736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,211200,4048552550,34750,34750,34750,34750,0
|
|
20230608,211100,4048552550,34750,34750,34750,34750,0
|
|
20230608,211000,4048552550,34750,34750,34750,34750,0
|
|
20230608,210900,4048552550,34750,34750,34750,34750,0
|
|
20230608,210800,4048552550,34750,34750,34750,34750,0
|
|
20230608,210700,4048552550,34750,34750,34750,34750,0
|
|
20230608,210600,4048552550,34750,34750,34750,34750,0
|
|
20230608,210500,4048552550,34750,34750,34750,34750,0
|
|
20230608,210400,4048552550,34750,34750,34750,34750,0
|
|
20230608,210300,4048552550,34750,34750,34750,34750,0
|
|
20230608,210200,4048552550,34750,34750,34750,34750,0
|
|
20230608,210100,4048552550,34750,34750,34750,34750,0
|
|
20230608,210000,4048552550,34750,34750,34750,34750,0
|
|
20230608,205900,4048552550,34750,34750,34750,34750,0
|
|
20230608,205800,4048552550,34750,34750,34750,34750,0
|
|
20230608,205700,4048552550,34750,34750,34750,34750,0
|
|
20230608,205600,4048552550,34750,34750,34750,34750,0
|
|
20230608,205500,4048552550,34750,34750,34750,34750,0
|
|
20230608,205400,4048552550,34750,34750,34750,34750,0
|
|
20230608,205300,4048552550,34750,34750,34750,34750,0
|
|
20230608,205200,4048552550,34750,34750,34750,34750,0
|
|
20230608,205100,4048552550,34750,34750,34750,34750,0
|
|
20230608,205000,4048552550,34750,34750,34750,34750,0
|
|
20230608,204900,4048552550,34750,34750,34750,34750,0
|
|
20230608,204800,4048552550,34750,34750,34750,34750,0
|
|
20230608,204700,4048552550,34750,34750,34750,34750,0
|
|
20230608,204600,4048552550,34750,34750,34750,34750,0
|
|
20230608,204500,4048552550,34750,34750,34750,34750,0
|
|
20230608,204400,4048552550,34750,34750,34750,34750,0
|
|
20230608,204300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,204200,4048552550,34750,34750,34750,34750,0
|
|
20230608,204100,4048552550,34750,34750,34750,34750,0
|
|
20230608,204000,4048552550,34750,34750,34750,34750,0
|
|
20230608,203900,4048552550,34750,34750,34750,34750,0
|
|
20230608,203800,4048552550,34750,34750,34750,34750,0
|
|
20230608,203700,4048552550,34750,34750,34750,34750,0
|
|
20230608,203600,4048552550,34750,34750,34750,34750,0
|
|
20230608,203500,4048552550,34750,34750,34750,34750,0
|
|
20230608,203400,4048552550,34750,34750,34750,34750,0
|
|
20230608,203300,4048552550,34750,34750,34750,34750,0
|
|
20230608,203200,4048552550,34750,34750,34750,34750,0
|
|
20230608,203100,4048552550,34750,34750,34750,34750,0
|
|
20230608,203000,4048552550,34750,34750,34750,34750,0
|
|
20230608,202900,4048552550,34750,34750,34750,34750,0
|
|
20230608,202800,4048552550,34750,34750,34750,34750,0
|
|
20230608,202700,4048552550,34750,34750,34750,34750,0
|
|
20230608,202600,4048552550,34750,34750,34750,34750,0
|
|
20230608,202500,4048552550,34750,34750,34750,34750,0
|
|
20230608,202400,4048552550,34750,34750,34750,34750,0
|
|
20230608,202300,4048552550,34750,34750,34750,34750,0
|
|
20230608,202200,4048552550,34750,34750,34750,34750,0
|
|
20230608,202100,4048552550,34750,34750,34750,34750,0
|
|
20230608,202000,4048552550,34750,34750,34750,34750,0
|
|
20230608,201900,4048552550,34750,34750,34750,34750,0
|
|
20230608,201800,4048552550,34750,34750,34750,34750,0
|
|
20230608,201700,4048552550,34750,34750,34750,34750,0
|
|
20230608,201600,4048552550,34750,34750,34750,34750,0
|
|
20230608,201500,4048552550,34750,34750,34750,34750,0
|
|
20230608,201400,4048552550,34750,34750,34750,34750,0
|
|
20230608,201300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,201200,4048552550,34750,34750,34750,34750,0
|
|
20230608,201100,4048552550,34750,34750,34750,34750,0
|
|
20230608,201000,4048552550,34750,34750,34750,34750,0
|
|
20230608,200900,4048552550,34750,34750,34750,34750,0
|
|
20230608,200800,4048552550,34750,34750,34750,34750,0
|
|
20230608,200700,4048552550,34750,34750,34750,34750,0
|
|
20230608,200600,4048552550,34750,34750,34750,34750,0
|
|
20230608,200500,4048552550,34750,34750,34750,34750,0
|
|
20230608,200400,4048552550,34750,34750,34750,34750,0
|
|
20230608,200300,4048552550,34750,34750,34750,34750,0
|
|
20230608,200200,4048552550,34750,34750,34750,34750,0
|
|
20230608,200100,4048552550,34750,34750,34750,34750,0
|
|
20230608,200000,4048552550,34750,34750,34750,34750,0
|
|
20230608,195900,4048552550,34750,34750,34750,34750,0
|
|
20230608,195800,4048552550,34750,34750,34750,34750,0
|
|
20230608,195700,4048552550,34750,34750,34750,34750,0
|
|
20230608,195600,4048552550,34750,34750,34750,34750,0
|
|
20230608,195500,4048552550,34750,34750,34750,34750,0
|
|
20230608,195400,4048552550,34750,34750,34750,34750,0
|
|
20230608,195300,4048552550,34750,34750,34750,34750,0
|
|
20230608,195200,4048552550,34750,34750,34750,34750,0
|
|
20230608,195100,4048552550,34750,34750,34750,34750,0
|
|
20230608,195000,4048552550,34750,34750,34750,34750,0
|
|
20230608,194900,4048552550,34750,34750,34750,34750,0
|
|
20230608,194800,4048552550,34750,34750,34750,34750,0
|
|
20230608,194700,4048552550,34750,34750,34750,34750,0
|
|
20230608,194600,4048552550,34750,34750,34750,34750,0
|
|
20230608,194500,4048552550,34750,34750,34750,34750,0
|
|
20230608,194400,4048552550,34750,34750,34750,34750,0
|
|
20230608,194300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,194200,4048552550,34750,34750,34750,34750,0
|
|
20230608,194100,4048552550,34750,34750,34750,34750,0
|
|
