761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,213700,1328678200,22800,22800,22800,22800,0
|
|
20230608,213600,1328678200,22800,22800,22800,22800,0
|
|
20230608,213500,1328678200,22800,22800,22800,22800,0
|
|
20230608,213400,1328678200,22800,22800,22800,22800,0
|
|
20230608,213300,1328678200,22800,22800,22800,22800,0
|
|
20230608,213200,1328678200,22800,22800,22800,22800,0
|
|
20230608,213100,1328678200,22800,22800,22800,22800,0
|
|
20230608,213000,1328678200,22800,22800,22800,22800,0
|
|
20230608,212900,1328678200,22800,22800,22800,22800,0
|
|
20230608,212800,1328678200,22800,22800,22800,22800,0
|
|
20230608,212700,1328678200,22800,22800,22800,22800,0
|
|
20230608,212600,1328678200,22800,22800,22800,22800,0
|
|
20230608,212500,1328678200,22800,22800,22800,22800,0
|
|
20230608,212400,1328678200,22800,22800,22800,22800,0
|
|
20230608,212300,1328678200,22800,22800,22800,22800,0
|
|
20230608,212200,1328678200,22800,22800,22800,22800,0
|
|
20230608,212100,1328678200,22800,22800,22800,22800,0
|
|
20230608,212000,1328678200,22800,22800,22800,22800,0
|
|
20230608,211900,1328678200,22800,22800,22800,22800,0
|
|
20230608,211800,1328678200,22800,22800,22800,22800,0
|
|
20230608,211700,1328678200,22800,22800,22800,22800,0
|
|
20230608,211600,1328678200,22800,22800,22800,22800,0
|
|
20230608,211500,1328678200,22800,22800,22800,22800,0
|
|
20230608,211400,1328678200,22800,22800,22800,22800,0
|
|
20230608,211300,1328678200,22800,22800,22800,22800,0
|
|
20230608,211200,1328678200,22800,22800,22800,22800,0
|
|
20230608,211100,1328678200,22800,22800,22800,22800,0
|
|
20230608,211000,1328678200,22800,22800,22800,22800,0
|
|
20230608,210900,1328678200,22800,22800,22800,22800,0
|
|
20230608,210800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,210700,1328678200,22800,22800,22800,22800,0
|
|
20230608,210600,1328678200,22800,22800,22800,22800,0
|
|
20230608,210500,1328678200,22800,22800,22800,22800,0
|
|
20230608,210400,1328678200,22800,22800,22800,22800,0
|
|
20230608,210300,1328678200,22800,22800,22800,22800,0
|
|
20230608,210200,1328678200,22800,22800,22800,22800,0
|
|
20230608,210100,1328678200,22800,22800,22800,22800,0
|
|
20230608,210000,1328678200,22800,22800,22800,22800,0
|
|
20230608,205900,1328678200,22800,22800,22800,22800,0
|
|
20230608,205800,1328678200,22800,22800,22800,22800,0
|
|
20230608,205700,1328678200,22800,22800,22800,22800,0
|
|
20230608,205600,1328678200,22800,22800,22800,22800,0
|
|
20230608,205500,1328678200,22800,22800,22800,22800,0
|
|
20230608,205400,1328678200,22800,22800,22800,22800,0
|
|
20230608,205300,1328678200,22800,22800,22800,22800,0
|
|
20230608,205200,1328678200,22800,22800,22800,22800,0
|
|
20230608,205100,1328678200,22800,22800,22800,22800,0
|
|
20230608,205000,1328678200,22800,22800,22800,22800,0
|
|
20230608,204900,1328678200,22800,22800,22800,22800,0
|
|
20230608,204800,1328678200,22800,22800,22800,22800,0
|
|
20230608,204700,1328678200,22800,22800,22800,22800,0
|
|
20230608,204600,1328678200,22800,22800,22800,22800,0
|
|
20230608,204500,1328678200,22800,22800,22800,22800,0
|
|
20230608,204400,1328678200,22800,22800,22800,22800,0
|
|
20230608,204300,1328678200,22800,22800,22800,22800,0
|
|
20230608,204200,1328678200,22800,22800,22800,22800,0
|
|
20230608,204100,1328678200,22800,22800,22800,22800,0
|
|
20230608,204000,1328678200,22800,22800,22800,22800,0
|
|
20230608,203900,1328678200,22800,22800,22800,22800,0
|
|
20230608,203800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,203700,1328678200,22800,22800,22800,22800,0
|
|
20230608,203600,1328678200,22800,22800,22800,22800,0
|
|
20230608,203500,1328678200,22800,22800,22800,22800,0
|
|
20230608,203400,1328678200,22800,22800,22800,22800,0
|
|
20230608,203300,1328678200,22800,22800,22800,22800,0
|
|
20230608,203200,1328678200,22800,22800,22800,22800,0
|
|
20230608,203100,1328678200,22800,22800,22800,22800,0
|
|
20230608,203000,1328678200,22800,22800,22800,22800,0
|
|
20230608,202900,1328678200,22800,22800,22800,22800,0
|
|
20230608,202800,1328678200,22800,22800,22800,22800,0
|
|
20230608,202700,1328678200,22800,22800,22800,22800,0
|
|
20230608,202600,1328678200,22800,22800,22800,22800,0
|
|
20230608,202500,1328678200,22800,22800,22800,22800,0
|
|
20230608,202400,1328678200,22800,22800,22800,22800,0
|
|
20230608,202300,1328678200,22800,22800,22800,22800,0
|
|
20230608,202200,1328678200,22800,22800,22800,22800,0
|
|
20230608,202100,1328678200,22800,22800,22800,22800,0
|
|
20230608,202000,1328678200,22800,22800,22800,22800,0
|
|
20230608,201900,1328678200,22800,22800,22800,22800,0
|
|
20230608,201800,1328678200,22800,22800,22800,22800,0
|
|
20230608,201700,1328678200,22800,22800,22800,22800,0
|
|
20230608,201600,1328678200,22800,22800,22800,22800,0
|
|
20230608,201500,1328678200,22800,22800,22800,22800,0
|
|
20230608,201400,1328678200,22800,22800,22800,22800,0
|
|
20230608,201300,1328678200,22800,22800,22800,22800,0
|
|
20230608,201200,1328678200,22800,22800,22800,22800,0
|
|
20230608,201100,1328678200,22800,22800,22800,22800,0
|
|
20230608,201000,1328678200,22800,22800,22800,22800,0
|
|
20230608,200900,1328678200,22800,22800,22800,22800,0
|
|
20230608,200800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,200700,1328678200,22800,22800,22800,22800,0
|
|
20230608,200600,1328678200,22800,22800,22800,22800,0
|
|
20230608,200500,1328678200,22800,22800,22800,22800,0
|
|
20230608,200400,1328678200,22800,22800,22800,22800,0
