723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,210000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,205900,10570108400,45300,45300,45300,45300,0
|
|
20230705,205800,10570108400,45300,45300,45300,45300,0
|
|
20230705,205700,10570108400,45300,45300,45300,45300,0
|
|
20230705,205600,10570108400,45300,45300,45300,45300,0
|
|
20230705,205500,10570108400,45300,45300,45300,45300,0
|
|
20230705,205400,10570108400,45300,45300,45300,45300,0
|
|
20230705,205300,10570108400,45300,45300,45300,45300,0
|
|
20230705,205200,10570108400,45300,45300,45300,45300,0
|
|
20230705,205100,10570108400,45300,45300,45300,45300,0
|
|
20230705,205000,10570108400,45300,45300,45300,45300,0
|
|
20230705,204900,10570108400,45300,45300,45300,45300,0
|
|
20230705,204800,10570108400,45300,45300,45300,45300,0
|
|
20230705,204700,10570108400,45300,45300,45300,45300,0
|
|
20230705,204600,10570108400,45300,45300,45300,45300,0
|
|
20230705,204500,10570108400,45300,45300,45300,45300,0
|
|
20230705,204400,10570108400,45300,45300,45300,45300,0
|
|
20230705,204300,10570108400,45300,45300,45300,45300,0
|
|
20230705,204200,10570108400,45300,45300,45300,45300,0
|
|
20230705,204100,10570108400,45300,45300,45300,45300,0
|
|
20230705,204000,10570108400,45300,45300,45300,45300,0
|
|
20230705,203900,10570108400,45300,45300,45300,45300,0
|
|
20230705,203800,10570108400,45300,45300,45300,45300,0
|
|
20230705,203700,10570108400,45300,45300,45300,45300,0
|
|
20230705,203600,10570108400,45300,45300,45300,45300,0
|
|
20230705,203500,10570108400,45300,45300,45300,45300,0
|
|
20230705,203400,10570108400,45300,45300,45300,45300,0
|
|
20230705,203300,10570108400,45300,45300,45300,45300,0
|
|
20230705,203200,10570108400,45300,45300,45300,45300,0
|
|
20230705,203100,10570108400,45300,45300,45300,45300,0
|
|
20230705,203000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,202900,10570108400,45300,45300,45300,45300,0
|
|
20230705,202800,10570108400,45300,45300,45300,45300,0
|
|
20230705,202700,10570108400,45300,45300,45300,45300,0
|
|
20230705,202600,10570108400,45300,45300,45300,45300,0
|
|
20230705,202500,10570108400,45300,45300,45300,45300,0
|
|
20230705,202400,10570108400,45300,45300,45300,45300,0
|
|
20230705,202300,10570108400,45300,45300,45300,45300,0
|
|
20230705,202200,10570108400,45300,45300,45300,45300,0
|
|
20230705,202100,10570108400,45300,45300,45300,45300,0
|
|
20230705,202000,10570108400,45300,45300,45300,45300,0
|
|
20230705,201900,10570108400,45300,45300,45300,45300,0
|
|
20230705,201800,10570108400,45300,45300,45300,45300,0
|
|
20230705,201700,10570108400,45300,45300,45300,45300,0
|
|
20230705,201600,10570108400,45300,45300,45300,45300,0
|
|
20230705,201500,10570108400,45300,45300,45300,45300,0
|
|
20230705,201400,10570108400,45300,45300,45300,45300,0
|
|
20230705,201300,10570108400,45300,45300,45300,45300,0
|
|
20230705,201200,10570108400,45300,45300,45300,45300,0
|
|
20230705,201100,10570108400,45300,45300,45300,45300,0
|
|
20230705,201000,10570108400,45300,45300,45300,45300,0
|
|
20230705,200900,10570108400,45300,45300,45300,45300,0
|
|
20230705,200800,10570108400,45300,45300,45300,45300,0
|
|
20230705,200700,10570108400,45300,45300,45300,45300,0
|
|
20230705,200600,10570108400,45300,45300,45300,45300,0
|
|
20230705,200500,10570108400,45300,45300,45300,45300,0
|
|
20230705,200400,10570108400,45300,45300,45300,45300,0
|
|
20230705,200300,10570108400,45300,45300,45300,45300,0
|
|
20230705,200200,10570108400,45300,45300,45300,45300,0
|
|
20230705,200100,10570108400,45300,45300,45300,45300,0
|
|
20230705,200000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,195900,10570108400,45300,45300,45300,45300,0
|
|
20230705,195800,10570108400,45300,45300,45300,45300,0
|
|
20230705,195700,10570108400,45300,45300,45300,45300,0
|
|
20230705,195600,10570108400,45300,45300,45300,45300,0
|
|
20230705,195500,10570108400,45300,45300,45300,45300,0
|
|
20230705,195400,10570108400,45300,45300,45300,45300,0
|
|
20230705,195300,10570108400,45300,45300,45300,45300,0
|
|
20230705,195200,10570108400,45300,45300,45300,45300,0
|
|
20230705,195100,10570108400,45300,45300,45300,45300,0
|
|
20230705,195000,10570108400,45300,45300,45300,45300,0
|
|
20230705,194900,10570108400,45300,45300,45300,45300,0
|
|
20230705,194800,10570108400,45300,45300,45300,45300,0
|
|
20230705,194700,10570108400,45300,45300,45300,45300,0
|
|
20230705,194600,10570108400,45300,45300,45300,45300,0
|
|
20230705,194500,10570108400,45300,45300,45300,45300,0
|
|
20230705,194400,10570108400,45300,45300,45300,45300,0
|
|
20230705,194300,10570108400,45300,45300,45300,45300,0
|
|
20230705,194200,10570108400,45300,45300,45300,45300,0
|
|
20230705,194100,10570108400,45300,45300,45300,45300,0
|
|
20230705,194000,10570108400,45300,45300,45300,45300,0
|
|
20230705,193900,10570108400,45300,45300,45300,45300,0
|
|
20230705,193800,10570108400,45300,45300,45300,45300,0
|
|
20230705,193700,10570108400,45300,45300,45300,45300,0
|
|
20230705,193600,10570108400,45300,45300,45300,45300,0
|
|
20230705,193500,10570108400,45300,45300,45300,45300,0
|
|
20230705,193400,10570108400,45300,45300,45300,45300,0
|
|
20230705,193300,10570108400,45300,45300,45300,45300,0
|
|
20230705,193200,10570108400,45300,45300,45300,45300,0
|
|
20230705,193100,10570108400,45300,45300,45300,45300,0
|
|
