775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,215200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,215100,2453189700,24900,24900,24900,24900,0
|
|
20230609,215000,2453189700,24900,24900,24900,24900,0
|
|
20230609,214900,2453189700,24900,24900,24900,24900,0
|
|
20230609,214800,2453189700,24900,24900,24900,24900,0
|
|
20230609,214700,2453189700,24900,24900,24900,24900,0
|
|
20230609,214600,2453189700,24900,24900,24900,24900,0
|
|
20230609,214500,2453189700,24900,24900,24900,24900,0
|
|
20230609,214400,2453189700,24900,24900,24900,24900,0
|
|
20230609,214300,2453189700,24900,24900,24900,24900,0
|
|
20230609,214200,2453189700,24900,24900,24900,24900,0
|
|
20230609,214100,2453189700,24900,24900,24900,24900,0
|
|
20230609,214000,2453189700,24900,24900,24900,24900,0
|
|
20230609,213900,2453189700,24900,24900,24900,24900,0
|
|
20230609,213800,2453189700,24900,24900,24900,24900,0
|
|
20230609,213700,2453189700,24900,24900,24900,24900,0
|
|
20230609,213600,2453189700,24900,24900,24900,24900,0
|
|
20230609,213500,2453189700,24900,24900,24900,24900,0
|
|
20230609,213400,2453189700,24900,24900,24900,24900,0
|
|
20230609,213300,2453189700,24900,24900,24900,24900,0
|
|
20230609,213200,2453189700,24900,24900,24900,24900,0
|
|
20230609,213100,2453189700,24900,24900,24900,24900,0
|
|
20230609,213000,2453189700,24900,24900,24900,24900,0
|
|
20230609,212900,2453189700,24900,24900,24900,24900,0
|
|
20230609,212800,2453189700,24900,24900,24900,24900,0
|
|
20230609,212700,2453189700,24900,24900,24900,24900,0
|
|
20230609,212600,2453189700,24900,24900,24900,24900,0
|
|
20230609,212500,2453189700,24900,24900,24900,24900,0
|
|
20230609,212400,2453189700,24900,24900,24900,24900,0
|
|
20230609,212300,2453189700,24900,24900,24900,24900,0
|
|
20230609,212200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,212100,2453189700,24900,24900,24900,24900,0
|
|
20230609,212000,2453189700,24900,24900,24900,24900,0
|
|
20230609,211900,2453189700,24900,24900,24900,24900,0
|
|
20230609,211800,2453189700,24900,24900,24900,24900,0
|
|
20230609,211700,2453189700,24900,24900,24900,24900,0
|
|
20230609,211600,2453189700,24900,24900,24900,24900,0
|
|
20230609,211500,2453189700,24900,24900,24900,24900,0
|
|
20230609,211400,2453189700,24900,24900,24900,24900,0
|
|
20230609,211300,2453189700,24900,24900,24900,24900,0
|
|
20230609,211200,2453189700,24900,24900,24900,24900,0
|
|
20230609,211100,2453189700,24900,24900,24900,24900,0
|
|
20230609,211000,2453189700,24900,24900,24900,24900,0
|
|
20230609,210900,2453189700,24900,24900,24900,24900,0
|
|
20230609,210800,2453189700,24900,24900,24900,24900,0
|
|
20230609,210700,2453189700,24900,24900,24900,24900,0
|
|
20230609,210600,2453189700,24900,24900,24900,24900,0
|
|
20230609,210500,2453189700,24900,24900,24900,24900,0
|
|
20230609,210400,2453189700,24900,24900,24900,24900,0
|
|
20230609,210300,2453189700,24900,24900,24900,24900,0
|
|
20230609,210200,2453189700,24900,24900,24900,24900,0
|
|
20230609,210100,2453189700,24900,24900,24900,24900,0
|
|
20230609,210000,2453189700,24900,24900,24900,24900,0
|
|
20230609,205900,2453189700,24900,24900,24900,24900,0
|
|
20230609,205800,2453189700,24900,24900,24900,24900,0
|
|
20230609,205700,2453189700,24900,24900,24900,24900,0
|
|
20230609,205600,2453189700,24900,24900,24900,24900,0
|
|
20230609,205500,2453189700,24900,24900,24900,24900,0
|
|
20230609,205400,2453189700,24900,24900,24900,24900,0
|
|
20230609,205300,2453189700,24900,24900,24900,24900,0
|
|
20230609,205200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,205100,2453189700,24900,24900,24900,24900,0
|
|
20230609,205000,2453189700,24900,24900,24900,24900,0
|
|
20230609,204900,2453189700,24900,24900,24900,24900,0
|
|
20230609,204800,2453189700,24900,24900,24900,24900,0
|
|
20230609,204700,2453189700,24900,24900,24900,24900,0
|
|
20230609,204600,2453189700,24900,24900,24900,24900,0
|
|
20230609,204500,2453189700,24900,24900,24900,24900,0
|
|
20230609,204400,2453189700,24900,24900,24900,24900,0
|
|
20230609,204300,2453189700,24900,24900,24900,24900,0
|
|
20230609,204200,2453189700,24900,24900,24900,24900,0
|
|
20230609,204100,2453189700,24900,24900,24900,24900,0
|
|
20230609,204000,2453189700,24900,24900,24900,24900,0
|
|
20230609,203900,2453189700,24900,24900,24900,24900,0
|
|
20230609,203800,2453189700,24900,24900,24900,24900,0
|
|
20230609,203700,2453189700,24900,24900,24900,24900,0
|
|
20230609,203600,2453189700,24900,24900,24900,24900,0
|
|
20230609,203500,2453189700,24900,24900,24900,24900,0
|
|
20230609,203400,2453189700,24900,24900,24900,24900,0
|
|
20230609,203300,2453189700,24900,24900,24900,24900,0
|
|
20230609,203200,2453189700,24900,24900,24900,24900,0
|
|
20230609,203100,2453189700,24900,24900,24900,24900,0
|
|
20230609,203000,2453189700,24900,24900,24900,24900,0
|
|
20230609,202900,2453189700,24900,24900,24900,24900,0
|
|
20230609,202800,2453189700,24900,24900,24900,24900,0
|
|
20230609,202700,2453189700,24900,24900,24900,24900,0
|
|
20230609,202600,2453189700,24900,24900,24900,24900,0
|
|
20230609,202500,2453189700,24900,24900,24900,24900,0
|
|
20230609,202400,2453189700,24900,24900,24900,24900,0
|
|
20230609,202300,2453189700,24900,24900,24900,24900,0
|
|
20230609,202200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,202100,2453189700,24900,24900,24900,24900,0
|
|
20230609,202000,2453189700,24900,24900,24900,24900,0
|
|
20230609,201900,2453189700,24900,24900,24900,24900,0
|
|
20230609,201800,2453189700,24900,24900,24900,24900,0
|
|
20230609,201700,2453189700,24900,24900,24900,24900,0
|
|