|
|
20230608,200300,1328678200,22800,22800,22800,22800,0
|
|
20230608,200200,1328678200,22800,22800,22800,22800,0
|
|
20230608,200100,1328678200,22800,22800,22800,22800,0
|
|
20230608,200000,1328678200,22800,22800,22800,22800,0
|
|
20230608,195900,1328678200,22800,22800,22800,22800,0
|
|
20230608,195800,1328678200,22800,22800,22800,22800,0
|
|
20230608,195700,1328678200,22800,22800,22800,22800,0
|
|
20230608,195600,1328678200,22800,22800,22800,22800,0
|
|
20230608,195500,1328678200,22800,22800,22800,22800,0
|
|
20230608,195400,1328678200,22800,22800,22800,22800,0
|
|
20230608,195300,1328678200,22800,22800,22800,22800,0
|
|
20230608,195200,1328678200,22800,22800,22800,22800,0
|
|
20230608,195100,1328678200,22800,22800,22800,22800,0
|
|
20230608,195000,1328678200,22800,22800,22800,22800,0
|
|
20230608,194900,1328678200,22800,22800,22800,22800,0
|
|
20230608,194800,1328678200,22800,22800,22800,22800,0
|
|
20230608,194700,1328678200,22800,22800,22800,22800,0
|
|
20230608,194600,1328678200,22800,22800,22800,22800,0
|
|
20230608,194500,1328678200,22800,22800,22800,22800,0
|
|
20230608,194400,1328678200,22800,22800,22800,22800,0
|
|
20230608,194300,1328678200,22800,22800,22800,22800,0
|
|
20230608,194200,1328678200,22800,22800,22800,22800,0
|
|
20230608,194100,1328678200,22800,22800,22800,22800,0
|
|
20230608,194000,1328678200,22800,22800,22800,22800,0
|
|
20230608,193900,1328678200,22800,22800,22800,22800,0
|
|
20230608,193800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,193700,1328678200,22800,22800,22800,22800,0
|
|
20230608,193600,1328678200,22800,22800,22800,22800,0
|
|
20230608,193500,1328678200,22800,22800,22800,22800,0
|
|
20230608,193400,1328678200,22800,22800,22800,22800,0
|
|
20230608,193300,1328678200,22800,22800,22800,22800,0
|
|
20230608,193200,1328678200,22800,22800,22800,22800,0
|
|
20230608,193100,1328678200,22800,22800,22800,22800,0
|
|
20230608,193000,1328678200,22800,22800,22800,22800,0
|
|
20230608,192900,1328678200,22800,22800,22800,22800,0
|
|
20230608,192800,1328678200,22800,22800,22800,22800,0
|
|
20230608,192700,1328678200,22800,22800,22800,22800,0
|
|
20230608,192600,1328678200,22800,22800,22800,22800,0
|
|
20230608,192500,1328678200,22800,22800,22800,22800,0
|
|
20230608,192400,1328678200,22800,22800,22800,22800,0
|
|
20230608,192300,1328678200,22800,22800,22800,22800,0
|
|
20230608,192200,1328678200,22800,22800,22800,22800,0
|
|
20230608,192100,1328678200,22800,22800,22800,22800,0
|
|
20230608,192000,1328678200,22800,22800,22800,22800,0
|
|
20230608,191900,1328678200,22800,22800,22800,22800,0
|
|
20230608,191800,1328678200,22800,22800,22800,22800,0
|
|
20230608,191700,1328678200,22800,22800,22800,22800,0
|
|
20230608,191600,1328678200,22800,22800,22800,22800,0
|
|
20230608,191500,1328678200,22800,22800,22800,22800,0
|
|
20230608,191400,1328678200,22800,22800,22800,22800,0
|
|
20230608,191300,1328678200,22800,22800,22800,22800,0
|
|
20230608,191200,1328678200,22800,22800,22800,22800,0
|
|
20230608,191100,1328678200,22800,22800,22800,22800,0
|
|
20230608,191000,1328678200,22800,22800,22800,22800,0
|
|
20230608,190900,1328678200,22800,22800,22800,22800,0
|
|
20230608,190800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,190700,1328678200,22800,22800,22800,22800,0
|
|
20230608,190600,1328678200,22800,22800,22800,22800,0
|
|
20230608,190500,1328678200,22800,22800,22800,22800,0
|
|
20230608,190400,1328678200,22800,22800,22800,22800,0
|
|
20230608,190300,1328678200,22800,22800,22800,22800,0
|
|
20230608,190200,1328678200,22800,22800,22800,22800,0
|
|
20230608,190100,1328678200,22800,22800,22800,22800,0
|
|
20230608,190000,1328678200,22800,22800,22800,22800,0
|
|
20230608,185900,1328678200,22800,22800,22800,22800,0
|
|
20230608,185800,1328678200,22800,22800,22800,22800,0
|
|
20230608,185700,1328678200,22800,22800,22800,22800,0
|
|
20230608,185600,1328678200,22800,22800,22800,22800,0
|
|
20230608,185500,1328678200,22800,22800,22800,22800,0
|
|
20230608,185400,1328678200,22800,22800,22800,22800,0
|
|
20230608,185300,1328678200,22800,22800,22800,22800,0
|
|
20230608,185200,1328678200,22800,22800,22800,22800,0
|
|
20230608,185100,1328678200,22800,22800,22800,22800,0
|
|
20230608,185000,1328678200,22800,22800,22800,22800,0
|
|
20230608,184900,1328678200,22800,22800,22800,22800,0
|
|
20230608,184800,1328678200,22800,22800,22800,22800,0
|
|
20230608,184700,1328678200,22800,22800,22800,22800,0
|
|
20230608,184600,1328678200,22800,22800,22800,22800,0
|
|
20230608,184500,1328678200,22800,22800,22800,22800,0
|
|
20230608,184400,1328678200,22800,22800,22800,22800,0
|
|
20230608,184300,1328678200,22800,22800,22800,22800,0
|
|
20230608,184200,1328678200,22800,22800,22800,22800,0
|
|
20230608,184100,1328678200,22800,22800,22800,22800,0
|
|
20230608,184000,1328678200,22800,22800,22800,22800,0
|
|
20230608,183900,1328678200,22800,22800,22800,22800,0
|
|
20230608,183800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,183700,1328678200,22800,22800,22800,22800,0
|
|
20230608,183600,1328678200,22800,22800,22800,22800,0
|
|
20230608,183500,1328678200,22800,22800,22800,22800,0
|
|
20230608,183400,1328678200,22800,22800,22800,22800,0
|
|
20230608,183300,1328678200,22800,22800,22800,22800,0
|
|
20230608,183200,1328678200,22800,22800,22800,22800,0
|
|
20230608,183100,1328678200,22800,22800,22800,22800,0
|
|
20230608,183000,1328678200,22800,22800,22800,22800,0
|
|
20230608,182900,1328678200,22800,22800,22800,22800,0