20230608,194000,4048552550,34750,34750,34750,34750,0
|
|
20230608,193900,4048552550,34750,34750,34750,34750,0
|
|
20230608,193800,4048552550,34750,34750,34750,34750,0
|
|
20230608,193700,4048552550,34750,34750,34750,34750,0
|
|
20230608,193600,4048552550,34750,34750,34750,34750,0
|
|
20230608,193500,4048552550,34750,34750,34750,34750,0
|
|
20230608,193400,4048552550,34750,34750,34750,34750,0
|
|
20230608,193300,4048552550,34750,34750,34750,34750,0
|
|
20230608,193200,4048552550,34750,34750,34750,34750,0
|
|
20230608,193100,4048552550,34750,34750,34750,34750,0
|
|
20230608,193000,4048552550,34750,34750,34750,34750,0
|
|
20230608,192900,4048552550,34750,34750,34750,34750,0
|
|
20230608,192800,4048552550,34750,34750,34750,34750,0
|
|
20230608,192700,4048552550,34750,34750,34750,34750,0
|
|
20230608,192600,4048552550,34750,34750,34750,34750,0
|
|
20230608,192500,4048552550,34750,34750,34750,34750,0
|
|
20230608,192400,4048552550,34750,34750,34750,34750,0
|
|
20230608,192300,4048552550,34750,34750,34750,34750,0
|
|
20230608,192200,4048552550,34750,34750,34750,34750,0
|
|
20230608,192100,4048552550,34750,34750,34750,34750,0
|
|
20230608,192000,4048552550,34750,34750,34750,34750,0
|
|
20230608,191900,4048552550,34750,34750,34750,34750,0
|
|
20230608,191800,4048552550,34750,34750,34750,34750,0
|
|
20230608,191700,4048552550,34750,34750,34750,34750,0
|
|
20230608,191600,4048552550,34750,34750,34750,34750,0
|
|
20230608,191500,4048552550,34750,34750,34750,34750,0
|
|
20230608,191400,4048552550,34750,34750,34750,34750,0
|
|
20230608,191300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,191200,4048552550,34750,34750,34750,34750,0
|
|
20230608,191100,4048552550,34750,34750,34750,34750,0
|
|
20230608,191000,4048552550,34750,34750,34750,34750,0
|
|
20230608,190900,4048552550,34750,34750,34750,34750,0
|
|
20230608,190800,4048552550,34750,34750,34750,34750,0
|
|
20230608,190700,4048552550,34750,34750,34750,34750,0
|
|
20230608,190600,4048552550,34750,34750,34750,34750,0
|
|
20230608,190500,4048552550,34750,34750,34750,34750,0
|
|
20230608,190400,4048552550,34750,34750,34750,34750,0
|
|
20230608,190300,4048552550,34750,34750,34750,34750,0
|
|
20230608,190200,4048552550,34750,34750,34750,34750,0
|
|
20230608,190100,4048552550,34750,34750,34750,34750,0
|
|
20230608,190000,4048552550,34750,34750,34750,34750,0
|
|
20230608,185900,4048552550,34750,34750,34750,34750,0
|
|
20230608,185800,4048552550,34750,34750,34750,34750,0
|
|
20230608,185700,4048552550,34750,34750,34750,34750,0
|
|
20230608,185600,4048552550,34750,34750,34750,34750,0
|
|
20230608,185500,4048552550,34750,34750,34750,34750,0
|
|
20230608,185400,4048552550,34750,34750,34750,34750,0
|
|
20230608,185300,4048552550,34750,34750,34750,34750,0
|
|
20230608,185200,4048552550,34750,34750,34750,34750,0
|
|
20230608,185100,4048552550,34750,34750,34750,34750,0
|
|
20230608,185000,4048552550,34750,34750,34750,34750,0
|
|
20230608,184900,4048552550,34750,34750,34750,34750,0
|
|
20230608,184800,4048552550,34750,34750,34750,34750,0
|
|
20230608,184700,4048552550,34750,34750,34750,34750,0
|
|
20230608,184600,4048552550,34750,34750,34750,34750,0
|
|
20230608,184500,4048552550,34750,34750,34750,34750,0
|
|
20230608,184400,4048552550,34750,34750,34750,34750,0
|
|
20230608,184300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,184200,4048552550,34750,34750,34750,34750,0
|
|
20230608,184100,4048552550,34750,34750,34750,34750,0
|
|
20230608,184000,4048552550,34750,34750,34750,34750,0
|
|
20230608,183900,4048552550,34750,34750,34750,34750,0
|
|
20230608,183800,4048552550,34750,34750,34750,34750,0
|
|
20230608,183700,4048552550,34750,34750,34750,34750,0
|
|
20230608,183600,4048552550,34750,34750,34750,34750,0
|
|
20230608,183500,4048552550,34750,34750,34750,34750,0
|
|
20230608,183400,4048552550,34750,34750,34750,34750,0
|
|
20230608,183300,4048552550,34750,34750,34750,34750,0
|
|
20230608,183200,4048552550,34750,34750,34750,34750,0
|
|
20230608,183100,4048552550,34750,34750,34750,34750,0
|
|
20230608,183000,4048552550,34750,34750,34750,34750,0
|
|
20230608,182900,4048552550,34750,34750,34750,34750,0
|
|
20230608,182800,4048552550,34750,34750,34750,34750,0
|
|
20230608,182700,4048552550,34750,34750,34750,34750,0
|
|
20230608,182600,4048552550,34750,34750,34750,34750,0
|
|
20230608,182500,4048552550,34750,34750,34750,34750,0
|
|
20230608,182400,4048552550,34750,34750,34750,34750,0
|
|
20230608,182300,4048552550,34750,34750,34750,34750,0
|
|
20230608,182200,4048552550,34750,34750,34750,34750,0
|
|
20230608,182100,4048552550,34750,34750,34750,34750,0
|
|
20230608,182000,4048552550,34750,34750,34750,34750,0
|
|
20230608,181900,4048552550,34750,34750,34750,34750,0
|
|
20230608,181800,4048552550,34750,34750,34750,34750,0
|
|
20230608,181700,4048552550,34750,34750,34750,34750,0
|
|
20230608,181600,4048552550,34750,34750,34750,34750,0
|
|
20230608,181500,4048552550,34750,34750,34750,34750,0
|
|
20230608,181400,4048552550,34750,34750,34750,34750,0
|
|
20230608,181300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,181200,4048552550,34750,34750,34750,34750,0
|
|
20230608,181100,4048552550,34750,34750,34750,34750,0
|
|
20230608,181000,4048552550,34750,34750,34750,34750,0
|
|
20230608,180900,4048552550,34750,34750,34750,34750,0
|
|
20230608,180800,4048552550,34750,34750,34750,34750,0
|