20230705,193000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,192900,10570108400,45300,45300,45300,45300,0
|
|
20230705,192800,10570108400,45300,45300,45300,45300,0
|
|
20230705,192700,10570108400,45300,45300,45300,45300,0
|
|
20230705,192600,10570108400,45300,45300,45300,45300,0
|
|
20230705,192500,10570108400,45300,45300,45300,45300,0
|
|
20230705,192400,10570108400,45300,45300,45300,45300,0
|
|
20230705,192300,10570108400,45300,45300,45300,45300,0
|
|
20230705,192200,10570108400,45300,45300,45300,45300,0
|
|
20230705,192100,10570108400,45300,45300,45300,45300,0
|
|
20230705,192000,10570108400,45300,45300,45300,45300,0
|
|
20230705,191900,10570108400,45300,45300,45300,45300,0
|
|
20230705,191800,10570108400,45300,45300,45300,45300,0
|
|
20230705,191700,10570108400,45300,45300,45300,45300,0
|
|
20230705,191600,10570108400,45300,45300,45300,45300,0
|
|
20230705,191500,10570108400,45300,45300,45300,45300,0
|
|
20230705,191400,10570108400,45300,45300,45300,45300,0
|
|
20230705,191300,10570108400,45300,45300,45300,45300,0
|
|
20230705,191200,10570108400,45300,45300,45300,45300,0
|
|
20230705,191100,10570108400,45300,45300,45300,45300,0
|
|
20230705,191000,10570108400,45300,45300,45300,45300,0
|
|
20230705,190900,10570108400,45300,45300,45300,45300,0
|
|
20230705,190800,10570108400,45300,45300,45300,45300,0
|
|
20230705,190700,10570108400,45300,45300,45300,45300,0
|
|
20230705,190600,10570108400,45300,45300,45300,45300,0
|
|
20230705,190500,10570108400,45300,45300,45300,45300,0
|
|
20230705,190400,10570108400,45300,45300,45300,45300,0
|
|
20230705,190300,10570108400,45300,45300,45300,45300,0
|
|
20230705,190200,10570108400,45300,45300,45300,45300,0
|
|
20230705,190100,10570108400,45300,45300,45300,45300,0
|
|
20230705,190000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,185900,10570108400,45300,45300,45300,45300,0
|
|
20230705,185800,10570108400,45300,45300,45300,45300,0
|
|
20230705,185700,10570108400,45300,45300,45300,45300,0
|
|
20230705,185600,10570108400,45300,45300,45300,45300,0
|
|
20230705,185500,10570108400,45300,45300,45300,45300,0
|
|
20230705,185400,10570108400,45300,45300,45300,45300,0
|
|
20230705,185300,10570108400,45300,45300,45300,45300,0
|
|
20230705,185200,10570108400,45300,45300,45300,45300,0
|
|
20230705,185100,10570108400,45300,45300,45300,45300,0
|
|
20230705,185000,10570108400,45300,45300,45300,45300,0
|
|
20230705,184900,10570108400,45300,45300,45300,45300,0
|
|
20230705,184800,10570108400,45300,45300,45300,45300,0
|
|
20230705,184700,10570108400,45300,45300,45300,45300,0
|
|
20230705,184600,10570108400,45300,45300,45300,45300,0
|
|
20230705,184500,10570108400,45300,45300,45300,45300,0
|
|
20230705,184400,10570108400,45300,45300,45300,45300,0
|
|
20230705,184300,10570108400,45300,45300,45300,45300,0
|
|
20230705,184200,10570108400,45300,45300,45300,45300,0
|
|
20230705,184100,10570108400,45300,45300,45300,45300,0
|
|
20230705,184000,10570108400,45300,45300,45300,45300,0
|
|
20230705,183900,10570108400,45300,45300,45300,45300,0
|
|
20230705,183800,10570108400,45300,45300,45300,45300,0
|
|
20230705,183700,10570108400,45300,45300,45300,45300,0
|
|
20230705,183600,10570108400,45300,45300,45300,45300,0
|
|
20230705,183500,10570108400,45300,45300,45300,45300,0
|
|
20230705,183400,10570108400,45300,45300,45300,45300,0
|
|
20230705,183300,10570108400,45300,45300,45300,45300,0
|
|
20230705,183200,10570108400,45300,45300,45300,45300,0
|
|
20230705,183100,10570108400,45300,45300,45300,45300,0
|
|
20230705,183000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,182900,10570108400,45300,45300,45300,45300,0
|
|
20230705,182800,10570108400,45300,45300,45300,45300,0
|
|
20230705,182700,10570108400,45300,45300,45300,45300,0
|
|
20230705,182600,10570108400,45300,45300,45300,45300,0
|
|
20230705,182500,10570108400,45300,45300,45300,45300,0
|
|
20230705,182400,10570108400,45300,45300,45300,45300,0
|
|
20230705,182300,10570108400,45300,45300,45300,45300,0
|
|
20230705,182200,10570108400,45300,45300,45300,45300,0
|
|
20230705,182100,10570108400,45300,45300,45300,45300,0
|
|
20230705,182000,10570108400,45300,45300,45300,45300,0
|
|
20230705,181900,10570108400,45300,45300,45300,45300,0
|
|
20230705,181800,10570108400,45300,45300,45300,45300,0
|
|
20230705,181700,10570108400,45300,45300,45300,45300,0
|
|
20230705,181600,10570108400,45300,45300,45300,45300,0
|
|
20230705,181500,10570108400,45300,45300,45300,45300,0
|
|
20230705,181400,10570108400,45300,45300,45300,45300,0
|
|
20230705,181300,10570108400,45300,45300,45300,45300,0
|
|
20230705,181200,10570108400,45300,45300,45300,45300,0
|
|
20230705,181100,10570108400,45300,45300,45300,45300,0
|
|
20230705,181000,10570108400,45300,45300,45300,45300,0
|
|
20230705,180900,10570108400,45300,45300,45300,45300,0
|
|
20230705,180800,10570108400,45300,45300,45300,45300,0
|
|
20230705,180700,10570108400,45300,45300,45300,45300,0
|
|
20230705,180600,10570108400,45300,45300,45300,45300,0
|
|
20230705,180500,10570108400,45300,45300,45300,45300,0
|
|
20230705,180400,10570108400,45300,45300,45300,45300,0
|
|
20230705,180300,10570108400,45300,45300,45300,45300,0
|
|
20230705,180200,10570108400,45300,45300,45300,45300,0
|
|
20230705,180100,10570108400,45300,45300,45300,45300,0
|
|
