706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,204200,5460787850,38450,38450,38450,38450,0
|
|
20230608,204100,5460787850,38450,38450,38450,38450,0
|
|
20230608,204000,5460787850,38450,38450,38450,38450,0
|
|
20230608,203900,5460787850,38450,38450,38450,38450,0
|
|
20230608,203800,5460787850,38450,38450,38450,38450,0
|
|
20230608,203700,5460787850,38450,38450,38450,38450,0
|
|
20230608,203600,5460787850,38450,38450,38450,38450,0
|
|
20230608,203500,5460787850,38450,38450,38450,38450,0
|
|
20230608,203400,5460787850,38450,38450,38450,38450,0
|
|
20230608,203300,5460787850,38450,38450,38450,38450,0
|
|
20230608,203200,5460787850,38450,38450,38450,38450,0
|
|
20230608,203100,5460787850,38450,38450,38450,38450,0
|
|
20230608,203000,5460787850,38450,38450,38450,38450,0
|
|
20230608,202900,5460787850,38450,38450,38450,38450,0
|
|
20230608,202800,5460787850,38450,38450,38450,38450,0
|
|
20230608,202700,5460787850,38450,38450,38450,38450,0
|
|
20230608,202600,5460787850,38450,38450,38450,38450,0
|
|
20230608,202500,5460787850,38450,38450,38450,38450,0
|
|
20230608,202400,5460787850,38450,38450,38450,38450,0
|
|
20230608,202300,5460787850,38450,38450,38450,38450,0
|
|
20230608,202200,5460787850,38450,38450,38450,38450,0
|
|
20230608,202100,5460787850,38450,38450,38450,38450,0
|
|
20230608,202000,5460787850,38450,38450,38450,38450,0
|
|
20230608,201900,5460787850,38450,38450,38450,38450,0
|
|
20230608,201800,5460787850,38450,38450,38450,38450,0
|
|
20230608,201700,5460787850,38450,38450,38450,38450,0
|
|
20230608,201600,5460787850,38450,38450,38450,38450,0
|
|
20230608,201500,5460787850,38450,38450,38450,38450,0
|
|
20230608,201400,5460787850,38450,38450,38450,38450,0
|
|
20230608,201300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,201200,5460787850,38450,38450,38450,38450,0
|
|
20230608,201100,5460787850,38450,38450,38450,38450,0
|
|
20230608,201000,5460787850,38450,38450,38450,38450,0
|
|
20230608,200900,5460787850,38450,38450,38450,38450,0
|
|
20230608,200800,5460787850,38450,38450,38450,38450,0
|
|
20230608,200700,5460787850,38450,38450,38450,38450,0
|
|
20230608,200600,5460787850,38450,38450,38450,38450,0
|
|
20230608,200500,5460787850,38450,38450,38450,38450,0
|
|
20230608,200400,5460787850,38450,38450,38450,38450,0
|
|
20230608,200300,5460787850,38450,38450,38450,38450,0
|
|
20230608,200200,5460787850,38450,38450,38450,38450,0
|
|
20230608,200100,5460787850,38450,38450,38450,38450,0
|
|
20230608,200000,5460787850,38450,38450,38450,38450,0
|
|
20230608,195900,5460787850,38450,38450,38450,38450,0
|
|
20230608,195800,5460787850,38450,38450,38450,38450,0
|
|
20230608,195700,5460787850,38450,38450,38450,38450,0
|
|
20230608,195600,5460787850,38450,38450,38450,38450,0
|
|
20230608,195500,5460787850,38450,38450,38450,38450,0
|
|
20230608,195400,5460787850,38450,38450,38450,38450,0
|
|
20230608,195300,5460787850,38450,38450,38450,38450,0
|
|
20230608,195200,5460787850,38450,38450,38450,38450,0
|
|
20230608,195100,5460787850,38450,38450,38450,38450,0
|
|
20230608,195000,5460787850,38450,38450,38450,38450,0
|
|
20230608,194900,5460787850,38450,38450,38450,38450,0
|
|
20230608,194800,5460787850,38450,38450,38450,38450,0
|
|
20230608,194700,5460787850,38450,38450,38450,38450,0
|
|
20230608,194600,5460787850,38450,38450,38450,38450,0
|
|
20230608,194500,5460787850,38450,38450,38450,38450,0
|
|
20230608,194400,5460787850,38450,38450,38450,38450,0
|
|
20230608,194300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,194200,5460787850,38450,38450,38450,38450,0
|
|
20230608,194100,5460787850,38450,38450,38450,38450,0
|
|
20230608,194000,5460787850,38450,38450,38450,38450,0
|
|
20230608,193900,5460787850,38450,38450,38450,38450,0
|
|
20230608,193800,5460787850,38450,38450,38450,38450,0
|
|
20230608,193700,5460787850,38450,38450,38450,38450,0
|
|
20230608,193600,5460787850,38450,38450,38450,38450,0
|
|
20230608,193500,5460787850,38450,38450,38450,38450,0
|
|
20230608,193400,5460787850,38450,38450,38450,38450,0
|
|
20230608,193300,5460787850,38450,38450,38450,38450,0
|
|
20230608,193200,5460787850,38450,38450,38450,38450,0
|
|
20230608,193100,5460787850,38450,38450,38450,38450,0
|
|
20230608,193000,5460787850,38450,38450,38450,38450,0
|
|
20230608,192900,5460787850,38450,38450,38450,38450,0
|
|
20230608,192800,5460787850,38450,38450,38450,38450,0
|
|
20230608,192700,5460787850,38450,38450,38450,38450,0
|
|
20230608,192600,5460787850,38450,38450,38450,38450,0
|
|
20230608,192500,5460787850,38450,38450,38450,38450,0
|
|
20230608,192400,5460787850,38450,38450,38450,38450,0
|
|
20230608,192300,5460787850,38450,38450,38450,38450,0
|
|
20230608,192200,5460787850,38450,38450,38450,38450,0
|
|
20230608,192100,5460787850,38450,38450,38450,38450,0
|
|
20230608,192000,5460787850,38450,38450,38450,38450,0
|
|
20230608,191900,5460787850,38450,38450,38450,38450,0
|
|
20230608,191800,5460787850,38450,38450,38450,38450,0
|
|
20230608,191700,5460787850,38450,38450,38450,38450,0
|
|
20230608,191600,5460787850,38450,38450,38450,38450,0
|
|
20230608,191500,5460787850,38450,38450,38450,38450,0
|
|
