731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210800,1696170550,23700,23700,23700,23700,728
|
|
20230613,210700,1696170550,23700,23700,23700,23700,0
|
|
20230613,210600,1696170550,23700,23700,23700,23700,0
|
|
20230613,210500,1696170550,23700,23700,23700,23700,0
|
|
20230613,210400,1696170550,23700,23700,23700,23700,0
|
|
20230613,210300,1696170550,23700,23700,23700,23700,0
|
|
20230613,210200,1696170550,23700,23700,23700,23700,0
|
|
20230613,210100,1696170550,23700,23700,23700,23700,0
|
|
20230613,210000,1696170550,23700,23700,23700,23700,0
|
|
20230613,205900,1696170550,23700,23700,23700,23700,0
|
|
20230613,205800,1696170550,23700,23700,23700,23700,0
|
|
20230613,205700,1696170550,23700,23700,23700,23700,0
|
|
20230613,205600,1696170550,23700,23700,23700,23700,0
|
|
20230613,205500,1696170550,23700,23700,23700,23700,0
|
|
20230613,205400,1696170550,23700,23700,23700,23700,0
|
|
20230613,205300,1696170550,23700,23700,23700,23700,0
|
|
20230613,205200,1696170550,23700,23700,23700,23700,0
|
|
20230613,205100,1696170550,23700,23700,23700,23700,0
|
|
20230613,205000,1696170550,23700,23700,23700,23700,0
|
|
20230613,204900,1696170550,23700,23700,23700,23700,0
|
|
20230613,204800,1696170550,23700,23700,23700,23700,0
|
|
20230613,204700,1696170550,23700,23700,23700,23700,0
|
|
20230613,204600,1696170550,23700,23700,23700,23700,0
|
|
20230613,204500,1696170550,23700,23700,23700,23700,0
|
|
20230613,204400,1696170550,23700,23700,23700,23700,0
|
|
20230613,204300,1696170550,23700,23700,23700,23700,0
|
|
20230613,204200,1696170550,23700,23700,23700,23700,0
|
|
20230613,204100,1696170550,23700,23700,23700,23700,0
|
|
20230613,204000,1696170550,23700,23700,23700,23700,0
|
|
20230613,203900,1696170550,23700,23700,23700,23700,0
|
|
20230613,203800,1696170550,23700,23700,23700,23700,728
|
|
20230613,203700,1696170550,23700,23700,23700,23700,0
|
|
20230613,203600,1696170550,23700,23700,23700,23700,0
|
|
20230613,203500,1696170550,23700,23700,23700,23700,0
|
|
20230613,203400,1696170550,23700,23700,23700,23700,0
|
|
20230613,203300,1696170550,23700,23700,23700,23700,0
|
|
20230613,203200,1696170550,23700,23700,23700,23700,0
|
|
20230613,203100,1696170550,23700,23700,23700,23700,0
|
|
20230613,203000,1696170550,23700,23700,23700,23700,0
|
|
20230613,202900,1696170550,23700,23700,23700,23700,0
|
|
20230613,202800,1696170550,23700,23700,23700,23700,0
|
|
20230613,202700,1696170550,23700,23700,23700,23700,0
|
|
20230613,202600,1696170550,23700,23700,23700,23700,0
|
|
20230613,202500,1696170550,23700,23700,23700,23700,0
|
|
20230613,202400,1696170550,23700,23700,23700,23700,0
|
|
20230613,202300,1696170550,23700,23700,23700,23700,0
|
|
20230613,202200,1696170550,23700,23700,23700,23700,0
|
|
20230613,202100,1696170550,23700,23700,23700,23700,0
|
|
20230613,202000,1696170550,23700,23700,23700,23700,0
|
|
20230613,201900,1696170550,23700,23700,23700,23700,0
|
|
20230613,201800,1696170550,23700,23700,23700,23700,0
|
|
20230613,201700,1696170550,23700,23700,23700,23700,0
|
|
20230613,201600,1696170550,23700,23700,23700,23700,0
|
|
20230613,201500,1696170550,23700,23700,23700,23700,0
|
|
20230613,201400,1696170550,23700,23700,23700,23700,0
|
|
20230613,201300,1696170550,23700,23700,23700,23700,0
|
|
20230613,201200,1696170550,23700,23700,23700,23700,0
|
|
20230613,201100,1696170550,23700,23700,23700,23700,0
|
|
20230613,201000,1696170550,23700,23700,23700,23700,0
|
|
20230613,200900,1696170550,23700,23700,23700,23700,0
|
|
20230613,200800,1696170550,23700,23700,23700,23700,728
|
|
20230613,200700,1696170550,23700,23700,23700,23700,0
|
|
20230613,200600,1696170550,23700,23700,23700,23700,0
|
|
20230613,200500,1696170550,23700,23700,23700,23700,0
|
|
20230613,200400,1696170550,23700,23700,23700,23700,0
|
|
20230613,200300,1696170550,23700,23700,23700,23700,0
|
|
20230613,200200,1696170550,23700,23700,23700,23700,0
|
|
20230613,200100,1696170550,23700,23700,23700,23700,0
|
|
20230613,200000,1696170550,23700,23700,23700,23700,0
|
|
20230613,195900,1696170550,23700,23700,23700,23700,0
|
|
20230613,195800,1696170550,23700,23700,23700,23700,0
|
|
20230613,195700,1696170550,23700,23700,23700,23700,0
|
|
20230613,195600,1696170550,23700,23700,23700,23700,0
|
|
20230613,195500,1696170550,23700,23700,23700,23700,0
|
|
20230613,195400,1696170550,23700,23700,23700,23700,0
|
|
20230613,195300,1696170550,23700,23700,23700,23700,0
|
|
20230613,195200,1696170550,23700,23700,23700,23700,0
|
|
20230613,195100,1696170550,23700,23700,23700,23700,0
|
|
20230613,195000,1696170550,23700,23700,23700,23700,0
|
|
20230613,194900,1696170550,23700,23700,23700,23700,0
|
|
20230613,194800,1696170550,23700,23700,23700,23700,0
|
|
20230613,194700,1696170550,23700,23700,23700,23700,0
|
|
20230613,194600,1696170550,23700,23700,23700,23700,0
|
|
20230613,194500,1696170550,23700,23700,23700,23700,0
|
|
20230613,194400,1696170550,23700,23700,23700,23700,0
|
|
20230613,194300,1696170550,23700,23700,23700,23700,0
|
|
20230613,194200,1696170550,23700,23700,23700,23700,0
|
|
20230613,194100,1696170550,23700,23700,23700,23700,0
|
|
20230613,194000,1696170550,23700,23700,23700,23700,0
|
|
20230613,193900,1696170550,23700,23700,23700,23700,0
|
|
20230613,193800,1696170550,23700,23700,23700,23700,728