|
20230608,180700,4048552550,34750,34750,34750,34750,0
|
|
20230608,180600,4048552550,34750,34750,34750,34750,0
|
|
20230608,180500,4048552550,34750,34750,34750,34750,0
|
|
20230608,180400,4048552550,34750,34750,34750,34750,0
|
|
20230608,180300,4048552550,34750,34750,34750,34750,0
|
|
20230608,180200,4048552550,34750,34750,34750,34750,0
|
|
20230608,180100,4048552550,34750,34750,34750,34750,0
|
|
20230608,180000,4048552550,34750,34750,34750,34750,0
|
|
20230608,175900,4048552550,34750,34750,34750,34750,0
|
|
20230608,175800,4048552550,34750,34750,34750,34750,0
|
|
20230608,175700,4048552550,34750,34750,34750,34750,0
|
|
20230608,175600,4048552550,34750,34750,34750,34750,0
|
|
20230608,175500,4048552550,34750,34750,34750,34750,0
|
|
20230608,175400,4048552550,34750,34750,34750,34750,0
|
|
20230608,175300,4048552550,34750,34750,34750,34750,0
|
|
20230608,175200,4048552550,34750,34750,34750,34750,0
|
|
20230608,175100,4048552550,34750,34750,34750,34750,0
|
|
20230608,175000,4048552550,34750,34750,34750,34750,0
|
|
20230608,174900,4048552550,34750,34750,34750,34750,0
|
|
20230608,174800,4048552550,34750,34750,34750,34750,0
|
|
20230608,174700,4048552550,34750,34750,34750,34750,0
|
|
20230608,174600,4048552550,34750,34750,34750,34750,0
|
|
20230608,174500,4048552550,34750,34750,34750,34750,0
|
|
20230608,174400,4048552550,34750,34750,34750,34750,0
|
|
20230608,174300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,174200,4048552550,34750,34750,34750,34750,0
|
|
20230608,174100,4048552550,34750,34750,34750,34750,0
|
|
20230608,174000,4048552550,34750,34750,34750,34750,0
|
|
20230608,173900,4048552550,34750,34750,34750,34750,0
|
|
20230608,173800,4048552550,34750,34750,34750,34750,0
|
|
20230608,173700,4048552550,34750,34750,34750,34750,0
|
|
20230608,173600,4048552550,34750,34750,34750,34750,0
|
|
20230608,173500,4048552550,34750,34750,34750,34750,0
|
|
20230608,173400,4048552550,34750,34750,34750,34750,0
|
|
20230608,173300,4048552550,34750,34750,34750,34750,0
|
|
20230608,173200,4048552550,34750,34750,34750,34750,0
|
|
20230608,173100,4048552550,34750,34750,34750,34750,0
|
|
20230608,173000,4048552550,34750,34750,34750,34750,0
|
|
20230608,172900,4048552550,34750,34750,34750,34750,0
|
|
20230608,172800,4048552550,34750,34750,34750,34750,0
|
|
20230608,172700,4048552550,34750,34750,34750,34750,0
|
|
20230608,172600,4048552550,34750,34750,34750,34750,0
|
|
20230608,172500,4048552550,34750,34750,34750,34750,0
|
|
20230608,172400,4048552550,34750,34750,34750,34750,0
|
|
20230608,172300,4048552550,34750,34750,34750,34750,0
|
|
20230608,172200,4048552550,34750,34750,34750,34750,0
|
|
20230608,172100,4048552550,34750,34750,34750,34750,0
|
|
20230608,172000,4048552550,34750,34750,34750,34750,0
|
|
20230608,171900,4048552550,34750,34750,34750,34750,0
|
|
20230608,171800,4048552550,34750,34750,34750,34750,0
|
|
20230608,171700,4048552550,34750,34750,34750,34750,0
|
|
20230608,171600,4048552550,34750,34750,34750,34750,0
|
|
20230608,171500,4048552550,34750,34750,34750,34750,0
|
|
20230608,171400,4048552550,34750,34750,34750,34750,0
|
|
20230608,171300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,171200,4048552550,34750,34750,34750,34750,0
|
|
20230608,171100,4048552550,34750,34750,34750,34750,0
|
|
20230608,171000,4048552550,34750,34750,34750,34750,0
|
|
20230608,170900,4048552550,34750,34750,34750,34750,0
|
|
20230608,170800,4048552550,34750,34750,34750,34750,0
|
|
20230608,170700,4048552550,34750,34750,34750,34750,0
|
|
20230608,170600,4048552550,34750,34750,34750,34750,0
|
|
20230608,170500,4048552550,34750,34750,34750,34750,0
|
|
20230608,170400,4048552550,34750,34750,34750,34750,0
|
|
20230608,170300,4048552550,34750,34750,34750,34750,0
|
|
20230608,170200,4048552550,34750,34750,34750,34750,0
|
|
20230608,170100,4048552550,34750,34750,34750,34750,0
|
|
20230608,170000,4048552550,34750,34750,34750,34750,0
|
|
20230608,165900,4048552550,34750,34750,34750,34750,0
|
|
20230608,165800,4048552550,34750,34750,34750,34750,0
|
|
20230608,165700,4048552550,34750,34750,34750,34750,0
|
|
20230608,165600,4048552550,34750,34750,34750,34750,0
|
|
20230608,165500,4048552550,34750,34750,34750,34750,0
|
|
20230608,165400,4048552550,34750,34750,34750,34750,0
|
|
20230608,165300,4048552550,34750,34750,34750,34750,0
|
|
20230608,165200,4048552550,34750,34750,34750,34750,0
|
|
20230608,165100,4048552550,34750,34750,34750,34750,0
|
|
20230608,165000,4048552550,34750,34750,34750,34750,0
|
|
20230608,164900,4048552550,34750,34750,34750,34750,0
|
|
20230608,164800,4048552550,34750,34750,34750,34750,0
|
|
20230608,164700,4048552550,34750,34750,34750,34750,0
|
|
20230608,164600,4048552550,34750,34750,34750,34750,0
|
|
20230608,164500,4048552550,34750,34750,34750,34750,0
|
|
20230608,164400,4048552550,34750,34750,34750,34750,0
|
|
20230608,164300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,164200,4048552550,34750,34750,34750,34750,0
|
|
20230608,164100,4048552550,34750,34750,34750,34750,0
|
|
20230608,164000,4048552550,34750,34750,34750,34750,0
|
|
20230608,163900,4048552550,34750,34750,34750,34750,0
|
|
20230608,163800,4048552550,34750,34750,34750,34750,0
|
|
20230608,163700,4048552550,34750,34750,34750,34750,0
|
|
20230608,163600,4048552550,34750,34750,34750,34750,0
|
|
20230608,163500,4048552550,34750,34750,34750,34750,0
