734 lines
38 KiB
CSV
734 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,211000,1613297450,43700,43700,43700,43700,0
|
|
20230609,210900,1613297450,43700,43700,43700,43700,0
|
|
20230609,210800,1613297450,43700,43700,43700,43700,0
|
|
20230609,210700,1613297450,43700,43700,43700,43700,0
|
|
20230609,210600,1613297450,43700,43700,43700,43700,0
|
|
20230609,210500,1613297450,43700,43700,43700,43700,0
|
|
20230609,210400,1613297450,43700,43700,43700,43700,0
|
|
20230609,210300,1613297450,43700,43700,43700,43700,0
|
|
20230609,210200,1613297450,43700,43700,43700,43700,0
|
|
20230609,210100,1613297450,43700,43700,43700,43700,0
|
|
20230609,210000,1613297450,43700,43700,43700,43700,0
|
|
20230609,205900,1613297450,43700,43700,43700,43700,0
|
|
20230609,205800,1613297450,43700,43700,43700,43700,0
|
|
20230609,205700,1613297450,43700,43700,43700,43700,0
|
|
20230609,205600,1613297450,43700,43700,43700,43700,0
|
|
20230609,205500,1613297450,43700,43700,43700,43700,0
|
|
20230609,205400,1613297450,43700,43700,43700,43700,0
|
|
20230609,205300,1613297450,43700,43700,43700,43700,0
|
|
20230609,205200,1613297450,43700,43700,43700,43700,0
|
|
20230609,205100,1613297450,43700,43700,43700,43700,0
|
|
20230609,205000,1613297450,43700,43700,43700,43700,0
|
|
20230609,204900,1613297450,43700,43700,43700,43700,0
|
|
20230609,204800,1613297450,43700,43700,43700,43700,0
|
|
20230609,204700,1613297450,43700,43700,43700,43700,0
|
|
20230609,204600,1613297450,43700,43700,43700,43700,0
|
|
20230609,204500,1613297450,43700,43700,43700,43700,0
|
|
20230609,204400,1613297450,43700,43700,43700,43700,0
|
|
20230609,204300,1613297450,43700,43700,43700,43700,0
|
|
20230609,204200,1613297450,43700,43700,43700,43700,0
|
|
20230609,204100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,204000,1613297450,43700,43700,43700,43700,0
|
|
20230609,203900,1613297450,43700,43700,43700,43700,0
|
|
20230609,203800,1613297450,43700,43700,43700,43700,0
|
|
20230609,203700,1613297450,43700,43700,43700,43700,0
|
|
20230609,203600,1613297450,43700,43700,43700,43700,0
|
|
20230609,203500,1613297450,43700,43700,43700,43700,0
|
|
20230609,203400,1613297450,43700,43700,43700,43700,0
|
|
20230609,203300,1613297450,43700,43700,43700,43700,0
|
|
20230609,203200,1613297450,43700,43700,43700,43700,0
|
|
20230609,203100,1613297450,43700,43700,43700,43700,0
|
|
20230609,203000,1613297450,43700,43700,43700,43700,0
|
|
20230609,202900,1613297450,43700,43700,43700,43700,0
|
|
20230609,202800,1613297450,43700,43700,43700,43700,0
|
|
20230609,202700,1613297450,43700,43700,43700,43700,0
|
|
20230609,202600,1613297450,43700,43700,43700,43700,0
|
|
20230609,202500,1613297450,43700,43700,43700,43700,0
|
|
20230609,202400,1613297450,43700,43700,43700,43700,0
|
|
20230609,202300,1613297450,43700,43700,43700,43700,0
|
|
20230609,202200,1613297450,43700,43700,43700,43700,0
|
|
20230609,202100,1613297450,43700,43700,43700,43700,0
|
|
20230609,202000,1613297450,43700,43700,43700,43700,0
|
|
20230609,201900,1613297450,43700,43700,43700,43700,0
|
|
20230609,201800,1613297450,43700,43700,43700,43700,0
|
|
20230609,201700,1613297450,43700,43700,43700,43700,0
|
|
20230609,201600,1613297450,43700,43700,43700,43700,0
|
|
20230609,201500,1613297450,43700,43700,43700,43700,0
|
|
20230609,201400,1613297450,43700,43700,43700,43700,0
|
|
20230609,201300,1613297450,43700,43700,43700,43700,0
|
|
20230609,201200,1613297450,43700,43700,43700,43700,0
|
|
20230609,201100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,201000,1613297450,43700,43700,43700,43700,0
|
|
20230609,200900,1613297450,43700,43700,43700,43700,0
|
|
20230609,200800,1613297450,43700,43700,43700,43700,0
|
|
20230609,200700,1613297450,43700,43700,43700,43700,0
|
|
20230609,200600,1613297450,43700,43700,43700,43700,0
|
|
20230609,200500,1613297450,43700,43700,43700,43700,0
|
|
20230609,200400,1613297450,43700,43700,43700,43700,0
|
|
20230609,200300,1613297450,43700,43700,43700,43700,0
|
|
20230609,200200,1613297450,43700,43700,43700,43700,0
|
|
20230609,200100,1613297450,43700,43700,43700,43700,0
|
|
20230609,200000,1613297450,43700,43700,43700,43700,0
|
|
20230609,195900,1613297450,43700,43700,43700,43700,0
|
|
20230609,195800,1613297450,43700,43700,43700,43700,0
|
|
20230609,195700,1613297450,43700,43700,43700,43700,0
|
|
20230609,195600,1613297450,43700,43700,43700,43700,0
|
|
20230609,195500,1613297450,43700,43700,43700,43700,0
|
|
20230609,195400,1613297450,43700,43700,43700,43700,0
|
|
20230609,195300,1613297450,43700,43700,43700,43700,0
|
|
20230609,195200,1613297450,43700,43700,43700,43700,0
|
|
20230609,195100,1613297450,43700,43700,43700,43700,0
|
|
20230609,195000,1613297450,43700,43700,43700,43700,0
|
|
20230609,194900,1613297450,43700,43700,43700,43700,0
|
|
20230609,194800,1613297450,43700,43700,43700,43700,0
|
|
20230609,194700,1613297450,43700,43700,43700,43700,0
|
|
20230609,194600,1613297450,43700,43700,43700,43700,0
|
|
20230609,194500,1613297450,43700,43700,43700,43700,0
|
|
20230609,194400,1613297450,43700,43700,43700,43700,0
|
|
20230609,194300,1613297450,43700,43700,43700,43700,0
|
|
20230609,194200,1613297450,43700,43700,43700,43700,0
|
|
20230609,194100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,194000,1613297450,43700,43700,43700,43700,0
