707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,204400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,204300,2135141550,38550,38550,38550,38550,0
|
|
20230613,204200,2135141550,38550,38550,38550,38550,0
|
|
20230613,204100,2135141550,38550,38550,38550,38550,0
|
|
20230613,204000,2135141550,38550,38550,38550,38550,0
|
|
20230613,203900,2135141550,38550,38550,38550,38550,0
|
|
20230613,203800,2135141550,38550,38550,38550,38550,0
|
|
20230613,203700,2135141550,38550,38550,38550,38550,0
|
|
20230613,203600,2135141550,38550,38550,38550,38550,0
|
|
20230613,203500,2135141550,38550,38550,38550,38550,0
|
|
20230613,203400,2135141550,38550,38550,38550,38550,0
|
|
20230613,203300,2135141550,38550,38550,38550,38550,0
|
|
20230613,203200,2135141550,38550,38550,38550,38550,0
|
|
20230613,203100,2135141550,38550,38550,38550,38550,0
|
|
20230613,203000,2135141550,38550,38550,38550,38550,0
|
|
20230613,202900,2135141550,38550,38550,38550,38550,0
|
|
20230613,202800,2135141550,38550,38550,38550,38550,0
|
|
20230613,202700,2135141550,38550,38550,38550,38550,0
|
|
20230613,202600,2135141550,38550,38550,38550,38550,0
|
|
20230613,202500,2135141550,38550,38550,38550,38550,0
|
|
20230613,202400,2135141550,38550,38550,38550,38550,0
|
|
20230613,202300,2135141550,38550,38550,38550,38550,0
|
|
20230613,202200,2135141550,38550,38550,38550,38550,0
|
|
20230613,202100,2135141550,38550,38550,38550,38550,0
|
|
20230613,202000,2135141550,38550,38550,38550,38550,0
|
|
20230613,201900,2135141550,38550,38550,38550,38550,0
|
|
20230613,201800,2135141550,38550,38550,38550,38550,0
|
|
20230613,201700,2135141550,38550,38550,38550,38550,0
|
|
20230613,201600,2135141550,38550,38550,38550,38550,0
|
|
20230613,201500,2135141550,38550,38550,38550,38550,0
|
|
20230613,201400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,201300,2135141550,38550,38550,38550,38550,0
|
|
20230613,201200,2135141550,38550,38550,38550,38550,0
|
|
20230613,201100,2135141550,38550,38550,38550,38550,0
|
|
20230613,201000,2135141550,38550,38550,38550,38550,0
|
|
20230613,200900,2135141550,38550,38550,38550,38550,0
|
|
20230613,200800,2135141550,38550,38550,38550,38550,0
|
|
20230613,200700,2135141550,38550,38550,38550,38550,0
|
|
20230613,200600,2135141550,38550,38550,38550,38550,0
|
|
20230613,200500,2135141550,38550,38550,38550,38550,0
|
|
20230613,200400,2135141550,38550,38550,38550,38550,0
|
|
20230613,200300,2135141550,38550,38550,38550,38550,0
|
|
20230613,200200,2135141550,38550,38550,38550,38550,0
|
|
20230613,200100,2135141550,38550,38550,38550,38550,0
|
|
20230613,200000,2135141550,38550,38550,38550,38550,0
|
|
20230613,195900,2135141550,38550,38550,38550,38550,0
|
|
20230613,195800,2135141550,38550,38550,38550,38550,0
|
|
20230613,195700,2135141550,38550,38550,38550,38550,0
|
|
20230613,195600,2135141550,38550,38550,38550,38550,0
|
|
20230613,195500,2135141550,38550,38550,38550,38550,0
|
|
20230613,195400,2135141550,38550,38550,38550,38550,0
|
|
20230613,195300,2135141550,38550,38550,38550,38550,0
|
|
20230613,195200,2135141550,38550,38550,38550,38550,0
|
|
20230613,195100,2135141550,38550,38550,38550,38550,0
|
|
20230613,195000,2135141550,38550,38550,38550,38550,0
|
|
20230613,194900,2135141550,38550,38550,38550,38550,0
|
|
20230613,194800,2135141550,38550,38550,38550,38550,0
|
|
20230613,194700,2135141550,38550,38550,38550,38550,0
|
|
20230613,194600,2135141550,38550,38550,38550,38550,0
|
|
20230613,194500,2135141550,38550,38550,38550,38550,0
|
|
20230613,194400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,194300,2135141550,38550,38550,38550,38550,0
|
|
20230613,194200,2135141550,38550,38550,38550,38550,0
|
|
20230613,194100,2135141550,38550,38550,38550,38550,0
|
|
20230613,194000,2135141550,38550,38550,38550,38550,0
|
|
20230613,193900,2135141550,38550,38550,38550,38550,0
|
|
20230613,193800,2135141550,38550,38550,38550,38550,0
|
|
20230613,193700,2135141550,38550,38550,38550,38550,0
|
|
20230613,193600,2135141550,38550,38550,38550,38550,0
|
|
20230613,193500,2135141550,38550,38550,38550,38550,0
|
|
20230613,193400,2135141550,38550,38550,38550,38550,0
|
|
20230613,193300,2135141550,38550,38550,38550,38550,0
|
|
20230613,193200,2135141550,38550,38550,38550,38550,0
|
|
20230613,193100,2135141550,38550,38550,38550,38550,0
|
|
20230613,193000,2135141550,38550,38550,38550,38550,0
|
|
20230613,192900,2135141550,38550,38550,38550,38550,0
|
|
20230613,192800,2135141550,38550,38550,38550,38550,0
|
|
20230613,192700,2135141550,38550,38550,38550,38550,0
|
|
20230613,192600,2135141550,38550,38550,38550,38550,0
|
|
20230613,192500,2135141550,38550,38550,38550,38550,0
|
|
20230613,192400,2135141550,38550,38550,38550,38550,0
|
|
20230613,192300,2135141550,38550,38550,38550,38550,0
|
|
20230613,192200,2135141550,38550,38550,38550,38550,0
|
|
20230613,192100,2135141550,38550,38550,38550,38550,0
|
|
20230613,192000,2135141550,38550,38550,38550,38550,0
|
|
20230613,191900,2135141550,38550,38550,38550,38550,0
|
|
20230613,191800,2135141550,38550,38550,38550,38550,0
|
|
20230613,191700,2135141550,38550,38550,38550,38550,0