20230608,191400,5460787850,38450,38450,38450,38450,0
|
|
20230608,191300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,191200,5460787850,38450,38450,38450,38450,0
|
|
20230608,191100,5460787850,38450,38450,38450,38450,0
|
|
20230608,191000,5460787850,38450,38450,38450,38450,0
|
|
20230608,190900,5460787850,38450,38450,38450,38450,0
|
|
20230608,190800,5460787850,38450,38450,38450,38450,0
|
|
20230608,190700,5460787850,38450,38450,38450,38450,0
|
|
20230608,190600,5460787850,38450,38450,38450,38450,0
|
|
20230608,190500,5460787850,38450,38450,38450,38450,0
|
|
20230608,190400,5460787850,38450,38450,38450,38450,0
|
|
20230608,190300,5460787850,38450,38450,38450,38450,0
|
|
20230608,190200,5460787850,38450,38450,38450,38450,0
|
|
20230608,190100,5460787850,38450,38450,38450,38450,0
|
|
20230608,190000,5460787850,38450,38450,38450,38450,0
|
|
20230608,185900,5460787850,38450,38450,38450,38450,0
|
|
20230608,185800,5460787850,38450,38450,38450,38450,0
|
|
20230608,185700,5460787850,38450,38450,38450,38450,0
|
|
20230608,185600,5460787850,38450,38450,38450,38450,0
|
|
20230608,185500,5460787850,38450,38450,38450,38450,0
|
|
20230608,185400,5460787850,38450,38450,38450,38450,0
|
|
20230608,185300,5460787850,38450,38450,38450,38450,0
|
|
20230608,185200,5460787850,38450,38450,38450,38450,0
|
|
20230608,185100,5460787850,38450,38450,38450,38450,0
|
|
20230608,185000,5460787850,38450,38450,38450,38450,0
|
|
20230608,184900,5460787850,38450,38450,38450,38450,0
|
|
20230608,184800,5460787850,38450,38450,38450,38450,0
|
|
20230608,184700,5460787850,38450,38450,38450,38450,0
|
|
20230608,184600,5460787850,38450,38450,38450,38450,0
|
|
20230608,184500,5460787850,38450,38450,38450,38450,0
|
|
20230608,184400,5460787850,38450,38450,38450,38450,0
|
|
20230608,184300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,184200,5460787850,38450,38450,38450,38450,0
|
|
20230608,184100,5460787850,38450,38450,38450,38450,0
|
|
20230608,184000,5460787850,38450,38450,38450,38450,0
|
|
20230608,183900,5460787850,38450,38450,38450,38450,0
|
|
20230608,183800,5460787850,38450,38450,38450,38450,0
|
|
20230608,183700,5460787850,38450,38450,38450,38450,0
|
|
20230608,183600,5460787850,38450,38450,38450,38450,0
|
|
20230608,183500,5460787850,38450,38450,38450,38450,0
|
|
20230608,183400,5460787850,38450,38450,38450,38450,0
|
|
20230608,183300,5460787850,38450,38450,38450,38450,0
|
|
20230608,183200,5460787850,38450,38450,38450,38450,0
|
|
20230608,183100,5460787850,38450,38450,38450,38450,0
|
|
20230608,183000,5460787850,38450,38450,38450,38450,0
|
|
20230608,182900,5460787850,38450,38450,38450,38450,0
|
|
20230608,182800,5460787850,38450,38450,38450,38450,0
|
|
20230608,182700,5460787850,38450,38450,38450,38450,0
|
|
20230608,182600,5460787850,38450,38450,38450,38450,0
|
|
20230608,182500,5460787850,38450,38450,38450,38450,0
|
|
20230608,182400,5460787850,38450,38450,38450,38450,0
|
|
20230608,182300,5460787850,38450,38450,38450,38450,0
|
|
20230608,182200,5460787850,38450,38450,38450,38450,0
|
|
20230608,182100,5460787850,38450,38450,38450,38450,0
|
|
20230608,182000,5460787850,38450,38450,38450,38450,0
|
|
20230608,181900,5460787850,38450,38450,38450,38450,0
|
|
20230608,181800,5460787850,38450,38450,38450,38450,0
|
|
20230608,181700,5460787850,38450,38450,38450,38450,0
|
|
20230608,181600,5460787850,38450,38450,38450,38450,0
|
|
20230608,181500,5460787850,38450,38450,38450,38450,0
|
|
20230608,181400,5460787850,38450,38450,38450,38450,0
|
|
20230608,181300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,181200,5460787850,38450,38450,38450,38450,0
|
|
20230608,181100,5460787850,38450,38450,38450,38450,0
|
|
20230608,181000,5460787850,38450,38450,38450,38450,0
|
|
20230608,180900,5460787850,38450,38450,38450,38450,0
|
|
20230608,180800,5460787850,38450,38450,38450,38450,0
|
|
20230608,180700,5460787850,38450,38450,38450,38450,0
|
|
20230608,180600,5460787850,38450,38450,38450,38450,0
|
|
20230608,180500,5460787850,38450,38450,38450,38450,0
|
|
20230608,180400,5460787850,38450,38450,38450,38450,0
|
|
20230608,180300,5460787850,38450,38450,38450,38450,0
|
|
20230608,180200,5460787850,38450,38450,38450,38450,0
|
|
20230608,180100,5460787850,38450,38450,38450,38450,0
|
|
20230608,180000,5460787850,38450,38450,38450,38450,0
|
|
20230608,175900,5460787850,38450,38450,38450,38450,0
|
|
20230608,175800,5460787850,38450,38450,38450,38450,0
|
|
20230608,175700,5460787850,38450,38450,38450,38450,0
|
|
20230608,175600,5460787850,38450,38450,38450,38450,0
|
|
20230608,175500,5460787850,38450,38450,38450,38450,0
|
|
20230608,175400,5460787850,38450,38450,38450,38450,0
|
|
20230608,175300,5460787850,38450,38450,38450,38450,0
|
|
20230608,175200,5460787850,38450,38450,38450,38450,0
|
|
20230608,175100,5460787850,38450,38450,38450,38450,0
|
|
20230608,175000,5460787850,38450,38450,38450,38450,0
|
|
20230608,174900,5460787850,38450,38450,38450,38450,0
|
|
20230608,174800,5460787850,38450,38450,38450,38450,0
|
|
20230608,174700,5460787850,38450,38450,38450,38450,0
|
|
20230608,174600,5460787850,38450,38450,38450,38450,0
|
|