|
|
20230609,193900,1613297450,43700,43700,43700,43700,0
|
|
20230609,193800,1613297450,43700,43700,43700,43700,0
|
|
20230609,193700,1613297450,43700,43700,43700,43700,0
|
|
20230609,193600,1613297450,43700,43700,43700,43700,0
|
|
20230609,193500,1613297450,43700,43700,43700,43700,0
|
|
20230609,193400,1613297450,43700,43700,43700,43700,0
|
|
20230609,193300,1613297450,43700,43700,43700,43700,0
|
|
20230609,193200,1613297450,43700,43700,43700,43700,0
|
|
20230609,193100,1613297450,43700,43700,43700,43700,0
|
|
20230609,193000,1613297450,43700,43700,43700,43700,0
|
|
20230609,192900,1613297450,43700,43700,43700,43700,0
|
|
20230609,192800,1613297450,43700,43700,43700,43700,0
|
|
20230609,192700,1613297450,43700,43700,43700,43700,0
|
|
20230609,192600,1613297450,43700,43700,43700,43700,0
|
|
20230609,192500,1613297450,43700,43700,43700,43700,0
|
|
20230609,192400,1613297450,43700,43700,43700,43700,0
|
|
20230609,192300,1613297450,43700,43700,43700,43700,0
|
|
20230609,192200,1613297450,43700,43700,43700,43700,0
|
|
20230609,192100,1613297450,43700,43700,43700,43700,0
|
|
20230609,192000,1613297450,43700,43700,43700,43700,0
|
|
20230609,191900,1613297450,43700,43700,43700,43700,0
|
|
20230609,191800,1613297450,43700,43700,43700,43700,0
|
|
20230609,191700,1613297450,43700,43700,43700,43700,0
|
|
20230609,191600,1613297450,43700,43700,43700,43700,0
|
|
20230609,191500,1613297450,43700,43700,43700,43700,0
|
|
20230609,191400,1613297450,43700,43700,43700,43700,0
|
|
20230609,191300,1613297450,43700,43700,43700,43700,0
|
|
20230609,191200,1613297450,43700,43700,43700,43700,0
|
|
20230609,191100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,191000,1613297450,43700,43700,43700,43700,0
|
|
20230609,190900,1613297450,43700,43700,43700,43700,0
|
|
20230609,190800,1613297450,43700,43700,43700,43700,0
|
|
20230609,190700,1613297450,43700,43700,43700,43700,0
|
|
20230609,190600,1613297450,43700,43700,43700,43700,0
|
|
20230609,190500,1613297450,43700,43700,43700,43700,0
|
|
20230609,190400,1613297450,43700,43700,43700,43700,0
|
|
20230609,190300,1613297450,43700,43700,43700,43700,0
|
|
20230609,190200,1613297450,43700,43700,43700,43700,0
|
|
20230609,190100,1613297450,43700,43700,43700,43700,0
|
|
20230609,190000,1613297450,43700,43700,43700,43700,0
|
|
20230609,185900,1613297450,43700,43700,43700,43700,0
|
|
20230609,185800,1613297450,43700,43700,43700,43700,0
|
|
20230609,185700,1613297450,43700,43700,43700,43700,0
|
|
20230609,185600,1613297450,43700,43700,43700,43700,0
|
|
20230609,185500,1613297450,43700,43700,43700,43700,0
|
|
20230609,185400,1613297450,43700,43700,43700,43700,0
|
|
20230609,185300,1613297450,43700,43700,43700,43700,0
|
|
20230609,185200,1613297450,43700,43700,43700,43700,0
|
|
20230609,185100,1613297450,43700,43700,43700,43700,0
|
|
20230609,185000,1613297450,43700,43700,43700,43700,0
|
|
20230609,184900,1613297450,43700,43700,43700,43700,0
|
|
20230609,184800,1613297450,43700,43700,43700,43700,0
|
|
20230609,184700,1613297450,43700,43700,43700,43700,0
|
|
20230609,184600,1613297450,43700,43700,43700,43700,0
|
|
20230609,184500,1613297450,43700,43700,43700,43700,0
|
|
20230609,184400,1613297450,43700,43700,43700,43700,0
|
|
20230609,184300,1613297450,43700,43700,43700,43700,0
|
|
20230609,184200,1613297450,43700,43700,43700,43700,0
|
|
20230609,184100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,184000,1613297450,43700,43700,43700,43700,0
|
|
20230609,183900,1613297450,43700,43700,43700,43700,0
|
|
20230609,183800,1613297450,43700,43700,43700,43700,0
|
|
20230609,183700,1613297450,43700,43700,43700,43700,0
|
|
20230609,183600,1613297450,43700,43700,43700,43700,0
|
|
20230609,183500,1613297450,43700,43700,43700,43700,0
|
|
20230609,183400,1613297450,43700,43700,43700,43700,0
|
|
20230609,183300,1613297450,43700,43700,43700,43700,0
|
|
20230609,183200,1613297450,43700,43700,43700,43700,0
|
|
20230609,183100,1613297450,43700,43700,43700,43700,0
|
|
20230609,183000,1613297450,43700,43700,43700,43700,0
|
|
20230609,182900,1613297450,43700,43700,43700,43700,0
|
|
20230609,182800,1613297450,43700,43700,43700,43700,0
|
|
20230609,182700,1613297450,43700,43700,43700,43700,0
|
|
20230609,182600,1613297450,43700,43700,43700,43700,0
|
|
20230609,182500,1613297450,43700,43700,43700,43700,0
|
|
20230609,182400,1613297450,43700,43700,43700,43700,0
|
|
20230609,182300,1613297450,43700,43700,43700,43700,0
|
|
20230609,182200,1613297450,43700,43700,43700,43700,0
|
|
20230609,182100,1613297450,43700,43700,43700,43700,0
|
|
20230609,182000,1613297450,43700,43700,43700,43700,0
|
|
20230609,181900,1613297450,43700,43700,43700,43700,0
|
|
20230609,181800,1613297450,43700,43700,43700,43700,0
|
|
20230609,181700,1613297450,43700,43700,43700,43700,0
|
|
20230609,181600,1613297450,43700,43700,43700,43700,0
|
|
20230609,181500,1613297450,43700,43700,43700,43700,0
|
|
20230609,181400,1613297450,43700,43700,43700,43700,0
|
|
20230609,181300,1613297450,43700,43700,43700,43700,0
|
|
20230609,181200,1613297450,43700,43700,43700,43700,0
|
|
20230609,181100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,181000,1613297450,43700,43700,43700,43700,0
|
|
20230609,180900,1613297450,43700,43700,43700,43700,0