|
|
20230608,182800,1328678200,22800,22800,22800,22800,0
|
|
20230608,182700,1328678200,22800,22800,22800,22800,0
|
|
20230608,182600,1328678200,22800,22800,22800,22800,0
|
|
20230608,182500,1328678200,22800,22800,22800,22800,0
|
|
20230608,182400,1328678200,22800,22800,22800,22800,0
|
|
20230608,182300,1328678200,22800,22800,22800,22800,0
|
|
20230608,182200,1328678200,22800,22800,22800,22800,0
|
|
20230608,182100,1328678200,22800,22800,22800,22800,0
|
|
20230608,182000,1328678200,22800,22800,22800,22800,0
|
|
20230608,181900,1328678200,22800,22800,22800,22800,0
|
|
20230608,181800,1328678200,22800,22800,22800,22800,0
|
|
20230608,181700,1328678200,22800,22800,22800,22800,0
|
|
20230608,181600,1328678200,22800,22800,22800,22800,0
|
|
20230608,181500,1328678200,22800,22800,22800,22800,0
|
|
20230608,181400,1328678200,22800,22800,22800,22800,0
|
|
20230608,181300,1328678200,22800,22800,22800,22800,0
|
|
20230608,181200,1328678200,22800,22800,22800,22800,0
|
|
20230608,181100,1328678200,22800,22800,22800,22800,0
|
|
20230608,181000,1328678200,22800,22800,22800,22800,0
|
|
20230608,180900,1328678200,22800,22800,22800,22800,0
|
|
20230608,180800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,180700,1328678200,22800,22800,22800,22800,0
|
|
20230608,180600,1328678200,22800,22800,22800,22800,0
|
|
20230608,180500,1328678200,22800,22800,22800,22800,0
|
|
20230608,180400,1328678200,22800,22800,22800,22800,0
|
|
20230608,180300,1328678200,22800,22800,22800,22800,0
|
|
20230608,180200,1328678200,22800,22800,22800,22800,0
|
|
20230608,180100,1328678200,22800,22800,22800,22800,0
|
|
20230608,180000,1328678200,22800,22800,22800,22800,0
|
|
20230608,175900,1328678200,22800,22800,22800,22800,0
|
|
20230608,175800,1328678200,22800,22800,22800,22800,0
|
|
20230608,175700,1328678200,22800,22800,22800,22800,0
|
|
20230608,175600,1328678200,22800,22800,22800,22800,0
|
|
20230608,175500,1328678200,22800,22800,22800,22800,0
|
|
20230608,175400,1328678200,22800,22800,22800,22800,0
|
|
20230608,175300,1328678200,22800,22800,22800,22800,0
|
|
20230608,175200,1328678200,22800,22800,22800,22800,0
|
|
20230608,175100,1328678200,22800,22800,22800,22800,0
|
|
20230608,175000,1328678200,22800,22800,22800,22800,0
|
|
20230608,174900,1328678200,22800,22800,22800,22800,0
|
|
20230608,174800,1328678200,22800,22800,22800,22800,0
|
|
20230608,174700,1328678200,22800,22800,22800,22800,0
|
|
20230608,174600,1328678200,22800,22800,22800,22800,0
|
|
20230608,174500,1328678200,22800,22800,22800,22800,0
|
|
20230608,174400,1328678200,22800,22800,22800,22800,0
|
|
20230608,174300,1328678200,22800,22800,22800,22800,0
|
|
20230608,174200,1328678200,22800,22800,22800,22800,0
|
|
20230608,174100,1328678200,22800,22800,22800,22800,0
|
|
20230608,174000,1328678200,22800,22800,22800,22800,0
|
|
20230608,173900,1328678200,22800,22800,22800,22800,0
|
|
20230608,173800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,173700,1328678200,22800,22800,22800,22800,0
|
|
20230608,173600,1328678200,22800,22800,22800,22800,0
|
|
20230608,173500,1328678200,22800,22800,22800,22800,0
|
|
20230608,173400,1328678200,22800,22800,22800,22800,0
|
|
20230608,173300,1328678200,22800,22800,22800,22800,0
|
|
20230608,173200,1328678200,22800,22800,22800,22800,0
|
|
20230608,173100,1328678200,22800,22800,22800,22800,0
|
|
20230608,173000,1328678200,22800,22800,22800,22800,0
|
|
20230608,172900,1328678200,22800,22800,22800,22800,0
|
|
20230608,172800,1328678200,22800,22800,22800,22800,0
|
|
20230608,172700,1328678200,22800,22800,22800,22800,0
|
|
20230608,172600,1328678200,22800,22800,22800,22800,0
|
|
20230608,172500,1328678200,22800,22800,22800,22800,0
|
|
20230608,172400,1328678200,22800,22800,22800,22800,0
|
|
20230608,172300,1328678200,22800,22800,22800,22800,0
|
|
20230608,172200,1328678200,22800,22800,22800,22800,0
|
|
20230608,172100,1328678200,22800,22800,22800,22800,0
|
|
20230608,172000,1328678200,22800,22800,22800,22800,0
|
|
20230608,171900,1328678200,22800,22800,22800,22800,0
|
|
20230608,171800,1328678200,22800,22800,22800,22800,0
|
|
20230608,171700,1328678200,22800,22800,22800,22800,0
|
|
20230608,171600,1328678200,22800,22800,22800,22800,0
|
|
20230608,171500,1328678200,22800,22800,22800,22800,0
|
|
20230608,171400,1328678200,22800,22800,22800,22800,0
|
|
20230608,171300,1328678200,22800,22800,22800,22800,0
|
|
20230608,171200,1328678200,22800,22800,22800,22800,0
|
|
20230608,171100,1328678200,22800,22800,22800,22800,0
|
|
20230608,171000,1328678200,22800,22800,22800,22800,0
|
|
20230608,170900,1328678200,22800,22800,22800,22800,0
|
|
20230608,170800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,170700,1328678200,22800,22800,22800,22800,0
|
|
20230608,170600,1328678200,22800,22800,22800,22800,0
|
|
20230608,170500,1328678200,22800,22800,22800,22800,0
|
|
20230608,170400,1328678200,22800,22800,22800,22800,0
|
|
20230608,170300,1328678200,22800,22800,22800,22800,0
|
|
20230608,170200,1328678200,22800,22800,22800,22800,0
|
|
20230608,170100,1328678200,22800,22800,22800,22800,0
|
|
20230608,170000,1328678200,22800,22800,22800,22800,0
|
|
20230608,165900,1328678200,22800,22800,22800,22800,0
|
|
20230608,165800,1328678200,22800,22800,22800,22800,0
|
|
20230608,165700,1328678200,22800,22800,22800,22800,0
|
|
20230608,165600,1328678200,22800,22800,22800,22800,0
|
|
20230608,165500,1328678200,22800,22800,22800,22800,0
|
|