20230608,174500,5460787850,38450,38450,38450,38450,0
|
|
20230608,174400,5460787850,38450,38450,38450,38450,0
|
|
20230608,174300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,174200,5460787850,38450,38450,38450,38450,0
|
|
20230608,174100,5460787850,38450,38450,38450,38450,0
|
|
20230608,174000,5460787850,38450,38450,38450,38450,0
|
|
20230608,173900,5460787850,38450,38450,38450,38450,0
|
|
20230608,173800,5460787850,38450,38450,38450,38450,0
|
|
20230608,173700,5460787850,38450,38450,38450,38450,0
|
|
20230608,173600,5460787850,38450,38450,38450,38450,0
|
|
20230608,173500,5460787850,38450,38450,38450,38450,0
|
|
20230608,173400,5460787850,38450,38450,38450,38450,0
|
|
20230608,173300,5460787850,38450,38450,38450,38450,0
|
|
20230608,173200,5460787850,38450,38450,38450,38450,0
|
|
20230608,173100,5460787850,38450,38450,38450,38450,0
|
|
20230608,173000,5460787850,38450,38450,38450,38450,0
|
|
20230608,172900,5460787850,38450,38450,38450,38450,0
|
|
20230608,172800,5460787850,38450,38450,38450,38450,0
|
|
20230608,172700,5460787850,38450,38450,38450,38450,0
|
|
20230608,172600,5460787850,38450,38450,38450,38450,0
|
|
20230608,172500,5460787850,38450,38450,38450,38450,0
|
|
20230608,172400,5460787850,38450,38450,38450,38450,0
|
|
20230608,172300,5460787850,38450,38450,38450,38450,0
|
|
20230608,172200,5460787850,38450,38450,38450,38450,0
|
|
20230608,172100,5460787850,38450,38450,38450,38450,0
|
|
20230608,172000,5460787850,38450,38450,38450,38450,0
|
|
20230608,171900,5460787850,38450,38450,38450,38450,0
|
|
20230608,171800,5460787850,38450,38450,38450,38450,0
|
|
20230608,171700,5460787850,38450,38450,38450,38450,0
|
|
20230608,171600,5460787850,38450,38450,38450,38450,0
|
|
20230608,171500,5460787850,38450,38450,38450,38450,0
|
|
20230608,171400,5460787850,38450,38450,38450,38450,0
|
|
20230608,171300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,171200,5460787850,38450,38450,38450,38450,0
|
|
20230608,171100,5460787850,38450,38450,38450,38450,0
|
|
20230608,171000,5460787850,38450,38450,38450,38450,0
|
|
20230608,170900,5460787850,38450,38450,38450,38450,0
|
|
20230608,170800,5460787850,38450,38450,38450,38450,0
|
|
20230608,170700,5460787850,38450,38450,38450,38450,0
|
|
20230608,170600,5460787850,38450,38450,38450,38450,0
|
|
20230608,170500,5460787850,38450,38450,38450,38450,0
|
|
20230608,170400,5460787850,38450,38450,38450,38450,0
|
|
20230608,170300,5460787850,38450,38450,38450,38450,0
|
|
20230608,170200,5460787850,38450,38450,38450,38450,0
|
|
20230608,170100,5460787850,38450,38450,38450,38450,0
|
|
20230608,170000,5460787850,38450,38450,38450,38450,0
|
|
20230608,165900,5460787850,38450,38450,38450,38450,0
|
|
20230608,165800,5460787850,38450,38450,38450,38450,0
|
|
20230608,165700,5460787850,38450,38450,38450,38450,0
|
|
20230608,165600,5460787850,38450,38450,38450,38450,0
|
|
20230608,165500,5460787850,38450,38450,38450,38450,0
|
|
20230608,165400,5460787850,38450,38450,38450,38450,0
|
|
20230608,165300,5460787850,38450,38450,38450,38450,0
|
|
20230608,165200,5460787850,38450,38450,38450,38450,0
|
|
20230608,165100,5460787850,38450,38450,38450,38450,0
|
|
20230608,165000,5460787850,38450,38450,38450,38450,0
|
|
20230608,164900,5460787850,38450,38450,38450,38450,0
|
|
20230608,164800,5460787850,38450,38450,38450,38450,0
|
|
20230608,164700,5460787850,38450,38450,38450,38450,0
|
|
20230608,164600,5460787850,38450,38450,38450,38450,0
|
|
20230608,164500,5460787850,38450,38450,38450,38450,0
|
|
20230608,164400,5460787850,38450,38450,38450,38450,0
|
|
20230608,164300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,164200,5460787850,38450,38450,38450,38450,0
|
|
20230608,164100,5460787850,38450,38450,38450,38450,0
|
|
20230608,164000,5460787850,38450,38450,38450,38450,0
|
|
20230608,163900,5460787850,38450,38450,38450,38450,0
|
|
20230608,163800,5460787850,38450,38450,38450,38450,0
|
|
20230608,163700,5460787850,38450,38450,38450,38450,0
|
|
20230608,163600,5460787850,38450,38450,38450,38450,0
|
|
20230608,163500,5460787850,38450,38450,38450,38450,0
|
|
20230608,163400,5460787850,38450,38450,38450,38450,0
|
|
20230608,163300,5460787850,38450,38450,38450,38450,0
|
|
20230608,163200,5460787850,38450,38450,38450,38450,0
|
|
20230608,163100,5460787850,38450,38450,38450,38450,0
|
|
20230608,163000,5460787850,38450,38450,38450,38450,0
|
|
20230608,162900,5460787850,38450,38450,38450,38450,0
|
|
20230608,162800,5460787850,38450,38450,38450,38450,0
|
|
20230608,162700,5460787850,38450,38450,38450,38450,0
|
|
20230608,162600,5460787850,38450,38450,38450,38450,0
|
|
20230608,162500,5460787850,38450,38450,38450,38450,0
|
|
20230608,162400,5460787850,38450,38450,38450,38450,0
|
|
20230608,162300,5460787850,38450,38450,38450,38450,0
|
|
20230608,162200,5460787850,38450,38450,38450,38450,0
|
|
20230608,162100,5460787850,38450,38450,38450,38450,0
|
|
20230608,162000,5460787850,38450,38450,38450,38450,0
|
|
20230608,161900,5460787850,38450,38450,38450,38450,0
|
|
20230608,161800,5460787850,38450,38450,38450,38450,0
|
|
20230608,161700,5460787850,38450,38450,38450,38450,0
|
|