|
|
20230609,180800,1613297450,43700,43700,43700,43700,0
|
|
20230609,180700,1613297450,43700,43700,43700,43700,0
|
|
20230609,180600,1613297450,43700,43700,43700,43700,0
|
|
20230609,180500,1613297450,43700,43700,43700,43700,0
|
|
20230609,180400,1613297450,43700,43700,43700,43700,0
|
|
20230609,180300,1613297450,43700,43700,43700,43700,0
|
|
20230609,180200,1613297450,43700,43700,43700,43700,0
|
|
20230609,180100,1613297450,43700,43700,43700,43700,0
|
|
20230609,180000,1613297450,43700,43700,43700,43700,0
|
|
20230609,175900,1613297450,43700,43700,43700,43700,0
|
|
20230609,175800,1613297450,43700,43700,43700,43700,0
|
|
20230609,175700,1613297450,43700,43700,43700,43700,0
|
|
20230609,175600,1613297450,43700,43700,43700,43700,0
|
|
20230609,175500,1613297450,43700,43700,43700,43700,0
|
|
20230609,175400,1613297450,43700,43700,43700,43700,0
|
|
20230609,175300,1613297450,43700,43700,43700,43700,0
|
|
20230609,175200,1613297450,43700,43700,43700,43700,0
|
|
20230609,175100,1613297450,43700,43700,43700,43700,0
|
|
20230609,175000,1613297450,43700,43700,43700,43700,0
|
|
20230609,174900,1613297450,43700,43700,43700,43700,0
|
|
20230609,174800,1613297450,43700,43700,43700,43700,0
|
|
20230609,174700,1613297450,43700,43700,43700,43700,0
|
|
20230609,174600,1613297450,43700,43700,43700,43700,0
|
|
20230609,174500,1613297450,43700,43700,43700,43700,0
|
|
20230609,174400,1613297450,43700,43700,43700,43700,0
|
|
20230609,174300,1613297450,43700,43700,43700,43700,0
|
|
20230609,174200,1613297450,43700,43700,43700,43700,0
|
|
20230609,174100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,174000,1613297450,43700,43700,43700,43700,0
|
|
20230609,173900,1613297450,43700,43700,43700,43700,0
|
|
20230609,173800,1613297450,43700,43700,43700,43700,0
|
|
20230609,173700,1613297450,43700,43700,43700,43700,0
|
|
20230609,173600,1613297450,43700,43700,43700,43700,0
|
|
20230609,173500,1613297450,43700,43700,43700,43700,0
|
|
20230609,173400,1613297450,43700,43700,43700,43700,0
|
|
20230609,173300,1613297450,43700,43700,43700,43700,0
|
|
20230609,173200,1613297450,43700,43700,43700,43700,0
|
|
20230609,173100,1613297450,43700,43700,43700,43700,0
|
|
20230609,173000,1613297450,43700,43700,43700,43700,0
|
|
20230609,172900,1613297450,43700,43700,43700,43700,0
|
|
20230609,172800,1613297450,43700,43700,43700,43700,0
|
|
20230609,172700,1613297450,43700,43700,43700,43700,0
|
|
20230609,172600,1613297450,43700,43700,43700,43700,0
|
|
20230609,172500,1613297450,43700,43700,43700,43700,0
|
|
20230609,172400,1613297450,43700,43700,43700,43700,0
|
|
20230609,172300,1613297450,43700,43700,43700,43700,0
|
|
20230609,172200,1613297450,43700,43700,43700,43700,0
|
|
20230609,172100,1613297450,43700,43700,43700,43700,0
|
|
20230609,172000,1613297450,43700,43700,43700,43700,0
|
|
20230609,171900,1613297450,43700,43700,43700,43700,0
|
|
20230609,171800,1613297450,43700,43700,43700,43700,0
|
|
20230609,171700,1613297450,43700,43700,43700,43700,0
|
|
20230609,171600,1613297450,43700,43700,43700,43700,0
|
|
20230609,171500,1613297450,43700,43700,43700,43700,0
|
|
20230609,171400,1613297450,43700,43700,43700,43700,0
|
|
20230609,171300,1613297450,43700,43700,43700,43700,0
|
|
20230609,171200,1613297450,43700,43700,43700,43700,0
|
|
20230609,171100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,171000,1613297450,43700,43700,43700,43700,0
|
|
20230609,170900,1613297450,43700,43700,43700,43700,0
|
|
20230609,170800,1613297450,43700,43700,43700,43700,0
|
|
20230609,170700,1613297450,43700,43700,43700,43700,0
|
|
20230609,170600,1613297450,43700,43700,43700,43700,0
|
|
20230609,170500,1613297450,43700,43700,43700,43700,0
|
|
20230609,170400,1613297450,43700,43700,43700,43700,0
|
|
20230609,170300,1613297450,43700,43700,43700,43700,0
|
|
20230609,170200,1613297450,43700,43700,43700,43700,0
|
|
20230609,170100,1613297450,43700,43700,43700,43700,0
|
|
20230609,170000,1613297450,43700,43700,43700,43700,0
|
|
20230609,165900,1613297450,43700,43700,43700,43700,0
|
|
20230609,165800,1613297450,43700,43700,43700,43700,0
|
|
20230609,165700,1613297450,43700,43700,43700,43700,0
|
|
20230609,165600,1613297450,43700,43700,43700,43700,0
|
|
20230609,165500,1613297450,43700,43700,43700,43700,0
|
|
20230609,165400,1613297450,43700,43700,43700,43700,0
|
|
20230609,165300,1613297450,43700,43700,43700,43700,0
|
|
20230609,165200,1613297450,43700,43700,43700,43700,0
|
|
20230609,165100,1613297450,43700,43700,43700,43700,0
|
|
20230609,165000,1613297450,43700,43700,43700,43700,0
|
|
20230609,164900,1613297450,43700,43700,43700,43700,0
|
|
20230609,164800,1613297450,43700,43700,43700,43700,0
|
|
20230609,164700,1613297450,43700,43700,43700,43700,0
|
|
20230609,164600,1613297450,43700,43700,43700,43700,0
|
|
20230609,164500,1613297450,43700,43700,43700,43700,0
|
|
20230609,164400,1613297450,43700,43700,43700,43700,0
|
|
20230609,164300,1613297450,43700,43700,43700,43700,0
|
|
20230609,164200,1613297450,43700,43700,43700,43700,0
|
|
20230609,164100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,164000,1613297450,43700,43700,43700,43700,0
|
|
20230609,163900,1613297450,43700,43700,43700,43700,0
|
|
20230609,163800,1613297450,43700,43700,43700,43700,0
|
|