20230608,165400,1328678200,22800,22800,22800,22800,0
|
|
20230608,165300,1328678200,22800,22800,22800,22800,0
|
|
20230608,165200,1328678200,22800,22800,22800,22800,0
|
|
20230608,165100,1328678200,22800,22800,22800,22800,0
|
|
20230608,165000,1328678200,22800,22800,22800,22800,0
|
|
20230608,164900,1328678200,22800,22800,22800,22800,0
|
|
20230608,164800,1328678200,22800,22800,22800,22800,0
|
|
20230608,164700,1328678200,22800,22800,22800,22800,0
|
|
20230608,164600,1328678200,22800,22800,22800,22800,0
|
|
20230608,164500,1328678200,22800,22800,22800,22800,0
|
|
20230608,164400,1328678200,22800,22800,22800,22800,0
|
|
20230608,164300,1328678200,22800,22800,22800,22800,0
|
|
20230608,164200,1328678200,22800,22800,22800,22800,0
|
|
20230608,164100,1328678200,22800,22800,22800,22800,0
|
|
20230608,164000,1328678200,22800,22800,22800,22800,0
|
|
20230608,163900,1328678200,22800,22800,22800,22800,0
|
|
20230608,163800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,163700,1328678200,22800,22800,22800,22800,0
|
|
20230608,163600,1328678200,22800,22800,22800,22800,0
|
|
20230608,163500,1328678200,22800,22800,22800,22800,0
|
|
20230608,163400,1328678200,22800,22800,22800,22800,0
|
|
20230608,163300,1328678200,22800,22800,22800,22800,0
|
|
20230608,163200,1328678200,22800,22800,22800,22800,0
|
|
20230608,163100,1328678200,22800,22800,22800,22800,0
|
|
20230608,163000,1328678200,22800,22800,22800,22800,0
|
|
20230608,162900,1328678200,22800,22800,22800,22800,0
|
|
20230608,162800,1328678200,22800,22800,22800,22800,0
|
|
20230608,162700,1328678200,22800,22800,22800,22800,0
|
|
20230608,162600,1328678200,22800,22800,22800,22800,0
|
|
20230608,162500,1328678200,22800,22800,22800,22800,0
|
|
20230608,162400,1328678200,22800,22800,22800,22800,0
|
|
20230608,162300,1328678200,22800,22800,22800,22800,0
|
|
20230608,162200,1328678200,22800,22800,22800,22800,0
|
|
20230608,162100,1328678200,22800,22800,22800,22800,0
|
|
20230608,162000,1328678200,22800,22800,22800,22800,0
|
|
20230608,161900,1328678200,22800,22800,22800,22800,0
|
|
20230608,161800,1328678200,22800,22800,22800,22800,0
|
|
20230608,161700,1328678200,22800,22800,22800,22800,0
|
|
20230608,161600,1328678200,22800,22800,22800,22800,0
|
|
20230608,161500,1328678200,22800,22800,22800,22800,0
|
|
20230608,161400,1328678200,22800,22800,22800,22800,0
|
|
20230608,161300,1328678200,22800,22800,22800,22800,0
|
|
20230608,161200,1328678200,22800,22800,22800,22800,0
|
|
20230608,161100,1328678200,22800,22800,22800,22800,0
|
|
20230608,161000,1328678200,22800,22800,22800,22800,0
|
|
20230608,160900,1328678200,22800,22800,22800,22800,0
|
|
20230608,160800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,160700,1328678200,22800,22800,22800,22800,0
|
|
20230608,160600,1328678200,22800,22800,22800,22800,0
|
|
20230608,160500,1328678200,22800,22800,22800,22800,0
|
|
20230608,160400,1328678200,22800,22800,22800,22800,0
|
|
20230608,160300,1328678200,22800,22800,22800,22800,0
|
|
20230608,160200,1328678200,22800,22800,22800,22800,0
|
|
20230608,160100,1328678200,22800,22800,22800,22800,0
|
|
20230608,160000,1328678200,22800,22800,22800,22800,0
|
|
20230608,155900,1328678200,22800,22800,22800,22800,0
|
|
20230608,155800,1328678200,22800,22800,22800,22800,0
|
|
20230608,155700,1328678200,22800,22800,22800,22800,0
|
|
20230608,155600,1328678200,22800,22800,22800,22800,0
|
|
20230608,155500,1328678200,22800,22800,22800,22800,0
|
|
20230608,155400,1328678200,22800,22800,22800,22800,0
|
|
20230608,155300,1328678200,22800,22800,22800,22800,0
|
|
20230608,155200,1328678200,22800,22800,22800,22800,0
|
|
20230608,155100,1328678200,22800,22800,22800,22800,0
|
|
20230608,155000,1328678200,22800,22800,22800,22800,0
|
|
20230608,154900,1328678200,22800,22800,22800,22800,0
|
|
20230608,154800,1328678200,22800,22800,22800,22800,0
|
|
20230608,154700,1328678200,22800,22800,22800,22800,0
|
|
20230608,154600,1328678200,22800,22800,22800,22800,0
|
|
20230608,154500,1328678200,22800,22800,22800,22800,0
|
|
20230608,154400,1328678200,22800,22800,22800,22800,0
|
|
20230608,154300,1328678200,22800,22800,22800,22800,0
|
|
20230608,154200,1328678200,22800,22800,22800,22800,0
|
|
20230608,154100,1328678200,22800,22800,22800,22800,0
|
|
20230608,154000,1328678200,22800,22800,22800,22800,0
|
|
20230608,153900,1328678200,22800,22800,22800,22800,0
|
|
20230608,153800,1328678200,22800,22800,22800,22800,13388
|
|
20230608,153700,1328678200,22800,22800,22800,22800,0
|
|
20230608,153600,1328678200,22800,22800,22800,22800,0
|
|
20230608,153500,1328678200,22800,22800,22800,22800,0
|
|
20230608,153400,1328678200,22800,22800,22800,22800,0
|
|
20230608,153300,1328678200,22800,22800,22800,22800,0
|
|
20230608,153200,1328678200,22800,22800,22800,22800,0
|
|
20230608,153100,1328678200,22800,22800,22800,22800,0
|
|
20230608,153000,1328678200,22800,22800,22800,22800,13388
|
|
20230608,152900,1023431800,22950,22950,22950,22950,0
|
|
20230608,152800,1023431800,22950,22950,22950,22950,0
|
|
20230608,152700,1023431800,22950,22950,22950,22950,0
|
|
20230608,152600,1023431800,22950,22950,22950,22950,0
|
|
20230608,152500,1023431800,22950,22950,22950,22950,0
|
|
20230608,152400,1023431800,22950,22950,22950,22950,0
|
|
20230608,152300,1023431800,22950,22950,22950,22950,0
|
|
20230608,152200,1023431800,22950,22950,22950,22950,0
|
|
20230608,152100,1023431800,22950,22950,22950,22950,0
|
|
20230608,152000,1023431800,22950,22950,22950,22950,0