|
|
20230613,191600,2135141550,38550,38550,38550,38550,0
|
|
20230613,191500,2135141550,38550,38550,38550,38550,0
|
|
20230613,191400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,191300,2135141550,38550,38550,38550,38550,0
|
|
20230613,191200,2135141550,38550,38550,38550,38550,0
|
|
20230613,191100,2135141550,38550,38550,38550,38550,0
|
|
20230613,191000,2135141550,38550,38550,38550,38550,0
|
|
20230613,190900,2135141550,38550,38550,38550,38550,0
|
|
20230613,190800,2135141550,38550,38550,38550,38550,0
|
|
20230613,190700,2135141550,38550,38550,38550,38550,0
|
|
20230613,190600,2135141550,38550,38550,38550,38550,0
|
|
20230613,190500,2135141550,38550,38550,38550,38550,0
|
|
20230613,190400,2135141550,38550,38550,38550,38550,0
|
|
20230613,190300,2135141550,38550,38550,38550,38550,0
|
|
20230613,190200,2135141550,38550,38550,38550,38550,0
|
|
20230613,190100,2135141550,38550,38550,38550,38550,0
|
|
20230613,190000,2135141550,38550,38550,38550,38550,0
|
|
20230613,185900,2135141550,38550,38550,38550,38550,0
|
|
20230613,185800,2135141550,38550,38550,38550,38550,0
|
|
20230613,185700,2135141550,38550,38550,38550,38550,0
|
|
20230613,185600,2135141550,38550,38550,38550,38550,0
|
|
20230613,185500,2135141550,38550,38550,38550,38550,0
|
|
20230613,185400,2135141550,38550,38550,38550,38550,0
|
|
20230613,185300,2135141550,38550,38550,38550,38550,0
|
|
20230613,185200,2135141550,38550,38550,38550,38550,0
|
|
20230613,185100,2135141550,38550,38550,38550,38550,0
|
|
20230613,185000,2135141550,38550,38550,38550,38550,0
|
|
20230613,184900,2135141550,38550,38550,38550,38550,0
|
|
20230613,184800,2135141550,38550,38550,38550,38550,0
|
|
20230613,184700,2135141550,38550,38550,38550,38550,0
|
|
20230613,184600,2135141550,38550,38550,38550,38550,0
|
|
20230613,184500,2135141550,38550,38550,38550,38550,0
|
|
20230613,184400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,184300,2135141550,38550,38550,38550,38550,0
|
|
20230613,184200,2135141550,38550,38550,38550,38550,0
|
|
20230613,184100,2135141550,38550,38550,38550,38550,0
|
|
20230613,184000,2135141550,38550,38550,38550,38550,0
|
|
20230613,183900,2135141550,38550,38550,38550,38550,0
|
|
20230613,183800,2135141550,38550,38550,38550,38550,0
|
|
20230613,183700,2135141550,38550,38550,38550,38550,0
|
|
20230613,183600,2135141550,38550,38550,38550,38550,0
|
|
20230613,183500,2135141550,38550,38550,38550,38550,0
|
|
20230613,183400,2135141550,38550,38550,38550,38550,0
|
|
20230613,183300,2135141550,38550,38550,38550,38550,0
|
|
20230613,183200,2135141550,38550,38550,38550,38550,0
|
|
20230613,183100,2135141550,38550,38550,38550,38550,0
|
|
20230613,183000,2135141550,38550,38550,38550,38550,0
|
|
20230613,182900,2135141550,38550,38550,38550,38550,0
|
|
20230613,182800,2135141550,38550,38550,38550,38550,0
|
|
20230613,182700,2135141550,38550,38550,38550,38550,0
|
|
20230613,182600,2135141550,38550,38550,38550,38550,0
|
|
20230613,182500,2135141550,38550,38550,38550,38550,0
|
|
20230613,182400,2135141550,38550,38550,38550,38550,0
|
|
20230613,182300,2135141550,38550,38550,38550,38550,0
|
|
20230613,182200,2135141550,38550,38550,38550,38550,0
|
|
20230613,182100,2135141550,38550,38550,38550,38550,0
|
|
20230613,182000,2135141550,38550,38550,38550,38550,0
|
|
20230613,181900,2135141550,38550,38550,38550,38550,0
|
|
20230613,181800,2135141550,38550,38550,38550,38550,0
|
|
20230613,181700,2135141550,38550,38550,38550,38550,0
|
|
20230613,181600,2135141550,38550,38550,38550,38550,0
|
|
20230613,181500,2135141550,38550,38550,38550,38550,0
|
|
20230613,181400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,181300,2135141550,38550,38550,38550,38550,0
|
|
20230613,181200,2135141550,38550,38550,38550,38550,0
|
|
20230613,181100,2135141550,38550,38550,38550,38550,0
|
|
20230613,181000,2135141550,38550,38550,38550,38550,0
|
|
20230613,180900,2135141550,38550,38550,38550,38550,0
|
|
20230613,180800,2135141550,38550,38550,38550,38550,0
|
|
20230613,180700,2135141550,38550,38550,38550,38550,0
|
|
20230613,180600,2135141550,38550,38550,38550,38550,0
|
|
20230613,180500,2135141550,38550,38550,38550,38550,0
|
|
20230613,180400,2135141550,38550,38550,38550,38550,0
|
|
20230613,180300,2135141550,38550,38550,38550,38550,0
|
|
20230613,180200,2135141550,38550,38550,38550,38550,0
|
|
20230613,180100,2135141550,38550,38550,38550,38550,0
|
|
20230613,180000,2135141550,38550,38550,38550,38550,0
|
|
20230613,175900,2135141550,38550,38550,38550,38550,0
|
|
20230613,175800,2135141550,38550,38550,38550,38550,0
|
|
20230613,175700,2135141550,38550,38550,38550,38550,0
|
|
20230613,175600,2135141550,38550,38550,38550,38550,0
|
|
20230613,175500,2135141550,38550,38550,38550,38550,0
|
|
20230613,175400,2135141550,38550,38550,38550,38550,0
|
|
20230613,175300,2135141550,38550,38550,38550,38550,0
|
|
20230613,175200,2135141550,38550,38550,38550,38550,0
|
|
20230613,175100,2135141550,38550,38550,38550,38550,0
|
|
20230613,175000,2135141550,38550,38550,38550,38550,0
|
|
20230613,174900,2135141550,38550,38550,38550,38550,0
|
|
20230613,174800,2135141550,38550,38550,38550,38550,0