20230609,163700,1613297450,43700,43700,43700,43700,0
|
|
20230609,163600,1613297450,43700,43700,43700,43700,0
|
|
20230609,163500,1613297450,43700,43700,43700,43700,0
|
|
20230609,163400,1613297450,43700,43700,43700,43700,0
|
|
20230609,163300,1613297450,43700,43700,43700,43700,0
|
|
20230609,163200,1613297450,43700,43700,43700,43700,0
|
|
20230609,163100,1613297450,43700,43700,43700,43700,0
|
|
20230609,163000,1613297450,43700,43700,43700,43700,0
|
|
20230609,162900,1613297450,43700,43700,43700,43700,0
|
|
20230609,162800,1613297450,43700,43700,43700,43700,0
|
|
20230609,162700,1613297450,43700,43700,43700,43700,0
|
|
20230609,162600,1613297450,43700,43700,43700,43700,0
|
|
20230609,162500,1613297450,43700,43700,43700,43700,0
|
|
20230609,162400,1613297450,43700,43700,43700,43700,0
|
|
20230609,162300,1613297450,43700,43700,43700,43700,0
|
|
20230609,162200,1613297450,43700,43700,43700,43700,0
|
|
20230609,162100,1613297450,43700,43700,43700,43700,0
|
|
20230609,162000,1613297450,43700,43700,43700,43700,0
|
|
20230609,161900,1613297450,43700,43700,43700,43700,0
|
|
20230609,161800,1613297450,43700,43700,43700,43700,0
|
|
20230609,161700,1613297450,43700,43700,43700,43700,0
|
|
20230609,161600,1613297450,43700,43700,43700,43700,0
|
|
20230609,161500,1613297450,43700,43700,43700,43700,0
|
|
20230609,161400,1613297450,43700,43700,43700,43700,0
|
|
20230609,161300,1613297450,43700,43700,43700,43700,0
|
|
20230609,161200,1613297450,43700,43700,43700,43700,0
|
|
20230609,161100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,161000,1613297450,43700,43700,43700,43700,0
|
|
20230609,160900,1613297450,43700,43700,43700,43700,0
|
|
20230609,160800,1613297450,43700,43700,43700,43700,0
|
|
20230609,160700,1613297450,43700,43700,43700,43700,0
|
|
20230609,160600,1613297450,43700,43700,43700,43700,0
|
|
20230609,160500,1613297450,43700,43700,43700,43700,0
|
|
20230609,160400,1613297450,43700,43700,43700,43700,0
|
|
20230609,160300,1613297450,43700,43700,43700,43700,0
|
|
20230609,160200,1613297450,43700,43700,43700,43700,0
|
|
20230609,160100,1613297450,43700,43700,43700,43700,0
|
|
20230609,160000,1613297450,43700,43700,43700,43700,0
|
|
20230609,155900,1613297450,43700,43700,43700,43700,0
|
|
20230609,155800,1613297450,43700,43700,43700,43700,0
|
|
20230609,155700,1613297450,43700,43700,43700,43700,0
|
|
20230609,155600,1613297450,43700,43700,43700,43700,0
|
|
20230609,155500,1613297450,43700,43700,43700,43700,0
|
|
20230609,155400,1613297450,43700,43700,43700,43700,0
|
|
20230609,155300,1613297450,43700,43700,43700,43700,0
|
|
20230609,155200,1613297450,43700,43700,43700,43700,0
|
|
20230609,155100,1613297450,43700,43700,43700,43700,0
|
|
20230609,155000,1613297450,43700,43700,43700,43700,0
|
|
20230609,154900,1613297450,43700,43700,43700,43700,0
|
|
20230609,154800,1613297450,43700,43700,43700,43700,0
|
|
20230609,154700,1613297450,43700,43700,43700,43700,0
|
|
20230609,154600,1613297450,43700,43700,43700,43700,0
|
|
20230609,154500,1613297450,43700,43700,43700,43700,0
|
|
20230609,154400,1613297450,43700,43700,43700,43700,0
|
|
20230609,154300,1613297450,43700,43700,43700,43700,0
|
|
20230609,154200,1613297450,43700,43700,43700,43700,0
|
|
20230609,154100,1613297450,43700,43700,43700,43700,5995
|
|
20230609,154000,1613297450,43700,43700,43700,43700,0
|
|
20230609,153900,1613297450,43700,43700,43700,43700,0
|
|
20230609,153800,1613297450,43700,43700,43700,43700,0
|
|
20230609,153700,1613297450,43700,43700,43700,43700,0
|
|
20230609,153600,1613297450,43700,43700,43700,43700,0
|
|
20230609,153500,1613297450,43700,43700,43700,43700,0
|
|
20230609,153400,1613297450,43700,43700,43700,43700,0
|
|
20230609,153300,1613297450,43700,43700,43700,43700,0
|
|
20230609,153200,1613297450,43700,43700,43700,43700,0
|
|
20230609,153100,1613297450,43700,43700,43700,43700,0
|
|
20230609,153000,1613297450,43700,43700,43700,43700,5995
|
|
20230609,152900,1351315950,43800,43800,43800,43800,0
|
|
20230609,152800,1351315950,43800,43800,43800,43800,0
|
|
20230609,152700,1351315950,43800,43800,43800,43800,0
|
|
20230609,152600,1351315950,43800,43800,43800,43800,0
|
|
20230609,152500,1351315950,43800,43800,43800,43800,0
|
|
20230609,152400,1351315950,43800,43800,43800,43800,0
|
|
20230609,152300,1351315950,43800,43800,43800,43800,0
|
|
20230609,152200,1351315950,43800,43800,43800,43800,0
|
|
20230609,152100,1351315950,43800,43800,43800,43800,0
|
|
20230609,152000,1351315950,43800,43800,43800,43800,0
|
|
20230609,151900,1351315950,43800,43800,43850,43800,147
|
|
20230609,151800,1344874950,43800,43850,43850,43800,459
|
|
20230609,151700,1324770650,43800,43850,43850,43800,77
|
|
20230609,151600,1321395800,43850,43850,43850,43800,187
|
|
20230609,151500,1313198850,43850,43800,43850,43800,169
|
|
20230609,151400,1305788250,43850,43850,43850,43800,152
|
|
20230609,151300,1299124950,43800,43850,43850,43800,69
|
|
20230609,151200,1296100000,43850,43850,43850,43800,66
|
|
20230609,151100,1293207800,43850,43850,43850,43850,32
|
|
20230609,151000,1291804600,43850,43800,43850,43800,323
|
|
20230609,150900,1277641550,43800,43850,43850,43800,13
|
|
20230609,150800,1277071550,43850,43850,43850,43800,20
|
|
20230609,150700,1276194650,43850,43850,43850,43800,12
|
|
20230609,150600,1275668650,43800,43850,43850,43800,27