20230705,180000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,175900,10570108400,45300,45300,45300,45300,0
|
|
20230705,175800,10570108400,45300,45300,45300,45300,0
|
|
20230705,175700,10570108400,45300,45300,45300,45300,0
|
|
20230705,175600,10570108400,45300,45300,45300,45300,0
|
|
20230705,175500,10570108400,45300,45300,45300,45300,0
|
|
20230705,175400,10570108400,45300,45300,45300,45300,0
|
|
20230705,175300,10570108400,45300,45300,45300,45300,0
|
|
20230705,175200,10570108400,45300,45300,45300,45300,0
|
|
20230705,175100,10570108400,45300,45300,45300,45300,0
|
|
20230705,175000,10570108400,45300,45300,45300,45300,0
|
|
20230705,174900,10570108400,45300,45300,45300,45300,0
|
|
20230705,174800,10570108400,45300,45300,45300,45300,0
|
|
20230705,174700,10570108400,45300,45300,45300,45300,0
|
|
20230705,174600,10570108400,45300,45300,45300,45300,0
|
|
20230705,174500,10570108400,45300,45300,45300,45300,0
|
|
20230705,174400,10570108400,45300,45300,45300,45300,0
|
|
20230705,174300,10570108400,45300,45300,45300,45300,0
|
|
20230705,174200,10570108400,45300,45300,45300,45300,0
|
|
20230705,174100,10570108400,45300,45300,45300,45300,0
|
|
20230705,174000,10570108400,45300,45300,45300,45300,0
|
|
20230705,173900,10570108400,45300,45300,45300,45300,0
|
|
20230705,173800,10570108400,45300,45300,45300,45300,0
|
|
20230705,173700,10570108400,45300,45300,45300,45300,0
|
|
20230705,173600,10570108400,45300,45300,45300,45300,0
|
|
20230705,173500,10570108400,45300,45300,45300,45300,0
|
|
20230705,173400,10570108400,45300,45300,45300,45300,0
|
|
20230705,173300,10570108400,45300,45300,45300,45300,0
|
|
20230705,173200,10570108400,45300,45300,45300,45300,0
|
|
20230705,173100,10570108400,45300,45300,45300,45300,0
|
|
20230705,173000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,172900,10570108400,45300,45300,45300,45300,0
|
|
20230705,172800,10570108400,45300,45300,45300,45300,0
|
|
20230705,172700,10570108400,45300,45300,45300,45300,0
|
|
20230705,172600,10570108400,45300,45300,45300,45300,0
|
|
20230705,172500,10570108400,45300,45300,45300,45300,0
|
|
20230705,172400,10570108400,45300,45300,45300,45300,0
|
|
20230705,172300,10570108400,45300,45300,45300,45300,0
|
|
20230705,172200,10570108400,45300,45300,45300,45300,0
|
|
20230705,172100,10570108400,45300,45300,45300,45300,0
|
|
20230705,172000,10570108400,45300,45300,45300,45300,0
|
|
20230705,171900,10570108400,45300,45300,45300,45300,0
|
|
20230705,171800,10570108400,45300,45300,45300,45300,0
|
|
20230705,171700,10570108400,45300,45300,45300,45300,0
|
|
20230705,171600,10570108400,45300,45300,45300,45300,0
|
|
20230705,171500,10570108400,45300,45300,45300,45300,0
|
|
20230705,171400,10570108400,45300,45300,45300,45300,0
|
|
20230705,171300,10570108400,45300,45300,45300,45300,0
|
|
20230705,171200,10570108400,45300,45300,45300,45300,0
|
|
20230705,171100,10570108400,45300,45300,45300,45300,0
|
|
20230705,171000,10570108400,45300,45300,45300,45300,0
|
|
20230705,170900,10570108400,45300,45300,45300,45300,0
|
|
20230705,170800,10570108400,45300,45300,45300,45300,0
|
|
20230705,170700,10570108400,45300,45300,45300,45300,0
|
|
20230705,170600,10570108400,45300,45300,45300,45300,0
|
|
20230705,170500,10570108400,45300,45300,45300,45300,0
|
|
20230705,170400,10570108400,45300,45300,45300,45300,0
|
|
20230705,170300,10570108400,45300,45300,45300,45300,0
|
|
20230705,170200,10570108400,45300,45300,45300,45300,0
|
|
20230705,170100,10570108400,45300,45300,45300,45300,0
|
|
20230705,170000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,165900,10570108400,45300,45300,45300,45300,0
|
|
20230705,165800,10570108400,45300,45300,45300,45300,0
|
|
20230705,165700,10570108400,45300,45300,45300,45300,0
|
|
20230705,165600,10570108400,45300,45300,45300,45300,0
|
|
20230705,165500,10570108400,45300,45300,45300,45300,0
|
|
20230705,165400,10570108400,45300,45300,45300,45300,0
|
|
20230705,165300,10570108400,45300,45300,45300,45300,0
|
|
20230705,165200,10570108400,45300,45300,45300,45300,0
|
|
20230705,165100,10570108400,45300,45300,45300,45300,0
|
|
20230705,165000,10570108400,45300,45300,45300,45300,0
|
|
20230705,164900,10570108400,45300,45300,45300,45300,0
|
|
20230705,164800,10570108400,45300,45300,45300,45300,0
|
|
20230705,164700,10570108400,45300,45300,45300,45300,0
|
|
20230705,164600,10570108400,45300,45300,45300,45300,0
|
|
20230705,164500,10570108400,45300,45300,45300,45300,0
|
|
20230705,164400,10570108400,45300,45300,45300,45300,0
|
|
20230705,164300,10570108400,45300,45300,45300,45300,0
|
|
20230705,164200,10570108400,45300,45300,45300,45300,0
|
|
20230705,164100,10570108400,45300,45300,45300,45300,0
|
|
20230705,164000,10570108400,45300,45300,45300,45300,0
|
|
20230705,163900,10570108400,45300,45300,45300,45300,0
|
|
20230705,163800,10570108400,45300,45300,45300,45300,0
|
|
20230705,163700,10570108400,45300,45300,45300,45300,0
|
|
20230705,163600,10570108400,45300,45300,45300,45300,0
|
|
20230705,163500,10570108400,45300,45300,45300,45300,0
|
|
20230705,163400,10570108400,45300,45300,45300,45300,0
|
|
20230705,163300,10570108400,45300,45300,45300,45300,0
|
|
20230705,163200,10570108400,45300,45300,45300,45300,0
|
|
20230705,163100,10570108400,45300,45300,45300,45300,0
|
|
20230705,163000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,162900,10570108400,45300,45300,45300,45300,0