|
|
20230613,174700,2135141550,38550,38550,38550,38550,0
|
|
20230613,174600,2135141550,38550,38550,38550,38550,0
|
|
20230613,174500,2135141550,38550,38550,38550,38550,0
|
|
20230613,174400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,174300,2135141550,38550,38550,38550,38550,0
|
|
20230613,174200,2135141550,38550,38550,38550,38550,0
|
|
20230613,174100,2135141550,38550,38550,38550,38550,0
|
|
20230613,174000,2135141550,38550,38550,38550,38550,0
|
|
20230613,173900,2135141550,38550,38550,38550,38550,0
|
|
20230613,173800,2135141550,38550,38550,38550,38550,0
|
|
20230613,173700,2135141550,38550,38550,38550,38550,0
|
|
20230613,173600,2135141550,38550,38550,38550,38550,0
|
|
20230613,173500,2135141550,38550,38550,38550,38550,0
|
|
20230613,173400,2135141550,38550,38550,38550,38550,0
|
|
20230613,173300,2135141550,38550,38550,38550,38550,0
|
|
20230613,173200,2135141550,38550,38550,38550,38550,0
|
|
20230613,173100,2135141550,38550,38550,38550,38550,0
|
|
20230613,173000,2135141550,38550,38550,38550,38550,0
|
|
20230613,172900,2135141550,38550,38550,38550,38550,0
|
|
20230613,172800,2135141550,38550,38550,38550,38550,0
|
|
20230613,172700,2135141550,38550,38550,38550,38550,0
|
|
20230613,172600,2135141550,38550,38550,38550,38550,0
|
|
20230613,172500,2135141550,38550,38550,38550,38550,0
|
|
20230613,172400,2135141550,38550,38550,38550,38550,0
|
|
20230613,172300,2135141550,38550,38550,38550,38550,0
|
|
20230613,172200,2135141550,38550,38550,38550,38550,0
|
|
20230613,172100,2135141550,38550,38550,38550,38550,0
|
|
20230613,172000,2135141550,38550,38550,38550,38550,0
|
|
20230613,171900,2135141550,38550,38550,38550,38550,0
|
|
20230613,171800,2135141550,38550,38550,38550,38550,0
|
|
20230613,171700,2135141550,38550,38550,38550,38550,0
|
|
20230613,171600,2135141550,38550,38550,38550,38550,0
|
|
20230613,171500,2135141550,38550,38550,38550,38550,0
|
|
20230613,171400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,171300,2135141550,38550,38550,38550,38550,0
|
|
20230613,171200,2135141550,38550,38550,38550,38550,0
|
|
20230613,171100,2135141550,38550,38550,38550,38550,0
|
|
20230613,171000,2135141550,38550,38550,38550,38550,0
|
|
20230613,170900,2135141550,38550,38550,38550,38550,0
|
|
20230613,170800,2135141550,38550,38550,38550,38550,0
|
|
20230613,170700,2135141550,38550,38550,38550,38550,0
|
|
20230613,170600,2135141550,38550,38550,38550,38550,0
|
|
20230613,170500,2135141550,38550,38550,38550,38550,0
|
|
20230613,170400,2135141550,38550,38550,38550,38550,0
|
|
20230613,170300,2135141550,38550,38550,38550,38550,0
|
|
20230613,170200,2135141550,38550,38550,38550,38550,0
|
|
20230613,170100,2135141550,38550,38550,38550,38550,0
|
|
20230613,170000,2135141550,38550,38550,38550,38550,0
|
|
20230613,165900,2135141550,38550,38550,38550,38550,0
|
|
20230613,165800,2135141550,38550,38550,38550,38550,0
|
|
20230613,165700,2135141550,38550,38550,38550,38550,0
|
|
20230613,165600,2135141550,38550,38550,38550,38550,0
|
|
20230613,165500,2135141550,38550,38550,38550,38550,0
|
|
20230613,165400,2135141550,38550,38550,38550,38550,0
|
|
20230613,165300,2135141550,38550,38550,38550,38550,0
|
|
20230613,165200,2135141550,38550,38550,38550,38550,0
|
|
20230613,165100,2135141550,38550,38550,38550,38550,0
|
|
20230613,165000,2135141550,38550,38550,38550,38550,0
|
|
20230613,164900,2135141550,38550,38550,38550,38550,0
|
|
20230613,164800,2135141550,38550,38550,38550,38550,0
|
|
20230613,164700,2135141550,38550,38550,38550,38550,0
|
|
20230613,164600,2135141550,38550,38550,38550,38550,0
|
|
20230613,164500,2135141550,38550,38550,38550,38550,0
|
|
20230613,164400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,164300,2135141550,38550,38550,38550,38550,0
|
|
20230613,164200,2135141550,38550,38550,38550,38550,0
|
|
20230613,164100,2135141550,38550,38550,38550,38550,0
|
|
20230613,164000,2135141550,38550,38550,38550,38550,0
|
|
20230613,163900,2135141550,38550,38550,38550,38550,0
|
|
20230613,163800,2135141550,38550,38550,38550,38550,0
|
|
20230613,163700,2135141550,38550,38550,38550,38550,0
|
|
20230613,163600,2135141550,38550,38550,38550,38550,0
|
|
20230613,163500,2135141550,38550,38550,38550,38550,0
|
|
20230613,163400,2135141550,38550,38550,38550,38550,0
|
|
20230613,163300,2135141550,38550,38550,38550,38550,0
|
|
20230613,163200,2135141550,38550,38550,38550,38550,0
|
|
20230613,163100,2135141550,38550,38550,38550,38550,0
|
|
20230613,163000,2135141550,38550,38550,38550,38550,0
|
|
20230613,162900,2135141550,38550,38550,38550,38550,0
|
|
20230613,162800,2135141550,38550,38550,38550,38550,0
|
|
20230613,162700,2135141550,38550,38550,38550,38550,0
|
|
20230613,162600,2135141550,38550,38550,38550,38550,0
|
|
20230613,162500,2135141550,38550,38550,38550,38550,0
|
|
20230613,162400,2135141550,38550,38550,38550,38550,0
|
|
20230613,162300,2135141550,38550,38550,38550,38550,0
|
|
20230613,162200,2135141550,38550,38550,38550,38550,0
|
|
20230613,162100,2135141550,38550,38550,38550,38550,0
|
|
20230613,162000,2135141550,38550,38550,38550,38550,0
|
|