20230608,161600,5460787850,38450,38450,38450,38450,0
|
|
20230608,161500,5460787850,38450,38450,38450,38450,0
|
|
20230608,161400,5460787850,38450,38450,38450,38450,0
|
|
20230608,161300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,161200,5460787850,38450,38450,38450,38450,0
|
|
20230608,161100,5460787850,38450,38450,38450,38450,0
|
|
20230608,161000,5460787850,38450,38450,38450,38450,0
|
|
20230608,160900,5460787850,38450,38450,38450,38450,0
|
|
20230608,160800,5460787850,38450,38450,38450,38450,0
|
|
20230608,160700,5460787850,38450,38450,38450,38450,0
|
|
20230608,160600,5460787850,38450,38450,38450,38450,0
|
|
20230608,160500,5460787850,38450,38450,38450,38450,0
|
|
20230608,160400,5460787850,38450,38450,38450,38450,0
|
|
20230608,160300,5460787850,38450,38450,38450,38450,0
|
|
20230608,160200,5460787850,38450,38450,38450,38450,0
|
|
20230608,160100,5460787850,38450,38450,38450,38450,0
|
|
20230608,160000,5460787850,38450,38450,38450,38450,0
|
|
20230608,155900,5460787850,38450,38450,38450,38450,0
|
|
20230608,155800,5460787850,38450,38450,38450,38450,0
|
|
20230608,155700,5460787850,38450,38450,38450,38450,0
|
|
20230608,155600,5460787850,38450,38450,38450,38450,0
|
|
20230608,155500,5460787850,38450,38450,38450,38450,0
|
|
20230608,155400,5460787850,38450,38450,38450,38450,0
|
|
20230608,155300,5460787850,38450,38450,38450,38450,0
|
|
20230608,155200,5460787850,38450,38450,38450,38450,0
|
|
20230608,155100,5460787850,38450,38450,38450,38450,0
|
|
20230608,155000,5460787850,38450,38450,38450,38450,0
|
|
20230608,154900,5460787850,38450,38450,38450,38450,0
|
|
20230608,154800,5460787850,38450,38450,38450,38450,0
|
|
20230608,154700,5460787850,38450,38450,38450,38450,0
|
|
20230608,154600,5460787850,38450,38450,38450,38450,0
|
|
20230608,154500,5460787850,38450,38450,38450,38450,0
|
|
20230608,154400,5460787850,38450,38450,38450,38450,0
|
|
20230608,154300,5460787850,38450,38450,38450,38450,2093
|
|
20230608,154200,5460787850,38450,38450,38450,38450,0
|
|
20230608,154100,5460787850,38450,38450,38450,38450,0
|
|
20230608,154000,5460787850,38450,38450,38450,38450,0
|
|
20230608,153900,5460787850,38450,38450,38450,38450,0
|
|
20230608,153800,5460787850,38450,38450,38450,38450,0
|
|
20230608,153700,5460787850,38450,38450,38450,38450,0
|
|
20230608,153600,5460787850,38450,38450,38450,38450,0
|
|
20230608,153500,5460787850,38450,38450,38450,38450,0
|
|
20230608,153400,5460787850,38450,38450,38450,38450,0
|
|
20230608,153300,5460787850,38450,38450,38450,38450,0
|
|
20230608,153200,5460787850,38450,38450,38450,38450,0
|
|
20230608,153100,5460787850,38450,38450,38450,38450,0
|
|
20230608,153000,5460787850,38450,38450,38450,38450,2093
|
|
20230608,152900,5380312000,38450,38450,38450,38450,0
|
|
20230608,152800,5380312000,38450,38450,38450,38450,0
|
|
20230608,152700,5380312000,38450,38450,38450,38450,0
|
|
20230608,152600,5380312000,38450,38450,38450,38450,0
|
|
20230608,152500,5380312000,38450,38450,38450,38450,0
|
|
20230608,152400,5380312000,38450,38450,38450,38450,0
|
|
20230608,152300,5380312000,38450,38450,38450,38450,0
|
|
20230608,152200,5380312000,38450,38450,38450,38450,0
|
|
20230608,152100,5380312000,38450,38450,38450,38450,0
|
|
20230608,152000,5380312000,38450,38450,38450,38450,0
|
|
20230608,151900,5380312000,38450,38500,38500,38400,398
|
|
20230608,151800,5365011000,38500,38550,38600,38500,920
|
|
20230608,151700,5329547400,38450,38450,38550,38450,1389
|
|
20230608,151600,5276035600,38500,38550,38550,38350,450
|
|
20230608,151500,5258719150,38550,38500,38550,38350,553
|
|
20230608,151400,5237422200,38550,38500,38550,38450,555
|
|
20230608,151300,5216056650,38500,38450,38500,38400,976
|
|
20230608,151200,5178496700,38450,38450,38500,38400,434
|
|
20230608,151100,5161799750,38500,38250,38500,38250,1477
|
|
20230608,151000,5105151900,38250,38250,38250,38150,636
|
|
20230608,150900,5080829050,38250,38150,38250,38150,424
|
|
20230608,150800,5064628400,38150,38050,38150,38050,748
|
|
20230608,150700,5036127700,38050,38050,38050,38050,130
|
|
20230608,150600,5031181200,38050,38050,38050,38050,2
|
|
20230608,150500,5031105100,38050,38000,38050,38000,348
|
|
20230608,150400,5017866100,38000,38000,38000,38000,50
|
|
20230608,150300,5015966100,38050,38050,38050,38000,118
|
|
20230608,150200,5011480700,38050,38100,38100,38050,235
|
|
20230608,150100,5002532200,38100,38050,38100,38050,425
|
|
20230608,150000,4986347100,38050,38050,38050,38050,4
|
|
20230608,145900,4986194900,38100,38150,38150,38100,90
|
|
20230608,145800,4982764450,38100,38100,38100,38100,141
|
|
20230608,145700,4977392350,38100,38050,38100,38050,530
|
|
20230608,145600,4957210300,38000,38000,38000,38000,90
|
|
20230608,145500,4953790300,38000,38000,38000,38000,0
|
|
20230608,145400,4953790300,38000,38000,38000,38000,238
|
|
20230608,145300,4944746300,38050,38000,38050,38000,329
|
|
20230608,145200,4932237850,38000,38000,38000,38000,1
|
|
20230608,145100,4932199850,38000,37950,38000,37950,254
|
|
20230608,145000,4922551450,37950,37950,37950,37950,31
|
|
20230608,144900,4921375000,37950,37950,37950,37950,1
|
|