|
|
20230613,193700,1696170550,23700,23700,23700,23700,0
|
|
20230613,193600,1696170550,23700,23700,23700,23700,0
|
|
20230613,193500,1696170550,23700,23700,23700,23700,0
|
|
20230613,193400,1696170550,23700,23700,23700,23700,0
|
|
20230613,193300,1696170550,23700,23700,23700,23700,0
|
|
20230613,193200,1696170550,23700,23700,23700,23700,0
|
|
20230613,193100,1696170550,23700,23700,23700,23700,0
|
|
20230613,193000,1696170550,23700,23700,23700,23700,0
|
|
20230613,192900,1696170550,23700,23700,23700,23700,0
|
|
20230613,192800,1696170550,23700,23700,23700,23700,0
|
|
20230613,192700,1696170550,23700,23700,23700,23700,0
|
|
20230613,192600,1696170550,23700,23700,23700,23700,0
|
|
20230613,192500,1696170550,23700,23700,23700,23700,0
|
|
20230613,192400,1696170550,23700,23700,23700,23700,0
|
|
20230613,192300,1696170550,23700,23700,23700,23700,0
|
|
20230613,192200,1696170550,23700,23700,23700,23700,0
|
|
20230613,192100,1696170550,23700,23700,23700,23700,0
|
|
20230613,192000,1696170550,23700,23700,23700,23700,0
|
|
20230613,191900,1696170550,23700,23700,23700,23700,0
|
|
20230613,191800,1696170550,23700,23700,23700,23700,0
|
|
20230613,191700,1696170550,23700,23700,23700,23700,0
|
|
20230613,191600,1696170550,23700,23700,23700,23700,0
|
|
20230613,191500,1696170550,23700,23700,23700,23700,0
|
|
20230613,191400,1696170550,23700,23700,23700,23700,0
|
|
20230613,191300,1696170550,23700,23700,23700,23700,0
|
|
20230613,191200,1696170550,23700,23700,23700,23700,0
|
|
20230613,191100,1696170550,23700,23700,23700,23700,0
|
|
20230613,191000,1696170550,23700,23700,23700,23700,0
|
|
20230613,190900,1696170550,23700,23700,23700,23700,0
|
|
20230613,190800,1696170550,23700,23700,23700,23700,728
|
|
20230613,190700,1696170550,23700,23700,23700,23700,0
|
|
20230613,190600,1696170550,23700,23700,23700,23700,0
|
|
20230613,190500,1696170550,23700,23700,23700,23700,0
|
|
20230613,190400,1696170550,23700,23700,23700,23700,0
|
|
20230613,190300,1696170550,23700,23700,23700,23700,0
|
|
20230613,190200,1696170550,23700,23700,23700,23700,0
|
|
20230613,190100,1696170550,23700,23700,23700,23700,0
|
|
20230613,190000,1696170550,23700,23700,23700,23700,0
|
|
20230613,185900,1696170550,23700,23700,23700,23700,0
|
|
20230613,185800,1696170550,23700,23700,23700,23700,0
|
|
20230613,185700,1696170550,23700,23700,23700,23700,0
|
|
20230613,185600,1696170550,23700,23700,23700,23700,0
|
|
20230613,185500,1696170550,23700,23700,23700,23700,0
|
|
20230613,185400,1696170550,23700,23700,23700,23700,0
|
|
20230613,185300,1696170550,23700,23700,23700,23700,0
|
|
20230613,185200,1696170550,23700,23700,23700,23700,0
|
|
20230613,185100,1696170550,23700,23700,23700,23700,0
|
|
20230613,185000,1696170550,23700,23700,23700,23700,0
|
|
20230613,184900,1696170550,23700,23700,23700,23700,0
|
|
20230613,184800,1696170550,23700,23700,23700,23700,0
|
|
20230613,184700,1696170550,23700,23700,23700,23700,0
|
|
20230613,184600,1696170550,23700,23700,23700,23700,0
|
|
20230613,184500,1696170550,23700,23700,23700,23700,0
|
|
20230613,184400,1696170550,23700,23700,23700,23700,0
|
|
20230613,184300,1696170550,23700,23700,23700,23700,0
|
|
20230613,184200,1696170550,23700,23700,23700,23700,0
|
|
20230613,184100,1696170550,23700,23700,23700,23700,0
|
|
20230613,184000,1696170550,23700,23700,23700,23700,0
|
|
20230613,183900,1696170550,23700,23700,23700,23700,0
|
|
20230613,183800,1696170550,23700,23700,23700,23700,728
|
|
20230613,183700,1696170550,23700,23700,23700,23700,0
|
|
20230613,183600,1696170550,23700,23700,23700,23700,0
|
|
20230613,183500,1696170550,23700,23700,23700,23700,0
|
|
20230613,183400,1696170550,23700,23700,23700,23700,0
|
|
20230613,183300,1696170550,23700,23700,23700,23700,0
|
|
20230613,183200,1696170550,23700,23700,23700,23700,0
|
|
20230613,183100,1696170550,23700,23700,23700,23700,0
|
|
20230613,183000,1696170550,23700,23700,23700,23700,0
|
|
20230613,182900,1696170550,23700,23700,23700,23700,0
|
|
20230613,182800,1696170550,23700,23700,23700,23700,0
|
|
20230613,182700,1696170550,23700,23700,23700,23700,0
|
|
20230613,182600,1696170550,23700,23700,23700,23700,0
|
|
20230613,182500,1696170550,23700,23700,23700,23700,0
|
|
20230613,182400,1696170550,23700,23700,23700,23700,0
|
|
20230613,182300,1696170550,23700,23700,23700,23700,0
|
|
20230613,182200,1696170550,23700,23700,23700,23700,0
|
|
20230613,182100,1696170550,23700,23700,23700,23700,0
|
|
20230613,182000,1696170550,23700,23700,23700,23700,0
|
|
20230613,181900,1696170550,23700,23700,23700,23700,0
|
|
20230613,181800,1696170550,23700,23700,23700,23700,0
|
|
20230613,181700,1696170550,23700,23700,23700,23700,0
|
|
20230613,181600,1696170550,23700,23700,23700,23700,0
|
|
20230613,181500,1696170550,23700,23700,23700,23700,0
|
|
20230613,181400,1696170550,23700,23700,23700,23700,0
|
|
20230613,181300,1696170550,23700,23700,23700,23700,0
|
|
20230613,181200,1696170550,23700,23700,23700,23700,0
|
|
20230613,181100,1696170550,23700,23700,23700,23700,0
|
|
20230613,181000,1696170550,23700,23700,23700,23700,0
|
|
20230613,180900,1696170550,23700,23700,23700,23700,0
|
|
20230613,180800,1696170550,23700,23700,23700,23700,728
|
|
20230613,180700,1696170550,23700,23700,23700,23700,0
|