20230613,161900,2135141550,38550,38550,38550,38550,0
|
|
20230613,161800,2135141550,38550,38550,38550,38550,0
|
|
20230613,161700,2135141550,38550,38550,38550,38550,0
|
|
20230613,161600,2135141550,38550,38550,38550,38550,0
|
|
20230613,161500,2135141550,38550,38550,38550,38550,0
|
|
20230613,161400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,161300,2135141550,38550,38550,38550,38550,0
|
|
20230613,161200,2135141550,38550,38550,38550,38550,0
|
|
20230613,161100,2135141550,38550,38550,38550,38550,0
|
|
20230613,161000,2135141550,38550,38550,38550,38550,0
|
|
20230613,160900,2135141550,38550,38550,38550,38550,0
|
|
20230613,160800,2135141550,38550,38550,38550,38550,0
|
|
20230613,160700,2135141550,38550,38550,38550,38550,0
|
|
20230613,160600,2135141550,38550,38550,38550,38550,0
|
|
20230613,160500,2135141550,38550,38550,38550,38550,0
|
|
20230613,160400,2135141550,38550,38550,38550,38550,0
|
|
20230613,160300,2135141550,38550,38550,38550,38550,0
|
|
20230613,160200,2135141550,38550,38550,38550,38550,0
|
|
20230613,160100,2135141550,38550,38550,38550,38550,0
|
|
20230613,160000,2135141550,38550,38550,38550,38550,0
|
|
20230613,155900,2135141550,38550,38550,38550,38550,0
|
|
20230613,155800,2135141550,38550,38550,38550,38550,0
|
|
20230613,155700,2135141550,38550,38550,38550,38550,0
|
|
20230613,155600,2135141550,38550,38550,38550,38550,0
|
|
20230613,155500,2135141550,38550,38550,38550,38550,0
|
|
20230613,155400,2135141550,38550,38550,38550,38550,0
|
|
20230613,155300,2135141550,38550,38550,38550,38550,0
|
|
20230613,155200,2135141550,38550,38550,38550,38550,0
|
|
20230613,155100,2135141550,38550,38550,38550,38550,0
|
|
20230613,155000,2135141550,38550,38550,38550,38550,0
|
|
20230613,154900,2135141550,38550,38550,38550,38550,0
|
|
20230613,154800,2135141550,38550,38550,38550,38550,0
|
|
20230613,154700,2135141550,38550,38550,38550,38550,0
|
|
20230613,154600,2135141550,38550,38550,38550,38550,0
|
|
20230613,154500,2135141550,38550,38550,38550,38550,0
|
|
20230613,154400,2135141550,38550,38550,38550,38550,2275
|
|
20230613,154300,2135141550,38550,38550,38550,38550,0
|
|
20230613,154200,2135141550,38550,38550,38550,38550,0
|
|
20230613,154100,2135141550,38550,38550,38550,38550,0
|
|
20230613,154000,2135141550,38550,38550,38550,38550,0
|
|
20230613,153900,2135141550,38550,38550,38550,38550,0
|
|
20230613,153800,2135141550,38550,38550,38550,38550,0
|
|
20230613,153700,2135141550,38550,38550,38550,38550,0
|
|
20230613,153600,2135141550,38550,38550,38550,38550,0
|
|
20230613,153500,2135141550,38550,38550,38550,38550,0
|
|
20230613,153400,2135141550,38550,38550,38550,38550,0
|
|
20230613,153300,2135141550,38550,38550,38550,38550,0
|
|
20230613,153200,2135141550,38550,38550,38550,38550,0
|
|
20230613,153100,2135141550,38550,38550,38550,38550,0
|
|
20230613,153000,2135141550,38550,38550,38550,38550,2275
|
|
20230613,152900,2047440300,38550,38550,38550,38550,0
|
|
20230613,152800,2047440300,38550,38550,38550,38550,0
|
|
20230613,152700,2047440300,38550,38550,38550,38550,0
|
|
20230613,152600,2047440300,38550,38550,38550,38550,0
|
|
20230613,152500,2047440300,38550,38550,38550,38550,0
|
|
20230613,152400,2047440300,38550,38550,38550,38550,0
|
|
20230613,152300,2047440300,38550,38550,38550,38550,0
|
|
20230613,152200,2047440300,38550,38550,38550,38550,0
|
|
20230613,152100,2047440300,38550,38550,38550,38550,0
|
|
20230613,152000,2047440300,38550,38550,38550,38550,0
|
|
20230613,151900,2047440300,38550,38550,38550,38500,305
|
|
20230613,151800,2035683050,38550,38550,38550,38500,199
|
|
20230613,151700,2028018150,38550,38550,38550,38500,6
|
|
20230613,151600,2027786900,38550,38500,38550,38500,33
|
|
20230613,151500,2026515950,38550,38550,38550,38500,74
|
|
20230613,151400,2023663900,38550,38550,38550,38500,146
|
|
20230613,151300,2018036400,38500,38550,38550,38500,279
|
|
20230613,151200,2007286050,38550,38500,38550,38500,56
|
|
20230613,151100,2005129800,38550,38550,38550,38500,76
|
|
20230613,151000,2002200050,38500,38500,38550,38500,41
|
|
20230613,150900,2000621450,38550,38500,38550,38500,4
|
|
20230613,150800,2000467350,38550,38600,38600,38550,613
|
|
20230613,150700,1976836050,38600,38600,38600,38550,4
|
|
20230613,150600,1976681700,38550,38600,38600,38550,11
|
|
20230613,150500,1976257600,38550,38550,38600,38550,4
|
|
20230613,150400,1976103300,38600,38600,38600,38550,141
|
|
20230613,150300,1970667500,38550,38550,38600,38550,36
|
|
20230613,150200,1969279650,38550,38600,38600,38550,4
|
|
20230613,150100,1969125400,38600,38600,38600,38550,188
|
|
20230613,150000,1961868650,38650,38650,38650,38650,341
|
|
20230613,145900,1948689000,38700,38700,38700,38650,3
|
|
20230613,145800,1948572950,38650,38550,38650,38550,576
|
|
20230613,145700,1926329700,38550,38550,38600,38550,7
|
|
20230613,145600,1926059600,38600,38550,38600,38550,42
|
|
20230613,145500,1924440100,38600,38600,38600,38550,4
|
|
20230613,145400,1924285750,38600,38550,38600,38550,6
|
|
20230613,145300,1924054400,38600,38550,38600,38550,7
|
|
20230613,145200,1923784500,38550,38600,38600,38550,8
|
|
20230613,145100,1923476050,38550,38550,38550,38550,1