20230609,201600,2453189700,24900,24900,24900,24900,0
|
|
20230609,201500,2453189700,24900,24900,24900,24900,0
|
|
20230609,201400,2453189700,24900,24900,24900,24900,0
|
|
20230609,201300,2453189700,24900,24900,24900,24900,0
|
|
20230609,201200,2453189700,24900,24900,24900,24900,0
|
|
20230609,201100,2453189700,24900,24900,24900,24900,0
|
|
20230609,201000,2453189700,24900,24900,24900,24900,0
|
|
20230609,200900,2453189700,24900,24900,24900,24900,0
|
|
20230609,200800,2453189700,24900,24900,24900,24900,0
|
|
20230609,200700,2453189700,24900,24900,24900,24900,0
|
|
20230609,200600,2453189700,24900,24900,24900,24900,0
|
|
20230609,200500,2453189700,24900,24900,24900,24900,0
|
|
20230609,200400,2453189700,24900,24900,24900,24900,0
|
|
20230609,200300,2453189700,24900,24900,24900,24900,0
|
|
20230609,200200,2453189700,24900,24900,24900,24900,0
|
|
20230609,200100,2453189700,24900,24900,24900,24900,0
|
|
20230609,200000,2453189700,24900,24900,24900,24900,0
|
|
20230609,195900,2453189700,24900,24900,24900,24900,0
|
|
20230609,195800,2453189700,24900,24900,24900,24900,0
|
|
20230609,195700,2453189700,24900,24900,24900,24900,0
|
|
20230609,195600,2453189700,24900,24900,24900,24900,0
|
|
20230609,195500,2453189700,24900,24900,24900,24900,0
|
|
20230609,195400,2453189700,24900,24900,24900,24900,0
|
|
20230609,195300,2453189700,24900,24900,24900,24900,0
|
|
20230609,195200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,195100,2453189700,24900,24900,24900,24900,0
|
|
20230609,195000,2453189700,24900,24900,24900,24900,0
|
|
20230609,194900,2453189700,24900,24900,24900,24900,0
|
|
20230609,194800,2453189700,24900,24900,24900,24900,0
|
|
20230609,194700,2453189700,24900,24900,24900,24900,0
|
|
20230609,194600,2453189700,24900,24900,24900,24900,0
|
|
20230609,194500,2453189700,24900,24900,24900,24900,0
|
|
20230609,194400,2453189700,24900,24900,24900,24900,0
|
|
20230609,194300,2453189700,24900,24900,24900,24900,0
|
|
20230609,194200,2453189700,24900,24900,24900,24900,0
|
|
20230609,194100,2453189700,24900,24900,24900,24900,0
|
|
20230609,194000,2453189700,24900,24900,24900,24900,0
|
|
20230609,193900,2453189700,24900,24900,24900,24900,0
|
|
20230609,193800,2453189700,24900,24900,24900,24900,0
|
|
20230609,193700,2453189700,24900,24900,24900,24900,0
|
|
20230609,193600,2453189700,24900,24900,24900,24900,0
|
|
20230609,193500,2453189700,24900,24900,24900,24900,0
|
|
20230609,193400,2453189700,24900,24900,24900,24900,0
|
|
20230609,193300,2453189700,24900,24900,24900,24900,0
|
|
20230609,193200,2453189700,24900,24900,24900,24900,0
|
|
20230609,193100,2453189700,24900,24900,24900,24900,0
|
|
20230609,193000,2453189700,24900,24900,24900,24900,0
|
|
20230609,192900,2453189700,24900,24900,24900,24900,0
|
|
20230609,192800,2453189700,24900,24900,24900,24900,0
|
|
20230609,192700,2453189700,24900,24900,24900,24900,0
|
|
20230609,192600,2453189700,24900,24900,24900,24900,0
|
|
20230609,192500,2453189700,24900,24900,24900,24900,0
|
|
20230609,192400,2453189700,24900,24900,24900,24900,0
|
|
20230609,192300,2453189700,24900,24900,24900,24900,0
|
|
20230609,192200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,192100,2453189700,24900,24900,24900,24900,0
|
|
20230609,192000,2453189700,24900,24900,24900,24900,0
|
|
20230609,191900,2453189700,24900,24900,24900,24900,0
|
|
20230609,191800,2453189700,24900,24900,24900,24900,0
|
|
20230609,191700,2453189700,24900,24900,24900,24900,0
|
|
20230609,191600,2453189700,24900,24900,24900,24900,0
|
|
20230609,191500,2453189700,24900,24900,24900,24900,0
|
|
20230609,191400,2453189700,24900,24900,24900,24900,0
|
|
20230609,191300,2453189700,24900,24900,24900,24900,0
|
|
20230609,191200,2453189700,24900,24900,24900,24900,0
|
|
20230609,191100,2453189700,24900,24900,24900,24900,0
|
|
20230609,191000,2453189700,24900,24900,24900,24900,0
|
|
20230609,190900,2453189700,24900,24900,24900,24900,0
|
|
20230609,190800,2453189700,24900,24900,24900,24900,0
|
|
20230609,190700,2453189700,24900,24900,24900,24900,0
|
|
20230609,190600,2453189700,24900,24900,24900,24900,0
|
|
20230609,190500,2453189700,24900,24900,24900,24900,0
|
|
20230609,190400,2453189700,24900,24900,24900,24900,0
|
|
20230609,190300,2453189700,24900,24900,24900,24900,0
|
|
20230609,190200,2453189700,24900,24900,24900,24900,0
|
|
20230609,190100,2453189700,24900,24900,24900,24900,0
|
|
20230609,190000,2453189700,24900,24900,24900,24900,0
|
|
20230609,185900,2453189700,24900,24900,24900,24900,0
|
|
20230609,185800,2453189700,24900,24900,24900,24900,0
|
|
20230609,185700,2453189700,24900,24900,24900,24900,0
|
|
20230609,185600,2453189700,24900,24900,24900,24900,0
|
|
20230609,185500,2453189700,24900,24900,24900,24900,0
|
|
20230609,185400,2453189700,24900,24900,24900,24900,0
|
|
20230609,185300,2453189700,24900,24900,24900,24900,0
|
|
20230609,185200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,185100,2453189700,24900,24900,24900,24900,0
|
|
20230609,185000,2453189700,24900,24900,24900,24900,0
|
|
20230609,184900,2453189700,24900,24900,24900,24900,0
|
|
20230609,184800,2453189700,24900,24900,24900,24900,0
|
|
20230609,184700,2453189700,24900,24900,24900,24900,0
|
|
20230609,184600,2453189700,24900,24900,24900,24900,0
|
|
20230609,184500,2453189700,24900,24900,24900,24900,0
|
|
20230609,184400,2453189700,24900,24900,24900,24900,0
|
|
20230609,184300,2453189700,24900,24900,24900,24900,0
|
|
20230609,184200,2453189700,24900,24900,24900,24900,0
|
|
20230609,184100,2453189700,24900,24900,24900,24900,0
|
|
20230609,184000,2453189700,24900,24900,24900,24900,0
|
|