|
20230613,180600,1696170550,23700,23700,23700,23700,0
|
|
20230613,180500,1696170550,23700,23700,23700,23700,0
|
|
20230613,180400,1696170550,23700,23700,23700,23700,0
|
|
20230613,180300,1696170550,23700,23700,23700,23700,0
|
|
20230613,180200,1696170550,23700,23700,23700,23700,0
|
|
20230613,180100,1696170550,23700,23700,23700,23700,0
|
|
20230613,180000,1696170550,23700,23700,23700,23700,0
|
|
20230613,175900,1696170550,23700,23700,23700,23700,0
|
|
20230613,175800,1696170550,23700,23700,23700,23700,0
|
|
20230613,175700,1696170550,23700,23700,23700,23700,0
|
|
20230613,175600,1696170550,23700,23700,23700,23700,0
|
|
20230613,175500,1696170550,23700,23700,23700,23700,0
|
|
20230613,175400,1696170550,23700,23700,23700,23700,0
|
|
20230613,175300,1696170550,23700,23700,23700,23700,0
|
|
20230613,175200,1696170550,23700,23700,23700,23700,0
|
|
20230613,175100,1696170550,23700,23700,23700,23700,0
|
|
20230613,175000,1696170550,23700,23700,23700,23700,0
|
|
20230613,174900,1696170550,23700,23700,23700,23700,0
|
|
20230613,174800,1696170550,23700,23700,23700,23700,0
|
|
20230613,174700,1696170550,23700,23700,23700,23700,0
|
|
20230613,174600,1696170550,23700,23700,23700,23700,0
|
|
20230613,174500,1696170550,23700,23700,23700,23700,0
|
|
20230613,174400,1696170550,23700,23700,23700,23700,0
|
|
20230613,174300,1696170550,23700,23700,23700,23700,0
|
|
20230613,174200,1696170550,23700,23700,23700,23700,0
|
|
20230613,174100,1696170550,23700,23700,23700,23700,0
|
|
20230613,174000,1696170550,23700,23700,23700,23700,0
|
|
20230613,173900,1696170550,23700,23700,23700,23700,0
|
|
20230613,173800,1696170550,23700,23700,23700,23700,728
|
|
20230613,173700,1696170550,23700,23700,23700,23700,0
|
|
20230613,173600,1696170550,23700,23700,23700,23700,0
|
|
20230613,173500,1696170550,23700,23700,23700,23700,0
|
|
20230613,173400,1696170550,23700,23700,23700,23700,0
|
|
20230613,173300,1696170550,23700,23700,23700,23700,0
|
|
20230613,173200,1696170550,23700,23700,23700,23700,0
|
|
20230613,173100,1696170550,23700,23700,23700,23700,0
|
|
20230613,173000,1696170550,23700,23700,23700,23700,0
|
|
20230613,172900,1696170550,23700,23700,23700,23700,0
|
|
20230613,172800,1696170550,23700,23700,23700,23700,0
|
|
20230613,172700,1696170550,23700,23700,23700,23700,0
|
|
20230613,172600,1696170550,23700,23700,23700,23700,0
|
|
20230613,172500,1696170550,23700,23700,23700,23700,0
|
|
20230613,172400,1696170550,23700,23700,23700,23700,0
|
|
20230613,172300,1696170550,23700,23700,23700,23700,0
|
|
20230613,172200,1696170550,23700,23700,23700,23700,0
|
|
20230613,172100,1696170550,23700,23700,23700,23700,0
|
|
20230613,172000,1696170550,23700,23700,23700,23700,0
|
|
20230613,171900,1696170550,23700,23700,23700,23700,0
|
|
20230613,171800,1696170550,23700,23700,23700,23700,0
|
|
20230613,171700,1696170550,23700,23700,23700,23700,0
|
|
20230613,171600,1696170550,23700,23700,23700,23700,0
|
|
20230613,171500,1696170550,23700,23700,23700,23700,0
|
|
20230613,171400,1696170550,23700,23700,23700,23700,0
|
|
20230613,171300,1696170550,23700,23700,23700,23700,0
|
|
20230613,171200,1696170550,23700,23700,23700,23700,0
|
|
20230613,171100,1696170550,23700,23700,23700,23700,0
|
|
20230613,171000,1696170550,23700,23700,23700,23700,0
|
|
20230613,170900,1696170550,23700,23700,23700,23700,0
|
|
20230613,170800,1696170550,23700,23700,23700,23700,728
|
|
20230613,170700,1696170550,23700,23700,23700,23700,0
|
|
20230613,170600,1696170550,23700,23700,23700,23700,0
|
|
20230613,170500,1696170550,23700,23700,23700,23700,0
|
|
20230613,170400,1696170550,23700,23700,23700,23700,0
|
|
20230613,170300,1696170550,23700,23700,23700,23700,0
|
|
20230613,170200,1696170550,23700,23700,23700,23700,0
|
|
20230613,170100,1696170550,23700,23700,23700,23700,0
|
|
20230613,170000,1696170550,23700,23700,23700,23700,0
|
|
20230613,165900,1696170550,23700,23700,23700,23700,0
|
|
20230613,165800,1696170550,23700,23700,23700,23700,0
|
|
20230613,165700,1696170550,23700,23700,23700,23700,0
|
|
20230613,165600,1696170550,23700,23700,23700,23700,0
|
|
20230613,165500,1696170550,23700,23700,23700,23700,0
|
|
20230613,165400,1696170550,23700,23700,23700,23700,0
|
|
20230613,165300,1696170550,23700,23700,23700,23700,0
|
|
20230613,165200,1696170550,23700,23700,23700,23700,0
|
|
20230613,165100,1696170550,23700,23700,23700,23700,0
|
|
20230613,165000,1696170550,23700,23700,23700,23700,0
|
|
20230613,164900,1696170550,23700,23700,23700,23700,0
|
|
20230613,164800,1696170550,23700,23700,23700,23700,0
|
|
20230613,164700,1696170550,23700,23700,23700,23700,0
|
|
20230613,164600,1696170550,23700,23700,23700,23700,0
|
|
20230613,164500,1696170550,23700,23700,23700,23700,0
|
|
20230613,164400,1696170550,23700,23700,23700,23700,0
|
|
20230613,164300,1696170550,23700,23700,23700,23700,0
|
|
20230613,164200,1696170550,23700,23700,23700,23700,0
|
|
20230613,164100,1696170550,23700,23700,23700,23700,0
|
|
20230613,164000,1696170550,23700,23700,23700,23700,0
|
|
20230613,163900,1696170550,23700,23700,23700,23700,0
|
|
20230613,163800,1696170550,23700,23700,23700,23700,728
|
|
20230613,163700,1696170550,23700,23700,23700,23700,0
|
|
20230613,163600,1696170550,23700,23700,23700,23700,0
|
|