20230608,144800,4921337050,37950,37950,37950,37950,3
|
|
20230608,144700,4921223200,37950,37950,37950,37950,8
|
|
20230608,144600,4920919600,37950,37950,37950,37950,25
|
|
20230608,144500,4919970850,37950,37950,37950,37950,10
|
|
20230608,144400,4919591350,37950,37900,37950,37900,87
|
|
20230608,144300,4916290200,37900,37900,37900,37900,0
|
|
20230608,144200,4916290200,37900,37900,37900,37900,456
|
|
20230608,144100,4899007800,37900,37900,37900,37900,85
|
|
20230608,144000,4895786300,37900,37900,37900,37900,16
|
|
20230608,143900,4895179900,37900,37900,37900,37900,10
|
|
20230608,143800,4894800900,37900,37900,37900,37900,0
|
|
20230608,143700,4894800900,37900,38000,38000,37900,24
|
|
20230608,143600,4893889300,38000,37950,38000,37900,73
|
|
20230608,143500,4891119600,38000,37900,38000,37900,18
|
|
20230608,143400,4890436200,37900,37900,37900,37900,2
|
|
20230608,143300,4890360400,37900,37900,37900,37900,0
|
|
20230608,143200,4890360400,37900,37900,37900,37900,7
|
|
20230608,143100,4890095100,37900,38000,38000,37900,31
|
|
20230608,143000,4888920100,37900,38000,38000,37900,49
|
|
20230608,142900,4887060500,38000,38000,38000,38000,91
|
|
20230608,142800,4883602500,38000,38000,38000,38000,22
|
|
20230608,142700,4882766500,38000,38000,38000,38000,30
|
|
20230608,142600,4881626500,38000,38000,38000,38000,173
|
|
20230608,142500,4875052500,38000,38050,38050,38000,97
|
|
20230608,142400,4871362500,38050,38050,38050,38000,200
|
|
20230608,142300,4863754000,38050,38000,38050,38000,156
|
|
20230608,142200,4857822950,38000,37950,38000,37950,57
|
|
20230608,142100,4855658250,37950,37950,37950,37950,45
|
|
20230608,142000,4853950500,37950,37850,37950,37850,306
|
|
20230608,141900,4842340750,37850,37850,37850,37850,158
|
|
20230608,141800,4836360450,37850,37750,37850,37750,907
|
|
20230608,141700,4802083700,37700,37700,37700,37700,411
|
|
20230608,141600,4786589000,37650,37650,37650,37650,0
|
|
20230608,141500,4786589000,37650,37650,37650,37650,113
|
|
20230608,141400,4782334550,37600,37600,37600,37600,2
|
|
20230608,141300,4782259350,37600,37600,37600,37600,3
|
|
20230608,141200,4782146550,37600,37600,37600,37600,29
|
|
20230608,141100,4781056150,37600,37600,37600,37600,340
|
|
20230608,141000,4768272150,37600,37600,37600,37600,201
|
|
20230608,140900,4760714550,37600,37600,37600,37600,37
|
|
20230608,140800,4759323350,37600,37600,37600,37550,399
|
|
20230608,140700,4744331700,37600,37650,37650,37600,35
|
|
20230608,140600,4743015400,37650,37650,37650,37650,50
|
|
20230608,140500,4741132900,37650,37650,37650,37650,0
|
|
20230608,140400,4741132900,37650,37550,37650,37550,39
|
|
20230608,140300,4739667450,37550,37550,37550,37550,0
|
|
20230608,140200,4739667450,37550,37550,37550,37550,500
|
|
20230608,140100,4720892450,37550,37550,37550,37550,0
|
|
20230608,140000,4720892450,37550,37600,37600,37550,74
|
|
20230608,135900,4718111350,37600,37600,37600,37600,87
|
|
20230608,135800,4714840150,37550,37550,37550,37550,1
|
|
20230608,135700,4714802600,37550,37550,37550,37550,10
|
|
20230608,135600,4714427100,37550,37550,37550,37550,37
|
|
20230608,135500,4713037750,37550,37550,37550,37550,0
|
|
20230608,135400,4713037750,37550,37550,37650,37550,329
|
|
20230608,135300,4700669900,37550,37550,37550,37550,354
|
|
20230608,135200,4687377200,37550,37600,37600,37550,550
|
|
20230608,135100,4666699900,37600,37650,37650,37600,14
|
|
20230608,135000,4666172900,37650,37650,37700,37650,103
|
|
20230608,134900,4662291750,37700,37700,37700,37700,0
|
|
20230608,134800,4662291750,37700,37700,37700,37700,100
|
|
20230608,134700,4658521750,37700,37700,37700,37700,0
|
|
20230608,134600,4658521750,37700,37700,37700,37700,110
|
|
20230608,134500,4654374750,37700,37700,37700,37600,297
|
|
20230608,134400,4643207350,37650,37650,37650,37650,1
|
|
20230608,134300,4643169700,37650,37700,37700,37650,941
|
|
20230608,134200,4607735100,37700,37700,37700,37700,92
|
|
20230608,134100,4604266700,37700,37700,37700,37700,54
|
|
20230608,134000,4602230900,37700,37700,37700,37700,44
|
|
20230608,133900,4600572100,37700,37700,37700,37700,167
|
|
20230608,133800,4594276200,37700,37700,37700,37700,6
|
|
20230608,133700,4594050000,37700,37700,37700,37700,0
|
|
20230608,133600,4594050000,37700,37700,37700,37700,0
|
|
20230608,133500,4594050000,37700,37700,37700,37700,90
|
|
20230608,133400,4590657000,37700,37700,37700,37700,0
|
|
20230608,133300,4590657000,37700,37650,37700,37650,62
|
|
20230608,133200,4588320100,37700,37650,37700,37650,38
|
|
20230608,133100,4586889150,37650,37650,37650,37650,2
|
|
20230608,133000,4586813850,37650,37700,37700,37650,9
|
|
20230608,132900,4586474650,37700,37700,37700,37700,33
|
|
20230608,132800,4585230550,37700,37700,37700,37700,248
|
|
20230608,132700,4575880950,37700,37700,37700,37700,0
|
|
20230608,132600,4575880950,37700,37700,37700,37700,382
|
|
20230608,132500,4561479550,37750,37800,37800,37750,90
|
|
20230608,132400,4558080450,37800,37800,37800,37800,0
|
|
20230608,132300,4558080450,37800,37800,37800,37800,15
|
|
20230608,132200,4557513450,37750,37750,37750,37750,0
|
|
20230608,132100,4557513450,37750,37750,37750,37750,10
|
|