|
|
20230705,162800,10570108400,45300,45300,45300,45300,0
|
|
20230705,162700,10570108400,45300,45300,45300,45300,0
|
|
20230705,162600,10570108400,45300,45300,45300,45300,0
|
|
20230705,162500,10570108400,45300,45300,45300,45300,0
|
|
20230705,162400,10570108400,45300,45300,45300,45300,0
|
|
20230705,162300,10570108400,45300,45300,45300,45300,0
|
|
20230705,162200,10570108400,45300,45300,45300,45300,0
|
|
20230705,162100,10570108400,45300,45300,45300,45300,0
|
|
20230705,162000,10570108400,45300,45300,45300,45300,0
|
|
20230705,161900,10570108400,45300,45300,45300,45300,0
|
|
20230705,161800,10570108400,45300,45300,45300,45300,0
|
|
20230705,161700,10570108400,45300,45300,45300,45300,0
|
|
20230705,161600,10570108400,45300,45300,45300,45300,0
|
|
20230705,161500,10570108400,45300,45300,45300,45300,0
|
|
20230705,161400,10570108400,45300,45300,45300,45300,0
|
|
20230705,161300,10570108400,45300,45300,45300,45300,0
|
|
20230705,161200,10570108400,45300,45300,45300,45300,0
|
|
20230705,161100,10570108400,45300,45300,45300,45300,0
|
|
20230705,161000,10570108400,45300,45300,45300,45300,0
|
|
20230705,160900,10570108400,45300,45300,45300,45300,0
|
|
20230705,160800,10570108400,45300,45300,45300,45300,0
|
|
20230705,160700,10570108400,45300,45300,45300,45300,0
|
|
20230705,160600,10570108400,45300,45300,45300,45300,0
|
|
20230705,160500,10570108400,45300,45300,45300,45300,0
|
|
20230705,160400,10570108400,45300,45300,45300,45300,0
|
|
20230705,160300,10570108400,45300,45300,45300,45300,0
|
|
20230705,160200,10570108400,45300,45300,45300,45300,0
|
|
20230705,160100,10570108400,45300,45300,45300,45300,0
|
|
20230705,160000,10570108400,45300,45300,45300,45300,13000
|
|
20230705,155900,10570108400,45300,45300,45300,45300,0
|
|
20230705,155800,10570108400,45300,45300,45300,45300,0
|
|
20230705,155700,10570108400,45300,45300,45300,45300,0
|
|
20230705,155600,10570108400,45300,45300,45300,45300,0
|
|
20230705,155500,10570108400,45300,45300,45300,45300,0
|
|
20230705,155400,10570108400,45300,45300,45300,45300,0
|
|
20230705,155300,10570108400,45300,45300,45300,45300,0
|
|
20230705,155200,10570108400,45300,45300,45300,45300,0
|
|
20230705,155100,10570108400,45300,45300,45300,45300,0
|
|
20230705,155000,10570108400,45300,45300,45300,45300,0
|
|
20230705,154900,10570108400,45300,45300,45300,45300,0
|
|
20230705,154800,10570108400,45300,45300,45300,45300,0
|
|
20230705,154700,10570108400,45300,45300,45300,45300,0
|
|
20230705,154600,10570108400,45300,45300,45300,45300,0
|
|
20230705,154500,10570108400,45300,45300,45300,45300,0
|
|
20230705,154400,10570108400,45300,45300,45300,45300,0
|
|
20230705,154300,10570108400,45300,45300,45300,45300,0
|
|
20230705,154200,10570108400,45300,45300,45300,45300,0
|
|
20230705,154100,10570108400,45300,45300,45300,45300,0
|
|
20230705,154000,10570108400,45300,45300,45300,45300,0
|
|
20230705,153900,10570108400,45300,45300,45300,45300,0
|
|
20230705,153800,10570108400,45300,45300,45300,45300,0
|
|
20230705,153700,10570108400,45300,45300,45300,45300,0
|
|
20230705,153600,10570108400,45300,45300,45300,45300,0
|
|
20230705,153500,10570108400,45300,45300,45300,45300,0
|
|
20230705,153400,10570108400,45300,45300,45300,45300,0
|
|
20230705,153300,10570108400,45300,45300,45300,45300,0
|
|
20230705,153200,10570108400,45300,45300,45300,45300,0
|
|
20230705,153100,10570108400,45300,45300,45300,45300,0
|
|
20230705,153000,10570108400,45300,45300,45300,45300,26000
|
|
20230705,152900,9981208400,45350,45350,45350,45350,0
|
|
20230705,152800,9981208400,45350,45350,45350,45350,0
|
|
20230705,152700,9981208400,45350,45350,45350,45350,0
|
|
20230705,152600,9981208400,45350,45350,45350,45350,0
|
|
20230705,152500,9981208400,45350,45350,45350,45350,0
|
|
20230705,152400,9981208400,45350,45350,45350,45350,0
|
|
20230705,152300,9981208400,45350,45350,45350,45350,0
|
|
20230705,152200,9981208400,45350,45350,45350,45350,0
|
|
20230705,152100,9981208400,45350,45350,45350,45350,0
|
|
20230705,152000,9981208400,45350,45350,45350,45350,0
|
|
20230705,151900,9981208400,45350,45400,45400,45300,1101
|
|
20230705,151800,9931268600,45350,45350,45400,45350,790
|
|
20230705,151700,9895437100,45400,45400,45400,45350,440
|
|
20230705,151600,9875482050,45350,45350,45400,45350,2333
|
|
20230705,151500,9769675800,45350,45350,45400,45350,898
|
|
20230705,151400,9728946750,45400,45400,45400,45350,662
|
|
20230705,151300,9698903600,45400,45450,45450,45350,2421
|
|
20230705,151200,9588982050,45450,45400,45450,45400,337
|
|
20230705,151100,9573672750,45400,45400,45450,45400,8732
|
|
20230705,151000,9177228100,45450,45400,45450,45400,244
|
|
20230705,150900,9166139550,45400,45400,45450,45400,666
|
|
20230705,150800,9135902550,45450,45450,45450,45400,66
|
|
20230705,150700,9132902950,45450,45450,45450,45400,1191
|
|
20230705,150600,9078775350,45400,45450,45450,45400,1102
|
|
20230705,150500,9028693600,45450,45500,45500,45400,1076
|
|
20230705,150400,8979789850,45450,45500,45500,45450,345
|
|
20230705,150300,8964109400,45450,45500,45500,45450,153
|
|
20230705,150200,8957152300,45450,45450,45500,45450,553
|
|
20230705,150100,8932017950,45450,45450,45500,45450,537
|
|
20230705,150000,8907611250,45500,45450,45500,45450,1435
|
|
20230705,145900,8842386650,45500,45500,45500,45450,819
|
|