20230609,183900,2453189700,24900,24900,24900,24900,0
|
|
20230609,183800,2453189700,24900,24900,24900,24900,0
|
|
20230609,183700,2453189700,24900,24900,24900,24900,0
|
|
20230609,183600,2453189700,24900,24900,24900,24900,0
|
|
20230609,183500,2453189700,24900,24900,24900,24900,0
|
|
20230609,183400,2453189700,24900,24900,24900,24900,0
|
|
20230609,183300,2453189700,24900,24900,24900,24900,0
|
|
20230609,183200,2453189700,24900,24900,24900,24900,0
|
|
20230609,183100,2453189700,24900,24900,24900,24900,0
|
|
20230609,183000,2453189700,24900,24900,24900,24900,0
|
|
20230609,182900,2453189700,24900,24900,24900,24900,0
|
|
20230609,182800,2453189700,24900,24900,24900,24900,0
|
|
20230609,182700,2453189700,24900,24900,24900,24900,0
|
|
20230609,182600,2453189700,24900,24900,24900,24900,0
|
|
20230609,182500,2453189700,24900,24900,24900,24900,0
|
|
20230609,182400,2453189700,24900,24900,24900,24900,0
|
|
20230609,182300,2453189700,24900,24900,24900,24900,0
|
|
20230609,182200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,182100,2453189700,24900,24900,24900,24900,0
|
|
20230609,182000,2453189700,24900,24900,24900,24900,0
|
|
20230609,181900,2453189700,24900,24900,24900,24900,0
|
|
20230609,181800,2453189700,24900,24900,24900,24900,0
|
|
20230609,181700,2453189700,24900,24900,24900,24900,0
|
|
20230609,181600,2453189700,24900,24900,24900,24900,0
|
|
20230609,181500,2453189700,24900,24900,24900,24900,0
|
|
20230609,181400,2453189700,24900,24900,24900,24900,0
|
|
20230609,181300,2453189700,24900,24900,24900,24900,0
|
|
20230609,181200,2453189700,24900,24900,24900,24900,0
|
|
20230609,181100,2453189700,24900,24900,24900,24900,0
|
|
20230609,181000,2453189700,24900,24900,24900,24900,0
|
|
20230609,180900,2453189700,24900,24900,24900,24900,0
|
|
20230609,180800,2453189700,24900,24900,24900,24900,0
|
|
20230609,180700,2453189700,24900,24900,24900,24900,0
|
|
20230609,180600,2453189700,24900,24900,24900,24900,0
|
|
20230609,180500,2453189700,24900,24900,24900,24900,0
|
|
20230609,180400,2453189700,24900,24900,24900,24900,0
|
|
20230609,180300,2453189700,24900,24900,24900,24900,0
|
|
20230609,180200,2453189700,24900,24900,24900,24900,0
|
|
20230609,180100,2453189700,24900,24900,24900,24900,0
|
|
20230609,180000,2453189700,24900,24900,24900,24900,0
|
|
20230609,175900,2453189700,24900,24900,24900,24900,0
|
|
20230609,175800,2453189700,24900,24900,24900,24900,0
|
|
20230609,175700,2453189700,24900,24900,24900,24900,0
|
|
20230609,175600,2453189700,24900,24900,24900,24900,0
|
|
20230609,175500,2453189700,24900,24900,24900,24900,0
|
|
20230609,175400,2453189700,24900,24900,24900,24900,0
|
|
20230609,175300,2453189700,24900,24900,24900,24900,0
|
|
20230609,175200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,175100,2453189700,24900,24900,24900,24900,0
|
|
20230609,175000,2453189700,24900,24900,24900,24900,0
|
|
20230609,174900,2453189700,24900,24900,24900,24900,0
|
|
20230609,174800,2453189700,24900,24900,24900,24900,0
|
|
20230609,174700,2453189700,24900,24900,24900,24900,0
|
|
20230609,174600,2453189700,24900,24900,24900,24900,0
|
|
20230609,174500,2453189700,24900,24900,24900,24900,0
|
|
20230609,174400,2453189700,24900,24900,24900,24900,0
|
|
20230609,174300,2453189700,24900,24900,24900,24900,0
|
|
20230609,174200,2453189700,24900,24900,24900,24900,0
|
|
20230609,174100,2453189700,24900,24900,24900,24900,0
|
|
20230609,174000,2453189700,24900,24900,24900,24900,0
|
|
20230609,173900,2453189700,24900,24900,24900,24900,0
|
|
20230609,173800,2453189700,24900,24900,24900,24900,0
|
|
20230609,173700,2453189700,24900,24900,24900,24900,0
|
|
20230609,173600,2453189700,24900,24900,24900,24900,0
|
|
20230609,173500,2453189700,24900,24900,24900,24900,0
|
|
20230609,173400,2453189700,24900,24900,24900,24900,0
|
|
20230609,173300,2453189700,24900,24900,24900,24900,0
|
|
20230609,173200,2453189700,24900,24900,24900,24900,0
|
|
20230609,173100,2453189700,24900,24900,24900,24900,0
|
|
20230609,173000,2453189700,24900,24900,24900,24900,0
|
|
20230609,172900,2453189700,24900,24900,24900,24900,0
|
|
20230609,172800,2453189700,24900,24900,24900,24900,0
|
|
20230609,172700,2453189700,24900,24900,24900,24900,0
|
|
20230609,172600,2453189700,24900,24900,24900,24900,0
|
|
20230609,172500,2453189700,24900,24900,24900,24900,0
|
|
20230609,172400,2453189700,24900,24900,24900,24900,0
|
|
20230609,172300,2453189700,24900,24900,24900,24900,0
|
|
20230609,172200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,172100,2453189700,24900,24900,24900,24900,0
|
|
20230609,172000,2453189700,24900,24900,24900,24900,0
|
|
20230609,171900,2453189700,24900,24900,24900,24900,0
|
|
20230609,171800,2453189700,24900,24900,24900,24900,0
|
|
20230609,171700,2453189700,24900,24900,24900,24900,0
|
|
20230609,171600,2453189700,24900,24900,24900,24900,0
|
|
20230609,171500,2453189700,24900,24900,24900,24900,0
|
|
20230609,171400,2453189700,24900,24900,24900,24900,0
|
|
20230609,171300,2453189700,24900,24900,24900,24900,0
|
|
20230609,171200,2453189700,24900,24900,24900,24900,0
|
|
20230609,171100,2453189700,24900,24900,24900,24900,0
|
|
20230609,171000,2453189700,24900,24900,24900,24900,0
|
|
20230609,170900,2453189700,24900,24900,24900,24900,0
|
|
20230609,170800,2453189700,24900,24900,24900,24900,0
|
|
20230609,170700,2453189700,24900,24900,24900,24900,0
|
|
20230609,170600,2453189700,24900,24900,24900,24900,0
|
|
20230609,170500,2453189700,24900,24900,24900,24900,0
|
|
20230609,170400,2453189700,24900,24900,24900,24900,0
|
|
20230609,170300,2453189700,24900,24900,24900,24900,0
|
|
20230609,170200,2453189700,24900,24900,24900,24900,0