20230613,163500,1696170550,23700,23700,23700,23700,0
|
|
20230613,163400,1696170550,23700,23700,23700,23700,0
|
|
20230613,163300,1696170550,23700,23700,23700,23700,0
|
|
20230613,163200,1696170550,23700,23700,23700,23700,0
|
|
20230613,163100,1696170550,23700,23700,23700,23700,0
|
|
20230613,163000,1696170550,23700,23700,23700,23700,0
|
|
20230613,162900,1696170550,23700,23700,23700,23700,0
|
|
20230613,162800,1696170550,23700,23700,23700,23700,0
|
|
20230613,162700,1696170550,23700,23700,23700,23700,0
|
|
20230613,162600,1696170550,23700,23700,23700,23700,0
|
|
20230613,162500,1696170550,23700,23700,23700,23700,0
|
|
20230613,162400,1696170550,23700,23700,23700,23700,0
|
|
20230613,162300,1696170550,23700,23700,23700,23700,0
|
|
20230613,162200,1696170550,23700,23700,23700,23700,0
|
|
20230613,162100,1696170550,23700,23700,23700,23700,0
|
|
20230613,162000,1696170550,23700,23700,23700,23700,0
|
|
20230613,161900,1696170550,23700,23700,23700,23700,0
|
|
20230613,161800,1696170550,23700,23700,23700,23700,0
|
|
20230613,161700,1696170550,23700,23700,23700,23700,0
|
|
20230613,161600,1696170550,23700,23700,23700,23700,0
|
|
20230613,161500,1696170550,23700,23700,23700,23700,0
|
|
20230613,161400,1696170550,23700,23700,23700,23700,0
|
|
20230613,161300,1696170550,23700,23700,23700,23700,0
|
|
20230613,161200,1696170550,23700,23700,23700,23700,0
|
|
20230613,161100,1696170550,23700,23700,23700,23700,0
|
|
20230613,161000,1696170550,23700,23700,23700,23700,0
|
|
20230613,160900,1696170550,23700,23700,23700,23700,0
|
|
20230613,160800,1696170550,23700,23700,23700,23700,728
|
|
20230613,160700,1696170550,23700,23700,23700,23700,0
|
|
20230613,160600,1696170550,23700,23700,23700,23700,0
|
|
20230613,160500,1696170550,23700,23700,23700,23700,0
|
|
20230613,160400,1696170550,23700,23700,23700,23700,0
|
|
20230613,160300,1696170550,23700,23700,23700,23700,0
|
|
20230613,160200,1696170550,23700,23700,23700,23700,0
|
|
20230613,160100,1696170550,23700,23700,23700,23700,0
|
|
20230613,160000,1696170550,23700,23700,23700,23700,0
|
|
20230613,155900,1696170550,23700,23700,23700,23700,0
|
|
20230613,155800,1696170550,23700,23700,23700,23700,0
|
|
20230613,155700,1696170550,23700,23700,23700,23700,0
|
|
20230613,155600,1696170550,23700,23700,23700,23700,0
|
|
20230613,155500,1696170550,23700,23700,23700,23700,0
|
|
20230613,155400,1696170550,23700,23700,23700,23700,0
|
|
20230613,155300,1696170550,23700,23700,23700,23700,0
|
|
20230613,155200,1696170550,23700,23700,23700,23700,0
|
|
20230613,155100,1696170550,23700,23700,23700,23700,0
|
|
20230613,155000,1696170550,23700,23700,23700,23700,0
|
|
20230613,154900,1696170550,23700,23700,23700,23700,0
|
|
20230613,154800,1696170550,23700,23700,23700,23700,0
|
|
20230613,154700,1696170550,23700,23700,23700,23700,0
|
|
20230613,154600,1696170550,23700,23700,23700,23700,0
|
|
20230613,154500,1696170550,23700,23700,23700,23700,0
|
|
20230613,154400,1696170550,23700,23700,23700,23700,0
|
|
20230613,154300,1696170550,23700,23700,23700,23700,0
|
|
20230613,154200,1696170550,23700,23700,23700,23700,0
|
|
20230613,154100,1696170550,23700,23700,23700,23700,0
|
|
20230613,154000,1696170550,23700,23700,23700,23700,0
|
|
20230613,153900,1696170550,23700,23700,23700,23700,0
|
|
20230613,153800,1696170550,23700,23700,23700,23700,728
|
|
20230613,153700,1696170550,23700,23700,23700,23700,0
|
|
20230613,153600,1696170550,23700,23700,23700,23700,0
|
|
20230613,153500,1696170550,23700,23700,23700,23700,0
|
|
20230613,153400,1696170550,23700,23700,23700,23700,0
|
|
20230613,153300,1696170550,23700,23700,23700,23700,0
|
|
20230613,153200,1696170550,23700,23700,23700,23700,0
|
|
20230613,153100,1696170550,23700,23700,23700,23700,0
|
|
20230613,153000,1696170550,23700,23700,23700,23700,728
|
|
20230613,152900,1678916950,23700,23700,23700,23700,0
|
|
20230613,152800,1678916950,23700,23700,23700,23700,0
|
|
20230613,152700,1678916950,23700,23700,23700,23700,0
|
|
20230613,152600,1678916950,23700,23700,23700,23700,0
|
|
20230613,152500,1678916950,23700,23700,23700,23700,0
|
|
20230613,152400,1678916950,23700,23700,23700,23700,0
|
|
20230613,152300,1678916950,23700,23700,23700,23700,0
|
|
20230613,152200,1678916950,23700,23700,23700,23700,0
|
|
20230613,152100,1678916950,23700,23700,23700,23700,0
|
|
20230613,152000,1678916950,23700,23700,23700,23700,0
|
|
20230613,151900,1678916950,23700,23700,23700,23700,5
|
|
20230613,151800,1678798450,23650,23650,23650,23650,8
|
|
20230613,151700,1678609250,23750,23650,23750,23650,25
|
|
20230613,151600,1678016000,23650,23700,23700,23650,164
|
|
20230613,151500,1674134200,23750,23700,23750,23700,13
|
|
20230613,151400,1673825600,23700,23700,23700,23700,60
|
|
20230613,151300,1672403600,23700,23700,23700,23700,33
|
|
20230613,151200,1671621500,23700,23700,23700,23700,197
|
|
20230613,151100,1666952600,23700,23700,23700,23700,30
|
|
20230613,151000,1666241600,23700,23700,23700,23700,246
|
|
20230613,150900,1660411400,23700,23700,23700,23700,40
|
|
20230613,150800,1659463400,23700,23700,23700,23700,87
|
|
20230613,150700,1657401500,23700,23700,23700,23700,119
|
|
20230613,150600,1654581200,23700,23700,23700,23700,150
|
|
20230613,150500,1651026200,23700,23750,23750,23700,312
|
|