|
|
20230608,163400,4048552550,34750,34750,34750,34750,0
|
|
20230608,163300,4048552550,34750,34750,34750,34750,0
|
|
20230608,163200,4048552550,34750,34750,34750,34750,0
|
|
20230608,163100,4048552550,34750,34750,34750,34750,0
|
|
20230608,163000,4048552550,34750,34750,34750,34750,0
|
|
20230608,162900,4048552550,34750,34750,34750,34750,0
|
|
20230608,162800,4048552550,34750,34750,34750,34750,0
|
|
20230608,162700,4048552550,34750,34750,34750,34750,0
|
|
20230608,162600,4048552550,34750,34750,34750,34750,0
|
|
20230608,162500,4048552550,34750,34750,34750,34750,0
|
|
20230608,162400,4048552550,34750,34750,34750,34750,0
|
|
20230608,162300,4048552550,34750,34750,34750,34750,0
|
|
20230608,162200,4048552550,34750,34750,34750,34750,0
|
|
20230608,162100,4048552550,34750,34750,34750,34750,0
|
|
20230608,162000,4048552550,34750,34750,34750,34750,0
|
|
20230608,161900,4048552550,34750,34750,34750,34750,0
|
|
20230608,161800,4048552550,34750,34750,34750,34750,0
|
|
20230608,161700,4048552550,34750,34750,34750,34750,0
|
|
20230608,161600,4048552550,34750,34750,34750,34750,0
|
|
20230608,161500,4048552550,34750,34750,34750,34750,0
|
|
20230608,161400,4048552550,34750,34750,34750,34750,0
|
|
20230608,161300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,161200,4048552550,34750,34750,34750,34750,0
|
|
20230608,161100,4048552550,34750,34750,34750,34750,0
|
|
20230608,161000,4048552550,34750,34750,34750,34750,0
|
|
20230608,160900,4048552550,34750,34750,34750,34750,0
|
|
20230608,160800,4048552550,34750,34750,34750,34750,0
|
|
20230608,160700,4048552550,34750,34750,34750,34750,0
|
|
20230608,160600,4048552550,34750,34750,34750,34750,0
|
|
20230608,160500,4048552550,34750,34750,34750,34750,0
|
|
20230608,160400,4048552550,34750,34750,34750,34750,0
|
|
20230608,160300,4048552550,34750,34750,34750,34750,0
|
|
20230608,160200,4048552550,34750,34750,34750,34750,0
|
|
20230608,160100,4048552550,34750,34750,34750,34750,0
|
|
20230608,160000,4048552550,34750,34750,34750,34750,0
|
|
20230608,155900,4048552550,34750,34750,34750,34750,0
|
|
20230608,155800,4048552550,34750,34750,34750,34750,0
|
|
20230608,155700,4048552550,34750,34750,34750,34750,0
|
|
20230608,155600,4048552550,34750,34750,34750,34750,0
|
|
20230608,155500,4048552550,34750,34750,34750,34750,0
|
|
20230608,155400,4048552550,34750,34750,34750,34750,0
|
|
20230608,155300,4048552550,34750,34750,34750,34750,0
|
|
20230608,155200,4048552550,34750,34750,34750,34750,0
|
|
20230608,155100,4048552550,34750,34750,34750,34750,0
|
|
20230608,155000,4048552550,34750,34750,34750,34750,0
|
|
20230608,154900,4048552550,34750,34750,34750,34750,0
|
|
20230608,154800,4048552550,34750,34750,34750,34750,0
|
|
20230608,154700,4048552550,34750,34750,34750,34750,0
|
|
20230608,154600,4048552550,34750,34750,34750,34750,0
|
|
20230608,154500,4048552550,34750,34750,34750,34750,0
|
|
20230608,154400,4048552550,34750,34750,34750,34750,0
|
|
20230608,154300,4048552550,34750,34750,34750,34750,2217
|
|
20230608,154200,4048552550,34750,34750,34750,34750,0
|
|
20230608,154100,4048552550,34750,34750,34750,34750,0
|
|
20230608,154000,4048552550,34750,34750,34750,34750,0
|
|
20230608,153900,4048552550,34750,34750,34750,34750,0
|
|
20230608,153800,4048552550,34750,34750,34750,34750,0
|
|
20230608,153700,4048552550,34750,34750,34750,34750,0
|
|
20230608,153600,4048552550,34750,34750,34750,34750,0
|
|
20230608,153500,4048552550,34750,34750,34750,34750,0
|
|
20230608,153400,4048552550,34750,34750,34750,34750,0
|
|
20230608,153300,4048552550,34750,34750,34750,34750,0
|
|
20230608,153200,4048552550,34750,34750,34750,34750,0
|
|
20230608,153100,4048552550,34750,34750,34750,34750,0
|
|
20230608,153000,4048552550,34750,34750,34750,34750,2217
|
|
20230608,152900,3971511800,34800,34800,34800,34800,0
|
|
20230608,152800,3971511800,34800,34800,34800,34800,0
|
|
20230608,152700,3971511800,34800,34800,34800,34800,0
|
|
20230608,152600,3971511800,34800,34800,34800,34800,0
|
|
20230608,152500,3971511800,34800,34800,34800,34800,0
|
|
20230608,152400,3971511800,34800,34800,34800,34800,0
|
|
20230608,152300,3971511800,34800,34800,34800,34800,0
|
|
20230608,152200,3971511800,34800,34800,34800,34800,0
|
|
20230608,152100,3971511800,34800,34800,34800,34800,0
|
|
20230608,152000,3971511800,34800,34800,34800,34800,0
|
|
20230608,151900,3971511800,34800,34800,34800,34750,200
|
|
20230608,151800,3964553300,34800,34750,34800,34750,794
|
|
20230608,151700,3936950450,34800,34800,34800,34800,11
|
|
20230608,151600,3936567650,34850,34850,34850,34800,207
|
|
20230608,151500,3929358500,34850,34800,34850,34800,168
|
|
20230608,151400,3923511600,34850,34800,34850,34800,403
|
|
20230608,151300,3909472050,34800,34800,34850,34800,48
|
|
20230608,151200,3907801550,34800,34750,34800,34750,369
|
|
20230608,151100,3894965400,34800,34750,34800,34750,287
|
|
20230608,151000,3884992000,34750,34750,34750,34750,75
|
|
20230608,150900,3882385750,34750,34750,34750,34750,141
|
|
20230608,150800,3877486000,34750,34750,34750,34750,223
|
|
20230608,150700,3869736750,34800,34800,34800,34800,51
|
|
20230608,150600,3867961950,34850,34850,34850,34800,94
|
|
20230608,150500,3864688100,34850,34850,34850,34800,30
|
|
20230608,150400,3863644000,34800,34750,34800,34750,183
|
|
20230608,150300,3857277200,34750,34800,34800,34750,113
|
|