20230705,145800,8805146100,45500,45500,45500,45450,49
|
|
20230705,145700,8802917350,45500,45450,45500,45450,171
|
|
20230705,145600,8795138800,45500,45500,45500,45450,60
|
|
20230705,145500,8792410650,45500,45450,45500,45450,91
|
|
20230705,145400,8788270850,45500,45500,45500,45450,28
|
|
20230705,145300,8786997700,45450,45450,45500,45450,122
|
|
20230705,145200,8781452350,45500,45450,45500,45450,109
|
|
20230705,145100,8776496100,45500,45450,45500,45450,604
|
|
20230705,145000,8749042950,45450,45450,45500,45450,510
|
|
20230705,144900,8725859850,45500,45500,45500,45450,3333
|
|
20230705,144800,8574369500,45500,45450,45500,45450,81
|
|
20230705,144700,8570685250,45500,45450,45500,45450,144
|
|
20230705,144600,8564134250,45500,45500,45500,45450,258
|
|
20230705,144500,8552396650,45500,45500,45500,45450,933
|
|
20230705,144400,8509958600,45500,45500,45500,45450,283
|
|
20230705,144300,8497085150,45450,45500,45500,45450,203
|
|
20230705,144200,8487851550,45500,45450,45500,45450,357
|
|
20230705,144100,8471622550,45500,45450,45500,45450,178
|
|
20230705,144000,8463530400,45500,45500,45500,45450,81
|
|
20230705,143900,8459845550,45500,45500,45500,45450,148
|
|
20230705,143800,8453113650,45500,45500,45500,45450,187
|
|
20230705,143700,8444607850,45500,45500,45500,45450,95
|
|
20230705,143600,8440286900,45500,45500,45500,45450,162
|
|
20230705,143500,8432919300,45500,45500,45500,45450,245
|
|
20230705,143400,8421776300,45450,45450,45500,45450,64
|
|
20230705,143300,8418867050,45500,45500,45500,45450,51
|
|
20230705,143200,8416546800,45450,45450,45500,45450,179
|
|
20230705,143100,8408404100,45450,45450,45450,45450,71
|
|
20230705,143000,8405177150,45500,45500,45500,45450,324
|
|
20230705,142900,8390437100,45500,45500,45500,45450,120
|
|
20230705,142800,8384978350,45500,45450,45500,45450,102
|
|
20230705,142700,8380339200,45500,45450,45500,45450,614
|
|
20230705,142600,8352414800,45500,45450,45500,45450,53
|
|
20230705,142500,8350004100,45450,45500,45500,45450,32
|
|
20230705,142400,8348548400,45500,45450,45500,45450,328
|
|
20230705,142300,8333627800,45450,45450,45500,45450,76
|
|
20230705,142200,8330171450,45450,45500,45500,45450,393
|
|
20230705,142100,8312306300,45500,45500,45500,45450,128
|
|
20230705,142000,8306482550,45500,45500,45500,45450,106
|
|
20230705,141900,8301662100,45500,45450,45500,45450,166
|
|
20230705,141800,8294110350,45500,45500,45500,45450,36
|
|
20230705,141700,8292472850,45450,45450,45450,45450,16
|
|
20230705,141600,8291745650,45450,45450,45500,45450,27
|
|
20230705,141500,8290518450,45500,45450,45500,45450,58
|
|
20230705,141400,8287881100,45450,45450,45500,45450,77
|
|
20230705,141300,8284379400,45450,45450,45500,45450,155
|
|
20230705,141200,8277333100,45450,45500,45500,45450,6876
|
|
20230705,141100,7964782550,45450,45500,45500,45450,708
|
|
20230705,141000,7932568650,45500,45450,45500,45450,131
|
|
20230705,140900,7926614650,45450,45500,45500,45450,499
|
|
20230705,140800,7903934100,45450,45450,45500,45450,1126
|
|
20230705,140700,7852721300,45500,45450,45500,45450,591
|
|
20230705,140600,7825833750,45450,45500,45550,45450,324
|
|
20230705,140500,7811091500,45500,45500,45550,45500,2238
|
|
20230705,140400,7709259950,45500,45500,45500,45500,237
|
|
20230705,140300,7698476450,45500,45550,45550,45500,100
|
|
20230705,140200,7693921950,45500,45500,45550,45500,181
|
|
20230705,140100,7685684650,45500,45500,45500,45500,306
|
|
20230705,140000,7671761650,45550,45500,45550,45500,148
|
|
20230705,135900,7665026400,45500,45550,45550,45500,2
|
|
20230705,135800,7664935350,45550,45500,45550,45500,58
|
|
20230705,135700,7662295650,45550,45550,45550,45500,969
|
|
20230705,135600,7618199950,45550,45550,45550,45500,778
|
|
20230705,135500,7582798300,45500,45500,45550,45500,76
|
|
20230705,135400,7579337100,45500,45550,45550,45500,58
|
|
20230705,135300,7576697150,45550,45500,45550,45500,191
|
|
20230705,135200,7568002850,45550,45550,45550,45500,42
|
|
20230705,135100,7566089800,45550,45500,45550,45500,494
|
|
20230705,135000,7543590150,45550,45550,45550,45500,699
|
|
20230705,134900,7511777850,45550,45500,45550,45500,125
|
|
20230705,134800,7506085100,45550,45550,45550,45500,344
|
|
20230705,134700,7490417500,45550,45500,45550,45500,192
|
|
20230705,134600,7481673500,45500,45550,45550,45500,150
|
|
20230705,134500,7474844300,45550,45500,45550,45500,152
|
|
20230705,134400,7467924100,45550,45550,45550,45500,56
|
|
20230705,134300,7465373700,45500,45500,45550,45500,87
|
|
20230705,134200,7461414400,45500,45550,45550,45500,167
|
|
20230705,134100,7453808700,45500,45500,45550,45500,222
|
|
20230705,134000,7443703950,45500,45550,45550,45500,95
|
|
20230705,133900,7439377900,45550,45550,45550,45500,486
|
|
20230705,133800,7417241350,45500,45500,45550,45500,35
|
|
20230705,133700,7415648700,45500,45550,45550,45500,66
|
|
20230705,133600,7412645650,45500,45500,45550,45500,179
|
|
20230705,133500,7404500750,45500,45500,45550,45500,82
|
|
20230705,133400,7400767050,45550,45500,45550,45500,18
|
|
20230705,133300,7399947800,45550,45550,45550,45500,56
|
|
20230705,133200,7397397050,45500,45500,45550,45500,124
|
|
20230705,133100,7391753200,45500,45500,45550,45500,55
|
|
20230705,133000,7389248950,45500,45550,45550,45500,58
|
|
20230705,132900,7386607700,45550,45500,45550,45500,38
|
|