|
|
20230609,170100,2453189700,24900,24900,24900,24900,0
|
|
20230609,170000,2453189700,24900,24900,24900,24900,0
|
|
20230609,165900,2453189700,24900,24900,24900,24900,0
|
|
20230609,165800,2453189700,24900,24900,24900,24900,0
|
|
20230609,165700,2453189700,24900,24900,24900,24900,0
|
|
20230609,165600,2453189700,24900,24900,24900,24900,0
|
|
20230609,165500,2453189700,24900,24900,24900,24900,0
|
|
20230609,165400,2453189700,24900,24900,24900,24900,0
|
|
20230609,165300,2453189700,24900,24900,24900,24900,0
|
|
20230609,165200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,165100,2453189700,24900,24900,24900,24900,0
|
|
20230609,165000,2453189700,24900,24900,24900,24900,0
|
|
20230609,164900,2453189700,24900,24900,24900,24900,0
|
|
20230609,164800,2453189700,24900,24900,24900,24900,0
|
|
20230609,164700,2453189700,24900,24900,24900,24900,0
|
|
20230609,164600,2453189700,24900,24900,24900,24900,0
|
|
20230609,164500,2453189700,24900,24900,24900,24900,0
|
|
20230609,164400,2453189700,24900,24900,24900,24900,0
|
|
20230609,164300,2453189700,24900,24900,24900,24900,0
|
|
20230609,164200,2453189700,24900,24900,24900,24900,0
|
|
20230609,164100,2453189700,24900,24900,24900,24900,0
|
|
20230609,164000,2453189700,24900,24900,24900,24900,0
|
|
20230609,163900,2453189700,24900,24900,24900,24900,0
|
|
20230609,163800,2453189700,24900,24900,24900,24900,0
|
|
20230609,163700,2453189700,24900,24900,24900,24900,0
|
|
20230609,163600,2453189700,24900,24900,24900,24900,0
|
|
20230609,163500,2453189700,24900,24900,24900,24900,0
|
|
20230609,163400,2453189700,24900,24900,24900,24900,0
|
|
20230609,163300,2453189700,24900,24900,24900,24900,0
|
|
20230609,163200,2453189700,24900,24900,24900,24900,0
|
|
20230609,163100,2453189700,24900,24900,24900,24900,0
|
|
20230609,163000,2453189700,24900,24900,24900,24900,0
|
|
20230609,162900,2453189700,24900,24900,24900,24900,0
|
|
20230609,162800,2453189700,24900,24900,24900,24900,0
|
|
20230609,162700,2453189700,24900,24900,24900,24900,0
|
|
20230609,162600,2453189700,24900,24900,24900,24900,0
|
|
20230609,162500,2453189700,24900,24900,24900,24900,0
|
|
20230609,162400,2453189700,24900,24900,24900,24900,0
|
|
20230609,162300,2453189700,24900,24900,24900,24900,0
|
|
20230609,162200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,162100,2453189700,24900,24900,24900,24900,0
|
|
20230609,162000,2453189700,24900,24900,24900,24900,0
|
|
20230609,161900,2453189700,24900,24900,24900,24900,0
|
|
20230609,161800,2453189700,24900,24900,24900,24900,0
|
|
20230609,161700,2453189700,24900,24900,24900,24900,0
|
|
20230609,161600,2453189700,24900,24900,24900,24900,0
|
|
20230609,161500,2453189700,24900,24900,24900,24900,0
|
|
20230609,161400,2453189700,24900,24900,24900,24900,0
|
|
20230609,161300,2453189700,24900,24900,24900,24900,0
|
|
20230609,161200,2453189700,24900,24900,24900,24900,0
|
|
20230609,161100,2453189700,24900,24900,24900,24900,0
|
|
20230609,161000,2453189700,24900,24900,24900,24900,0
|
|
20230609,160900,2453189700,24900,24900,24900,24900,0
|
|
20230609,160800,2453189700,24900,24900,24900,24900,0
|
|
20230609,160700,2453189700,24900,24900,24900,24900,0
|
|
20230609,160600,2453189700,24900,24900,24900,24900,0
|
|
20230609,160500,2453189700,24900,24900,24900,24900,0
|
|
20230609,160400,2453189700,24900,24900,24900,24900,0
|
|
20230609,160300,2453189700,24900,24900,24900,24900,0
|
|
20230609,160200,2453189700,24900,24900,24900,24900,0
|
|
20230609,160100,2453189700,24900,24900,24900,24900,0
|
|
20230609,160000,2453189700,24900,24900,24900,24900,0
|
|
20230609,155900,2453189700,24900,24900,24900,24900,0
|
|
20230609,155800,2453189700,24900,24900,24900,24900,0
|
|
20230609,155700,2453189700,24900,24900,24900,24900,0
|
|
20230609,155600,2453189700,24900,24900,24900,24900,0
|
|
20230609,155500,2453189700,24900,24900,24900,24900,0
|
|
20230609,155400,2453189700,24900,24900,24900,24900,0
|
|
20230609,155300,2453189700,24900,24900,24900,24900,0
|
|
20230609,155200,2453189700,24900,24900,24900,24900,6485
|
|
20230609,155100,2453189700,24900,24900,24900,24900,0
|
|
20230609,155000,2453189700,24900,24900,24900,24900,0
|
|
20230609,154900,2453189700,24900,24900,24900,24900,0
|
|
20230609,154800,2453189700,24900,24900,24900,24900,0
|
|
20230609,154700,2453189700,24900,24900,24900,24900,0
|
|
20230609,154600,2453189700,24900,24900,24900,24900,0
|
|
20230609,154500,2453189700,24900,24900,24900,24900,0
|
|
20230609,154400,2453189700,24900,24900,24900,24900,0
|
|
20230609,154300,2453189700,24900,24900,24900,24900,0
|
|
20230609,154200,2453189700,24900,24900,24900,24900,0
|
|
20230609,154100,2453189700,24900,24900,24900,24900,0
|
|
20230609,154000,2453189700,24900,24900,24900,24900,0
|
|
20230609,153900,2453189700,24900,24900,24900,24900,0
|
|
20230609,153800,2453189700,24900,24900,24900,24900,0
|
|
20230609,153700,2453189700,24900,24900,24900,24900,0
|
|
20230609,153600,2453189700,24900,24900,24900,24900,0
|
|
20230609,153500,2453189700,24900,24900,24900,24900,0
|
|
20230609,153400,2453189700,24900,24900,24900,24900,0
|
|
20230609,153300,2453189700,24900,24900,24900,24900,0
|
|
20230609,153200,2453189700,24900,24900,24900,24900,0
|
|
20230609,153100,2453189700,24900,24900,24900,24900,0
|
|
20230609,153000,2453189700,24900,24900,24900,24900,6485
|
|
20230609,152900,2291713200,24950,24950,24950,24950,0
|
|
20230609,152800,2291713200,24950,24950,24950,24950,0
|
|
20230609,152700,2291713200,24950,24950,24950,24950,0
|
|
20230609,152600,2291713200,24950,24950,24950,24950,0
|
|
20230609,152500,2291713200,24950,24950,24950,24950,0