20230608,150200,3853349900,34750,34750,34800,34750,49
|
|
20230608,150100,3851647000,34750,34750,34750,34750,0
|
|
20230608,150000,3851647000,34750,34800,34800,34750,146
|
|
20230608,145900,3846570300,34750,34750,34750,34750,126
|
|
20230608,145800,3842191800,34800,34750,34850,34750,993
|
|
20230608,145700,3807668600,34750,34750,34750,34750,19
|
|
20230608,145600,3807008350,34750,34750,34750,34750,9
|
|
20230608,145500,3806695600,34750,34800,34800,34750,154
|
|
20230608,145400,3801338250,34800,34800,34850,34800,81
|
|
20230608,145300,3798519400,34800,34800,34800,34800,110
|
|
20230608,145200,3794691400,34800,34800,34850,34800,177
|
|
20230608,145100,3788531450,34800,34800,34800,34800,182
|
|
20230608,145000,3782197850,34850,34850,34850,34800,37
|
|
20230608,144900,3780909900,34800,34850,34900,34800,227
|
|
20230608,144800,3773009100,34850,34850,34850,34850,0
|
|
20230608,144700,3773009100,34850,34850,34850,34850,125
|
|
20230608,144600,3768652850,34850,34850,34850,34850,119
|
|
20230608,144500,3764505700,34900,34850,34900,34850,4
|
|
20230608,144400,3764366250,34850,34800,34850,34800,390
|
|
20230608,144300,3750776900,34850,34850,34850,34850,114
|
|
20230608,144200,3746804000,34850,34850,34850,34850,41
|
|
20230608,144100,3745375150,34850,34850,34900,34850,257
|
|
20230608,144000,3736418650,34850,34850,34850,34850,45
|
|
20230608,143900,3734850400,34850,34850,34850,34850,54
|
|
20230608,143800,3732968500,34850,34850,34900,34850,757
|
|
20230608,143700,3706585450,34900,34900,34900,34900,101
|
|
20230608,143600,3703060550,34850,34850,34850,34850,18
|
|
20230608,143500,3702433250,34850,34850,34850,34850,67
|
|
20230608,143400,3700098300,34850,34900,34900,34850,196
|
|
20230608,143300,3693258300,34900,34900,34950,34900,1037
|
|
20230608,143200,3657066050,34900,34850,34900,34850,560
|
|
20230608,143100,3637543350,34800,34750,34800,34750,254
|
|
20230608,143000,3628705100,34750,34700,34750,34700,174
|
|
20230608,142900,3622661750,34750,34750,34750,34700,144
|
|
20230608,142800,3617663050,34750,34700,34750,34700,304
|
|
20230608,142700,3607104600,34700,34750,34750,34700,197
|
|
20230608,142600,3600260850,34750,34700,34750,34700,142
|
|
20230608,142500,3595333250,34700,34700,34700,34700,115
|
|
20230608,142400,3591342750,34700,34650,34750,34650,850
|
|
20230608,142300,3561847650,34700,34650,34700,34650,151
|
|
20230608,142200,3556615400,34700,34750,34750,34700,455
|
|
20230608,142100,3540826550,34750,34650,34750,34650,527
|
|
20230608,142000,3522533700,34650,34600,34700,34600,438
|
|
20230608,141900,3507353250,34650,34600,34650,34550,2088
|
|
20230608,141800,3435148800,34600,34600,34600,34600,158
|
|
20230608,141700,3429682000,34600,34600,34600,34600,73
|
|
20230608,141600,3427156200,34600,34600,34650,34600,139
|
|
20230608,141500,3422346600,34650,34650,34650,34600,235
|
|
20230608,141400,3414209450,34650,34650,34650,34600,379
|
|
20230608,141300,3401077850,34650,34650,34650,34600,157
|
|
20230608,141200,3395640450,34650,34650,34650,34600,278
|
|
20230608,141100,3386007850,34650,34600,34650,34600,355
|
|
20230608,141000,3373708600,34600,34650,34650,34600,835
|
|
20230608,140900,3344779150,34700,34650,34700,34650,100
|
|
20230608,140800,3341313350,34650,34650,34650,34650,143
|
|
20230608,140700,3336358400,34650,34650,34700,34650,108
|
|
20230608,140600,3332616150,34700,34650,34700,34650,283
|
|
20230608,140500,3322809950,34700,34650,34700,34650,85
|
|
20230608,140400,3319864150,34650,34650,34650,34650,81
|
|
20230608,140300,3317057500,34650,34650,34650,34650,552
|
|
20230608,140200,3297930700,34650,34700,34700,34650,193
|
|
20230608,140100,3291241800,34650,34650,34650,34650,88
|
|
20230608,140000,3288192600,34650,34650,34650,34650,138
|
|
20230608,135900,3283410900,34650,34700,34700,34650,115
|
|
20230608,135800,3279425850,34650,34650,34700,34600,99
|
|
20230608,135700,3275995850,34650,34650,34650,34650,1420
|
|
20230608,135600,3226792850,34650,34700,34700,34650,162
|
|
20230608,135500,3221171500,34700,34700,34700,34700,129
|
|
20230608,135400,3216695200,34700,34700,34700,34700,71
|
|
20230608,135300,3214231500,34750,34700,34750,34700,152
|
|
20230608,135200,3208957050,34700,34700,34700,34700,123
|
|
20230608,135100,3204688950,34700,34700,34750,34700,264
|
|
20230608,135000,3195521250,34700,34700,34750,34700,615
|
|
20230608,134900,3174174200,34750,34700,34750,34700,373
|
|
20230608,134800,3161214950,34700,34700,34700,34700,93
|
|
20230608,134700,3157987850,34700,34750,34750,34700,190
|
|
20230608,134600,3151389300,34750,34750,34750,34750,179
|
|
20230608,134500,3145169050,34750,34750,34800,34750,86
|
|
20230608,134400,3142180500,34800,34750,34800,34750,66
|
|
20230608,134300,3139886950,34800,34800,34800,34750,195
|
|
20230608,134200,3133102150,34800,34800,34800,34800,256
|
|
20230608,134100,3124193350,34800,34900,34900,34800,129
|
|
20230608,134000,3119699050,34900,34850,34900,34850,125
|
|
20230608,133900,3115340300,34900,34900,34900,34900,32
|
|
20230608,133800,3114223500,34950,34900,34950,34900,102
|
|
20230608,133700,3110661800,34950,34950,34950,34900,49
|
|
20230608,133600,3108950150,34900,34900,34950,34900,44
|
|
20230608,133500,3107414500,35000,34950,35000,34900,96
|
|
20230608,133400,3104060200,34900,34950,34950,34900,205
|
|
20230608,133300,3096896350,34950,35000,35000,34950,148
|
|
20230608,133200,3091719250,35000,35000,35050,35000,200