20230608,132000,4557135950,37750,37750,37750,37750,3
|
|
20230608,131900,4557022700,37750,37750,37750,37750,0
|
|
20230608,131800,4557022700,37750,37750,37750,37750,62
|
|
20230608,131700,4554682200,37750,37750,37750,37750,0
|
|
20230608,131600,4554682200,37750,37750,37750,37750,4
|
|
20230608,131500,4554531200,37850,37850,37850,37850,5
|
|
20230608,131400,4554341950,37850,37850,37850,37850,3
|
|
20230608,131300,4554228400,37700,37800,37800,37700,472
|
|
20230608,131200,4536408000,37800,37800,37800,37800,19
|
|
20230608,131100,4535689800,37800,37800,37800,37800,196
|
|
20230608,131000,4528281000,37800,37800,37800,37800,5
|
|
20230608,130900,4528092000,37800,37800,37800,37800,331
|
|
20230608,130800,4515580200,37850,37850,37850,37850,10
|
|
20230608,130700,4515201700,37800,37850,37850,37800,651
|
|
20230608,130600,4490586350,37850,37850,37850,37850,21
|
|
20230608,130500,4489791500,37800,37800,37800,37800,0
|
|
20230608,130400,4489791500,37800,37800,37800,37800,30
|
|
20230608,130300,4488657500,37800,37800,37800,37800,169
|
|
20230608,130200,4482269300,37850,37850,37850,37850,21
|
|
20230608,130100,4481474450,37850,37900,37900,37850,108
|
|
20230608,130000,4477384150,37900,37900,37950,37900,80
|
|
20230608,125900,4474351950,37950,37950,37950,37950,29
|
|
20230608,125800,4473251400,37950,38000,38000,37950,761
|
|
20230608,125700,4444345450,38000,38050,38100,38000,202
|
|
20230608,125600,4436665650,38050,38050,38050,38050,141
|
|
20230608,125500,4431300600,38100,38050,38100,38050,62
|
|
20230608,125400,4428938900,38050,38050,38050,38000,189
|
|
20230608,125300,4421753900,38100,38100,38100,38000,256
|
|
20230608,125200,4412012600,38100,38100,38100,38050,364
|
|
20230608,125100,4398145200,38150,38100,38150,38100,318
|
|
20230608,125000,4386013800,38100,38100,38150,38100,80
|
|
20230608,124900,4382965300,38100,38100,38100,38100,536
|
|
20230608,124800,4362543700,38100,38100,38100,38050,124
|
|
20230608,124700,4357820150,38100,38150,38150,38050,151
|
|
20230608,124600,4352067400,38150,37900,38150,37900,1818
|
|
20230608,124500,4282959100,37850,37850,37850,37850,38
|
|
20230608,124400,4281520800,37850,37850,37850,37850,58
|
|
20230608,124300,4279325500,37850,37850,37850,37850,43
|
|
20230608,124200,4277697950,37850,37850,37850,37850,1
|
|
20230608,124100,4277660100,37850,37850,37850,37850,0
|
|
20230608,124000,4277660100,37850,37900,37900,37850,23
|
|
20230608,123900,4276788900,37850,37900,37900,37800,80
|
|
20230608,123800,4273760300,37900,37900,37900,37900,0
|
|
20230608,123700,4273760300,37900,37900,37900,37900,1
|
|
20230608,123600,4273722400,37900,37900,37900,37900,7
|
|
20230608,123500,4273457100,37900,37900,37900,37900,0
|
|
20230608,123400,4273457100,37900,37900,37900,37900,0
|
|
20230608,123300,4273457100,37900,37900,37900,37900,7
|
|
20230608,123200,4273191800,37800,37800,37800,37800,0
|
|
20230608,123100,4273191800,37800,37850,37850,37800,32
|
|
20230608,123000,4271980650,37850,37850,37850,37800,42
|
|
20230608,122900,4270391000,37850,37900,37900,37850,192
|
|
20230608,122800,4263123750,37900,37900,37900,37900,0
|
|
20230608,122700,4263123750,37900,37850,37900,37850,60
|
|
20230608,122600,4260852250,37900,37900,37900,37900,0
|
|
20230608,122500,4260852250,37900,37900,37900,37900,2
|
|
20230608,122400,4260776450,37850,37850,37850,37850,0
|
|
20230608,122300,4260776450,37850,37850,37850,37850,119
|
|
20230608,122200,4256272300,37800,37800,37800,37800,18
|
|
20230608,122100,4255591900,37850,37850,37850,37850,17
|
|
20230608,122000,4254948450,37800,37800,37800,37800,0
|
|
20230608,121900,4254948450,37800,37800,37800,37800,0
|
|
20230608,121800,4254948450,37800,37800,37800,37800,4
|
|
20230608,121700,4254797250,37800,37800,37850,37800,25
|
|
20230608,121600,4253851900,37850,37800,37850,37800,15
|
|
20230608,121500,4253284250,37800,37800,37800,37800,11
|
|
20230608,121400,4252868450,37800,37800,37800,37800,40
|
|
20230608,121300,4251356450,37800,37800,37800,37800,1
|
|
20230608,121200,4251318650,37800,37800,37800,37800,42
|
|
20230608,121100,4249731050,37800,37800,37800,37800,16
|
|
20230608,121000,4249126250,37800,37800,37800,37800,444
|
|
20230608,120900,4232343050,37800,37800,37800,37800,0
|
|
20230608,120800,4232343050,37800,37800,37800,37800,0
|
|
20230608,120700,4232343050,37800,37800,37800,37800,0
|
|
20230608,120600,4232343050,37800,37800,37800,37800,10
|
|
20230608,120500,4231965050,37800,37800,37800,37800,1
|
|
20230608,120400,4231927250,37800,37800,37800,37800,32
|
|
20230608,120300,4230717650,37800,37850,37850,37800,32
|
|
20230608,120200,4229507500,37850,37850,37850,37850,1
|
|
20230608,120100,4229469650,37800,37800,37800,37800,0
|
|
20230608,120000,4229469650,37800,37850,37850,37800,2
|
|
20230608,115900,4229394000,37850,37850,37850,37850,27
|
|
20230608,115800,4228372050,37800,37800,37800,37800,96
|
|
20230608,115700,4224743250,37800,37800,37800,37800,201
|
|
20230608,115600,4217145450,37800,37800,37800,37800,0
|
|
20230608,115500,4217145450,37800,37800,37800,37800,0
|
|
20230608,115400,4217145450,37800,37800,37800,37800,30
|
|
20230608,115300,4216011450,37800,37800,37800,37800,103