|
|
20230613,145000,1923437500,38600,38650,38650,38600,22
|
|
20230613,144900,1922588250,38600,38600,38650,38600,853
|
|
20230613,144800,1889662400,38550,38600,38600,38550,14
|
|
20230613,144700,1889122550,38600,38600,38600,38600,1
|
|
20230613,144600,1889083950,38550,38550,38600,38550,7
|
|
20230613,144500,1888814050,38600,38600,38600,38600,1
|
|
20230613,144400,1888775450,38550,38550,38600,38550,7
|
|
20230613,144300,1888505550,38550,38550,38550,38550,5
|
|
20230613,144200,1888312800,38600,38550,38600,38550,73
|
|
20230613,144100,1885498500,38600,38600,38600,38550,638
|
|
20230613,144000,1860875500,38600,38600,38600,38550,12
|
|
20230613,143900,1860412350,38550,38550,38550,38550,53
|
|
20230613,143800,1858369200,38600,38600,38600,38600,0
|
|
20230613,143700,1858369200,38600,38550,38600,38550,61
|
|
20230613,143600,1856017400,38600,38600,38600,38600,32
|
|
20230613,143500,1854782200,38600,38600,38600,38550,8
|
|
20230613,143400,1854473650,38550,38550,38550,38550,66
|
|
20230613,143300,1851929350,38550,38550,38550,38550,6
|
|
20230613,143200,1851698050,38550,38600,38600,38550,5
|
|
20230613,143100,1851505200,38600,38550,38600,38550,315
|
|
20230613,143000,1839361900,38600,38600,38600,38600,21
|
|
20230613,142900,1838551300,38600,38600,38650,38600,723
|
|
20230613,142800,1810643400,38600,38600,38650,38600,156
|
|
20230613,142700,1804621750,38600,38600,38650,38600,9
|
|
20230613,142600,1804274300,38600,38650,38650,38600,36
|
|
20230613,142500,1802884550,38650,38600,38650,38600,52
|
|
20230613,142400,1800877250,38600,38600,38650,38600,10
|
|
20230613,142300,1800491200,38650,38600,38650,38600,3
|
|
20230613,142200,1800375300,38650,38600,38650,38600,57
|
|
20230613,142100,1798175000,38650,38650,38650,38650,8
|
|
20230613,142000,1797865800,38600,38650,38650,38600,18
|
|
20230613,141900,1797170400,38650,38600,38650,38600,136
|
|
20230613,141800,1791920750,38600,38650,38650,38600,7
|
|
20230613,141700,1791650450,38600,38600,38650,38600,73
|
|
20230613,141600,1788832600,38650,38600,38650,38600,231
|
|
20230613,141500,1779914650,38600,38600,38650,38600,5
|
|
20230613,141400,1779721550,38600,38600,38600,38600,5
|
|
20230613,141300,1779528550,38600,38700,38700,38600,277
|
|
20230613,141200,1768822500,38700,38650,38700,38650,69
|
|
20230613,141100,1766155600,38650,38650,38700,38650,11
|
|
20230613,141000,1765730350,38650,38700,38700,38650,90
|
|
20230613,140900,1762251650,38700,38650,38700,38650,7
|
|
20230613,140800,1761981050,38700,38700,38700,38700,1
|
|
20230613,140700,1761942350,38650,38700,38700,38650,10
|
|
20230613,140600,1761555650,38700,38650,38700,38650,536
|
|
20230613,140500,1740837700,38600,38600,38650,38600,12
|
|
20230613,140400,1740374300,38600,38600,38600,38600,1
|
|
20230613,140300,1740335700,38650,38650,38650,38600,11
|
|
20230613,140200,1739910950,38600,38650,38650,38600,3
|
|
20230613,140100,1739795050,38600,38600,38600,38600,138
|
|
20230613,140000,1734468250,38650,38600,38650,38600,20
|
|
20230613,135900,1733695500,38600,38600,38600,38600,4
|
|
20230613,135800,1733541100,38600,38650,38650,38600,3
|
|
20230613,135700,1733425200,38650,38650,38650,38600,17
|
|
20230613,135600,1732768400,38600,38650,38650,38600,510
|
|
20230613,135500,1713068800,38650,38650,38700,38650,158
|
|
20230613,135400,1706962050,38700,38650,38700,38650,96
|
|
20230613,135300,1703247150,38650,38700,38700,38650,11
|
|
20230613,135200,1702821500,38700,38650,38700,38650,62
|
|
20230613,135100,1700422350,38650,38700,38700,38650,12
|
|
20230613,135000,1699958000,38700,38700,38700,38650,61
|
|
20230613,134900,1697597550,38700,38700,38700,38650,393
|
|
20230613,134800,1682388550,38650,38700,38700,38650,52
|
|
20230613,134700,1680377150,38700,38650,38700,38650,31
|
|
20230613,134600,1679177500,38650,38650,38650,38650,131
|
|
20230613,134500,1674114350,38700,38700,38700,38650,187
|
|
20230613,134400,1666883750,38650,38700,38700,38650,142
|
|
20230613,134300,1661392100,38700,38700,38700,38650,349
|
|
20230613,134200,1647886800,38700,38700,38750,38700,108
|
|
20230613,134100,1643707150,38700,38750,38750,38700,51
|
|
20230613,134000,1641733400,38700,38700,38700,38700,51
|
|
20230613,133900,1639759700,38700,38700,38750,38700,48
|
|
20230613,133800,1637902050,38700,38700,38750,38700,34
|
|
20230613,133700,1636586100,38750,38700,38750,38700,7
|
|
20230613,133600,1636315150,38700,38750,38750,38700,4
|
|
20230613,133500,1636160300,38700,38700,38750,38700,306
|
|
20230613,133400,1624318000,38750,38700,38750,38700,130
|
|
20230613,133300,1619280550,38750,38700,38750,38700,56
|
|
20230613,133200,1617113300,38750,38700,38750,38700,28
|
|
20230613,133100,1616029150,38750,38700,38750,38700,126
|
|
20230613,133000,1611152550,38700,38700,38700,38700,17
|
|
20230613,132900,1610494650,38700,38700,38750,38700,76
|
|
20230613,132800,1607551700,38750,38700,38750,38700,34
|
|
20230613,132700,1606234850,38700,38750,38750,38700,179
|
|
20230613,132600,1599302050,38750,38750,38800,38750,1263
|
|
20230613,132500,1550360700,38700,38750,38750,38700,22
|
|
20230613,132400,1549508600,38750,38650,38750,38650,575