|
|
20230608,133100,3084716450,35000,35000,35000,35000,223
|
|
20230608,133000,3076911450,35050,35000,35050,35000,17
|
|
20230608,132900,3076316400,35050,35100,35100,35000,631
|
|
20230608,132800,3054178900,35100,35100,35100,35050,290
|
|
20230608,132700,3044012200,35050,35050,35100,35050,790
|
|
20230608,132600,3016320900,35000,35000,35000,35000,100
|
|
20230608,132500,3012820900,35000,35050,35050,35000,151
|
|
20230608,132400,3007531650,35000,35000,35000,35000,80
|
|
20230608,132300,3004731650,35050,35000,35050,35000,122
|
|
20230608,132200,3000456600,35050,35000,35050,35000,288
|
|
20230608,132100,2990369600,34950,35000,35000,34950,120
|
|
20230608,132000,2986173200,35000,35000,35000,35000,213
|
|
20230608,131900,2978718200,35050,35050,35050,35050,1
|
|
20230608,131800,2978683150,35050,35000,35050,35000,1169
|
|
20230608,131700,2937740950,35000,34850,35000,34850,1077
|
|
20230608,131600,2900082400,34800,34800,34800,34800,212
|
|
20230608,131500,2892704800,34850,34900,34900,34850,260
|
|
20230608,131400,2883636250,34850,34850,34850,34850,216
|
|
20230608,131300,2876108650,34850,34850,34850,34850,581
|
|
20230608,131200,2855860800,34850,34850,34850,34850,41
|
|
20230608,131100,2854431950,34850,34850,34850,34850,32
|
|
20230608,131000,2853316750,34900,34900,34900,34900,22
|
|
20230608,130900,2852548950,34900,34900,34900,34900,99
|
|
20230608,130800,2849093850,34950,34950,34950,34950,119
|
|
20230608,130700,2844934800,35000,34900,35000,34900,337
|
|
20230608,130600,2833147050,34950,34950,34950,34950,101
|
|
20230608,130500,2829617100,34900,34900,34900,34900,39
|
|
20230608,130400,2828256000,34900,34900,34900,34900,41
|
|
20230608,130300,2826825100,34900,34950,34950,34900,86
|
|
20230608,130200,2823819950,35000,35050,35050,35000,25
|
|
20230608,130100,2822944900,35000,35000,35000,35000,41
|
|
20230608,130000,2821509900,35000,35050,35050,35000,27
|
|
20230608,125900,2820564850,35000,34950,35000,34950,474
|
|
20230608,125800,2803975900,34950,34900,34950,34900,121
|
|
20230608,125700,2799749050,34950,34900,34950,34900,86
|
|
20230608,125600,2796747550,34900,34900,34900,34900,20
|
|
20230608,125500,2796049550,34950,34950,35000,34950,169
|
|
20230608,125400,2790142750,35000,35000,35000,35000,13
|
|
20230608,125300,2789687750,35050,34950,35050,34950,659
|
|
20230608,125200,2766622750,34900,34950,34950,34900,472
|
|
20230608,125100,2750131600,34900,34900,34950,34900,104
|
|
20230608,125000,2746501850,34900,34900,34950,34900,82
|
|
20230608,124900,2743640000,34950,34900,34950,34850,295
|
|
20230608,124800,2733342550,34900,34850,34900,34850,3
|
|
20230608,124700,2733237900,34850,34850,34850,34850,54
|
|
20230608,124600,2731356000,34850,34850,34850,34850,25
|
|
20230608,124500,2730484750,34850,34850,34850,34850,124
|
|
20230608,124400,2726163350,34900,34850,34900,34850,68
|
|
20230608,124300,2723793500,34850,34800,34850,34800,301
|
|
20230608,124200,2713308650,34800,34800,34800,34800,12
|
|
20230608,124100,2712891050,34800,34850,34850,34800,164
|
|
20230608,124000,2707177700,34900,34900,34900,34900,83
|
|
20230608,123900,2704281000,34850,34850,34850,34800,136
|
|
20230608,123800,2699542500,34850,34850,34850,34850,74
|
|
20230608,123700,2696963600,34850,34850,34850,34850,10
|
|
20230608,123600,2696615100,34900,34850,34900,34850,12
|
|
20230608,123500,2696196850,34850,34850,34850,34850,43
|
|
20230608,123400,2694698300,34850,34850,34900,34850,610
|
|
20230608,123300,2673429800,34800,34750,34800,34700,909
|
|
20230608,123200,2641859400,34700,34700,34700,34700,0
|
|
20230608,123100,2641859400,34700,34700,34700,34700,7
|
|
20230608,123000,2641616500,34700,34800,34800,34700,2379
|
|
20230608,122900,2558842400,34800,34850,34850,34800,36
|
|
20230608,122800,2557589350,34800,34800,34800,34800,448
|
|
20230608,122700,2541998950,34850,34750,34850,34750,329
|
|
20230608,122600,2530557700,34700,34700,34700,34700,31
|
|
20230608,122500,2529482000,34700,34700,34700,34700,19
|
|
20230608,122400,2528822700,34750,34750,34750,34750,71
|
|
20230608,122300,2526355450,34750,34700,34750,34700,230
|
|
20230608,122200,2518365250,34700,34700,34750,34700,574
|
|
20230608,122100,2498443950,34700,34750,34750,34700,73
|
|
20230608,122000,2495909850,34750,34700,34750,34700,132
|
|
20230608,121900,2491324150,34750,34750,34750,34750,151
|
|
20230608,121800,2486076900,34700,34700,34750,34700,550
|
|
20230608,121700,2466991850,34700,34750,34750,34700,172
|
|
20230608,121600,2461022500,34700,34650,34700,34650,784
|
|
20230608,121500,2433829550,34700,34650,34700,34650,17
|
|
20230608,121400,2433240450,34700,34700,34700,34700,48
|
|
20230608,121300,2431574850,34650,34650,34650,34650,117
|
|
20230608,121200,2427520800,34650,34650,34650,34650,2
|
|
20230608,121100,2427451500,34650,34650,34650,34650,765
|
|
20230608,121000,2400944250,34700,34700,34700,34650,376
|
|
20230608,120900,2387899150,34700,34650,34700,34650,435
|
|
20230608,120800,2372825000,34650,34700,34700,34650,2854
|
|
20230608,120700,2273825850,34700,34800,34800,34700,1670
|
|
20230608,120600,2215776750,34800,34800,34850,34800,1053
|
|
20230608,120500,2179132300,34850,34850,34850,34850,657
|
|
20230608,120400,2156235850,34850,34900,34900,34850,514
|
|
20230608,120300,2138302750,34900,34900,34900,34900,22
|
|
20230608,120200,2137534950,34900,34900,34900,34900,37
|
|
