
|
|
20230608,090200,29488250,43950,43900,43950,43900,61
|
|
20230608,090100,26809200,43900,43950,44000,43900,118
|
|
20230608,090000,21623050,43950,43900,44400,43900,490
|