20230705,132800,7384877600,45500,45550,45550,45500,111
|
|
20230705,132700,7379822700,45550,45500,45550,45500,32
|
|
20230705,132600,7378366000,45550,45500,45550,45500,80
|
|
20230705,132500,7374722900,45500,45550,45550,45500,61
|
|
20230705,132400,7371946000,45550,45550,45550,45500,18
|
|
20230705,132300,7371126400,45550,45550,45550,45500,49
|
|
20230705,132200,7368896550,45500,45550,45550,45500,274
|
|
20230705,132100,7356427050,45500,45550,45550,45500,75
|
|
20230705,132000,7353012350,45550,45500,45550,45500,431
|
|
20230705,131900,7333395400,45500,45450,45500,45450,4518
|
|
20230705,131800,7128016950,45450,45450,45450,45400,2943
|
|
20230705,131700,6994258900,45450,45400,45450,45400,343
|
|
20230705,131600,6978670550,45400,45400,45450,45400,211
|
|
20230705,131500,6969081350,45450,45450,45450,45400,124
|
|
20230705,131400,6963446950,45450,45450,45450,45400,640
|
|
20230705,131300,6934360000,45450,45450,45450,45400,220
|
|
20230705,131200,6924363700,45450,45400,45450,45400,34
|
|
20230705,131100,6922819200,45400,45400,45400,45400,40
|
|
20230705,131000,6921003200,45450,45450,45450,45400,67
|
|
20230705,130900,6917958100,45450,45450,45450,45400,288
|
|
20230705,130800,6904870200,45450,45450,45500,45450,2099
|
|
20230705,130700,6809468550,45500,45450,45500,45450,389
|
|
20230705,130600,6791785850,45500,45450,45500,45450,35
|
|
20230705,130500,6790194100,45450,45450,45450,45450,15
|
|
20230705,130400,6789512350,45450,45450,45500,45450,478
|
|
20230705,130300,6767785650,45450,45500,45500,45450,509
|
|
20230705,130200,6744650150,45450,45500,45500,45450,40
|
|
20230705,130100,6742831200,45500,45500,45500,45450,146
|
|
20230705,130000,6736194300,45500,45500,45500,45450,137
|
|
20230705,125900,6729964600,45500,45450,45500,45450,32
|
|
20230705,125800,6728510150,45500,45450,45500,45450,257
|
|
20230705,125700,6716827900,45500,45500,45500,45450,554
|
|
20230705,125600,6691627950,45450,45500,45500,45450,44
|
|
20230705,125500,6689628050,45450,45500,45500,45450,2311
|
|
20230705,125400,6584478000,45500,45550,45550,45500,637
|
|
20230705,125300,6555463400,45550,45550,45550,45500,8
|
|
20230705,125200,6555099300,45500,45500,45550,45500,104
|
|
20230705,125100,6550364550,45500,45550,45550,45500,58
|
|
20230705,125000,6547725100,45500,45500,45550,45500,62
|
|
20230705,124900,6544902200,45550,45550,45550,45500,193
|
|
20230705,124800,6536112500,45550,45500,45550,45500,118
|
|
20230705,124700,6530743000,45500,45500,45550,45500,215
|
|
20230705,124600,6520957450,45500,45500,45500,45500,37
|
|
20230705,124500,6519273950,45500,45500,45550,45500,666
|
|
20230705,124400,6488939150,45550,45550,45550,45550,913
|
|
20230705,124300,6447352000,45550,45550,45550,45500,68
|
|
20230705,124200,6444255050,45550,45550,45600,45550,1360
|
|
20230705,124100,6382304050,45600,45550,45600,45550,155
|
|
20230705,124000,6375241600,45600,45550,45600,45550,133
|
|
20230705,123900,6369178200,45550,45550,45600,45550,163
|
|
20230705,123800,6361746450,45550,45600,45600,45550,162
|
|
20230705,123700,6354365550,45550,45550,45600,45550,104
|
|
20230705,123600,6349626000,45550,45600,45600,45550,52
|
|
20230705,123500,6347255250,45550,45600,45600,45550,109
|
|
20230705,123400,6342286550,45600,45600,45600,45550,150
|
|
20230705,123300,6335447450,45600,45550,45600,45550,795
|
|
20230705,123200,6299207750,45600,45550,45600,45550,162
|
|
20230705,123100,6291822050,45550,45550,45550,45550,11
|
|
20230705,123000,6291321000,45550,45600,45600,45550,42
|
|
20230705,122900,6289406950,45550,45600,45600,45550,108
|
|
20230705,122800,6284483600,45550,45550,45600,45550,45
|
|
20230705,122700,6282433300,45550,45600,45600,45550,228
|
|
20230705,122600,6272045350,45600,45550,45600,45550,77
|
|
20230705,122500,6268535600,45550,45550,45600,45550,44
|
|
20230705,122400,6266529850,45550,45600,45600,45550,672
|
|
20230705,122300,6235897850,45600,45500,45600,45500,2933
|
|
20230705,122200,6102300050,45550,45500,45550,45500,734
|
|
20230705,122100,6068867650,45500,45500,45550,45500,206
|
|
20230705,122000,6059489000,45500,45500,45500,45500,70
|
|
20230705,121900,6056304000,45500,45550,45550,45500,97
|
|
20230705,121800,6051886850,45500,45500,45550,45500,87
|
|
20230705,121700,6047926700,45500,45550,45550,45500,159
|
|
20230705,121600,6040687500,45500,45500,45550,45500,192
|
|
20230705,121500,6031946550,45550,45500,45550,45500,42
|
|
20230705,121400,6030034550,45500,45550,45550,45500,88
|
|
20230705,121300,6026028950,45500,45500,45550,45500,281
|
|
20230705,121200,6013240250,45500,45550,45550,45500,1299
|
|
20230705,121100,5954132850,45550,45600,45600,45550,590
|
|
20230705,121000,5927248150,45550,45550,45600,45550,171
|
|
20230705,120900,5919453550,45600,45600,45600,45550,1569
|
|
20230705,120800,5847941800,45600,45650,45650,45600,391
|
|
20230705,120700,5830110300,45650,45600,45650,45600,80
|
|
20230705,120600,5826459800,45600,45650,45650,45600,49
|
|
20230705,120500,5824223900,45600,45600,45600,45600,145
|
|
20230705,120400,5817611900,45650,45600,45650,45600,142
|
|
20230705,120300,5811131650,45600,45650,45650,45600,22
|
|
20230705,120200,5810127800,45600,45650,45650,45600,39
|
|
20230705,120100,5808348750,45650,45650,45650,45600,65
|
|
20230705,120000,5805382600,45600,45650,45650,45600,272
|
|
20230705,115900,5792967000,45650,45650,45650,45600,310