|
|
20230608,151900,1023431800,22950,23000,23000,22950,403
|
|
20230608,151800,1014165900,22950,22950,22950,22950,98
|
|
20230608,151700,1011916800,22950,22950,22950,22950,64
|
|
20230608,151600,1010448000,22950,22950,22950,22950,24
|
|
20230608,151500,1009897200,22950,22950,22950,22950,35
|
|
20230608,151400,1009093950,22950,22900,22950,22900,88
|
|
20230608,151300,1007076750,22950,22900,22950,22900,153
|
|
20230608,151200,1003567400,22900,22900,22900,22900,273
|
|
20230608,151100,997315700,22900,22900,22950,22900,27
|
|
20230608,151000,996696900,22900,22950,22950,22900,68
|
|
20230608,150900,995139200,22950,22950,22950,22950,0
|
|
20230608,150800,995139200,22950,22950,22950,22950,11
|
|
20230608,150700,994886750,22950,22900,22950,22900,13
|
|
20230608,150600,994588500,22950,22950,22950,22950,1
|
|
20230608,150500,994565550,22950,22950,22950,22950,19
|
|
20230608,150400,994129500,22950,22950,22950,22950,10
|
|
20230608,150300,993900000,22900,22950,22950,22900,285
|
|
20230608,150200,987360250,22950,22900,22950,22900,39
|
|
20230608,150100,986466650,22950,22950,22950,22950,11
|
|
20230608,150000,986214200,22900,22900,22900,22900,36
|
|
20230608,145900,985389800,22950,22950,22950,22950,13
|
|
20230608,145800,985091450,22950,22950,22950,22950,10
|
|
20230608,145700,984861950,22950,22900,22950,22900,19
|
|
20230608,145600,984426250,22950,22950,22950,22950,0
|
|
20230608,145500,984426250,22950,22900,22950,22900,40
|
|
20230608,145400,983509700,22950,22950,22950,22950,10
|
|
20230608,145300,983280200,22950,22950,22950,22950,1
|
|
20230608,145200,983257250,22950,22950,22950,22950,11
|
|
20230608,145100,983004800,22950,22950,22950,22950,12
|
|
20230608,145000,982729400,22900,22900,22900,22900,25
|
|
20230608,144900,982156900,22950,22950,22950,22950,10
|
|
20230608,144800,981927400,22950,22900,22950,22900,39
|
|
20230608,144700,981033800,22950,22950,22950,22950,0
|
|
20230608,144600,981033800,22950,22950,22950,22950,60
|
|
20230608,144500,979656800,22950,22950,22950,22950,10
|
|
20230608,144400,979427300,22950,22950,22950,22950,0
|
|
20230608,144300,979427300,22950,22900,22950,22900,27
|
|
20230608,144200,978808500,22900,22900,22950,22900,49
|
|
20230608,144100,977685900,22950,22950,22950,22950,10
|
|
20230608,144000,977456400,22900,22900,22900,22900,0
|
|
20230608,143900,977456400,22900,22950,22950,22900,53
|
|
20230608,143800,976242100,22900,22950,22950,22900,30
|
|
20230608,143700,975554600,22900,22900,22900,22900,100
|
|
20230608,143600,973264600,22950,22950,22950,22950,11
|
|
20230608,143500,973012150,22950,22950,22950,22850,63
|
|
20230608,143400,971571400,22900,22900,22900,22900,31
|
|
20230608,143300,970861500,22950,22950,22950,22950,10
|
|
20230608,143200,970632000,22950,22950,22950,22950,10
|
|
20230608,143100,970402500,22950,22950,22950,22950,3
|
|
20230608,143000,970333650,22950,22950,22950,22950,10
|
|
20230608,142900,970104150,22950,22950,22950,22950,10
|
|
20230608,142800,969874650,22900,22900,22900,22900,179
|
|
20230608,142700,965775550,22900,22900,22900,22900,10
|
|
20230608,142600,965546550,22900,22850,22900,22850,41
|
|
20230608,142500,964609150,22900,22900,22900,22850,34
|
|
20230608,142400,963831650,22900,22900,22900,22900,25
|
|
20230608,142300,963259150,22900,22900,22900,22900,50
|
|
20230608,142200,962114150,22900,22900,22900,22900,20
|
|
20230608,142100,961656150,22900,22900,22900,22900,0
|
|
20230608,142000,961656150,22900,22900,22900,22900,11
|
|
20230608,141900,961404250,22900,22900,22900,22900,52
|
|
20230608,141800,960213450,22950,22950,22950,22950,5
|
|
20230608,141700,960098700,22950,22950,22950,22950,10
|
|
20230608,141600,959869200,22950,22950,22950,22950,10
|
|
20230608,141500,959639700,22900,22900,22900,22900,460
|
|
20230608,141400,949105700,22950,22950,22950,22950,10
|
|
20230608,141300,948876200,22950,22950,22950,22950,10
|
|
20230608,141200,948646700,22950,22950,22950,22950,0
|
|
20230608,141100,948646700,22950,22950,22950,22950,12
|
|
20230608,141000,948371300,22950,22950,22950,22950,10
|
|
20230608,140900,948141800,22950,22950,22950,22950,10
|
|
20230608,140800,947912300,22900,22950,22950,22900,40
|
|
20230608,140700,946996200,22900,22950,22950,22900,180
|
|
20230608,140600,942867000,22950,22950,22950,22950,10
|
|
20230608,140500,942637500,22950,22950,22950,22950,13
|
|
20230608,140400,942339150,22950,22950,22950,22950,10
|
|
20230608,140300,942109650,22950,22950,22950,22950,10
|
|
20230608,140200,941880150,22950,22950,22950,22950,0
|
|
20230608,140100,941880150,22950,22950,22950,22950,30
|
|
20230608,140000,941191650,22950,22900,22950,22900,17
|
|
20230608,135900,940801800,22900,22900,22900,22900,36
|
|
20230608,135800,939977400,22950,22950,22950,22950,10
|
|
20230608,135700,939747900,22950,22950,22950,22950,10
|
|
20230608,135600,939518400,22950,22950,22950,22950,0
|
|
20230608,135500,939518400,22950,22900,22950,22900,30
|
|
20230608,135400,938830900,22950,22950,22950,22950,79
|
|
20230608,135300,937017850,22950,22950,22950,22950,10
|
|
20230608,135200,936788350,22950,22950,22950,22950,20
|
|
20230608,135100,936329350,22950,22950,22950,22950,10
|
|
20230608,135000,936099850,22950,22950,22950,22950,10
|
|
20230608,134900,935870350,22950,22950,22950,22950,0
|
|
20230608,134800,935870350,22950,22950,22950,22950,10
|
|
20230608,134700,935640850,22950,22950,22950,22950,10
|
|
20230608,134600,935411350,22900,22900,22900,22900,6
|
|
20230608,134500,935273950,22950,22950,22950,22950,10