|
|
20230608,115200,4212118050,37800,37800,37800,37800,26
|
|
20230608,115100,4211135250,37850,37850,37850,37850,6
|
|
20230608,115000,4210908150,37850,37750,37850,37750,78
|
|
20230608,114900,4207963550,37750,37750,37750,37750,1
|
|
20230608,114800,4207925800,37800,37800,37800,37800,0
|
|
20230608,114700,4207925800,37800,37800,37800,37800,156
|
|
20230608,114600,4202029000,37800,37800,37800,37800,6
|
|
20230608,114500,4201802200,37800,37800,37800,37800,0
|
|
20230608,114400,4201802200,37800,37900,37900,37800,416
|
|
20230608,114300,4186069450,37900,37900,37900,37900,0
|
|
20230608,114200,4186069450,37900,37900,37900,37900,4
|
|
20230608,114100,4185917850,37900,37900,37900,37900,151
|
|
20230608,114000,4180194950,37800,37800,37800,37800,5
|
|
20230608,113900,4180005950,37800,37800,37800,37800,40
|
|
20230608,113800,4178493950,37800,37800,37800,37800,33
|
|
20230608,113700,4177246550,37800,37800,37800,37800,13
|
|
20230608,113600,4176755150,37850,37900,37900,37850,43
|
|
20230608,113500,4175126300,37900,37850,37900,37850,333
|
|
20230608,113400,4162522200,37850,37850,37850,37850,0
|
|
20230608,113300,4162522200,37850,37850,37850,37850,10
|
|
20230608,113200,4162143700,37850,37850,37850,37850,10
|
|
20230608,113100,4161765200,37850,37900,37900,37850,310
|
|
20230608,113000,4150029050,37900,37900,37900,37900,3
|
|
20230608,112900,4149915350,37900,37900,37950,37900,168
|
|
20230608,112800,4143544350,37900,37900,37900,37900,317
|
|
20230608,112700,4131530050,37900,37850,37900,37850,200
|
|
20230608,112600,4123960000,37850,37800,37850,37800,167
|
|
20230608,112500,4117647100,37800,37800,37800,37800,33
|
|
20230608,112400,4116399700,37800,37750,37800,37750,28
|
|
20230608,112300,4115342550,37750,37750,37750,37750,17
|
|
20230608,112200,4114700800,37750,37750,37750,37750,49
|
|
20230608,112100,4112851050,37750,37750,37750,37750,105
|
|
20230608,112000,4108887300,37750,37700,37750,37700,327
|
|
20230608,111900,4096559150,37700,37650,37700,37650,29
|
|
20230608,111800,4095465900,37700,37650,37700,37650,177
|
|
20230608,111700,4088793900,37650,37600,37650,37550,276
|
|
20230608,111600,4078412200,37550,37550,37550,37500,956
|
|
20230608,111500,4042538750,37550,37550,37550,37550,2
|
|
20230608,111400,4042463650,37550,37500,37550,37500,366
|
|
20230608,111300,4028737750,37500,37600,37600,37500,1006
|
|
20230608,111200,3990989150,37600,37550,37600,37550,409
|
|
20230608,111100,3975625600,37650,37650,37650,37650,1
|
|
20230608,111000,3975587950,37500,37700,37700,37500,2893
|
|
20230608,110900,3866801150,37650,37700,37700,37650,312
|
|
20230608,110800,3855045350,37700,37700,37700,37700,77
|
|
20230608,110700,3852142450,37700,37700,37700,37700,195
|
|
20230608,110600,3844790950,37650,37700,37700,37650,303
|
|
20230608,110500,3833380350,37700,37700,37700,37650,1235
|
|
20230608,110400,3786822800,37750,37750,37750,37750,119
|
|
20230608,110300,3782330550,37700,37900,37900,37700,97
|
|
20230608,110200,3778671650,37750,37800,37800,37750,496
|
|
20230608,110100,3759947150,37800,37800,37950,37800,1024
|
|
20230608,110000,3721239800,37800,37800,37800,37800,15
|
|
20230608,105900,3720672800,37800,37800,37800,37800,55
|
|
20230608,105800,3718593800,37800,37900,37900,37800,1162
|
|
20230608,105700,3674603100,37950,37900,37950,37900,61
|
|
20230608,105600,3672290700,37900,37900,37900,37900,21
|
|
20230608,105500,3671494800,37900,37900,37900,37900,51
|
|
20230608,105400,3669561900,37900,37900,37900,37850,135
|
|
20230608,105300,3664446600,37850,37850,37850,37850,35
|
|
20230608,105200,3663121850,37850,37850,37850,37850,51
|
|
20230608,105100,3661191500,37800,37850,37850,37800,76
|
|
20230608,105000,3658317350,37850,37800,37850,37800,45
|
|
20230608,104900,3656615500,37800,37800,37900,37800,107
|
|
20230608,104800,3652565400,37900,37800,38450,37800,973
|
|
20230608,104700,3615541050,37800,37800,37850,37800,51
|
|
20230608,104600,3613613200,37800,37800,37800,37800,29
|
|
20230608,104500,3612517000,37800,37750,38450,37750,1016
|
|
20230608,104400,3573995550,37750,37800,37800,37750,215
|
|
20230608,104300,3565872250,37750,37700,37750,37700,126
|
|
20230608,104200,3561121050,37700,37750,37750,37700,148
|
|
20230608,104100,3555535950,37700,37750,37800,37650,2077
|
|
20230608,104000,3477191400,37800,37800,37800,37800,939
|
|
20230608,103900,3441697200,37800,37800,37800,37800,105
|
|
20230608,103800,3437728200,37800,37850,37850,37800,99
|
|
20230608,103700,3433982300,37850,37850,37850,37850,366
|
|
20230608,103600,3420129200,37900,37800,37900,37800,273
|
|
20230608,103500,3409789700,37850,37850,37950,37850,564
|
|
20230608,103400,3388434700,37850,37900,37900,37850,110
|
|
20230608,103300,3384268250,37850,37900,37900,37850,77
|
|
20230608,103200,3381353700,37850,37900,37900,37850,464
|
|
20230608,103100,3363770600,37900,37900,37900,37900,437
|
|
20230608,103000,3347208300,37950,37950,37950,37900,89
|
|
20230608,102900,3343830900,37950,37950,37950,37950,152
|
|
20230608,102800,3338062500,37950,37950,37950,37950,63
|
|
20230608,102700,3335671650,37950,38000,38050,37900,1223
|
|
20230608,102600,3289269600,38000,38000,38000,37950,78