|
|
20230705,115800,5778815950,45600,45700,45700,45600,558
|
|
20230705,115700,5753349000,45650,45650,45700,45650,47
|
|
20230705,115600,5751202850,45650,45650,45700,45650,148
|
|
20230705,115500,5744446600,45650,45650,45700,45650,21
|
|
20230705,115400,5743487850,45650,45700,45700,45650,82
|
|
20230705,115300,5739741900,45650,45650,45700,45650,38
|
|
20230705,115200,5738007150,45650,45650,45700,45650,96
|
|
20230705,115100,5733620800,45650,45700,45700,45650,48
|
|
20230705,115000,5731428650,45650,45700,45700,45650,561
|
|
20230705,114900,5705807200,45750,45750,45750,45700,81
|
|
20230705,114800,5702102300,45750,45700,45750,45700,25
|
|
20230705,114700,5700959100,45750,45700,45750,45650,258
|
|
20230705,114600,5689166550,45700,45650,45700,45650,684
|
|
20230705,114500,5657909750,45700,45700,45700,45650,205
|
|
20230705,114400,5648542000,45650,45700,45700,45650,43
|
|
20230705,114300,5646578450,45700,45650,45700,45650,177
|
|
20230705,114200,5638494750,45700,45650,45700,45650,257
|
|
20230705,114100,5626750800,45700,45650,45700,45650,31
|
|
20230705,114000,5625335350,45700,45650,45700,45650,399
|
|
20230705,113900,5607116550,45650,45700,45700,45650,247
|
|
20230705,113800,5595840250,45700,45600,45700,45600,265
|
|
20230705,113700,5583741450,45600,45550,45600,45550,3045
|
|
20230705,113600,5445000100,45550,45550,45550,45500,136
|
|
20230705,113500,5438807250,45550,45500,45550,45500,82
|
|
20230705,113400,5435072550,45500,45500,45550,45500,46
|
|
20230705,113300,5432978450,45500,45500,45550,45500,305
|
|
20230705,113200,5419100150,45500,45500,45550,45500,37
|
|
20230705,113100,5417416500,45500,45550,45550,45500,465
|
|
20230705,113000,5396258900,45500,45500,45550,45500,243
|
|
20230705,112900,5385198700,45500,45500,45550,45500,445
|
|
20230705,112800,5364951050,45500,45550,45550,45500,49
|
|
20230705,112700,5362721400,45550,45500,45550,45500,571
|
|
20230705,112600,5336733800,45500,45550,45550,45500,1140
|
|
20230705,112500,5284808300,45600,45600,45600,45550,38
|
|
20230705,112400,5283077000,45600,45550,45600,45550,309
|
|
20230705,112300,5268996350,45600,45550,45600,45550,505
|
|
20230705,112200,5245969050,45550,45550,45600,45550,360
|
|
20230705,112100,5229569650,45550,45550,45600,45550,487
|
|
20230705,112000,5207377600,45550,45600,45600,45500,3855
|
|
20230705,111900,5031786650,45600,45550,45600,45400,6791
|
|
20230705,111800,4722679000,45600,45650,45700,45550,2961
|
|
20230705,111700,4587605550,45650,45650,45700,45650,194
|
|
20230705,111600,4578748800,45650,45700,45700,45650,932
|
|
20230705,111500,4536198400,45650,45650,45700,45650,176
|
|
20230705,111400,4528160300,45700,45650,45700,45650,431
|
|
20230705,111300,4508470600,45650,45700,45700,45650,208
|
|
20230705,111200,4498971900,45700,45700,45700,45650,324
|
|
20230705,111100,4484166100,45650,45650,45700,45650,123
|
|
20230705,111000,4478549400,45650,45700,45700,45650,131
|
|
20230705,110900,4472565050,45700,45650,45700,45650,91
|
|
20230705,110800,4468406600,45650,45700,45700,45650,74
|
|
20230705,110700,4465026100,45650,45700,45700,45650,318
|
|
20230705,110600,4450495300,45700,45650,45700,45650,327
|
|
20230705,110500,4435559000,45650,45700,45700,45650,807
|
|
20230705,110400,4398698250,45700,45600,45700,45600,4391
|
|
20230705,110300,4198235500,45600,45650,45650,45600,288
|
|
20230705,110200,4185090500,45650,45600,45650,45600,443
|
|
20230705,110100,4164868500,45650,45600,45650,45600,340
|
|
20230705,110000,4149364150,45600,45650,45650,45600,578
|
|
20230705,105900,4122996450,45600,45600,45650,45600,683
|
|
20230705,105800,4091851200,45600,45650,45650,45600,1268
|
|
20230705,105700,4033999150,45650,45650,45700,45650,566
|
|
20230705,105600,4008152900,45650,45700,45700,45650,1211
|
|
20230705,105500,3952833500,45700,45700,45700,45700,272
|
|
20230705,105400,3940403100,45700,45700,45750,45700,2346
|
|
20230705,105300,3833190350,45700,45750,45750,45700,1619
|
|
20230705,105200,3759121900,45750,45750,45800,45750,341
|
|
20230705,105100,3743510450,45750,45800,45800,45750,520
|
|
20230705,105000,3719707000,45800,45850,45900,45800,2916
|
|
20230705,104900,3586125150,45900,45850,45900,45850,198
|
|
20230705,104800,3577045900,45850,45850,45900,45850,1702
|
|
20230705,104700,3498933200,45850,45850,45850,45850,1022
|
|
20230705,104600,3452074500,45900,45900,45900,45850,333
|
|
20230705,104500,3436804450,45900,45850,45900,45850,90
|
|
20230705,104400,3432675200,45850,45850,45900,45850,74
|
|
20230705,104300,3429282150,45850,45850,45900,45850,320
|
|
20230705,104200,3414604750,45900,45900,45900,45850,224
|
|
20230705,104100,3404330550,45900,45900,45900,45850,79
|
|
20230705,104000,3400707950,45850,45850,45900,45850,686
|
|
20230705,103900,3369254000,45850,45850,45900,45850,82
|
|
20230705,103800,3365493300,45900,45900,45900,45850,301
|
|
20230705,103700,3351685950,45850,45950,45950,45850,1698
|
|
20230705,103600,3273706200,45950,45950,46000,45950,53
|
|
20230705,103500,3271269800,45950,45950,46000,45950,113
|
|
20230705,103400,3266076400,46000,46000,46000,45950,591
|
|
20230705,103300,3238895050,46000,46000,46050,46000,43
|
|
20230705,103200,3236916400,46000,46000,46050,46000,32
|
|
20230705,103100,3235444300,46000,46000,46000,46000,168
|
|
20230705,103000,3227716300,46000,46000,46050,46000,99
|
|
20230705,102900,3223161200,46000,46050,46050,46000,674