|
|
20230608,134400,935044450,22950,22950,22950,22950,10
|
|
20230608,134300,934814950,22900,22900,22900,22900,65
|
|
20230608,134200,933326450,22950,22950,22950,22950,10
|
|
20230608,134100,933096950,22950,22950,22950,22950,10
|
|
20230608,134000,932867450,22950,22950,22950,22950,10
|
|
20230608,133900,932637950,22950,22950,22950,22950,10
|
|
20230608,133800,932408450,22950,22950,22950,22950,11
|
|
20230608,133700,932156000,22950,22950,22950,22950,10
|
|
20230608,133600,931926500,22950,22950,22950,22950,0
|
|
20230608,133500,931926500,22950,22950,22950,22950,10
|
|
20230608,133400,931697000,22950,22950,22950,22950,11
|
|
20230608,133300,931444550,22950,22950,22950,22950,0
|
|
20230608,133200,931444550,22950,22950,22950,22950,110
|
|
20230608,133100,928920050,22950,22950,22950,22950,10
|
|
20230608,133000,928690550,22950,22950,22950,22950,0
|
|
20230608,132900,928690550,22950,22950,22950,22950,10
|
|
20230608,132800,928461050,22950,22950,22950,22950,191
|
|
20230608,132700,924077600,22900,22900,22900,22900,6
|
|
20230608,132600,923940200,22950,22900,22950,22900,524
|
|
20230608,132500,911940100,22900,22900,22900,22900,11
|
|
20230608,132400,911688200,22850,22850,22850,22850,524
|
|
20230608,132300,899714800,22900,22900,22900,22900,10
|
|
20230608,132200,899485800,22900,22900,22900,22900,10
|
|
20230608,132100,899256800,22900,22900,22900,22900,43
|
|
20230608,132000,898272100,22900,22900,22900,22900,18
|
|
20230608,131900,897859900,22900,22900,22900,22900,10
|
|
20230608,131800,897630900,22900,22900,22900,22900,10
|
|
20230608,131700,897401900,22900,22950,22950,22900,646
|
|
20230608,131600,882608400,22950,22950,22950,22950,10
|
|
20230608,131500,882378900,22950,22950,22950,22950,10
|
|
20230608,131400,882149400,22900,22900,22900,22900,44
|
|
20230608,131300,881141800,22950,22950,22950,22950,10
|
|
20230608,131200,880912300,22900,22950,22950,22900,65
|
|
20230608,131100,879423050,22900,22900,22900,22900,32
|
|
20230608,131000,878690250,22950,22950,22950,22950,11
|
|
20230608,130900,878437800,22900,22950,22950,22900,19
|
|
20230608,130800,878002200,22900,22900,22900,22900,29
|
|
20230608,130700,877338100,22950,22950,22950,22950,11
|
|
20230608,130600,877085650,22950,22900,22950,22900,62
|
|
20230608,130500,875665350,22950,22950,22950,22950,0
|
|
20230608,130400,875665350,22950,22950,22950,22950,10
|
|
20230608,130300,875435850,22900,22900,22900,22900,189
|
|
20230608,130200,871107750,22900,22900,22900,22900,20
|
|
20230608,130100,870649750,22900,22900,22900,22900,14
|
|
20230608,130000,870329150,22900,22900,22900,22900,11
|
|
20230608,125900,870077250,22900,22900,22900,22900,10
|
|
20230608,125800,869848250,22800,22900,22900,22800,459
|
|
20230608,125700,859373950,22900,22950,22950,22900,81
|
|
20230608,125600,857518550,22950,22950,22950,22950,10
|
|
20230608,125500,857289050,22950,22950,22950,22950,0
|
|
20230608,125400,857289050,22950,22950,22950,22950,21
|
|
20230608,125300,856807100,22950,22950,22950,22950,10
|
|
20230608,125200,856577600,22950,22950,22950,22950,29
|
|
20230608,125100,855912050,22950,22950,22950,22950,81
|
|
20230608,125000,854053100,22950,22850,22950,22850,66
|
|
20230608,124900,852544900,22850,22850,22850,22850,0
|
|
20230608,124800,852544900,22850,22850,22850,22850,0
|
|
20230608,124700,852544900,22850,22850,22850,22850,1
|
|
20230608,124600,852522050,22900,22850,22900,22850,159
|
|
20230608,124500,848888550,22850,22850,22850,22850,5
|
|
20230608,124400,848774300,22800,22800,22800,22800,0
|
|
20230608,124300,848774300,22800,22800,22800,22800,1661
|
|
20230608,124200,810903500,22800,22850,22850,22800,600
|
|
20230608,124100,797193600,22850,22950,23000,22850,1764
|
|
20230608,124000,756834850,22950,22950,22950,22950,0
|
|
20230608,123900,756834850,22950,22950,22950,22950,0
|
|
20230608,123800,756834850,22950,22950,22950,22950,1
|
|
20230608,123700,756811900,22950,22950,22950,22950,0
|
|
20230608,123600,756811900,22950,22950,22950,22950,42
|
|
20230608,123500,755848000,22950,22950,22950,22950,0
|
|
20230608,123400,755848000,22950,22950,22950,22950,0
|
|
20230608,123300,755848000,22950,22950,22950,22950,0
|
|
20230608,123200,755848000,22950,22950,22950,22950,0
|
|
20230608,123100,755848000,22950,22950,22950,22950,0
|
|
20230608,123000,755848000,22950,22950,22950,22950,0
|
|
20230608,122900,755848000,22950,23000,23000,22950,327
|
|
20230608,122800,748340150,23000,23000,23000,23000,77
|
|
20230608,122700,746569150,23000,23000,23000,23000,0
|
|
20230608,122600,746569150,23000,23000,23000,23000,99
|
|
20230608,122500,744292150,23000,23050,23050,23000,181
|
|
20230608,122400,740128700,23050,23000,23050,23000,897
|
|
20230608,122300,719494450,23050,23050,23050,23050,5
|
|
20230608,122200,719379200,23050,23050,23050,23050,145
|
|
20230608,122100,716036950,23050,23050,23050,23050,171
|
|
20230608,122000,712095400,23000,23000,23000,23000,0
|
|
20230608,121900,712095400,23000,23000,23000,23000,2
|
|
20230608,121800,712049400,23050,23050,23050,23050,80
|
|
20230608,121700,710205400,23000,23000,23000,23000,0
|
|
20230608,121600,710205400,23000,23000,23000,23000,76
|
|
20230608,121500,708457400,23000,23000,23000,23000,33
|
|
20230608,121400,707698400,23050,23050,23050,23050,0
|
|
20230608,121300,707698400,23050,23050,23050,23050,0
|
|
20230608,121200,707698400,23050,23050,23050,23050,3
|
|
20230608,121100,707629250,23050,23100,23100,23050,100
|
|
20230608,121000,705324000,23050,23100,23100,23050,1174