20230613,150400,1643619200,23750,23750,23750,23750,3
|
|
20230613,150300,1643547950,23800,23800,23800,23800,0
|
|
20230613,150200,1643547950,23800,23800,23800,23800,84
|
|
20230613,150100,1641548750,23750,23750,23750,23750,0
|
|
20230613,150000,1641548750,23750,23750,23750,23750,5
|
|
20230613,145900,1641430000,23750,23750,23750,23750,51
|
|
20230613,145800,1640218750,23750,23750,23750,23750,60
|
|
20230613,145700,1638793750,23700,23700,23700,23700,10
|
|
20230613,145600,1638556750,23750,23750,23750,23700,70
|
|
20230613,145500,1636896600,23800,23750,23800,23750,223
|
|
20230613,145400,1631600250,23750,23750,23750,23750,8
|
|
20230613,145300,1631410250,23750,23750,23750,23750,39
|
|
20230613,145200,1630484000,23800,23800,23800,23800,46
|
|
20230613,145100,1629389200,23800,23750,23800,23750,59
|
|
20230613,145000,1627985050,23700,23750,23750,23700,46
|
|
20230613,144900,1626894700,23750,23750,23750,23750,0
|
|
20230613,144800,1626894700,23750,23750,23750,23750,40
|
|
20230613,144700,1625944700,23750,23750,23750,23750,45
|
|
20230613,144600,1624875950,23800,23800,23800,23800,0
|
|
20230613,144500,1624875950,23800,23800,23800,23800,46
|
|
20230613,144400,1623781150,23800,23800,23800,23800,3
|
|
20230613,144300,1623709750,23850,23800,23850,23800,45
|
|
20230613,144200,1622638700,23800,23800,23800,23800,36
|
|
20230613,144100,1621781900,23800,23750,23800,23750,7
|
|
20230613,144000,1621615350,23750,23750,23750,23750,0
|
|
20230613,143900,1621615350,23750,23800,23800,23750,108
|
|
20230613,143800,1619045200,23750,23800,23800,23750,50
|
|
20230613,143700,1617857250,23800,23800,23800,23800,189
|
|
20230613,143600,1613359050,23800,23750,23800,23750,46
|
|
20230613,143500,1612265150,23700,23700,23700,23700,5
|
|
20230613,143400,1612146650,23750,23750,23750,23750,20
|
|
20230613,143300,1611671650,23750,23750,23750,23750,0
|
|
20230613,143200,1611671650,23750,23750,23750,23750,125
|
|
20230613,143100,1608702900,23750,23750,23750,23750,0
|
|
20230613,143000,1608702900,23750,23750,23750,23750,0
|
|
20230613,142900,1608702900,23750,23750,23750,23750,1
|
|
20230613,142800,1608679150,23800,23800,23800,23800,28
|
|
20230613,142700,1608012750,23800,23800,23800,23800,16
|
|
20230613,142600,1607631950,23800,23800,23800,23800,147
|
|
20230613,142500,1604133350,23800,23800,23800,23800,66
|
|
20230613,142400,1602562550,23800,23800,23800,23800,6
|
|
20230613,142300,1602419750,23750,23700,23750,23700,16
|
|
20230613,142200,1602040000,23700,23700,23700,23700,55
|
|
20230613,142100,1600736500,23700,23750,23750,23700,96
|
|
20230613,142000,1598461250,23750,23750,23750,23750,5
|
|
20230613,141900,1598342500,23800,23800,23800,23800,0
|
|
20230613,141800,1598342500,23800,23750,23800,23750,156
|
|
20230613,141700,1594630100,23800,23800,23800,23800,1
|
|
20230613,141600,1594606300,23800,23750,23800,23750,3
|
|
20230613,141500,1594534950,23750,23750,23750,23750,95
|
|
20230613,141400,1592278700,23750,23700,23750,23700,60
|
|
20230613,141300,1590856150,23700,23700,23700,23700,1
|
|
20230613,141200,1590832450,23650,23650,23650,23650,0
|
|
20230613,141100,1590832450,23650,23650,23650,23650,2
|
|
20230613,141000,1590785150,23700,23700,23700,23700,20
|
|
20230613,140900,1590311150,23700,23700,23700,23700,5
|
|
20230613,140800,1590192650,23700,23700,23700,23700,0
|
|
20230613,140700,1590192650,23700,23700,23700,23650,59
|
|
20230613,140600,1588794750,23700,23700,23700,23700,40
|
|
20230613,140500,1587846750,23700,23700,23700,23700,0
|
|
20230613,140400,1587846750,23700,23700,23700,23700,0
|
|
20230613,140300,1587846750,23700,23650,23700,23650,273
|
|
20230613,140200,1581389750,23650,23650,23650,23650,6
|
|
20230613,140100,1581247850,23650,23650,23650,23650,0
|
|
20230613,140000,1581247850,23650,23650,23650,23650,0
|
|
20230613,135900,1581247850,23650,23650,23650,23650,0
|
|
20230613,135800,1581247850,23650,23650,23650,23650,29
|
|
20230613,135700,1580562000,23550,23550,23550,23550,0
|
|
20230613,135600,1580562000,23550,23550,23550,23550,20
|
|
20230613,135500,1580091000,23550,23600,23600,23550,36
|
|
20230613,135400,1579242050,23600,23600,23600,23600,87
|
|
20230613,135300,1577188850,23600,23600,23600,23600,20
|
|
20230613,135200,1576716850,23600,23600,23600,23600,0
|
|
20230613,135100,1576716850,23600,23600,23600,23600,0
|
|
20230613,135000,1576716850,23600,23600,23600,23600,30
|
|
20230613,134900,1576008850,23550,23550,23600,23550,4
|
|
20230613,134800,1575914550,23600,23600,23600,23600,1
|
|
20230613,134700,1575890950,23600,23600,23600,23600,0
|
|
20230613,134600,1575890950,23600,23600,23600,23600,0
|
|
20230613,134500,1575890950,23600,23600,23600,23600,0
|
|
20230613,134400,1575890950,23600,23600,23600,23600,89
|
|
20230613,134300,1573790550,23600,23600,23600,23600,4
|
|
20230613,134200,1573696150,23550,23550,23550,23550,0
|
|
20230613,134100,1573696150,23550,23550,23550,23550,220
|
|
20230613,134000,1568515150,23600,23600,23600,23600,53
|
|
20230613,133900,1567264350,23600,23600,23600,23600,3
|
|
20230613,133800,1567193550,23600,23600,23600,23600,0
|
|
20230613,133700,1567193550,23600,23650,23650,23600,154
|
|
20230613,133600,1563559050,23650,23650,23650,23650,40
|
|
20230613,133500,1562613050,23650,23650,23650,23650,51
|
|
20230613,133400,1561406900,23700,23700,23700,23700,0
|