|
|
20230609,152400,2291713200,24950,24950,24950,24950,0
|
|
20230609,152300,2291713200,24950,24950,24950,24950,0
|
|
20230609,152200,2291713200,24950,24950,24950,24950,0
|
|
20230609,152100,2291713200,24950,24950,24950,24950,0
|
|
20230609,152000,2291713200,24950,24950,24950,24950,0
|
|
20230609,151900,2291713200,24950,25000,25000,24900,841
|
|
20230609,151800,2270713550,25000,25200,25200,25000,1105
|
|
20230609,151700,2242992200,25150,25250,25250,25150,310
|
|
20230609,151600,2235194100,25250,25200,25250,25150,845
|
|
20230609,151500,2213877900,25250,25250,25250,25200,680
|
|
20230609,151400,2196725200,25250,25200,25250,25100,2127
|
|
20230609,151300,2143021100,25250,25150,25250,25100,2037
|
|
20230609,151200,2091707350,25150,25150,25150,25100,1659
|
|
20230609,151100,2049999500,25150,25150,25150,25100,570
|
|
20230609,151000,2035664050,25150,25150,25150,25050,911
|
|
20230609,150900,2012765200,25150,25100,25150,25050,802
|
|
20230609,150800,1992626950,25050,25150,25150,25050,662
|
|
20230609,150700,1975994100,25150,25150,25150,25100,716
|
|
20230609,150600,1957992900,25100,25100,25150,25100,1311
|
|
20230609,150500,1925076800,25100,25100,25100,25050,1553
|
|
20230609,150400,1886100000,25100,25100,25100,25050,742
|
|
20230609,150300,1867481700,25100,25000,25100,25000,3122
|
|
20230609,150200,1789350250,25000,25000,25000,25000,654
|
|
20230609,150100,1773000250,25000,24950,25000,24950,633
|
|
20230609,150000,1757198750,24950,24950,24950,24900,817
|
|
20230609,145900,1736835500,24950,24950,25000,24950,370
|
|
20230609,145800,1727599050,24950,25000,25000,24950,93
|
|
20230609,145700,1725274250,25000,25000,25000,25000,97
|
|
20230609,145600,1722849250,25000,25000,25000,25000,116
|
|
20230609,145500,1719949250,25000,25000,25000,25000,179
|
|
20230609,145400,1715474250,25000,25000,25000,25000,180
|
|
20230609,145300,1710974250,25000,25000,25000,24900,1275
|
|
20230609,145200,1679115350,25000,25000,25000,25000,163
|
|
20230609,145100,1675040350,25000,25000,25000,24950,212
|
|
20230609,145000,1669745350,24950,24950,24950,24950,171
|
|
20230609,144900,1665478900,24950,24950,24950,24900,88
|
|
20230609,144800,1663284050,24900,24950,24950,24900,88
|
|
20230609,144700,1661088950,24950,24900,24950,24900,149
|
|
20230609,144600,1657374400,24950,24950,24950,24950,57
|
|
20230609,144500,1655952250,24950,24950,24950,24950,120
|
|
20230609,144400,1652958250,24950,24950,24950,24950,99
|
|
20230609,144300,1650488200,24950,25000,25000,24950,138
|
|
20230609,144200,1647043550,25000,25000,25000,24850,92
|
|
20230609,144100,1644744850,24950,25000,25000,24950,60
|
|
20230609,144000,1643244950,25000,25000,25000,25000,302
|
|
20230609,143900,1635694950,24950,24900,24950,24800,1314
|
|
20230609,143800,1602979750,24900,24900,24900,24900,75
|
|
20230609,143700,1601112250,24900,24900,24900,24900,90
|
|
20230609,143600,1598871250,24900,24900,24900,24900,158
|
|
20230609,143500,1594937050,24900,24900,24900,24850,146
|
|
20230609,143400,1591306650,24850,24900,24900,24850,146
|
|
20230609,143300,1587675100,24900,24900,24900,24900,113
|
|
20230609,143200,1584861400,24900,24900,24900,24900,194
|
|
20230609,143100,1580030800,24900,24900,24900,24900,105
|
|
20230609,143000,1577416300,24900,24900,24900,24900,57
|
|
20230609,142900,1575997000,24850,24850,24900,24800,306
|
|
20230609,142800,1568401050,24850,24900,24900,24850,115
|
|
20230609,142700,1565538100,24900,24900,24900,24900,83
|
|
20230609,142600,1563471400,24900,24850,24900,24850,70
|
|
20230609,142500,1561728750,24850,24900,24900,24850,111
|
|
20230609,142400,1558967500,24950,25000,25000,24900,111
|
|
20230609,142300,1556197050,25000,24900,25000,24900,294
|
|
20230609,142200,1548863800,24900,24950,24950,24900,451
|
|
20230609,142100,1537629350,24950,25000,25000,24950,90
|
|
20230609,142000,1535381550,24900,25000,25000,24900,390
|
|
20230609,141900,1525638650,25000,25000,25000,25000,82
|
|
20230609,141800,1523588650,25000,25000,25000,25000,192
|
|
20230609,141700,1518788650,25000,25000,25050,25000,205
|
|
20230609,141600,1513661250,25050,25000,25050,25000,79
|
|
20230609,141500,1511683600,25000,25000,25000,25000,706
|
|
20230609,141400,1494033600,24950,25000,25000,24950,250
|
|
20230609,141300,1487791350,24950,24950,25000,24950,172
|
|
20230609,141200,1483499100,24950,24950,25000,24950,280
|
|
20230609,141100,1476508550,24950,24950,24950,24950,215
|
|
20230609,141000,1471144300,24950,25000,25000,24950,302
|
|
20230609,140900,1463607100,25000,25000,25000,24950,959
|
|
20230609,140800,1439647200,25000,24950,25000,24950,167
|
|
20230609,140700,1435477600,25000,24950,25000,24900,165
|
|
20230609,140600,1431357600,24900,25000,25000,24900,500
|
|
20230609,140500,1418880850,25000,24950,25000,24950,450
|
|
20230609,140400,1407635900,24950,24950,25050,24900,3116
|
|
20230609,140300,1329761400,24900,24850,24950,24850,2314
|
|
20230609,140200,1272148700,24800,24650,24800,24600,2376
|
|
20230609,140100,1213355100,24700,24700,24700,24700,172
|
|
20230609,140000,1209106700,24700,24650,24700,24650,979
|
|
20230609,135900,1184972750,24650,24650,24650,24650,1
|
|
20230609,135800,1184948100,24650,24650,24650,24650,10
|
|
20230609,135700,1184701600,24650,24600,24650,24600,2
|
|
20230609,135600,1184652350,24600,24600,24600,24600,1015
|
|
20230609,135500,1159683350,24500,24550,24550,24500,1548
|
|
20230609,135400,1121697450,24500,24500,24500,24500,30
|
|
20230609,135300,1120962450,24550,24550,24550,24550,6
|
|
20230609,135200,1120815150,24550,24550,24550,24550,21
|
|
20230609,135100,1120299600,24550,24550,24550,24550,11