|
|
20230613,132300,1527258450,38650,38700,38700,38650,41
|
|
20230613,132200,1525672000,38700,38650,38700,38650,6
|
|
20230613,132100,1525440050,38700,38650,38700,38650,12
|
|
20230613,132000,1524975700,38650,38650,38650,38650,8
|
|
20230613,131900,1524666500,38650,38650,38700,38650,53
|
|
20230613,131800,1522615550,38700,38650,38700,38650,21
|
|
20230613,131700,1521803050,38650,38650,38700,38650,173
|
|
20230613,131600,1515110400,38650,38700,38700,38650,32
|
|
20230613,131500,1513873500,38700,38650,38700,38650,5
|
|
20230613,131400,1513680050,38650,38700,38700,38650,113
|
|
20230613,131300,1509307650,38700,38700,38700,38650,53
|
|
20230613,131200,1507259100,38700,38700,38700,38650,12
|
|
20230613,131100,1506794950,38650,38700,38700,38650,101
|
|
20230613,131000,1502891250,38650,38700,38700,38650,71
|
|
20230613,130900,1500143800,38750,38700,38750,38700,295
|
|
20230613,130800,1488727250,38650,38650,38650,38650,160
|
|
20230613,130700,1482543250,38650,38650,38650,38650,5
|
|
20230613,130600,1482350000,38700,38700,38700,38700,3
|
|
20230613,130500,1482233900,38650,38650,38650,38650,44
|
|
20230613,130400,1480533300,38650,38700,38700,38650,52
|
|
20230613,130300,1478522150,38700,38700,38700,38700,560
|
|
20230613,130200,1456850150,38750,38700,38750,38700,23
|
|
20230613,130100,1455959950,38750,38750,38750,38700,33
|
|
20230613,130000,1454682500,38700,38750,38750,38700,19
|
|
20230613,125900,1453946550,38750,38750,38750,38700,39
|
|
20230613,125800,1452437050,38700,38700,38700,38700,56
|
|
20230613,125700,1450269850,38700,38700,38750,38700,56
|
|
20230613,125600,1448100150,38750,38750,38750,38700,1091
|
|
20230613,125500,1405824450,38750,38750,38800,38750,21
|
|
20230613,125400,1405010650,38800,38800,38800,38800,34
|
|
20230613,125300,1403691450,38800,38800,38800,38750,216
|
|
20230613,125200,1395310850,38800,38800,38800,38750,29
|
|
20230613,125100,1394185700,38800,38750,38800,38750,12
|
|
20230613,125000,1393720650,38800,38750,38800,38750,105
|
|
20230613,124900,1389646900,38800,38800,38800,38800,55
|
|
20230613,124800,1387512900,38800,38750,38800,38750,20
|
|
20230613,124700,1386737100,38750,38800,38800,38750,15
|
|
20230613,124600,1386155800,38750,38800,38800,38750,35
|
|
20230613,124500,1384798600,38800,38750,38800,38750,194
|
|
20230613,124400,1377276000,38800,38800,38800,38750,20
|
|
20230613,124300,1376500250,38800,38800,38800,38800,33
|
|
20230613,124200,1375219850,38800,38800,38850,38800,38
|
|
20230613,124100,1373744800,38800,38800,38800,38800,472
|
|
20230613,124000,1355431200,38800,38800,38800,38750,77
|
|
20230613,123900,1352444600,38800,38750,38800,38750,309
|
|
20230613,123800,1340455550,38750,38750,38800,38750,258
|
|
20230613,123700,1330456400,38750,38700,38800,38700,1039
|
|
20230613,123600,1290187350,38700,38750,38750,38700,60
|
|
20230613,123500,1287862600,38750,38750,38750,38750,5
|
|
20230613,123400,1287668850,38700,38700,38750,38700,2256
|
|
20230613,123300,1200358800,38650,38600,38700,38600,1141
|
|
20230613,123200,1156255900,38650,38650,38650,38650,21
|
|
20230613,123100,1155444250,38650,38600,38650,38600,16
|
|
20230613,123000,1154826100,38600,38600,38600,38600,8
|
|
20230613,122900,1154517300,38600,38650,38650,38600,59
|
|
20230613,122800,1152239750,38600,38600,38600,38600,101
|
|
20230613,122700,1148341150,38650,38600,38650,38600,44
|
|
20230613,122600,1146641300,38600,38600,38600,38600,3
|
|
20230613,122500,1146525500,38600,38650,38650,38600,44
|
|
20230613,122400,1144827050,38650,38600,38650,38600,7
|
|
20230613,122300,1144556550,38600,38600,38600,38600,104
|
|
20230613,122200,1140542150,38650,38600,38650,38600,14
|
|
20230613,122100,1140001400,38600,38650,38650,38600,212
|
|
20230613,122000,1131807850,38600,38600,38650,38600,73
|
|
20230613,121900,1128989700,38600,38600,38600,38600,16
|
|
20230613,121800,1128372100,38600,38600,38600,38600,14
|
|
20230613,121700,1127831700,38650,38550,38650,38550,1003
|
|
20230613,121600,1089117000,38550,38550,38600,38550,18
|
|
20230613,121500,1088422500,38600,38600,38600,38600,5
|
|
20230613,121400,1088229500,38600,38600,38600,38550,21
|
|
20230613,121300,1087419250,38600,38600,38600,38600,16
|
|
20230613,121200,1086801650,38600,38550,38600,38550,374
|
|
20230613,121100,1072383900,38550,38550,38550,38550,0
|
|
20230613,121000,1072383900,38550,38600,38600,38550,20
|
|
20230613,120900,1071612750,38550,38550,38550,38550,1
|
|
20230613,120800,1071574200,38550,38600,38600,38550,13
|
|
20230613,120700,1071072650,38600,38600,38600,38600,27
|
|
20230613,120600,1070030450,38550,38600,38600,38550,9
|
|
20230613,120500,1069683300,38600,38550,38600,38550,114
|
|
20230613,120400,1065282950,38550,38550,38550,38550,64
|
|
20230613,120300,1062815750,38550,38550,38550,38550,22
|
|
20230613,120200,1061967650,38550,38600,38600,38550,16
|
|
20230613,120100,1061350300,38550,38600,38600,38550,43
|
|
20230613,120000,1059690950,38600,38550,38600,38550,80
|
|
20230613,115900,1056605950,38600,38500,38600,38500,378
|
|
20230613,115800,1042032900,38550,38550,38550,38550,0
|
|
20230613,115700,1042032900,38550,38500,38550,38500,17
|
|