20230608,120100,2136243650,34900,34950,34950,34900,79
|
|
20230608,120000,2133485650,34900,34900,34900,34900,14
|
|
20230608,115900,2132997050,34900,34900,34900,34900,41
|
|
20230608,115800,2131566150,34900,34900,34950,34900,150
|
|
20230608,115700,2126331100,34950,34950,34950,34900,15
|
|
20230608,115600,2125807400,34950,34900,34950,34900,158
|
|
20230608,115500,2120291550,34900,34900,34900,34900,60
|
|
20230608,115400,2118197550,34900,34900,34900,34900,28
|
|
20230608,115300,2117220350,34900,34950,34950,34900,44
|
|
20230608,115200,2115684600,34900,34900,34900,34900,53
|
|
20230608,115100,2113834900,34900,34900,34900,34900,0
|
|
20230608,115000,2113834900,34900,34950,34950,34900,53
|
|
20230608,114900,2111984950,34900,34950,34950,34900,371
|
|
20230608,114800,2099035950,34950,34950,34950,34950,237
|
|
20230608,114700,2090752800,34950,34950,34950,34950,60
|
|
20230608,114600,2088655800,34950,34950,34950,34950,5
|
|
20230608,114500,2088481050,34950,34950,34950,34950,29
|
|
20230608,114400,2087467500,34950,34950,35000,34950,70
|
|
20230608,114300,2085020800,35000,35000,35000,35000,2
|
|
20230608,114200,2084950800,34950,34950,34950,34950,75
|
|
20230608,114100,2082329550,34950,34950,34950,34950,53
|
|
20230608,114000,2080477200,34950,35000,35000,34950,3
|
|
20230608,113900,2080372300,34950,34950,34950,34950,53
|
|
20230608,113800,2078519950,35000,35000,35000,35000,350
|
|
20230608,113700,2066269950,34950,34950,34950,34950,221
|
|
20230608,113600,2058546000,34950,34950,34950,34950,209
|
|
20230608,113500,2051241450,35000,34950,35000,34950,651
|
|
20230608,113400,2028488950,34950,35000,35000,34950,273
|
|
20230608,113300,2018935800,35000,35000,35000,35000,51
|
|
20230608,113200,2017150800,35000,35000,35000,35000,36
|
|
20230608,113100,2015890800,35000,35000,35050,35000,208
|
|
20230608,113000,2008610750,35000,35000,35000,35000,41
|
|
20230608,112900,2007175750,35050,35050,35050,35050,411
|
|
20230608,112800,1992770200,35050,35050,35050,35050,39
|
|
20230608,112700,1991403250,35050,35100,35100,35050,167
|
|
20230608,112600,1985549700,35150,35100,35150,35100,314
|
|
20230608,112500,1974520650,35050,35050,35050,35050,430
|
|
20230608,112400,1959449150,35050,35100,35100,35050,37
|
|
20230608,112300,1958152250,35100,35050,35100,35050,135
|
|
20230608,112200,1953415550,35100,35050,35100,35050,46
|
|
20230608,112100,1951803050,35100,35100,35100,35100,1
|
|
20230608,112000,1951767950,35050,35100,35150,35050,312
|
|
20230608,111900,1940816350,35100,35100,35150,35100,369
|
|
20230608,111800,1927858750,35150,35100,35150,35100,233
|
|
20230608,111700,1919674950,35100,35100,35100,35100,55
|
|
20230608,111600,1917744450,35100,35100,35100,35100,82
|
|
20230608,111500,1914866250,35100,35100,35100,35100,60
|
|
20230608,111400,1912760250,35100,35050,35100,35050,830
|
|
20230608,111300,1883627800,35100,35050,35100,35050,149
|
|
20230608,111200,1878401800,35050,35000,35050,35000,222
|
|
20230608,111100,1870630700,35050,35050,35050,35050,42
|
|
20230608,111000,1869158600,35050,35050,35050,35050,138
|
|
20230608,110900,1864321700,35100,35100,35100,35100,1
|
|
20230608,110800,1864286600,35050,35050,35050,35050,78
|
|
20230608,110700,1861552700,35050,35050,35050,35050,0
|
|
20230608,110600,1861552700,35050,35000,35100,35000,198
|
|
20230608,110500,1854608150,35000,35100,35100,35000,23
|
|
20230608,110400,1853801950,35100,35000,35100,35000,117
|
|
20230608,110300,1849700750,35000,35000,35000,35000,23
|
|
20230608,110200,1848895750,35000,35000,35000,34950,56
|
|
20230608,110100,1846937800,35000,35000,35000,35000,135
|
|
20230608,110000,1842212800,34950,34950,34950,34950,25
|
|
20230608,105900,1841339050,34950,34950,34950,34950,0
|
|
20230608,105800,1841339050,34950,35050,35050,34950,133
|
|
20230608,105700,1836687200,35000,35000,35000,34950,282
|
|
20230608,105600,1826824950,34950,34950,34950,34950,41
|
|
20230608,105500,1825392000,35000,35000,35000,35000,86
|
|
20230608,105400,1822382000,35000,35000,35000,35000,0
|
|
20230608,105300,1822382000,35000,35000,35000,34950,156
|
|
20230608,105200,1816923900,35000,35000,35000,35000,198
|
|
20230608,105100,1809993900,35000,35000,35000,35000,91
|
|
20230608,105000,1806808900,35000,35000,35000,35000,31
|
|
20230608,104900,1805723900,35000,35000,35000,35000,108
|
|
20230608,104800,1801943900,35000,35000,35050,35000,89
|
|
20230608,104700,1798828850,35050,35000,35050,35000,236
|
|
20230608,104600,1790558400,35000,35000,35000,35000,0
|
|
20230608,104500,1790558400,35000,35000,35000,35000,70
|
|
20230608,104400,1788108400,35000,35050,35050,35000,31
|
|
20230608,104300,1787023100,35050,35050,35050,35050,308
|
|
20230608,104200,1776227700,35050,35050,35050,35050,56
|
|
20230608,104100,1774264900,35050,35050,35050,35050,40
|
|
20230608,104000,1772862900,35050,35100,35100,35050,127
|
|
20230608,103900,1768407150,35100,35100,35100,35050,145
|
|
20230608,103800,1763321400,35100,35100,35100,35100,0
|
|
20230608,103700,1763321400,35100,35050,35100,35050,158
|
|
20230608,103600,1757783000,35000,35050,35100,35000,241
|
|
20230608,103500,1749336000,35050,35000,35050,35000,469
|
|
20230608,103400,1732897950,35000,35000,35000,35000,38
|
|
20230608,103300,1731567950,35000,35000,35000,35000,52
|
|
20230608,103200,1729747950,35000,35050,35050,35000,120
|
|
20230608,103100,1725542500,35050,35050,35050,35000,55
|
|