|
|
20230609,135000,1120029550,24550,24550,24550,24550,0
|
|
20230609,134900,1120029550,24550,24550,24550,24550,125
|
|
20230609,134800,1116960800,24550,24550,24550,24550,1
|
|
20230609,134700,1116936250,24550,24550,24550,24550,120
|
|
20230609,134600,1113990250,24550,24550,24550,24550,20
|
|
20230609,134500,1113499250,24550,24550,24550,24550,1
|
|
20230609,134400,1113474700,24500,24500,24500,24500,128
|
|
20230609,134300,1110338700,24550,24550,24550,24550,10
|
|
20230609,134200,1110093200,24500,24500,24500,24500,44
|
|
20230609,134100,1109015200,24500,24500,24500,24500,70
|
|
20230609,134000,1107300200,24500,24500,24500,24500,23
|
|
20230609,133900,1106736700,24500,24500,24550,24500,8
|
|
20230609,133800,1106540650,24500,24500,24500,24500,4
|
|
20230609,133700,1106442650,24500,24500,24500,24500,5
|
|
20230609,133600,1106320150,24550,24550,24550,24550,69
|
|
20230609,133500,1104626200,24550,24500,24550,24500,2
|
|
20230609,133400,1104577150,24550,24550,24550,24550,1167
|
|
20230609,133300,1075927300,24600,24600,24600,24600,3
|
|
20230609,133200,1075853500,24600,24600,24600,24600,20
|
|
20230609,133100,1075361500,24600,24600,24600,24600,0
|
|
20230609,133000,1075361500,24600,24600,24600,24600,0
|
|
20230609,132900,1075361500,24600,24600,24600,24600,20
|
|
20230609,132800,1074869500,24600,24600,24600,24600,4
|
|
20230609,132700,1074771100,24600,24600,24600,24600,0
|
|
20230609,132600,1074771100,24600,24600,24600,24600,10
|
|
20230609,132500,1074525100,24600,24600,24600,24600,0
|
|
20230609,132400,1074525100,24600,24600,24600,24600,500
|
|
20230609,132300,1062225100,24550,24550,24550,24550,0
|
|
20230609,132200,1062225100,24550,24550,24550,24550,314
|
|
20230609,132100,1054516400,24550,24550,24550,24550,30
|
|
20230609,132000,1053779900,24550,24550,24550,24550,251
|
|
20230609,131900,1047617850,24600,24600,24600,24600,0
|
|
20230609,131800,1047617850,24600,24600,24600,24600,30
|
|
20230609,131700,1046879850,24600,24550,24600,24550,112
|
|
20230609,131600,1044129250,24600,24550,24600,24550,30
|
|
20230609,131500,1043392250,24600,24600,24600,24600,25
|
|
20230609,131400,1042777250,24650,24650,24650,24650,42
|
|
20230609,131300,1041741950,24650,24650,24650,24650,28
|
|
20230609,131200,1041051750,24650,24650,24650,24650,6
|
|
20230609,131100,1040903850,24600,24650,24650,24600,11
|
|
20230609,131000,1040632750,24600,24600,24600,24600,1309
|
|
20230609,130900,1008431350,24550,24550,24550,24550,0
|
|
20230609,130800,1008431350,24550,24550,24550,24550,0
|
|
20230609,130700,1008431350,24550,24550,24550,24550,60
|
|
20230609,130600,1006958350,24550,24550,24550,24550,0
|
|
20230609,130500,1006958350,24550,24550,24550,24550,1
|
|
20230609,130400,1006933800,24550,24550,24550,24550,201
|
|
20230609,130300,1001999250,24550,24600,24600,24550,214
|
|
20230609,130200,996745050,24550,24600,24600,24550,7
|
|
20230609,130100,996573100,24550,24600,24600,24550,8
|
|
20230609,130000,996376600,24600,24600,24600,24600,37
|
|
20230609,125900,995466400,24600,24600,24600,24600,0
|
|
20230609,125800,995466400,24600,24600,24600,24600,2
|
|
20230609,125700,995417200,24550,24550,24550,24550,2
|
|
20230609,125600,995368100,24550,24550,24550,24550,839
|
|
20230609,125500,974770650,24550,24500,24550,24500,112
|
|
20230609,125400,972023300,24550,24550,24550,24550,1
|
|
20230609,125300,971998750,24500,24500,24500,24500,55
|
|
20230609,125200,970651250,24500,24550,24550,24500,310
|
|
20230609,125100,963041250,24550,24550,24550,24550,15
|
|
20230609,125000,962673000,24550,24550,24550,24550,218
|
|
20230609,124900,957321100,24550,24550,24550,24550,66
|
|
20230609,124800,955700800,24550,24550,24550,24550,260
|
|
20230609,124700,949317800,24550,24550,24550,24550,100
|
|
20230609,124600,946862800,24550,24550,24550,24550,1
|
|
20230609,124500,946838250,24550,24550,24550,24550,10
|
|
20230609,124400,946592750,24550,24550,24550,24550,2
|
|
20230609,124300,946543650,24500,24500,24500,24500,4
|
|
20230609,124200,946445650,24550,24550,24550,24550,21
|
|
20230609,124100,945930100,24550,24550,24550,24550,0
|
|
20230609,124000,945930100,24550,24550,24550,24550,4
|
|
20230609,123900,945831900,24550,24500,24550,24500,26
|
|
20230609,123800,945194400,24500,24500,24500,24500,2
|
|
20230609,123700,945145400,24550,24550,24550,24550,0
|
|
20230609,123600,945145400,24550,24550,24550,24550,20
|
|
20230609,123500,944654400,24550,24550,24550,24550,7
|
|
20230609,123400,944482550,24550,24550,24550,24550,0
|
|
20230609,123300,944482550,24550,24550,24550,24550,10
|
|
20230609,123200,944237050,24500,24500,24500,24500,0
|
|
20230609,123100,944237050,24500,24550,24550,24500,20
|
|
20230609,123000,943746550,24500,24500,24500,24500,16
|
|
20230609,122900,943354550,24500,24500,24500,24500,74
|
|
20230609,122800,941541550,24500,24550,24550,24500,100
|
|
20230609,122700,939091050,24500,24500,24500,24500,0
|
|
20230609,122600,939091050,24500,24500,24500,24500,0
|
|
20230609,122500,939091050,24500,24500,24500,24500,0
|
|
20230609,122400,939091050,24500,24500,24500,24500,0
|
|
20230609,122300,939091050,24500,24500,24500,24500,0
|
|
20230609,122200,939091050,24500,24500,24500,24500,3
|
|
20230609,122100,939017550,24500,24500,24500,24500,0
|
|
20230609,122000,939017550,24500,24500,24500,24500,0
|
|
20230609,121900,939017550,24500,24500,24500,24500,0
|
|
20230609,121800,939017550,24500,24500,24500,24500,16
|
|
20230609,121700,938625550,24500,24500,24500,24500,41
|
|
20230609,121600,937621050,24500,24550,24550,24500,60
|
|
20230609,121500,936150550,24550,24550,24550,24550,0
|
|
20230609,121400,936150550,24550,24550,24550,24550,40