|
|
20230609,150500,1274485850,43850,43800,43850,43800,402
|
|
20230609,150400,1256864300,43850,43850,43850,43850,99
|
|
20230609,150300,1252523150,43850,43800,43850,43800,219
|
|
20230609,150200,1242921700,43850,43850,43850,43800,263
|
|
20230609,150100,1231392100,43850,43850,43850,43800,23
|
|
20230609,150000,1230383800,43800,43850,43850,43800,77
|
|
20230609,145900,1227009800,43850,43850,43850,43800,11
|
|
20230609,145800,1226527600,43850,43850,43850,43850,4
|
|
20230609,145700,1226352200,43850,43850,43850,43850,5
|
|
20230609,145600,1226132950,43850,43850,43850,43850,3
|
|
20230609,145500,1226001400,43850,43850,43850,43850,2
|
|
20230609,145400,1225913700,43800,43850,43850,43800,69
|
|
20230609,145300,1222888700,43850,43850,43850,43800,78
|
|
20230609,145200,1219468500,43850,43900,43900,43850,552
|
|
20230609,145100,1195263250,43900,43900,43900,43900,7
|
|
20230609,145000,1194955950,43900,43850,43900,43850,26
|
|
20230609,144900,1193815050,43900,43900,43900,43900,2
|
|
20230609,144800,1193727250,43900,43900,43900,43900,4
|
|
20230609,144700,1193551650,43900,43900,43900,43900,3
|
|
20230609,144600,1193419950,43900,43900,43900,43900,8
|
|
20230609,144500,1193068750,43900,43900,43900,43900,5
|
|
20230609,144400,1192849250,43900,43900,43900,43900,3
|
|
20230609,144300,1192717550,43900,43900,43900,43800,42
|
|
20230609,144200,1190874750,43850,43850,43850,43850,114
|
|
20230609,144100,1185875850,43850,43850,43850,43800,166
|
|
20230609,144000,1178596850,43850,43850,43850,43850,26
|
|
20230609,143900,1177456750,43850,43850,43850,43850,78
|
|
20230609,143800,1174036450,43850,43850,43850,43850,3
|
|
20230609,143700,1173904900,43850,43900,43900,43850,43
|
|
20230609,143600,1172019200,43900,43900,43900,43800,50
|
|
20230609,143500,1169825700,43900,43900,43900,43900,2
|
|
20230609,143400,1169737900,43900,43850,43900,43850,364
|
|
20230609,143300,1153772550,43850,43850,43850,43850,19
|
|
20230609,143200,1152939400,43900,43850,43900,43850,176
|
|
20230609,143100,1145221700,43900,43900,43900,43850,8
|
|
20230609,143000,1144870700,43900,43900,43900,43900,46
|
|
20230609,142900,1142851300,43900,43850,43900,43800,101
|
|
20230609,142800,1138423600,43850,43850,43850,43850,8
|
|
20230609,142700,1138072800,43850,43850,43850,43800,69
|
|
20230609,142600,1135047650,43850,43900,43900,43850,4
|
|
20230609,142500,1134872150,43900,43800,43900,43800,52
|
|
20230609,142400,1132591350,43900,43900,43900,43800,120
|
|
20230609,142300,1127334250,43900,43900,43900,43900,30
|
|
20230609,142200,1126017250,43900,43900,43900,43850,153
|
|
20230609,142100,1119308100,43850,43900,43900,43850,17
|
|
20230609,142000,1118562450,43900,43900,43900,43850,33
|
|
20230609,141900,1117115250,43900,43900,43900,43900,5
|
|
20230609,141800,1116895750,43900,43900,43900,43900,22
|
|
20230609,141700,1115929950,43900,43850,43900,43850,5
|
|
20230609,141600,1115710500,43900,43850,43900,43850,32
|
|
20230609,141500,1114307150,43900,43800,43900,43800,21
|
|
20230609,141400,1113387050,43900,43800,43900,43800,1046
|
|
20230609,141300,1067522100,43850,43850,43850,43850,3
|
|
20230609,141200,1067390550,43850,43800,43850,43800,5
|
|
20230609,141100,1067171400,43850,43900,43900,43850,792
|
|
20230609,141000,1032442050,43900,43900,43900,43900,27
|
|
20230609,140900,1031256750,43900,43850,43900,43850,59
|
|
20230609,140800,1028668600,43850,43850,43900,43850,5
|
|
20230609,140700,1028449250,43900,43900,43900,43850,31
|
|
20230609,140600,1027089650,43900,43900,43900,43850,104
|
|
20230609,140500,1022527750,43900,43850,43900,43850,17
|
|
20230609,140400,1021781950,43850,43850,43900,43850,28
|
|
20230609,140300,1020554000,43900,43900,43900,43900,3
|
|
20230609,140200,1020422300,43850,43850,43900,43850,22
|
|
20230609,140100,1019457550,43900,43850,43900,43850,26
|
|
20230609,140000,1018317400,43900,43900,43900,43850,17
|
|
20230609,135900,1017571750,43900,43900,43900,43900,12
|
|
20230609,135800,1017044950,43900,43850,43900,43850,30
|
|
20230609,135700,1015728950,43850,43850,43900,43850,36
|
|
20230609,135600,1014150300,43850,43850,43900,43850,21
|
|
20230609,135500,1013229400,43900,43850,43900,43850,23
|
|
20230609,135400,1012220800,43900,43900,43900,43850,34
|
|
20230609,135300,1010729800,43850,43850,43900,43850,18
|
|
20230609,135200,1009940350,43900,43850,43900,43850,26
|
|
20230609,135100,1008800150,43850,43900,43900,43850,8
|
|
20230609,135000,1008449250,43900,43900,43900,43900,24
|
|
20230609,134900,1007395650,43900,43850,43900,43850,11
|
|
20230609,134800,1006913250,43900,43850,43900,43850,25
|
|
20230609,134700,1005815900,43900,43900,43900,43900,19
|
|
20230609,134600,1004981800,43900,43850,43900,43850,7
|
|
20230609,134500,1004674800,43900,43850,43900,43850,11
|
|
20230609,134400,1004192400,43850,43850,43850,43850,23
|
|
20230609,134300,1003183850,43850,43850,43850,43850,0
|
|
20230609,134200,1003183850,43850,43900,43900,43850,68
|
|
20230609,134100,1000200900,43900,43900,43900,43850,8
|
|
20230609,134000,999850000,43850,43850,43850,43850,14
|
|
20230609,133900,999236100,43850,43900,43900,43850,1500
|
|
20230609,133800,933454900,43950,43950,43950,43950,1
|
|
20230609,133700,933410950,43950,43950,43950,43950,5
|
|
20230609,133600,933191200,43900,43900,43900,43900,8
|