|
|
20230608,120900,678262550,23100,23100,23100,23100,1
|
|
20230608,120800,678239450,23050,23050,23050,23050,0
|
|
20230608,120700,678239450,23050,23050,23050,23050,50
|
|
20230608,120600,677086950,23100,23100,23100,23100,3
|
|
20230608,120500,677017650,23050,23050,23050,23050,0
|
|
20230608,120400,677017650,23050,23050,23050,23050,0
|
|
20230608,120300,677017650,23050,23100,23100,23050,33
|
|
20230608,120200,676256950,23050,23050,23050,23050,0
|
|
20230608,120100,676256950,23050,23050,23050,23050,0
|
|
20230608,120000,676256950,23050,23050,23050,23050,90
|
|
20230608,115900,674182450,23050,23050,23050,23050,33
|
|
20230608,115800,673421800,23100,23100,23100,23100,0
|
|
20230608,115700,673421800,23100,23100,23100,23100,102
|
|
20230608,115600,671065600,23050,23050,23050,23050,30
|
|
20230608,115500,670374100,23050,23050,23050,23050,1
|
|
20230608,115400,670351050,23050,23050,23050,23050,7
|
|
20230608,115300,670189700,23050,23050,23050,23050,20
|
|
20230608,115200,669728700,23050,23050,23050,23050,250
|
|
20230608,115100,663966200,23050,23050,23050,23050,7
|
|
20230608,115000,663804850,23050,23050,23050,23050,0
|
|
20230608,114900,663804850,23050,23050,23050,23050,0
|
|
20230608,114800,663804850,23050,23050,23050,23050,0
|
|
20230608,114700,663804850,23050,23050,23050,23050,8
|
|
20230608,114600,663620450,23050,23050,23050,23050,34
|
|
20230608,114500,662836750,23100,23100,23100,23100,0
|
|
20230608,114400,662836750,23100,23100,23100,23100,0
|
|
20230608,114300,662836750,23100,23100,23100,23100,0
|
|
20230608,114200,662836750,23100,23100,23100,23100,2
|
|
20230608,114100,662790550,23100,23100,23100,23100,330
|
|
20230608,114000,655167550,23050,23050,23050,23050,0
|
|
20230608,113900,655167550,23050,23050,23050,23050,15
|
|
20230608,113800,654821800,23050,23050,23050,23050,3
|
|
20230608,113700,654752650,23100,23100,23100,23100,0
|
|
20230608,113600,654752650,23100,23100,23100,23100,11
|
|
20230608,113500,654498550,23100,23100,23100,23100,0
|
|
20230608,113400,654498550,23100,23100,23100,23100,0
|
|
20230608,113300,654498550,23100,23050,23100,23050,12
|
|
20230608,113200,654221800,23050,23050,23050,23050,3
|
|
20230608,113100,654152650,23050,23050,23050,23050,0
|
|
20230608,113000,654152650,23050,23050,23050,23050,0
|
|
20230608,112900,654152650,23050,23050,23050,23050,29
|
|
20230608,112800,653484200,23050,23050,23050,23050,5
|
|
20230608,112700,653368950,23050,23050,23050,23050,153
|
|
20230608,112600,649842300,23050,23050,23050,23050,0
|
|
20230608,112500,649842300,23050,23050,23050,23050,0
|
|
20230608,112400,649842300,23050,23050,23050,23050,3
|
|
20230608,112300,649773150,23100,23100,23100,23100,0
|
|
20230608,112200,649773150,23100,23100,23100,23100,10
|
|
20230608,112100,649542150,23050,23050,23050,23050,32
|
|
20230608,112000,648804550,23100,23100,23100,23100,0
|
|
20230608,111900,648804550,23100,23100,23100,23100,0
|
|
20230608,111800,648804550,23100,23100,23100,23100,5
|
|
20230608,111700,648689050,23100,23100,23100,23100,0
|
|
20230608,111600,648689050,23100,23100,23100,23100,1
|
|
20230608,111500,648665950,23050,23050,23050,23050,1
|
|
20230608,111400,648642900,23050,23050,23050,23050,16
|
|
20230608,111300,648274100,23050,23050,23050,23050,100
|
|
20230608,111200,645969100,23000,23000,23000,23000,3
|
|
20230608,111100,645900100,23050,23050,23050,23050,1
|
|
20230608,111000,645877050,23050,23050,23050,23050,0
|
|
20230608,110900,645877050,23050,23050,23050,23050,0
|
|
20230608,110800,645877050,23050,23050,23050,23050,0
|
|
20230608,110700,645877050,23050,23050,23050,23050,0
|
|
20230608,110600,645877050,23050,23050,23050,23050,0
|
|
20230608,110500,645877050,23050,23050,23050,23050,1
|
|
20230608,110400,645854000,23050,23050,23050,23050,10
|
|
20230608,110300,645623500,23000,23000,23000,23000,60
|
|
20230608,110200,644243500,23000,23000,23000,23000,0
|
|
20230608,110100,644243500,23000,23050,23050,23000,312
|
|
20230608,110000,637067000,23050,23050,23050,23050,1
|
|
20230608,105900,637043950,23050,23050,23050,23050,25
|
|
20230608,105800,636467700,23050,23050,23050,23050,0
|
|
20230608,105700,636467700,23050,23050,23050,23050,0
|
|
20230608,105600,636467700,23050,23050,23050,23050,0
|
|
20230608,105500,636467700,23050,23050,23050,23050,4
|
|
20230608,105400,636375500,23050,23050,23050,23050,45
|
|
20230608,105300,635338250,23000,23000,23000,23000,3
|
|
20230608,105200,635269250,23000,23000,23000,23000,50
|
|
20230608,105100,634119250,23000,23000,23000,23000,5
|
|
20230608,105000,634004250,23000,23000,23000,23000,2
|
|
20230608,104900,633958250,23000,23000,23000,23000,11
|
|
20230608,104800,633705250,23050,23050,23050,23050,0
|
|
20230608,104700,633705250,23050,23050,23050,23050,5
|
|
20230608,104600,633590000,23000,23000,23000,23000,0
|
|
20230608,104500,633590000,23000,23000,23000,23000,3
|
|
20230608,104400,633521000,23000,23000,23000,23000,246
|
|
20230608,104300,627863000,23000,23000,23000,23000,1
|
|
20230608,104200,627840000,23000,23000,23000,23000,27
|
|
20230608,104100,627219000,23000,23050,23050,23000,3
|
|
20230608,104000,627149950,23050,23050,23050,23050,0
|
|
20230608,103900,627149950,23050,23050,23050,23050,5
|
|
20230608,103800,627034700,23050,23050,23050,23050,0
|
|
20230608,103700,627034700,23050,23050,23050,23050,0
|
|
20230608,103600,627034700,23050,23050,23050,23000,22
|
|
20230608,103500,626528600,23050,23050,23050,23050,75
|
|
20230608,103400,624799850,23050,23100,23100,23050,93