|
|
20230609,121300,935168550,24550,24550,24550,24550,10
|
|
20230609,121200,934923050,24550,24550,24550,24550,0
|
|
20230609,121100,934923050,24550,24550,24550,24550,0
|
|
20230609,121000,934923050,24550,24500,24550,24500,83
|
|
20230609,120900,932889000,24500,24500,24500,24500,53
|
|
20230609,120800,931590500,24550,24500,24550,24500,66
|
|
20230609,120700,929972000,24500,24500,24500,24500,16
|
|
20230609,120600,929580000,24500,24500,24500,24500,8
|
|
20230609,120500,929384000,24500,24500,24500,24500,86
|
|
20230609,120400,927277000,24500,24500,24500,24500,1
|
|
20230609,120300,927252500,24500,24500,24500,24500,130
|
|
20230609,120200,924067500,24500,24500,24500,24500,0
|
|
20230609,120100,924067500,24500,24500,24500,24500,48
|
|
20230609,120000,922891500,24500,24500,24550,24500,401
|
|
20230609,115900,913066800,24500,24500,24500,24500,0
|
|
20230609,115800,913066800,24500,24500,24500,24500,108
|
|
20230609,115700,910420800,24500,24500,24500,24500,38
|
|
20230609,115600,909489800,24500,24500,24500,24500,13
|
|
20230609,115500,909171300,24500,24550,24550,24500,2371
|
|
20230609,115400,851007850,24550,24550,24550,24550,110
|
|
20230609,115300,848307350,24600,24600,24600,24600,20
|
|
20230609,115200,847815350,24600,24600,24600,24600,0
|
|
20230609,115100,847815350,24600,24600,24600,24600,70
|
|
20230609,115000,846093350,24600,24550,24600,24550,575
|
|
20230609,114900,831973350,24550,24550,24550,24550,0
|
|
20230609,114800,831973350,24550,24550,24550,24550,3
|
|
20230609,114700,831899700,24550,24600,24600,24550,364
|
|
20230609,114600,822963000,24600,24600,24600,24600,0
|
|
20230609,114500,822963000,24600,24600,24600,24600,0
|
|
20230609,114400,822963000,24600,24600,24600,24550,146
|
|
20230609,114300,819377100,24600,24550,24600,24550,120
|
|
20230609,114200,816430250,24550,24550,24550,24550,0
|
|
20230609,114100,816430250,24550,24600,24600,24550,51
|
|
20230609,114000,815177150,24600,24600,24600,24600,2
|
|
20230609,113900,815127950,24600,24600,24600,24600,3
|
|
20230609,113800,815054150,24600,24600,24600,24600,20
|
|
20230609,113700,814562150,24600,24600,24600,24600,0
|
|
20230609,113600,814562150,24600,24600,24600,24600,0
|
|
20230609,113500,814562150,24600,24550,24600,24550,110
|
|
20230609,113400,811861150,24550,24550,24550,24550,1
|
|
20230609,113300,811836600,24550,24550,24550,24550,0
|
|
20230609,113200,811836600,24550,24550,24550,24550,117
|
|
20230609,113100,808964250,24550,24600,24600,24550,11
|
|
20230609,113000,808693700,24550,24600,24600,24550,201
|
|
20230609,112900,803759100,24600,24550,24600,24550,2118
|
|
20230609,112800,751761700,24550,24550,24550,24550,120
|
|
20230609,112700,748815700,24600,24550,24600,24550,223
|
|
20230609,112600,743336500,24550,24600,24600,24550,38
|
|
20230609,112500,742402300,24600,24600,24600,24600,90
|
|
20230609,112400,740188300,24600,24600,24600,24600,85
|
|
20230609,112300,738097300,24600,24600,24600,24600,106
|
|
20230609,112200,735489700,24600,24550,24600,24550,101
|
|
20230609,112100,733010100,24600,24550,24600,24550,41
|
|
20230609,112000,732002500,24600,24600,24600,24600,30
|
|
20230609,111900,731264500,24600,24600,24600,24600,286
|
|
20230609,111800,724228900,24600,24600,24600,24600,11
|
|
20230609,111700,723958300,24600,24600,24600,24600,3
|
|
20230609,111600,723884500,24550,24550,24550,24550,33
|
|
20230609,111500,723074350,24600,24600,24600,24600,20
|
|
20230609,111400,722582350,24600,24550,24600,24550,70
|
|
20230609,111300,720862350,24600,24600,24600,24600,20
|
|
20230609,111200,720370350,24600,24600,24600,24600,75
|
|
20230609,111100,718525350,24600,24600,24600,24600,30
|
|
20230609,111000,717787350,24600,24600,24600,24600,42
|
|
20230609,110900,716754150,24600,24600,24600,24600,10
|
|
20230609,110800,716508150,24600,24600,24600,24600,21
|
|
20230609,110700,715991550,24600,24600,24600,24600,47
|
|
20230609,110600,714835350,24600,24600,24600,24550,130
|
|
20230609,110500,711638850,24550,24550,24550,24550,0
|
|
20230609,110400,711638850,24550,24600,24600,24550,372
|
|
20230609,110300,702502650,24600,24600,24600,24600,25
|
|
20230609,110200,701887650,24600,24600,24600,24600,24
|
|
20230609,110100,701297250,24550,24600,24600,24550,278
|
|
20230609,110000,694471900,24600,24600,24600,24600,10
|
|
20230609,105900,694225900,24600,24550,24600,24550,312
|
|
20230609,105800,686565700,24550,24550,24550,24550,0
|
|
20230609,105700,686565700,24550,24550,24550,24550,0
|
|
20230609,105600,686565700,24550,24550,24550,24550,0
|
|
20230609,105500,686565700,24550,24550,24550,24550,151
|
|
20230609,105400,682858650,24550,24550,24550,24550,662
|
|
20230609,105300,666606550,24550,24550,24550,24550,14
|
|
20230609,105200,666262850,24550,24600,24600,24550,64
|
|
20230609,105100,664691150,24600,24600,24600,24600,0
|
|
20230609,105000,664691150,24600,24600,24600,24600,5
|
|
20230609,104900,664568150,24600,24650,24650,24600,165
|
|
20230609,104800,660508150,24650,24650,24650,24650,3
|
|
20230609,104700,660434200,24650,24650,24650,24650,3
|
|
20230609,104600,660360250,24650,24650,24650,24650,10
|
|
20230609,104500,660113750,24650,24650,24650,24650,3
|
|
20230609,104400,660039800,24650,24650,24650,24650,0
|
|
20230609,104300,660039800,24650,24650,24650,24650,10
|
|
20230609,104200,659793300,24650,24650,24650,24650,0
|
|
20230609,104100,659793300,24650,24650,24650,24650,0
|
|
20230609,104000,659793300,24650,24550,24650,24550,6
|
|
20230609,103900,659645900,24550,24550,24550,24550,0
|
|
20230609,103800,659645900,24550,24550,24550,24550,11
|
|
20230609,103700,659375850,24550,24650,24650,24550,1198
|
|