|
20230613,133300,1561406900,23700,23700,23700,23700,25
|
|
20230613,133200,1560814400,23650,23650,23650,23650,0
|
|
20230613,133100,1560814400,23650,23650,23650,23650,1
|
|
20230613,133000,1560790750,23650,23750,23750,23650,3
|
|
20230613,132900,1560719600,23750,23700,23750,23600,44
|
|
20230613,132800,1559676850,23650,23650,23650,23650,0
|
|
20230613,132700,1559676850,23650,23650,23650,23650,48
|
|
20230613,132600,1558541650,23700,23700,23700,23700,0
|
|
20230613,132500,1558541650,23700,23700,23700,23700,2
|
|
20230613,132400,1558494250,23700,23700,23700,23700,17
|
|
20230613,132300,1558091350,23700,23650,23700,23650,53
|
|
20230613,132200,1556837850,23650,23650,23700,23650,19
|
|
20230613,132100,1556388450,23650,23650,23650,23650,156
|
|
20230613,132000,1552699050,23600,23550,23600,23550,321
|
|
20230613,131900,1545134250,23550,23550,23550,23550,740
|
|
20230613,131800,1527707250,23500,23500,23500,23450,580
|
|
20230613,131700,1514079500,23450,23600,23600,23250,8860
|
|
20230613,131600,1307299800,23550,23700,23700,23400,2067
|
|
20230613,131500,1258715100,23700,23700,23700,23700,0
|
|
20230613,131400,1258715100,23700,23700,23700,23700,4
|
|
20230613,131300,1258620300,23750,23750,23750,23750,0
|
|
20230613,131200,1258620300,23750,23750,23750,23750,0
|
|
20230613,131100,1258620300,23750,23750,23750,23750,26
|
|
20230613,131000,1258002800,23850,23850,23850,23850,0
|
|
20230613,130900,1258002800,23850,23850,23850,23850,0
|
|
20230613,130800,1258002800,23850,23850,23850,23850,0
|
|
20230613,130700,1258002800,23850,23850,23850,23850,0
|
|
20230613,130600,1258002800,23850,23950,23950,23850,2
|
|
20230613,130500,1257955000,24000,24000,24000,24000,0
|
|
20230613,130400,1257955000,24000,23900,24000,23900,64
|
|
20230613,130300,1256424750,24000,24000,24000,24000,0
|
|
20230613,130200,1256424750,24000,23800,24000,23800,500
|
|
20230613,130100,1244467950,23700,23750,23750,23600,920
|
|
20230613,130000,1222723350,23800,23800,23800,23800,0
|
|
20230613,125900,1222723350,23800,23800,23800,23800,76
|
|
20230613,125800,1220914550,23800,23800,23800,23800,50
|
|
20230613,125700,1219724550,23800,23800,23800,23800,9
|
|
20230613,125600,1219510350,23850,23850,23850,23850,2
|
|
20230613,125500,1219462650,23900,23850,23900,23850,20
|
|
20230613,125400,1218985500,23850,23850,23850,23850,1
|
|
20230613,125300,1218961650,23800,23850,23850,23800,22
|
|
20230613,125200,1218437950,23900,23850,23900,23850,12
|
|
20230613,125100,1218151650,23850,23850,23850,23850,15
|
|
20230613,125000,1217793900,23900,23900,23900,23800,684
|
|
20230613,124900,1201512200,23950,23950,23950,23950,0
|
|
20230613,124800,1201512200,23950,23950,23950,23950,20
|
|
20230613,124700,1201033200,23950,23900,23950,23900,4
|
|
20230613,124600,1200937500,23900,23900,23900,23900,1
|
|
20230613,124500,1200913600,23900,23900,23900,23900,51
|
|
20230613,124400,1199694700,23950,23950,23950,23950,2
|
|
20230613,124300,1199646800,23950,23950,24000,23950,706
|
|
20230613,124200,1182738050,24000,24000,24000,24000,138
|
|
20230613,124100,1179426050,24000,24000,24000,24000,1
|
|
20230613,124000,1179402050,24000,24000,24000,24000,127
|
|
20230613,123900,1176354050,24000,24000,24000,24000,148
|
|
20230613,123800,1172802050,24000,24000,24000,24000,33
|
|
20230613,123700,1172010050,24000,24050,24050,24000,268
|
|
20230613,123600,1165578000,24050,24050,24050,24050,84
|
|
20230613,123500,1163557800,24050,24000,24050,24000,277
|
|
20230613,123400,1156896050,24000,24000,24050,24000,26
|
|
20230613,123300,1156272000,24050,24000,24050,24000,35
|
|
20230613,123200,1155431900,23950,23950,23950,23950,0
|
|
20230613,123100,1155431900,23950,24000,24000,23950,51
|
|
20230613,123000,1154210400,24000,24000,24000,24000,50
|
|
20230613,122900,1153010400,24000,24000,24000,24000,0
|
|
20230613,122800,1153010400,24000,24000,24000,24000,2
|
|
20230613,122700,1152962400,23950,23950,23950,23950,362
|
|
20230613,122600,1144292500,23900,23900,23950,23900,16
|
|
20230613,122500,1143910000,23950,23950,23950,23900,66
|
|
20230613,122400,1142329350,23900,23900,23900,23900,4
|
|
20230613,122300,1142233750,23900,23950,23950,23900,85
|
|
20230613,122200,1140198150,23950,23950,23950,23950,0
|
|
20230613,122100,1140198150,23950,23950,23950,23950,7
|
|
20230613,122000,1140030500,23950,23950,23950,23950,17
|
|
20230613,121900,1139623350,23950,23950,23950,23950,0
|
|
20230613,121800,1139623350,23950,24000,24000,23950,2
|
|
20230613,121700,1139575400,24000,24000,24000,24000,1
|
|
20230613,121600,1139551400,24000,24000,24000,24000,22
|
|
20230613,121500,1139023400,23950,23950,23950,23950,5
|
|
20230613,121400,1138903650,24000,23950,24000,23950,95
|
|
20230613,121300,1136625050,24000,24000,24000,24000,62
|
|
20230613,121200,1135137050,24000,24000,24000,24000,5
|
|
20230613,121100,1135017050,24000,24000,24000,24000,1
|
|
20230613,121000,1134993050,23950,24000,24000,23950,3
|
|
20230613,120900,1134921100,24050,24100,24100,24050,37
|
|
20230613,120800,1134030450,24100,24050,24100,24000,12
|
|
20230613,120700,1133742300,23950,24100,24100,23950,14
|
|
20230613,120600,1133406550,23900,24000,24100,23900,42
|
|
20230613,120500,1132399800,24050,24050,24050,24050,33
|
|
20230613,120400,1131606150,24050,24000,24100,24000,137
|
|
