754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,213000,11275099050,46800,46800,46800,46800,0
|
|
20230614,212900,11275099050,46800,46800,46800,46800,0
|
|
20230614,212800,11275099050,46800,46800,46800,46800,0
|
|
20230614,212700,11275099050,46800,46800,46800,46800,0
|
|
20230614,212600,11275099050,46800,46800,46800,46800,0
|
|
20230614,212500,11275099050,46800,46800,46800,46800,0
|
|
20230614,212400,11275099050,46800,46800,46800,46800,0
|
|
20230614,212300,11275099050,46800,46800,46800,46800,0
|
|
20230614,212200,11275099050,46800,46800,46800,46800,0
|
|
20230614,212100,11275099050,46800,46800,46800,46800,0
|
|
20230614,212000,11275099050,46800,46800,46800,46800,0
|
|
20230614,211900,11275099050,46800,46800,46800,46800,0
|
|
20230614,211800,11275099050,46800,46800,46800,46800,0
|
|
20230614,211700,11275099050,46800,46800,46800,46800,0
|
|
20230614,211600,11275099050,46800,46800,46800,46800,0
|
|
20230614,211500,11275099050,46800,46800,46800,46800,0
|
|
20230614,211400,11275099050,46800,46800,46800,46800,0
|
|
20230614,211300,11275099050,46800,46800,46800,46800,0
|
|
20230614,211200,11275099050,46800,46800,46800,46800,0
|
|
20230614,211100,11275099050,46800,46800,46800,46800,0
|
|
20230614,211000,11275099050,46800,46800,46800,46800,0
|
|
20230614,210900,11275099050,46800,46800,46800,46800,0
|
|
20230614,210800,11275099050,46800,46800,46800,46800,0
|
|
20230614,210700,11275099050,46800,46800,46800,46800,0
|
|
20230614,210600,11275099050,46800,46800,46800,46800,0
|
|
20230614,210500,11275099050,46800,46800,46800,46800,0
|
|
20230614,210400,11275099050,46800,46800,46800,46800,0
|
|
20230614,210300,11275099050,46800,46800,46800,46800,0
|
|
20230614,210200,11275099050,46800,46800,46800,46800,0
|
|
20230614,210100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,210000,11275099050,46800,46800,46800,46800,0
|
|
20230614,205900,11275099050,46800,46800,46800,46800,0
|
|
20230614,205800,11275099050,46800,46800,46800,46800,0
|
|
20230614,205700,11275099050,46800,46800,46800,46800,0
|
|
20230614,205600,11275099050,46800,46800,46800,46800,0
|
|
20230614,205500,11275099050,46800,46800,46800,46800,0
|
|
20230614,205400,11275099050,46800,46800,46800,46800,0
|
|
20230614,205300,11275099050,46800,46800,46800,46800,0
|
|
20230614,205200,11275099050,46800,46800,46800,46800,0
|
|
20230614,205100,11275099050,46800,46800,46800,46800,0
|
|
20230614,205000,11275099050,46800,46800,46800,46800,0
|
|
20230614,204900,11275099050,46800,46800,46800,46800,0
|
|
20230614,204800,11275099050,46800,46800,46800,46800,0
|
|
20230614,204700,11275099050,46800,46800,46800,46800,0
|
|
20230614,204600,11275099050,46800,46800,46800,46800,0
|
|
20230614,204500,11275099050,46800,46800,46800,46800,0
|
|
20230614,204400,11275099050,46800,46800,46800,46800,0
|
|
20230614,204300,11275099050,46800,46800,46800,46800,0
|
|
20230614,204200,11275099050,46800,46800,46800,46800,0
|
|
20230614,204100,11275099050,46800,46800,46800,46800,0
|
|
20230614,204000,11275099050,46800,46800,46800,46800,0
|
|
20230614,203900,11275099050,46800,46800,46800,46800,0
|
|
20230614,203800,11275099050,46800,46800,46800,46800,0
|
|
20230614,203700,11275099050,46800,46800,46800,46800,0
|
|
20230614,203600,11275099050,46800,46800,46800,46800,0
|
|
20230614,203500,11275099050,46800,46800,46800,46800,0
|
|
20230614,203400,11275099050,46800,46800,46800,46800,0
|
|
20230614,203300,11275099050,46800,46800,46800,46800,0
|
|
20230614,203200,11275099050,46800,46800,46800,46800,0