20230613,115600,1041378250,38550,38600,38600,38550,712
|
|
20230613,115500,1013930400,38600,38550,38600,38550,19
|
|
20230613,115400,1013197350,38600,38600,38600,38600,14
|
|
20230613,115300,1012656950,38550,38600,38600,38550,11
|
|
20230613,115200,1012232600,38600,38550,38600,38550,13
|
|
20230613,115100,1011731050,38600,38600,38600,38550,18
|
|
20230613,115000,1011036500,38600,38600,38600,38600,8
|
|
20230613,114900,1010727700,38550,38600,38600,38550,23
|
|
20230613,114800,1009840150,38600,38600,38600,38600,21
|
|
20230613,114700,1009029550,38600,38600,38600,38550,46
|
|
20230613,114600,1007255900,38600,38550,38600,38550,28
|
|
20230613,114500,1006175350,38550,38600,38600,38550,46
|
|
20230613,114400,1004400500,38600,38600,38600,38550,132
|
|
20230613,114300,999305700,38600,38550,38600,38550,415
|
|
20230613,114200,983306200,38550,38550,38550,38500,13
|
|
20230613,114100,982805300,38500,38500,38500,38500,1
|
|
20230613,114000,982766800,38550,38500,38550,38500,76
|
|
20230613,113900,979840400,38500,38500,38500,38500,0
|
|
20230613,113800,979840400,38500,38550,38550,38500,9
|
|
20230613,113700,979493700,38500,38500,38500,38500,0
|
|
20230613,113600,979493700,38500,38500,38500,38450,808
|
|
20230613,113500,948385750,38500,38500,38500,38500,33
|
|
20230613,113400,947115250,38500,38500,38500,38450,33
|
|
20230613,113300,945844950,38500,38500,38500,38500,16
|
|
20230613,113200,945228950,38500,38500,38500,38450,21
|
|
20230613,113100,944420700,38500,38500,38500,38500,14
|
|
20230613,113000,943881700,38450,38500,38500,38450,81
|
|
20230613,112900,940766500,38450,38500,38500,38450,61
|
|
20230613,112800,938418450,38500,38500,38500,38500,15
|
|
20230613,112700,937840950,38450,38450,38450,38450,10
|
|
20230613,112600,937456450,38500,38500,38500,38500,16
|
|
20230613,112500,936840450,38500,38500,38500,38450,98
|
|
20230613,112400,933068950,38500,38500,38500,38450,36
|
|
20230613,112300,931683000,38500,38450,38500,38450,21
|
|
20230613,112200,930875400,38450,38450,38450,38450,1
|
|
20230613,112100,930836950,38450,38500,38500,38450,6
|
|
20230613,112000,930606200,38500,38500,38500,38500,0
|
|
20230613,111900,930606200,38500,38450,38500,38450,86
|
|
20230613,111800,927299450,38500,38500,38500,38500,1
|
|
20230613,111700,927260950,38450,38550,38550,38450,443
|
|
20230613,111600,910205550,38500,38550,38550,38500,42
|
|
20230613,111500,908587900,38500,38500,38550,38500,30
|
|
20230613,111400,907432650,38550,38500,38550,38500,21
|
|
20230613,111300,906623550,38550,38500,38550,38500,16
|
|
20230613,111200,906006800,38550,38500,38550,38500,27
|
|
20230613,111100,904966150,38550,38500,38550,38500,91
|
|
20230613,111000,901462600,38500,38500,38550,38500,174
|
|
20230613,110900,894763500,38550,38500,38550,38500,11
|
|
20230613,110800,894339550,38550,38500,38550,38500,9
|
|
20230613,110700,893992950,38550,38500,38550,38500,43
|
|
20230613,110600,892336600,38500,38550,38550,38500,6
|
|
20230613,110500,892105550,38550,38550,38550,38550,4
|
|
20230613,110400,891951350,38550,38550,38550,38500,135
|
|
20230613,110300,886752300,38550,38550,38550,38550,11
|
|
20230613,110200,886328250,38500,38550,38550,38500,6
|
|
20230613,110100,886097200,38550,38550,38550,38500,124
|
|
20230613,110000,881317050,38550,38500,38550,38500,25
|
|
20230613,105900,880353650,38550,38500,38550,38500,124
|
|
20230613,105800,875573650,38550,38500,38550,38500,36
|
|
20230613,105700,874186100,38550,38500,38550,38500,37
|
|
20230613,105600,872760500,38550,38500,38550,38500,113
|
|
20230613,105500,868408400,38550,38500,38550,38500,17
|
|
20230613,105400,867753300,38500,38550,38550,38500,16
|
|
20230613,105300,867136650,38500,38500,38500,38500,17
|
|
20230613,105200,866482150,38550,38550,38550,38550,0
|
|
20230613,105100,866482150,38550,38500,38550,38500,845
|
|
20230613,105000,833942450,38500,38450,38500,38450,14
|
|
20230613,104900,833403500,38450,38500,38500,38450,109
|
|
20230613,104800,829212250,38450,38450,38450,38450,495
|
|
20230613,104700,810179500,38400,38400,38450,38400,29
|
|
20230613,104600,809065250,38400,38450,38450,38400,21
|
|
20230613,104500,808258200,38400,38450,38450,38400,17
|
|
20230613,104400,807604800,38400,38400,38450,38400,116
|
|
20230613,104300,803148650,38400,38450,38450,38400,35
|
|
20230613,104200,801804000,38400,38450,38450,38400,14
|
|
20230613,104100,801265950,38450,38450,38450,38400,26
|
|
20230613,104000,800266800,38400,38450,38450,38400,6
|
|
20230613,103900,800036350,38450,38450,38450,38450,66
|
|
20230613,103800,797498650,38450,38450,38500,38450,7
|
|
20230613,103700,797229450,38450,38450,38450,38450,0
|
|
20230613,103600,797229450,38450,38450,38500,38450,84
|
|
20230613,103500,793999600,38450,38450,38500,38450,66
|
|
20230613,103400,791461850,38450,38450,38500,38450,7
|
|
20230613,103300,791192650,38450,38450,38450,38450,77
|
|
20230613,103200,788232000,38450,38500,38500,38450,400
|
|
20230613,103100,772850850,38500,38450,38500,38450,35
|
|
20230613,103000,771503700,38500,38500,38500,38500,21
|
|
20230613,102900,770695200,38450,38450,38500,38450,42
|
|
20230613,102800,769079300,38500,38500,38500,38450,90