|
20230609,133500,932840000,43950,43950,43950,43950,1
|
|
20230609,133400,932796050,43950,43900,43950,43900,30
|
|
20230609,133300,931479000,43900,43900,43900,43900,181
|
|
20230609,133200,923533100,43850,43850,43900,43850,321
|
|
20230609,133100,909441400,43900,43900,43900,43850,129
|
|
20230609,133000,903778600,43900,43900,43900,43900,19
|
|
20230609,132900,902944500,43900,43900,43900,43900,144
|
|
20230609,132800,896622900,43900,43900,43900,43850,19
|
|
20230609,132700,895789000,43900,43900,43900,43900,7
|
|
20230609,132600,895481700,43900,43850,43900,43850,11
|
|
20230609,132500,894999100,43900,43900,43900,43900,36
|
|
20230609,132400,893418700,43900,43850,43900,43850,55
|
|
20230609,132300,891005300,43850,43850,43850,43850,18
|
|
20230609,132200,890216000,43850,43850,43850,43850,10
|
|
20230609,132100,889777500,43850,43900,43900,43850,21
|
|
20230609,132000,888855900,43850,43850,43850,43850,14
|
|
20230609,131900,888242000,43850,43850,43850,43850,0
|
|
20230609,131800,888242000,43850,43850,43850,43850,80
|
|
20230609,131700,884734000,43850,43850,43850,43850,10
|
|
20230609,131600,884295500,43900,43850,43900,43850,27
|
|
20230609,131500,883110650,43850,43850,43850,43850,10
|
|
20230609,131400,882672150,43850,43850,43850,43850,0
|
|
20230609,131300,882672150,43850,43850,43850,43850,10
|
|
20230609,131200,882233650,43850,43850,43850,43850,3
|
|
20230609,131100,882102100,43850,43850,43850,43850,6
|
|
20230609,131000,881839000,43900,43900,43900,43900,5
|
|
20230609,130900,881619500,43850,43850,43850,43850,0
|
|
20230609,130800,881619500,43850,43850,43850,43850,12
|
|
20230609,130700,881093300,43900,43900,43900,43900,0
|
|
20230609,130600,881093300,43900,43900,43900,43900,502
|
|
20230609,130500,859055500,43900,43900,43900,43900,0
|
|
20230609,130400,859055500,43900,43900,43900,43900,12
|
|
20230609,130300,858528700,43950,43950,43950,43950,0
|
|
20230609,130200,858528700,43950,43900,43950,43900,15
|
|
20230609,130100,857869950,43900,43900,43900,43900,6
|
|
20230609,130000,857606550,43950,43900,43950,43900,23
|
|
20230609,125900,856595950,43900,43900,43900,43900,10
|
|
20230609,125800,856156950,43900,43900,43900,43900,0
|
|
20230609,125700,856156950,43900,43900,43900,43900,10
|
|
20230609,125600,855717950,43900,43850,43900,43850,275
|
|
20230609,125500,843645850,43850,43900,43900,43850,17
|
|
20230609,125400,842899900,43850,43850,43850,43850,7
|
|
20230609,125300,842592950,43850,43850,43900,43850,19
|
|
20230609,125200,841759750,43850,43850,43850,43850,9
|
|
20230609,125100,841365100,43850,43850,43850,43850,6
|
|
20230609,125000,841102000,43850,43850,43850,43850,18
|
|
20230609,124900,840312700,43900,43900,43900,43900,28
|
|
20230609,124800,839083500,43850,43850,43850,43850,19
|
|
20230609,124700,838250350,43900,43900,43900,43900,0
|
|
20230609,124600,838250350,43900,43850,43900,43850,46
|
|
20230609,124500,836232100,43850,43850,43850,43850,1
|
|
20230609,124400,836188250,43850,43850,43850,43850,20
|
|
20230609,124300,835311250,43850,43850,43850,43850,0
|
|
20230609,124200,835311250,43850,43900,43900,43850,40
|
|
20230609,124100,833555600,43850,43800,43850,43800,27
|
|
20230609,124000,832371950,43800,43800,43850,43800,11
|
|
20230609,123900,831890100,43850,43850,43850,43800,86
|
|
20230609,123800,828119500,43850,43850,43850,43850,0
|
|
20230609,123700,828119500,43850,43850,43850,43850,35
|
|
20230609,123600,826584750,43850,43850,43850,43850,8
|
|
20230609,123500,826233950,43850,43850,43850,43850,29
|
|
20230609,123400,824962300,43900,43850,43900,43850,1306
|
|
20230609,123300,767693900,43850,43850,43850,43850,7
|
|
20230609,123200,767386950,43900,43900,43900,43850,26
|
|
20230609,123100,766245650,43850,43900,43900,43850,47
|
|
20230609,123000,764183050,43900,43900,43900,43900,25
|
|
20230609,122900,763085550,43900,43950,43950,43900,22
|
|
20230609,122800,762119000,43900,43850,43900,43850,272
|
|
20230609,122700,750178800,43850,43900,43900,43850,35
|
|
20230609,122600,748642700,43850,43850,43900,43850,34
|
|
20230609,122500,747150800,43900,43850,43900,43850,205
|
|
20230609,122400,738161300,43850,43850,43850,43850,9
|
|
20230609,122300,737766650,43850,43850,43850,43850,10
|
|
20230609,122200,737328150,43850,43850,43850,43850,8
|
|
20230609,122100,736977350,43850,43850,43850,43850,16
|
|
20230609,122000,736275750,43850,43850,43850,43850,33
|
|
20230609,121900,734828700,43850,43850,43850,43850,10
|
|
20230609,121800,734390200,43850,43850,43850,43850,599
|
|
20230609,121700,708124050,43800,43800,43800,43800,10
|
|
20230609,121600,707686050,43800,43800,43800,43800,15
|
|
20230609,121500,707029050,43800,43850,43850,43800,27
|
|
20230609,121400,705845500,43850,43850,43850,43850,3
|
|
20230609,121300,705713950,43850,43800,43850,43800,22
|
|
20230609,121200,704749650,43800,43800,43800,43800,12
|
|
20230609,121100,704224050,43800,43800,43800,43800,13
|
|
20230609,121000,703654650,43800,43800,43800,43800,10
|
|
20230609,120900,703216650,43800,43800,43800,43800,8
|
|
20230609,120800,702866250,43800,43800,43800,43800,12
|
|
20230609,120700,702340650,43800,43800,43800,43800,8
|
|
20230609,120600,701990250,43800,43850,43850,43800,59
|
|
20230609,120500,699403400,43850,43850,43850,43850,178
|
|
20230609,120400,691598100,43850,43850,43850,43850,2