|
|
20230608,102500,3286307050,38100,37950,38100,37950,175
|
|
20230608,102400,3279643300,37950,37950,37950,37950,70
|
|
20230608,102300,3276986800,37950,38000,38100,37950,556
|
|
20230608,102200,3255856900,38000,38050,38050,38000,107
|
|
20230608,102100,3251789500,38050,38000,38050,37950,110
|
|
20230608,102000,3247605550,37950,37950,37950,37900,234
|
|
20230608,101900,3238726300,37900,37900,37900,37850,216
|
|
20230608,101800,3230544950,37900,38000,38000,37900,1178
|
|
20230608,101700,3185818100,38000,38150,38150,38000,796
|
|
20230608,101600,3155511100,38150,38100,38150,38050,347
|
|
20230608,101500,3142290600,38050,38050,38050,38000,381
|
|
20230608,101400,3127809400,38000,38100,38150,38000,624
|
|
20230608,101300,3104059550,38100,38200,38200,38050,1154
|
|
20230608,101200,3060107100,38200,38200,38250,38200,950
|
|
20230608,101100,3023813350,38200,38200,38250,38200,93
|
|
20230608,101000,3020260700,38200,38300,38400,38150,1137
|
|
20230608,100900,2976758550,38400,38300,38400,38250,799
|
|
20230608,100800,2946161150,38300,38200,38300,38200,248
|
|
20230608,100700,2936677500,38250,38300,38300,38200,614
|
|
20230608,100600,2913195600,38300,38400,38550,38300,715
|
|
20230608,100500,2885767750,38550,38500,38550,38400,677
|
|
20230608,100400,2859708600,38450,38450,38500,38400,616
|
|
20230608,100300,2836034600,38400,38650,38650,38400,1499
|
|
20230608,100200,2778243200,38600,38850,38850,38600,3466
|
|
20230608,100100,2643927050,38900,38850,38950,38850,508
|
|
20230608,100000,2624168200,38850,38900,38900,38800,486
|
|
20230608,095900,2605286650,38950,39100,39150,38900,1559
|
|
20230608,095800,2544490900,39100,39100,39300,39100,2605
|
|
20230608,095700,2442322100,39150,39000,39150,39000,3211
|
|
20230608,095600,2316940600,39000,39000,39000,38950,1367
|
|
20230608,095500,2263688900,38950,38950,39000,38900,480
|
|
20230608,095400,2244992550,38900,38900,39000,38850,1799
|
|
20230608,095300,2174994350,38900,39000,39000,38900,1432
|
|
20230608,095200,2119213900,39000,39100,39100,38900,2744
|
|
20230608,095100,2012167350,39100,39050,39150,39000,2698
|
|
20230608,095000,1906744900,39050,38800,39050,38700,4402
|
|
20230608,094900,1735660550,38750,38650,38750,38650,1958
|
|
20230608,094800,1659871800,38600,38600,38600,38600,358
|
|
20230608,094700,1646053000,38550,38550,38600,38550,513
|
|
20230608,094600,1626265450,38550,38500,38550,38450,865
|
|
20230608,094500,1592960500,38500,38300,38500,38300,3048
|
|
20230608,094400,1475952200,38300,38200,38300,38200,214
|
|
20230608,094300,1467768900,38200,38200,38300,38200,2648
|
|
20230608,094200,1366529500,38200,38000,38200,38000,2015
|
|
20230608,094100,1289796250,37950,37950,37950,37950,473
|
|
20230608,094000,1271845900,37900,37900,37950,37900,170
|
|
20230608,093900,1265400900,37950,37850,37950,37850,253
|
|
20230608,093800,1255812000,37850,37800,37850,37800,74
|
|
20230608,093700,1253014300,37800,37800,37800,37800,24
|
|
20230608,093600,1252107100,37800,37800,37800,37750,333
|
|
20230608,093500,1239528300,37750,37750,37750,37750,117
|
|
20230608,093400,1235111550,37750,37800,37850,37750,250
|
|
20230608,093300,1225668000,37800,37750,37800,37750,122
|
|
20230608,093200,1221061400,37800,37800,37800,37750,21
|
|
20230608,093100,1220267950,37700,37750,37750,37700,99
|
|
20230608,093000,1216531350,37750,37750,37750,37700,328
|
|
20230608,092900,1204164100,37700,37900,37900,37700,819
|
|
20230608,092800,1173220150,37900,37900,37900,37850,102
|
|
20230608,092700,1169354400,37800,37850,37850,37750,658
|
|
20230608,092600,1144498650,37850,37850,37900,37850,56
|
|
20230608,092500,1142378750,37800,37800,37800,37800,4
|
|
20230608,092400,1142227550,37800,37850,37850,37800,361
|
|
20230608,092300,1128575150,37850,37950,37950,37850,263
|
|
20230608,092200,1118607900,37950,37950,37950,37850,526
|
|
20230608,092100,1098682100,37950,38000,38100,37950,396
|
|
20230608,092000,1083626350,38000,38100,38100,38000,855
|
|
20230608,091900,1051098400,38050,38000,38050,38000,822
|
|
20230608,091800,1019861150,38000,37800,38000,37750,530
|
|
20230608,091700,999749300,37800,37750,37800,37700,952
|
|
20230608,091600,963816900,37750,37750,37800,37750,360
|
|
20230608,091500,950226400,37750,37700,37800,37650,941
|
|
20230608,091400,914737950,37750,37800,37850,37700,2153
|
|
20230608,091300,833364300,37800,37900,37900,37800,804
|
|
20230608,091200,802948700,37900,37900,37900,37900,809
|
|
20230608,091100,772287600,37900,38000,38100,37900,567
|
|
20230608,091000,750753800,38000,38150,38150,37950,1452
|
|
20230608,090900,695515000,38200,38300,38300,38200,921
|
|
20230608,090800,660296900,38300,38400,38400,38200,899
|
|
20230608,090700,625878750,38450,38450,38500,38300,2046
|
|
20230608,090600,547255550,38450,38300,38450,38300,868
|
|
20230608,090500,513951400,38300,38000,38350,37950,1217
|
|
20230608,090400,467389600,37950,37900,38200,37900,1041
|
|
20230608,090300,427776550,37900,38000,38000,37800,1089
|
|
20230608,090200,386545900,38000,38000,38150,37900,1068
|
|
20230608,090100,345982750,38000,38300,38350,38000,2108
|
|
20230608,090000,265594500,38000,38100,38400,38000,6964
|