20230608,103000,1723615450,35050,35050,35050,35050,0
|
|
20230608,102900,1723615450,35050,35050,35050,35050,100
|
|
20230608,102800,1720110450,35150,35050,35150,35050,419
|
|
20230608,102700,1705403950,35100,35100,35100,35100,27
|
|
20230608,102600,1704456250,35100,35100,35150,35050,902
|
|
20230608,102500,1672801800,35100,35000,35150,35000,993
|
|
20230608,102400,1637974200,35000,34950,35000,34950,70
|
|
20230608,102300,1635525300,34950,34900,34950,34900,202
|
|
20230608,102200,1628466300,34900,34850,34900,34850,54
|
|
20230608,102100,1626581800,34900,34900,34900,34900,214
|
|
20230608,102000,1619113200,34900,34850,34900,34850,260
|
|
20230608,101900,1610040050,34850,34850,34850,34850,30
|
|
20230608,101800,1608994550,34850,34800,34850,34650,2052
|
|
20230608,101700,1537751450,34900,34850,34950,34800,606
|
|
20230608,101600,1516652700,34900,35000,35000,34900,1231
|
|
20230608,101500,1473678700,35000,34950,35000,34950,381
|
|
20230608,101400,1460351250,34950,35000,35000,34950,402
|
|
20230608,101300,1446301250,34950,35100,35100,34950,1130
|
|
20230608,101200,1406701550,35100,35100,35100,35000,36
|
|
20230608,101100,1405440200,35050,34900,35050,34900,1292
|
|
20230608,101000,1360235800,34900,34900,34900,34900,11
|
|
20230608,100900,1359851900,34900,34750,34900,34750,386
|
|
20230608,100800,1346393950,34750,34750,34850,34750,526
|
|
20230608,100700,1328109950,34800,34800,34800,34800,37
|
|
20230608,100600,1326822350,34800,34800,34850,34800,124
|
|
20230608,100500,1322506150,34800,34800,34800,34800,1
|
|
20230608,100400,1322471350,34750,34800,34850,34750,218
|
|
20230608,100300,1314888300,34800,34750,34800,34700,1379
|
|
20230608,100200,1266999150,34850,34800,34850,34800,1035
|
|
20230608,100100,1230980250,34800,34850,34850,34800,132
|
|
20230608,100000,1226386600,34800,34900,34900,34800,60
|
|
20230608,095900,1224297800,34900,34900,34900,34900,17
|
|
20230608,095800,1223704500,34900,34900,34950,34650,1046
|
|
20230608,095700,1187269600,34900,34900,34900,34700,1350
|
|
20230608,095600,1140259450,34950,34850,34950,34750,1181
|
|
20230608,095500,1099121550,34800,34800,34850,34700,638
|
|
20230608,095400,1076960150,34750,34950,34950,34750,1153
|
|
20230608,095300,1036760500,34950,35000,35000,34950,207
|
|
20230608,095200,1029519150,35050,35050,35050,35050,3
|
|
20230608,095100,1029414000,35000,35000,35050,35000,117
|
|
20230608,095000,1025316000,35000,34900,35000,34900,308
|
|
20230608,094900,1014539200,34900,35000,35000,34900,111
|
|
20230608,094800,1010656700,35000,34950,35000,34950,48
|
|
20230608,094700,1008977750,35000,35100,35100,35000,786
|
|
20230608,094600,981462000,35050,35100,35100,35050,223
|
|
20230608,094500,973642350,35100,35100,35200,35100,2537
|
|
20230608,094400,884462400,35050,35050,35100,34950,1641
|
|
20230608,094300,826946000,35000,35050,35050,34950,798
|
|
20230608,094200,799009000,35050,34900,35150,34900,2181
|
|
20230608,094100,722579400,34850,34800,34900,34750,880
|
|
20230608,094000,691904350,34750,34800,34800,34750,516
|
|
20230608,093900,673972550,34800,34750,34800,34750,126
|
|
20230608,093800,669590350,34700,34700,34700,34700,57
|
|
20230608,093700,667612450,34800,34850,34850,34800,189
|
|
20230608,093600,661028950,34850,34750,34850,34750,324
|
|
20230608,093500,649749850,34700,34700,34800,34700,459
|
|
20230608,093400,633807300,34750,34750,34750,34750,330
|
|
20230608,093300,622339800,34750,34700,34750,34700,200
|
|
20230608,093200,615394800,34650,34650,34700,34600,246
|
|
20230608,093100,606874000,34650,34650,34700,34650,233
|
|
20230608,093000,598796850,34650,34700,34700,34650,138
|
|
20230608,092900,594010050,34700,34650,34700,34650,211
|
|
20230608,092800,586691300,34600,34650,34650,34600,143
|
|
20230608,092700,581741200,34650,34700,34700,34600,413
|
|
20230608,092600,567424900,34700,34750,34750,34700,244
|
|
20230608,092500,558954850,34750,34700,34750,34700,140
|
|
20230608,092400,554091150,34700,34650,34700,34650,247
|
|
20230608,092300,545521200,34650,34600,34650,34550,54
|
|
20230608,092200,543652600,34600,34700,34700,34600,8
|
|
20230608,092100,543375650,34550,34650,34650,34550,1411
|
|
20230608,092000,494565300,34800,34800,34850,34600,676
|
|
20230608,091900,471116900,34750,34800,34850,34750,215
|
|
20230608,091800,463643950,34800,34900,34900,34800,131
|
|
20230608,091700,459082700,34900,34900,34900,34850,349
|
|
20230608,091600,446903700,34850,34700,34850,34650,1066
|
|
20230608,091500,409874450,34650,34600,34700,34500,787
|
|
20230608,091400,382670550,34700,34650,34700,34600,239
|
|
20230608,091300,374391050,34650,34600,34650,34500,1836
|
|
20230608,091200,310927400,34600,34650,34650,34600,374
|
|
20230608,091100,297973800,34650,34700,34750,34650,1126
|
|
20230608,091000,258929900,34750,34850,34850,34700,757
|
|
20230608,090900,232622200,34700,34700,34850,34700,157
|
|
20230608,090800,227174150,34700,34900,34900,34700,1479
|
|
20230608,090700,175767850,34850,34700,34850,34700,431
|
|
20230608,090600,160792450,34700,34700,34750,34700,792
|
|
20230608,090500,133309550,34700,34650,34700,34650,596
|
|
20230608,090400,112656400,34650,34650,34700,34650,159
|
|
20230608,090300,107146500,34650,34650,34650,34600,168
|
|
20230608,090200,101326700,34650,34950,34950,34600,179
|
|
20230608,090100,95117950,34950,35000,35000,34600,955
|
|
20230608,090000,61935350,35000,34950,35000,34800,1768
|