|
|
20230609,120300,691510400,43850,43850,43850,43850,18
|
|
20230609,120200,690721100,43850,43850,43850,43850,8
|
|
20230609,120100,690370300,43900,43850,43900,43850,17
|
|
20230609,120000,689624800,43850,43900,43900,43850,13
|
|
20230609,115900,689054700,43850,43850,43850,43850,10
|
|
20230609,115800,688616200,43850,43900,43900,43850,13
|
|
20230609,115700,688045900,43850,43850,43850,43850,0
|
|
20230609,115600,688045900,43850,43850,43850,43850,26
|
|
20230609,115500,686905800,43850,43850,43850,43850,11
|
|
20230609,115400,686423450,43850,43850,43850,43850,37
|
|
20230609,115300,684801000,43850,43850,43850,43850,0
|
|
20230609,115200,684801000,43850,43850,43900,43850,53
|
|
20230609,115100,682476000,43850,43850,43850,43850,41
|
|
20230609,115000,680678150,43850,43850,43850,43850,20
|
|
20230609,114900,679801150,43850,43850,43850,43850,8
|
|
20230609,114800,679450350,43850,43850,43850,43850,2
|
|
20230609,114700,679362650,43850,43850,43850,43850,40
|
|
20230609,114600,677608650,43850,43850,43850,43850,20
|
|
20230609,114500,676731650,43850,43850,43850,43850,18
|
|
20230609,114400,675942350,43850,43850,43850,43850,37
|
|
20230609,114300,674319900,43850,43900,43900,43850,13
|
|
20230609,114200,673749600,43900,43900,43900,43900,22
|
|
20230609,114100,672783800,43850,43850,43850,43850,14
|
|
20230609,114000,672169900,43900,43900,43900,43900,181
|
|
20230609,113900,664224000,43900,43900,43900,43900,8
|
|
20230609,113800,663872800,43900,43900,43900,43900,28
|
|
20230609,113700,662643600,43900,43900,43900,43900,0
|
|
20230609,113600,662643600,43900,43900,43900,43900,29
|
|
20230609,113500,661370500,43900,43900,43900,43900,1
|
|
20230609,113400,661326600,43900,43900,43900,43900,18
|
|
20230609,113300,660536400,43900,43900,43900,43900,0
|
|
20230609,113200,660536400,43900,43900,43900,43850,29
|
|
20230609,113100,659263700,43900,43800,43900,43800,512
|
|
20230609,113000,636816950,43800,43800,43800,43800,139
|
|
20230609,112900,630728750,43800,43850,43850,43800,33
|
|
20230609,112800,629282200,43800,43800,43800,43800,10
|
|
20230609,112700,628844200,43800,43800,43800,43800,32
|
|
20230609,112600,627442600,43800,43800,43800,43800,15
|
|
20230609,112500,626785600,43800,43800,43800,43800,29
|
|
20230609,112400,625515400,43800,43800,43800,43800,3
|
|
20230609,112300,625384000,43800,43850,43850,43800,902
|
|
20230609,112200,585849600,43900,43900,43900,43900,44
|
|
20230609,112100,583918000,43900,43900,43900,43900,168
|
|
20230609,112000,576542800,43900,43900,43900,43900,12
|
|
20230609,111900,576016000,43900,43950,43950,43900,42
|
|
20230609,111800,574170500,43950,43950,43950,43950,55
|
|
20230609,111700,571753250,43950,44050,44050,43950,213
|
|
20230609,111600,562382800,44000,44000,44000,44000,18
|
|
20230609,111500,561590800,44000,44000,44000,44000,8
|
|
20230609,111400,561238800,44050,44000,44050,44000,25
|
|
20230609,111300,560138450,44000,44000,44000,44000,1
|
|
20230609,111200,560094450,44000,44000,44000,44000,10
|
|
20230609,111100,559654450,44000,44000,44000,44000,16
|
|
20230609,111000,558950450,44000,44000,44000,44000,8
|
|
20230609,110900,558598450,44000,44000,44000,44000,10
|
|
20230609,110800,558158450,44000,44000,44000,44000,9
|
|
20230609,110700,557762450,44000,44000,44000,44000,10
|
|
20230609,110600,557322450,44000,44000,44050,44000,20
|
|
20230609,110500,556442200,44000,44000,44000,44000,80
|
|
20230609,110400,552922200,44000,44000,44000,44000,9
|
|
20230609,110300,552526200,44000,44000,44000,44000,0
|
|
20230609,110200,552526200,44000,44000,44000,44000,18
|
|
20230609,110100,551734200,44000,44000,44000,44000,15
|
|
20230609,110000,551074200,44000,44000,44050,44000,28
|
|
20230609,105900,549841850,44000,44050,44050,44000,30
|
|
20230609,105800,548520750,44050,44050,44050,44050,21
|
|
20230609,105700,547595700,44000,44000,44000,44000,10
|
|
20230609,105600,547155700,44000,44000,44000,44000,16
|
|
20230609,105500,546451700,44000,44000,44000,44000,8
|
|
20230609,105400,546099700,44050,44050,44050,44050,15
|
|
20230609,105300,545438950,44100,44100,44100,44100,22
|
|
20230609,105200,544468750,44100,44050,44100,44050,72
|
|
20230609,105100,541296400,44050,44100,44100,44050,38
|
|
20230609,105000,539621000,44100,44050,44100,44050,52
|
|
20230609,104900,537328250,44050,44000,44050,43950,40
|
|
20230609,104800,535567400,43950,43950,43950,43950,8
|
|
20230609,104700,535215800,44000,44000,44000,44000,13
|
|
20230609,104600,534643800,44000,44050,44050,44000,33
|
|
20230609,104500,533191750,44000,44050,44050,44000,5
|
|
20230609,104400,532971550,44000,43900,44000,43900,1724
|
|
20230609,104300,457124150,43900,43900,43900,43900,28
|
|
20230609,104200,455894950,43900,43900,43900,43900,5
|
|
20230609,104100,455675450,43950,43900,43950,43850,45
|
|
20230609,104000,453699400,43900,43900,43950,43900,39
|
|
20230609,103900,451986300,43900,43900,43900,43900,92
|
|
20230609,103800,447947500,43900,43900,43900,43900,8
|
|
20230609,103700,447596300,43950,43850,43950,43850,37
|
|
20230609,103600,445970250,43950,43900,43950,43900,16
|
|
20230609,103500,445267350,43950,43950,43950,43950,26
|
|
20230609,103400,444124650,43950,43900,44000,43900,39
|
|
20230609,103300,442409500,43900,43950,43950,43900,56
|
|
20230609,103200,439949900,43900,43900,43900,43900,87