|
|
20230613,102700,765617800,38450,38500,38500,38450,65
|
|
20230613,102600,763116050,38500,38500,38500,38500,26
|
|
20230613,102500,762115050,38500,38450,38500,38450,58
|
|
20230613,102400,759884800,38500,38500,38500,38500,1
|
|
20230613,102300,759846300,38450,38500,38500,38450,7
|
|
20230613,102200,759577000,38450,38500,38500,38450,189
|
|
20230613,102100,752306150,38450,38450,38450,38450,25
|
|
20230613,102000,751344900,38450,38450,38450,38450,110
|
|
20230613,101900,747115400,38450,38500,38500,38450,20
|
|
20230613,101800,746346250,38450,38450,38450,38450,40
|
|
20230613,101700,744808250,38450,38450,38450,38450,1075
|
|
20230613,101600,703474500,38400,38400,38400,38400,144
|
|
20230613,101500,697944900,38450,38450,38450,38450,51
|
|
20230613,101400,695983950,38450,38350,38450,38350,307
|
|
20230613,101300,684195300,38400,38400,38400,38400,232
|
|
20230613,101200,675286500,38450,38400,38450,38400,178
|
|
20230613,101100,668451200,38400,38450,38450,38400,108
|
|
20230613,101000,664303100,38400,38450,38450,38400,182
|
|
20230613,100900,657313350,38450,38450,38450,38400,87
|
|
20230613,100800,653971400,38400,38450,38450,38400,25
|
|
20230613,100700,653010400,38450,38450,38450,38450,12
|
|
20230613,100600,652549000,38400,38500,38500,38400,117
|
|
20230613,100500,648052850,38500,38500,38500,38450,9
|
|
20230613,100400,647706700,38500,38450,38500,38450,90
|
|
20230613,100300,644245650,38450,38450,38500,38450,186
|
|
20230613,100200,637093650,38500,38500,38500,38450,33
|
|
20230613,100100,635824650,38450,38450,38450,38450,15
|
|
20230613,100000,635247900,38500,38500,38500,38500,3
|
|
20230613,095900,635132400,38450,38500,38500,38450,248
|
|
20230613,095800,625596300,38500,38500,38550,38500,641
|
|
20230613,095700,600916500,38500,38500,38550,38500,60
|
|
20230613,095600,598606100,38550,38550,38550,38500,553
|
|
20230613,095500,577288200,38550,38600,38600,38550,34
|
|
20230613,095400,575976050,38600,38600,38600,38600,2
|
|
20230613,095300,575898850,38600,38600,38600,38600,132
|
|
20230613,095200,570803650,38600,38600,38600,38600,23
|
|
20230613,095100,569915850,38600,38600,38650,38600,251
|
|
20230613,095000,560227200,38600,38600,38650,38600,136
|
|
20230613,094900,554976100,38600,38600,38600,38600,60
|
|
20230613,094800,552660100,38600,38600,38650,38600,203
|
|
20230613,094700,544820200,38650,38650,38650,38650,11
|
|
20230613,094600,544395050,38650,38600,38650,38600,80
|
|
20230613,094500,541303250,38650,38600,38650,38600,493
|
|
20230613,094400,522272850,38550,38550,38550,38550,5
|
|
20230613,094300,522080100,38600,38600,38600,38600,5
|
|
20230613,094200,521887100,38600,38550,38600,38500,230
|
|
20230613,094100,513019850,38550,38550,38550,38550,54
|
|
20230613,094000,510938150,38550,38600,38600,38550,295
|
|
20230613,093900,499565400,38600,38550,38600,38550,53
|
|
20230613,093800,497521600,38550,38650,38650,38550,103
|
|
20230613,093700,493546050,38550,38600,38650,38550,142
|
|
20230613,093600,488064850,38600,38600,38650,38600,99
|
|
20230613,093500,484242800,38650,38550,38650,38550,432
|
|
20230613,093400,467568250,38500,38550,38550,38500,21
|
|
20230613,093300,466758750,38550,38550,38550,38550,274
|
|
20230613,093200,456196050,38600,38600,38600,38550,476
|
|
20230613,093100,437831900,38600,38500,38600,38500,456
|
|
20230613,093000,420243650,38550,38500,38550,38500,63
|
|
20230613,092900,417815400,38550,38500,38550,38500,75
|
|
20230613,092800,414924900,38500,38450,38500,38450,569
|
|
20230613,092700,393018600,38500,38500,38500,38450,154
|
|
20230613,092600,387095100,38500,38500,38500,38500,22
|
|
20230613,092500,386248100,38500,38500,38500,38450,314
|
|
20230613,092400,374159350,38550,38600,38600,38550,391
|
|
20230613,092300,359069250,38600,38600,38650,38600,76
|
|
20230613,092200,356132950,38650,38650,38650,38650,79
|
|
20230613,092100,353079600,38650,38650,38650,38600,48
|
|
20230613,092000,351226600,38600,38450,38600,38450,1144
|
|
20230613,091900,307162650,38500,38450,38500,38450,163
|
|
20230613,091800,300890900,38450,38500,38500,38450,17
|
|
20230613,091700,300237000,38500,38450,38500,38450,139
|
|
20230613,091600,294892200,38450,38500,38500,38450,511
|
|
20230613,091500,275220650,38500,38500,38550,38500,69
|
|
20230613,091400,272563950,38550,38650,38650,38550,92
|
|
20230613,091300,269017250,38600,38700,38700,38600,321
|
|
20230613,091200,256625550,38650,38650,38700,38650,340
|
|
20230613,091100,243477600,38700,38750,38750,38600,394
|
|
20230613,091000,228235700,38800,38650,38800,38600,892
|
|
20230613,090900,193731650,38650,38700,38750,38650,526
|
|
20230613,090800,173363800,38700,38600,38700,38600,633
|
|
20230613,090700,148885900,38600,38500,38650,38500,641
|
|
20230613,090600,124162550,38500,38400,38600,38400,464
|
|
20230613,090500,106300650,38350,38350,38400,38350,128
|
|
20230613,090400,101390700,38350,38500,38500,38350,345
|
|
20230613,090300,88114800,38550,38550,38650,38550,677
|
|
20230613,090200,61997750,38550,38550,38600,38500,163
|
|
20230613,090100,55718900,38550,38400,38550,38350,600
|
|
20230613,090000,32628350,38400,38250,38400,38250,852
|