|
|
20230608,103300,622656000,23050,23050,23050,23050,200
|
|
20230608,103200,618046000,23050,23050,23050,23050,33
|
|
20230608,103100,617285350,23050,23050,23050,23050,0
|
|
20230608,103000,617285350,23050,23050,23050,23050,3
|
|
20230608,102900,617216200,23100,23100,23100,23100,0
|
|
20230608,102800,617216200,23100,23100,23100,23100,20
|
|
20230608,102700,616754200,23100,23100,23100,23100,0
|
|
20230608,102600,616754200,23100,23100,23100,23100,199
|
|
20230608,102500,612157300,23100,23100,23100,23100,914
|
|
20230608,102400,591043900,23100,23100,23100,23100,0
|
|
20230608,102300,591043900,23100,23100,23100,23100,3
|
|
20230608,102200,590974600,23100,23100,23100,23100,501
|
|
20230608,102100,579401500,23150,23150,23150,23150,10
|
|
20230608,102000,579170000,23150,23150,23150,23150,289
|
|
20230608,101900,572479650,23150,23150,23150,23150,60
|
|
20230608,101800,571090650,23100,23100,23100,23100,194
|
|
20230608,101700,566609250,23050,23050,23050,23050,1
|
|
20230608,101600,566586200,23100,23100,23100,23100,0
|
|
20230608,101500,566586200,23100,23100,23100,23100,344
|
|
20230608,101400,558639800,23100,23150,23150,23100,160
|
|
20230608,101300,554938250,23100,23050,23100,23050,209
|
|
20230608,101200,550115150,23100,23100,23100,23100,51
|
|
20230608,101100,548937050,23100,23050,23100,23050,213
|
|
20230608,101000,544026400,23050,23000,23050,23000,203
|
|
20230608,100900,539356400,22950,22950,23000,22950,147
|
|
20230608,100800,535978350,23000,23000,23000,23000,13
|
|
20230608,100700,535679350,22950,23000,23000,22950,153
|
|
20230608,100600,532166950,23000,23000,23000,23000,1
|
|
20230608,100500,532143950,23000,23000,23000,23000,109
|
|
20230608,100400,529636950,22950,22950,22950,22950,0
|
|
20230608,100300,529636950,22950,22950,22950,22950,0
|
|
20230608,100200,529636950,22950,22950,22950,22950,210
|
|
20230608,100100,524817450,22950,22950,22950,22950,0
|
|
20230608,100000,524817450,22950,22950,22950,22950,2
|
|
20230608,095900,524771550,22950,22950,22950,22850,1114
|
|
20230608,095800,499315350,22950,22900,22950,22900,291
|
|
20230608,095700,492636950,22900,22900,22900,22900,162
|
|
20230608,095600,488927150,22900,22850,22900,22850,55
|
|
20230608,095500,487670350,22850,22850,22900,22850,1404
|
|
20230608,095400,455588750,22850,22900,22900,22850,1322
|
|
20230608,095300,425364950,22900,22900,22900,22900,284
|
|
20230608,095200,418861350,22900,22900,22900,22900,9
|
|
20230608,095100,418655250,22950,22950,22950,22950,7
|
|
20230608,095000,418494600,22950,22900,22950,22900,196
|
|
20230608,094900,414000700,22900,22900,22900,22900,201
|
|
20230608,094800,409397800,22900,22900,22900,22900,180
|
|
20230608,094700,405275800,22900,22900,22900,22900,10
|
|
20230608,094600,405046800,22900,22900,22900,22900,2
|
|
20230608,094500,405001000,22800,22900,22900,22800,1105
|
|
20230608,094400,379772150,22900,22900,22900,22850,57
|
|
20230608,094300,378468250,22850,22850,22850,22850,12
|
|
20230608,094200,378194050,22850,22950,22950,22850,1819
|
|
20230608,094100,336565100,22950,22950,22950,22900,69
|
|
20230608,094000,334981750,22950,22900,22950,22900,59
|
|
20230608,093900,333630400,22900,22900,22900,22900,8
|
|
20230608,093800,333447200,22900,22900,22950,22900,1694
|
|
20230608,093700,294649900,22900,22950,22950,22900,9
|
|
20230608,093600,294443700,22900,22900,22900,22900,233
|
|
20230608,093500,289108000,22900,22950,22950,22900,13
|
|
20230608,093400,288810250,22900,22950,22950,22900,50
|
|
20230608,093300,287663750,22900,22950,22950,22900,175
|
|
20230608,093200,283653850,22900,22900,23000,22900,31
|
|
20230608,093100,282943750,23000,22900,23000,22900,86
|
|
20230608,093000,280970150,22950,23000,23000,22900,35
|
|
20230608,092900,280166550,22900,22900,23000,22900,136
|
|
20230608,092800,277052050,22900,22950,22950,22900,1265
|
|
20230608,092700,248034550,23000,22950,23000,22950,77
|
|
20230608,092600,246267050,22950,22950,22950,22950,4
|
|
20230608,092500,246175250,22900,22900,22900,22850,107
|
|
20230608,092400,243725150,22850,22850,22900,22850,32
|
|
20230608,092300,242993450,22900,22900,22900,22850,106
|
|
20230608,092200,240568800,22900,22950,22950,22900,1149
|
|
20230608,092100,214220450,22950,23100,23100,22950,432
|
|
20230608,092000,204284750,23000,23000,23050,23000,130
|
|
20230608,091900,201294700,23000,23100,23150,23000,143
|
|
20230608,091800,197992450,23000,23000,23000,22950,792
|
|
20230608,091700,179798400,23000,23150,23150,23000,369
|
|
20230608,091600,171308750,23050,23000,23050,23000,404
|
|
20230608,091500,161996750,23000,23050,23050,23000,55
|
|
20230608,091400,160729250,23000,23000,23000,23000,79
|
|
20230608,091300,158912250,23000,23050,23050,22950,2433
|
|
20230608,091200,102925650,23050,23050,23100,23050,67
|
|
20230608,091100,101378550,23050,23100,23100,23050,133
|
|
20230608,091000,98306450,23100,23050,23100,23050,8
|
|
20230608,090900,98121850,23100,23100,23100,23050,163
|
|
20230608,090800,94356750,23100,23050,23100,23050,17
|
|
20230608,090700,93964400,23050,23050,23050,23050,185
|
|
20230608,090600,89700150,23050,23100,23100,23050,114
|
|
20230608,090500,87067150,23100,23200,23200,23050,1902
|
|
20230608,090400,43094900,23200,23200,23200,23150,133
|
|
20230608,090300,40011100,23200,23200,23200,23200,138
|
|
20230608,090200,36809500,23200,23200,23200,23200,4
|
|
20230608,090100,36716700,23150,23200,23200,23150,1498
|
|
20230608,090000,1976050,23200,23250,23250,23200,85
|