20230613,120300,1128311250,23850,24050,24050,23850,44
|
|
20230613,120200,1127260000,24050,24000,24050,24000,364
|
|
20230613,120100,1118523700,24100,24000,24100,24000,123
|
|
20230613,120000,1115570100,24000,24100,24100,24000,545
|
|
20230613,115900,1102482100,24150,23900,24150,23900,4030
|
|
20230613,115800,1005832150,23800,23850,23850,23800,161
|
|
20230613,115700,1001992400,23850,23850,23850,23850,329
|
|
20230613,115600,994145750,23850,23800,23850,23800,321
|
|
20230613,115500,986505550,23800,23800,23800,23800,180
|
|
20230613,115400,982221550,23800,23800,23850,23800,20
|
|
20230613,115300,981745050,23800,23800,23800,23800,0
|
|
20230613,115200,981745050,23800,23800,23800,23800,1
|
|
20230613,115100,981721250,23850,23850,23850,23850,0
|
|
20230613,115000,981721250,23850,23850,23850,23850,52
|
|
20230613,114900,980481050,23850,23850,23850,23850,1
|
|
20230613,114800,980457200,23850,23850,23850,23850,88
|
|
20230613,114700,978358400,23850,23850,23850,23850,22
|
|
20230613,114600,977833700,23800,23800,23800,23800,1
|
|
20230613,114500,977809900,23850,23850,23850,23850,0
|
|
20230613,114400,977809900,23850,23850,23850,23850,322
|
|
20230613,114300,970130200,23800,23750,23800,23750,343
|
|
20230613,114200,961967050,23750,23750,23750,23750,1
|
|
20230613,114100,961943300,23700,23700,23700,23700,16
|
|
20230613,114000,961564100,23650,23650,23650,23650,0
|
|
20230613,113900,961564100,23650,23650,23650,23650,17
|
|
20230613,113800,961162050,23650,23700,23800,23650,92
|
|
20230613,113700,958981600,23750,23750,23750,23750,5
|
|
20230613,113600,958862850,23750,23750,23750,23750,4
|
|
20230613,113500,958767850,23750,23600,23750,23600,22
|
|
20230613,113400,958248050,23600,23600,23600,23600,175
|
|
20230613,113300,954118050,23600,23700,23700,23600,205
|
|
20230613,113200,949276650,23600,23650,23650,23600,159
|
|
20230613,113100,945518600,23650,23650,23650,23650,0
|
|
20230613,113000,945518600,23650,23750,23750,23650,170
|
|
20230613,112900,941496400,23750,23750,23750,23750,1
|
|
20230613,112800,941472650,23750,23750,23750,23750,1
|
|
20230613,112700,941448900,23700,23750,23750,23700,43
|
|
20230613,112600,940429450,23800,23800,23800,23800,2
|
|
20230613,112500,940381850,23800,23750,23800,23750,11
|
|
20230613,112400,940120550,23800,23750,23800,23750,13
|
|
20230613,112300,939811750,23800,23800,23800,23700,254
|
|
20230613,112200,933790250,23700,23800,23850,23700,84
|
|
20230613,112100,931791400,23750,23750,23750,23750,9
|
|
20230613,112000,931577650,23800,23750,23800,23750,7
|
|
20230613,111900,931411300,23750,23700,23750,23700,128
|
|
20230613,111800,928377450,23800,23800,23800,23750,11
|
|
20230613,111700,928115700,23800,23800,23800,23800,2
|
|
20230613,111600,928068100,23750,23800,23800,23750,35
|
|
20230613,111500,927236350,23800,23800,23800,23800,1
|
|
20230613,111400,927212550,23850,23850,23850,23850,2
|
|
20230613,111300,927164850,23800,23800,23800,23800,2
|
|
20230613,111200,927117250,23800,23800,23800,23800,10
|
|
20230613,111100,926879250,23850,23850,23850,23850,0
|
|
20230613,111000,926879250,23850,23850,23850,23850,0
|
|
20230613,110900,926879250,23850,23850,23850,23850,0
|
|
20230613,110800,926879250,23850,23800,23850,23800,2
|
|
20230613,110700,926831600,23800,23800,23800,23800,112
|
|
20230613,110600,924166000,23800,23800,23800,23800,0
|
|
20230613,110500,924166000,23800,23800,23800,23800,10
|
|
20230613,110400,923928000,23800,23800,23800,23800,15
|
|
20230613,110300,923571000,23800,23800,23800,23800,1
|
|
20230613,110200,923547200,23900,23850,23900,23850,72
|
|
20230613,110100,921829900,23850,23700,23850,23700,119
|
|
20230613,110000,918997750,23700,23700,23700,23700,1
|
|
20230613,105900,918974050,23700,23800,23800,23700,6
|
|
20230613,105800,918831450,23750,23750,23750,23750,1
|
|
20230613,105700,918807700,23750,23750,23750,23750,13
|
|
20230613,105600,918498950,23650,23600,23750,23600,661
|
|
20230613,105500,902862650,23600,23900,23900,23600,1597
|
|
20230613,105400,864980700,23950,23950,23950,23950,15
|
|
20230613,105300,864621450,23950,24000,24000,23950,50
|
|
20230613,105200,863423850,23950,23900,23950,23900,495
|
|
20230613,105100,851575700,23900,23900,23900,23900,50
|
|
20230613,105000,850380700,23900,23900,23900,23900,0
|
|
20230613,104900,850380700,23900,23900,23900,23900,1
|
|
20230613,104800,850356800,23900,23900,23900,23900,3
|
|
20230613,104700,850285100,23900,23900,23900,23900,47
|
|
20230613,104600,849161800,23900,23900,23900,23900,4
|
|
20230613,104500,849066200,23950,23850,23950,23850,341
|
|
20230613,104400,840916500,23800,23850,23850,23800,15
|
|
20230613,104300,840559450,23850,23850,23850,23850,8
|
|
20230613,104200,840368650,23850,23850,23850,23850,20
|
|
20230613,104100,839891650,23850,23850,23850,23850,133
|
|
20230613,104000,836719600,23850,23850,23850,23850,5
|
|
20230613,103900,836600350,23900,23900,23900,23900,186
|
|
20230613,103800,832154950,23950,23950,23950,23950,2
|
|
20230613,103700,832107050,23950,23950,23950,23950,90
|
|
20230613,103600,829951550,23950,23900,23950,23900,25
|
|
20230613,103500,829353050,23900,23900,23900,23900,6
|
|
20230613,103400,829209650,23950,23900,23950,23900,17
|
|
20230613,103300,828803250,23900,23900,23900,23900,0
|
|
20230613,103200,828803250,23900,23900,23900,23900,70