|
|
20230609,103100,436130600,43850,43850,43850,43850,38
|
|
20230609,103000,434464300,43850,43800,43850,43800,153
|
|
20230609,102900,427755950,43800,43800,43800,43800,30
|
|
20230609,102800,426441950,43800,43800,43850,43800,62
|
|
20230609,102700,423724000,43800,43850,43850,43800,1054
|
|
20230609,102600,377527700,43850,43900,43950,43850,100
|
|
20230609,102500,373136650,43900,43900,43900,43900,24
|
|
20230609,102400,372083050,43900,43900,43900,43900,50
|
|
20230609,102300,369888050,43900,43850,43900,43850,43
|
|
20230609,102200,368000500,43850,43800,43850,43800,63
|
|
20230609,102100,365239150,43800,43800,43850,43800,42
|
|
20230609,102000,363399200,43800,43800,43850,43800,127
|
|
20230609,101900,357832250,43800,43800,43850,43800,70
|
|
20230609,101800,354764450,43800,43800,43800,43800,32
|
|
20230609,101700,353362850,43800,43800,43800,43800,33
|
|
20230609,101600,351917450,43800,43800,43850,43800,48
|
|
20230609,101500,349814700,43800,43800,43800,43800,34
|
|
20230609,101400,348325500,43800,43750,43850,43750,158
|
|
20230609,101300,341403500,43750,43900,43900,43750,1182
|
|
20230609,101200,289594450,43900,43900,43900,43900,21
|
|
20230609,101100,288672550,43900,43950,43950,43900,250
|
|
20230609,101000,277695350,43950,43950,43950,43950,174
|
|
20230609,100900,270048050,43950,43950,43950,43950,29
|
|
20230609,100800,268773500,43950,44000,44000,43950,66
|
|
20230609,100700,265870800,44000,44000,44000,44000,31
|
|
20230609,100600,264506800,44000,44000,44000,44000,33
|
|
20230609,100500,263054800,44000,44000,44000,44000,42
|
|
20230609,100400,261206800,44000,44050,44050,44000,31
|
|
20230609,100300,259842200,44050,44000,44050,44000,245
|
|
20230609,100200,249050950,44000,44000,44050,44000,39
|
|
20230609,100100,247334600,44000,44000,44050,44000,35
|
|
20230609,100000,245794550,44000,44000,44000,44000,41
|
|
20230609,095900,243990550,44000,44050,44050,44000,299
|
|
20230609,095800,230821300,44050,44050,44050,44050,37
|
|
20230609,095700,229191450,44050,44050,44050,44050,53
|
|
20230609,095600,226856800,44050,44050,44050,44050,31
|
|
20230609,095500,225491250,44050,44050,44050,44050,42
|
|
20230609,095400,223641150,44050,44100,44100,44050,23
|
|
20230609,095300,222627950,44100,44050,44100,44050,132
|
|
20230609,095200,216807250,44050,44050,44050,44050,9
|
|
20230609,095100,216410800,44100,44100,44100,44100,4
|
|
20230609,095000,216234400,44050,44100,44100,44050,32
|
|
20230609,094900,214823700,44100,44100,44100,44100,86
|
|
20230609,094800,211031100,44150,44100,44150,44100,755
|
|
20230609,094700,177705650,44050,44100,44100,44050,167
|
|
20230609,094600,170341000,44100,44150,44150,44100,460
|
|
20230609,094500,150033500,44150,44200,44200,44150,392
|
|
20230609,094400,132714800,44200,44200,44200,44200,0
|
|
20230609,094300,132714800,44200,44200,44200,44150,14
|
|
20230609,094200,132096400,44150,44150,44150,44150,1
|
|
20230609,094100,132052250,44150,44150,44200,44150,125
|
|
20230609,094000,126528250,44150,44200,44250,44150,397
|
|
20230609,093900,108983650,44150,44150,44150,44150,131
|
|
20230609,093800,103200000,44100,44100,44100,44100,0
|
|
20230609,093700,103200000,44100,44100,44100,44100,19
|
|
20230609,093600,102362100,44100,44150,44150,44100,10
|
|
20230609,093500,101921050,44100,44050,44100,44050,100
|
|
20230609,093400,97511550,44050,44100,44100,44050,85
|
|
20230609,093300,93763550,44100,44050,44100,44050,2
|
|
20230609,093200,93675400,44100,44050,44100,44050,234
|
|
20230609,093100,83356450,44100,44100,44100,44100,2
|
|
20230609,093000,83268250,44050,44000,44050,44000,157
|
|
20230609,092900,76353600,44050,44000,44050,44000,41
|
|
20230609,092800,74549000,44000,44000,44000,44000,27
|
|
20230609,092700,73361000,44000,44000,44000,44000,5
|
|
20230609,092600,73141000,44000,44000,44050,44000,41
|
|
20230609,092500,71336650,44000,44000,44050,44000,31
|
|
20230609,092400,69971650,44000,44050,44050,44000,81
|
|
20230609,092300,66403900,44050,44050,44100,44000,142
|
|
20230609,092200,60149150,44000,44000,44050,44000,69
|
|
20230609,092100,57113100,43950,43950,43950,43950,24
|
|
20230609,092000,56058300,43950,43950,43950,43950,5
|
|
20230609,091900,55838550,43950,43950,44000,43950,25
|
|
20230609,091800,54739750,43950,43950,43950,43950,20
|
|
20230609,091700,53860750,43950,43950,43950,43950,17
|
|
20230609,091600,53113600,44000,44000,44000,43950,18
|
|
20230609,091500,52321850,43950,43950,43950,43950,6
|
|
20230609,091400,52058150,43950,43950,44050,43950,42
|
|
20230609,091300,50209550,43950,43850,43950,43800,291
|
|
20230609,091200,37456850,43800,43850,43900,43800,14
|
|
20230609,091100,36843100,43850,43850,43850,43850,5
|
|
20230609,091000,36623850,43850,43800,43850,43800,57
|
|
20230609,090900,34125550,43800,43750,43800,43750,25
|
|
20230609,090800,33030750,43750,43800,43800,43750,10
|
|
20230609,090700,32593050,43800,43800,43800,43750,176
|
|
20230609,090600,24884500,43800,43800,43800,43800,250
|
|
20230609,090500,13934500,43850,43850,43850,43850,92
|
|
20230609,090400,9900300,43850,43900,43900,43850,63
|
|
20230609,090300,7134750,43900,43900,43900,43900,15
|
|
20230609,090200,6476250,43950,43950,43950,43900,56
|
|
20230609,090100,4015300,43950,44000,44150,43950,36
|
|
20230609,090000,2431000,44200,44200,44200,44200,55
|