|
|
20230705,102800,3192142950,46100,46100,46100,46100,958
|
|
20230705,102700,3147979150,46100,46100,46150,46100,130
|
|
20230705,102600,3141985650,46100,46150,46150,46100,655
|
|
20230705,102500,3111764800,46100,46150,46150,46100,26
|
|
20230705,102400,3110565850,46150,46200,46200,46100,864
|
|
20230705,102300,3070692800,46150,46150,46150,46150,60
|
|
20230705,102200,3067923800,46150,46200,46200,46150,34
|
|
20230705,102100,3066353600,46200,46200,46200,46150,319
|
|
20230705,102000,3051630900,46200,46150,46200,46150,521
|
|
20230705,101900,3027578850,46150,46200,46200,46150,130
|
|
20230705,101800,3021577550,46200,46100,46200,46100,394
|
|
20230705,101700,3003393450,46100,46100,46150,46100,546
|
|
20230705,101600,2978196400,46100,46100,46200,46100,739
|
|
20230705,101500,2944099950,46100,46050,46100,46050,1126
|
|
20230705,101400,2892218350,46050,46000,46050,45950,539
|
|
20230705,101300,2867412300,45950,45950,46000,45950,886
|
|
20230705,101200,2826685650,45950,45850,46000,45850,1290
|
|
20230705,101100,2767455700,45850,45850,45850,45850,333
|
|
20230705,101000,2752187650,45850,45800,45900,45800,1842
|
|
20230705,100900,2667735250,45800,45850,45850,45800,204
|
|
20230705,100800,2658383600,45850,45900,45950,45850,1580
|
|
20230705,100700,2585936600,45900,45900,45950,45900,1645
|
|
20230705,100600,2510430050,45900,45900,45950,45900,49
|
|
20230705,100500,2508180450,45900,45950,45950,45900,135
|
|
20230705,100400,2501978600,45950,45900,45950,45900,256
|
|
20230705,100300,2490216150,45900,45950,45950,45900,399
|
|
20230705,100200,2471888450,45950,45950,45950,45950,187
|
|
20230705,100100,2463295800,45950,46000,46000,45950,52
|
|
20230705,100000,2460906350,46000,46000,46000,45950,223
|
|
20230705,095900,2450650800,46000,45850,46000,45850,711
|
|
20230705,095800,2417998150,45850,45850,45900,45850,4989
|
|
20230705,095700,2189005400,45850,45850,45900,45850,378
|
|
20230705,095600,2171673300,45900,45900,45900,45850,2431
|
|
20230705,095500,2060208300,45850,45850,45900,45850,198
|
|
20230705,095400,2051128650,45850,45950,45950,45850,2921
|
|
20230705,095300,1917074200,45950,45950,46000,45950,1852
|
|
20230705,095200,1831974150,46000,46000,46000,45950,385
|
|
20230705,095100,1814281600,46000,46000,46000,45950,115
|
|
20230705,095000,1808994650,45950,45950,46000,45950,118
|
|
20230705,094900,1803570250,46000,46000,46000,45950,182
|
|
20230705,094800,1795203300,45950,46000,46000,45950,294
|
|
20230705,094700,1781690800,46000,46000,46000,45950,353
|
|
20230705,094600,1765460500,46000,45950,46000,45950,90
|
|
20230705,094500,1761322250,46000,45950,46000,45950,237
|
|
20230705,094400,1750428800,45950,46000,46000,45950,99
|
|
20230705,094300,1745876200,46000,46000,46000,45950,648
|
|
20230705,094200,1716072000,46000,45950,46000,45950,245
|
|
20230705,094100,1704812100,46000,45950,46000,45950,360
|
|
20230705,094000,1688267600,45950,45950,46000,45950,286
|
|
20230705,093900,1675123150,45950,46000,46000,45950,1004
|
|
20230705,093800,1628961650,46000,46000,46000,45950,254
|
|
20230705,093700,1617283250,46000,46000,46000,45950,856
|
|
20230705,093600,1577943500,46000,46000,46000,45950,791
|
|
20230705,093500,1541591950,45950,46050,46050,45950,4065
|
|
20230705,093400,1354649800,46050,46100,46100,46000,1890
|
|
20230705,093300,1267614800,46100,46100,46100,46050,862
|
|
20230705,093200,1227901250,46100,46100,46100,46050,1339
|
|
20230705,093100,1166174300,46150,46100,46150,46100,90
|
|
20230705,093000,1162024500,46100,46150,46150,46100,254
|
|
20230705,092900,1150313500,46100,46150,46150,46100,197
|
|
20230705,092800,1141227950,46150,46150,46150,46100,173
|
|
20230705,092700,1133252450,46100,46150,46150,46100,1061
|
|
20230705,092600,1084297000,46200,46150,46200,46150,437
|
|
20230705,092500,1064127400,46200,46150,46200,46150,94
|
|
20230705,092400,1059785400,46200,46200,46200,46150,183
|
|
20230705,092300,1051330850,46150,46200,46200,46150,43
|
|
20230705,092200,1049344750,46200,46200,46200,46200,135
|
|
20230705,092100,1043107750,46200,46200,46200,46150,346
|
|
20230705,092000,1027124900,46200,46150,46200,46150,294
|
|
20230705,091900,1013553000,46150,46150,46200,46150,153
|
|
20230705,091800,1006491950,46200,46200,46250,46150,408
|
|
20230705,091700,987632550,46250,46250,46250,46200,1446
|
|
20230705,091600,920809500,46250,46300,46300,46250,477
|
|
20230705,091500,898747300,46300,46350,46350,46250,1144
|
|
20230705,091400,845777100,46350,46350,46400,46350,474
|
|
20230705,091300,823807150,46350,46450,46450,46350,908
|
|
20230705,091200,781677950,46450,46500,46550,46400,426
|
|
20230705,091100,761893150,46550,46350,46550,46300,697
|
|
20230705,091000,729579350,46350,46550,46550,46350,1239
|
|
20230705,090900,672083950,46500,46550,46600,46500,1202
|
|
20230705,090800,616155650,46550,46550,46600,46500,1018
|
|
20230705,090700,568769550,46550,46400,46550,46400,1115
|
|
20230705,090600,516961350,46450,46450,46450,46400,210
|
|
20230705,090500,507214150,46450,46300,46450,46300,151
|
|
20230705,090400,500213150,46450,46350,46500,46300,292
|
|
20230705,090300,486671650,46300,46400,46650,46300,1776
|
|
20230705,090200,404027950,46450,46400,46450,46350,1545
|
|
20230705,090100,332353450,46450,46050,46450,46050,3819
|
|
20230705,090000,155947200,46050,46100,46150,46050,3379
|