|
|
20230613,103100,827130250,23900,23900,23900,23900,26
|
|
20230613,103000,826508850,23800,23800,23800,23800,0
|
|
20230613,102900,826508850,23800,23850,23850,23800,86
|
|
20230613,102800,824460550,23850,23900,23900,23850,95
|
|
20230613,102700,822194350,23900,23900,23950,23900,163
|
|
20230613,102600,818293650,23850,23900,23900,23850,175
|
|
20230613,102500,814111550,23850,23850,23850,23850,11
|
|
20230613,102400,813849200,23800,23900,23900,23800,6
|
|
20230613,102300,813706250,23950,23850,23950,23650,675
|
|
20230613,102200,797644750,23850,23950,23950,23850,289
|
|
20230613,102100,790746400,23900,24000,24000,23900,678
|
|
20230613,102000,774528250,24000,24050,24050,24000,148
|
|
20230613,101900,770971800,24050,24050,24200,24050,229
|
|
20230613,101800,765462500,24200,24400,24400,24100,856
|
|
20230613,101700,744716200,24400,24450,24600,24350,1770
|
|
20230613,101600,701398400,24350,24250,24500,24150,4280
|
|
20230613,101500,596879400,24300,24000,24500,23900,9767
|
|
20230613,101400,359678700,24000,24000,24000,23950,1897
|
|
20230613,101300,314158900,24000,23950,24000,23950,1297
|
|
20230613,101200,283048300,23950,23950,23950,23850,564
|
|
20230613,101100,269546600,23950,23900,24000,23900,3613
|
|
20230613,101000,182915450,23800,23700,23900,23700,1823
|
|
20230613,100900,139539550,23700,23600,23700,23600,31
|
|
20230613,100800,138807150,23600,23500,23600,23500,419
|
|
20230613,100700,128922100,23500,23500,23500,23500,334
|
|
20230613,100600,121073100,23500,23500,23500,23500,3
|
|
20230613,100500,121002600,23500,23500,23500,23500,0
|
|
20230613,100400,121002600,23500,23500,23500,23500,10
|
|
20230613,100300,120767600,23500,23500,23500,23500,20
|
|
20230613,100200,120297600,23500,23500,23500,23500,1
|
|
20230613,100100,120274100,23500,23500,23500,23500,0
|
|
20230613,100000,120274100,23500,23500,23500,23500,41
|
|
20230613,095900,119310600,23500,23500,23500,23500,2
|
|
20230613,095800,119263600,23500,23500,23500,23500,0
|
|
20230613,095700,119263600,23500,23450,23500,23450,50
|
|
20230613,095600,118090350,23450,23450,23450,23450,8
|
|
20230613,095500,117902750,23450,23450,23450,23450,0
|
|
20230613,095400,117902750,23450,23450,23450,23450,1
|
|
20230613,095300,117879300,23450,23450,23450,23450,0
|
|
20230613,095200,117879300,23450,23450,23450,23450,6
|
|
20230613,095100,117738600,23450,23450,23450,23450,52
|
|
20230613,095000,116519200,23450,23500,23500,23450,163
|
|
20230613,094900,112696450,23500,23500,23500,23500,0
|
|
20230613,094800,112696450,23500,23500,23500,23500,200
|
|
20230613,094700,107996450,23500,23500,23500,23500,5
|
|
20230613,094600,107878950,23500,23500,23500,23500,1
|
|
20230613,094500,107855450,23500,23500,23500,23500,0
|
|
20230613,094400,107855450,23500,23500,23500,23500,144
|
|
20230613,094300,104471450,23500,23500,23500,23500,0
|
|
20230613,094200,104471450,23500,23500,23500,23500,8
|
|
20230613,094100,104283450,23400,23400,23400,23400,0
|
|
20230613,094000,104283450,23400,23400,23400,23400,0
|
|
20230613,093900,104283450,23400,23400,23400,23400,43
|
|
20230613,093800,103277250,23500,23500,23500,23500,42
|
|
20230613,093700,102290250,23500,23500,23500,23500,174
|
|
20230613,093600,98201250,23500,23600,23600,23500,8
|
|
20230613,093500,98012850,23550,23600,23600,23550,4
|
|
20230613,093400,97918550,23550,23550,23550,23550,242
|
|
20230613,093300,92219450,23500,23500,23500,23500,0
|
|
20230613,093200,92219450,23500,23500,23500,23500,56
|
|
20230613,093100,90903450,23500,23350,23500,23350,60
|
|
20230613,093000,89494950,23350,23350,23350,23350,45
|
|
20230613,092900,88444200,23350,23400,23400,23350,182
|
|
20230613,092800,84186050,23500,23500,23500,23500,100
|
|
20230613,092700,81836050,23550,23550,23550,23550,10
|
|
20230613,092600,81600550,23550,23550,23550,23550,44
|
|
20230613,092500,80564350,23550,23400,23550,23400,99
|
|
20230613,092400,78244000,23400,23400,23400,23400,1
|
|
20230613,092300,78220600,23500,23400,23500,23350,547
|
|
20230613,092200,65407400,23350,23350,23350,23350,1
|
|
20230613,092100,65384050,23350,23350,23350,23350,356
|
|
20230613,092000,57071450,23350,23350,23350,23350,85
|
|
20230613,091900,55086700,23400,23400,23400,23400,0
|
|
20230613,091800,55086700,23400,23350,23400,23350,837
|
|
20230613,091700,35539000,23400,23400,23400,23400,50
|
|
20230613,091600,34369000,23400,23400,23400,23400,51
|
|
20230613,091500,33175600,23500,23500,23500,23500,200
|
|
20230613,091400,28475600,23500,23450,23500,23350,59
|
|
20230613,091300,27097650,23450,23450,23450,23450,5
|
|
20230613,091200,26980400,23500,23500,23500,23500,5
|
|
20230613,091100,26862900,23450,23400,23450,23400,74
|
|
20230613,091000,25130600,23400,23400,23400,23400,73
|
|
20230613,090900,23422400,23400,23350,23400,23350,134
|
|
20230613,090800,20292250,23350,23500,23500,23350,313
|
|
20230613,090700,12974400,23500,23500,23500,23500,2
|
|
20230613,090600,12927400,23500,23450,23500,23400,73
|
|
20230613,090500,11216700,23500,23500,23500,23500,13
|
|
20230613,090400,10911200,23500,23500,23500,23500,30
|
|
20230613,090300,10206200,23500,23350,23500,23350,41
|
|
20230613,090200,9248700,23500,23500,23500,23500,0
|
|
20230613,090100,9248700,23500,23500,23500,23500,25
|
|
20230613,090000,8661200,23600,23600,23600,23600,367
|