20230609,103600,629934850,24650,24650,24650,24650,27
|
|
20230609,103500,629269300,24700,24700,24700,24700,0
|
|
20230609,103400,629269300,24700,24700,24700,24700,11
|
|
20230609,103300,628997600,24650,24650,24650,24650,62
|
|
20230609,103200,627469300,24700,24700,24700,24700,0
|
|
20230609,103100,627469300,24700,24650,24700,24650,21
|
|
20230609,103000,626951100,24650,24650,24650,24650,0
|
|
20230609,102900,626951100,24650,24650,24650,24650,0
|
|
20230609,102800,626951100,24650,24650,24650,24650,38
|
|
20230609,102700,626014400,24650,24650,24650,24650,60
|
|
20230609,102600,624535400,24650,24650,24650,24650,26
|
|
20230609,102500,623894500,24700,24700,24700,24700,121
|
|
20230609,102400,620905800,24650,24650,24650,24650,8
|
|
20230609,102300,620708600,24700,24700,24700,24700,0
|
|
20230609,102200,620708600,24700,24700,24700,24700,10
|
|
20230609,102100,620461600,24700,24700,24700,24700,0
|
|
20230609,102000,620461600,24700,24700,24700,24700,21
|
|
20230609,101900,619942900,24700,24700,24700,24700,0
|
|
20230609,101800,619942900,24700,24650,24700,24650,72
|
|
20230609,101700,618167600,24600,24600,24600,24600,71
|
|
20230609,101600,616421000,24650,24650,24650,24650,31
|
|
20230609,101500,615656850,24600,24650,24650,24600,14
|
|
20230609,101400,615311900,24650,24650,24650,24650,10
|
|
20230609,101300,615065400,24650,24600,24650,24600,6
|
|
20230609,101200,614917550,24600,24650,24650,24600,50
|
|
20230609,101100,613686350,24650,24650,24650,24650,10
|
|
20230609,101000,613439850,24650,24650,24650,24650,65
|
|
20230609,100900,611837600,24650,24650,24650,24650,0
|
|
20230609,100800,611837600,24650,24650,24650,24650,15
|
|
20230609,100700,611467850,24650,24650,24650,24650,65
|
|
20230609,100600,609865600,24650,24650,24650,24650,220
|
|
20230609,100500,604442600,24700,24700,24700,24700,74
|
|
20230609,100400,602614800,24700,24700,24750,24700,101
|
|
20230609,100300,600118400,24700,24650,24700,24650,108
|
|
20230609,100200,597455150,24650,24700,24700,24650,120
|
|
20230609,100100,594496300,24700,24700,24700,24700,252
|
|
20230609,100000,588271900,24700,24700,24700,24700,0
|
|
20230609,095900,588271900,24700,24700,24700,24650,4
|
|
20230609,095800,588173200,24700,24700,24700,24700,113
|
|
20230609,095700,585382100,24700,24700,24700,24650,679
|
|
20230609,095600,568612700,24700,24700,24750,24700,470
|
|
20230609,095500,557002850,24700,24650,24700,24650,1390
|
|
20230609,095400,522669950,24650,24500,24700,24500,1598
|
|
20230609,095300,483361100,24500,24500,24500,24400,428
|
|
20230609,095200,472876300,24500,24400,24500,24400,44
|
|
20230609,095100,471799300,24500,24500,24500,24350,205
|
|
20230609,095000,466807250,24350,24450,24450,24350,470
|
|
20230609,094900,455356600,24450,24450,24450,24450,303
|
|
20230609,094800,447948250,24450,24500,24500,24450,18
|
|
20230609,094700,447507500,24500,24500,24500,24500,1
|
|
20230609,094600,447483000,24500,24350,24500,24350,454
|
|
20230609,094500,436426600,24350,24350,24350,24350,126
|
|
20230609,094400,433358500,24350,24300,24350,24300,213
|
|
20230609,094300,428182550,24300,24350,24350,24300,743
|
|
20230609,094200,410127000,24300,24300,24300,24300,651
|
|
20230609,094100,394307700,24300,24300,24350,24300,472
|
|
20230609,094000,382837600,24350,24400,24400,24350,471
|
|
20230609,093900,371368650,24400,24400,24400,24400,74
|
|
20230609,093800,369563050,24400,24350,24400,24350,61
|
|
20230609,093700,368077600,24350,24350,24350,24350,78
|
|
20230609,093600,366178300,24350,24350,24400,24350,871
|
|
20230609,093500,344965400,24400,24350,24400,24350,14
|
|
20230609,093400,344624300,24350,24400,24400,24350,82
|
|
20230609,093300,342624250,24400,24400,24400,24400,40
|
|
20230609,093200,341648250,24400,24400,24400,24400,73
|
|
20230609,093100,339867050,24400,24450,24500,24400,707
|
|
20230609,093000,322606550,24450,24500,24500,24450,26
|
|
20230609,092900,321970350,24500,24500,24500,24500,0
|
|
20230609,092800,321970350,24500,24450,24500,24450,358
|
|
20230609,092700,313212250,24400,24400,24400,24400,0
|
|
20230609,092600,313212250,24400,24400,24400,24400,50
|
|
20230609,092500,311992250,24550,24550,24550,24550,1
|
|
20230609,092400,311967700,24450,24400,24450,24400,341
|
|
20230609,092300,303631250,24400,24550,24550,24400,213
|
|
20230609,092200,298424350,24550,24400,24550,24400,978
|
|
20230609,092100,274488900,24400,24400,24400,24350,343
|
|
20230609,092000,266126850,24450,24350,24450,24350,148
|
|
20230609,091900,262515700,24350,24400,24400,24350,112
|
|
20230609,091800,259783500,24400,24450,24450,24400,288
|
|
20230609,091700,252756200,24450,24450,24450,24450,2
|
|
20230609,091600,252707300,24450,24500,24500,24450,2
|
|
20230609,091500,252658350,24350,24450,24450,24350,1700
|
|
20230609,091400,211199800,24450,24500,24500,24450,1066
|
|
20230609,091300,185129000,24500,24500,24500,24500,27
|
|
20230609,091200,184467500,24500,24550,24550,24500,1056
|
|
20230609,091100,158592100,24600,24550,24600,24550,3
|
|
20230609,091000,158518400,24600,24500,24600,24500,48
|
|
20230609,090900,157342300,24500,24550,24550,24500,155
|
|
20230609,090800,153537850,24500,24550,24600,24500,589
|
|
20230609,090700,139066950,24500,24600,24600,24500,144
|
|
20230609,090600,135538050,24600,24500,24600,24450,545
|
|
20230609,090500,122148700,24450,24600,24600,24450,1565
|
|
20230609,090400,83796700,24600,24600,24600,24600,12
|
|
20230609,090300,83501500,24600,24700,24750,24600,2094
|
|
20230609,090200,31949450,24650,24650,24650,24650,557
|
|
20230609,090100,18219400,24650,24650,24700,24650,190
|
|
20230609,090000,13533850,24650,24650,24700,24650,549
|