|
|
20230614,203100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,203000,11275099050,46800,46800,46800,46800,0
|
|
20230614,202900,11275099050,46800,46800,46800,46800,0
|
|
20230614,202800,11275099050,46800,46800,46800,46800,0
|
|
20230614,202700,11275099050,46800,46800,46800,46800,0
|
|
20230614,202600,11275099050,46800,46800,46800,46800,0
|
|
20230614,202500,11275099050,46800,46800,46800,46800,0
|
|
20230614,202400,11275099050,46800,46800,46800,46800,0
|
|
20230614,202300,11275099050,46800,46800,46800,46800,0
|
|
20230614,202200,11275099050,46800,46800,46800,46800,0
|
|
20230614,202100,11275099050,46800,46800,46800,46800,0
|
|
20230614,202000,11275099050,46800,46800,46800,46800,0
|
|
20230614,201900,11275099050,46800,46800,46800,46800,0
|
|
20230614,201800,11275099050,46800,46800,46800,46800,0
|
|
20230614,201700,11275099050,46800,46800,46800,46800,0
|
|
20230614,201600,11275099050,46800,46800,46800,46800,0
|
|
20230614,201500,11275099050,46800,46800,46800,46800,0
|
|
20230614,201400,11275099050,46800,46800,46800,46800,0
|
|
20230614,201300,11275099050,46800,46800,46800,46800,0
|
|
20230614,201200,11275099050,46800,46800,46800,46800,0
|
|
20230614,201100,11275099050,46800,46800,46800,46800,0
|
|
20230614,201000,11275099050,46800,46800,46800,46800,0
|
|
20230614,200900,11275099050,46800,46800,46800,46800,0
|
|
20230614,200800,11275099050,46800,46800,46800,46800,0
|
|
20230614,200700,11275099050,46800,46800,46800,46800,0
|
|
20230614,200600,11275099050,46800,46800,46800,46800,0
|
|
20230614,200500,11275099050,46800,46800,46800,46800,0
|
|
20230614,200400,11275099050,46800,46800,46800,46800,0
|
|
20230614,200300,11275099050,46800,46800,46800,46800,0
|
|
20230614,200200,11275099050,46800,46800,46800,46800,0
|
|
20230614,200100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,200000,11275099050,46800,46800,46800,46800,0
|
|
20230614,195900,11275099050,46800,46800,46800,46800,0
|
|
20230614,195800,11275099050,46800,46800,46800,46800,0
|
|
20230614,195700,11275099050,46800,46800,46800,46800,0
|
|
20230614,195600,11275099050,46800,46800,46800,46800,0
|
|
20230614,195500,11275099050,46800,46800,46800,46800,0
|
|
20230614,195400,11275099050,46800,46800,46800,46800,0
|
|
20230614,195300,11275099050,46800,46800,46800,46800,0
|
|
20230614,195200,11275099050,46800,46800,46800,46800,0
|
|
20230614,195100,11275099050,46800,46800,46800,46800,0
|
|
20230614,195000,11275099050,46800,46800,46800,46800,0
|
|
20230614,194900,11275099050,46800,46800,46800,46800,0
|
|
20230614,194800,11275099050,46800,46800,46800,46800,0
|
|
20230614,194700,11275099050,46800,46800,46800,46800,0
|
|
20230614,194600,11275099050,46800,46800,46800,46800,0
|
|
20230614,194500,11275099050,46800,46800,46800,46800,0
|
|
20230614,194400,11275099050,46800,46800,46800,46800,0
|
|
20230614,194300,11275099050,46800,46800,46800,46800,0
|
|
20230614,194200,11275099050,46800,46800,46800,46800,0
|
|
20230614,194100,11275099050,46800,46800,46800,46800,0
|
|
20230614,194000,11275099050,46800,46800,46800,46800,0
|
|
20230614,193900,11275099050,46800,46800,46800,46800,0
|
|
20230614,193800,11275099050,46800,46800,46800,46800,0
|
|
20230614,193700,11275099050,46800,46800,46800,46800,0
|
|
20230614,193600,11275099050,46800,46800,46800,46800,0
|
|
20230614,193500,11275099050,46800,46800,46800,46800,0
|
|
20230614,193400,11275099050,46800,46800,46800,46800,0
|
|
20230614,193300,11275099050,46800,46800,46800,46800,0
|
|
20230614,193200,11275099050,46800,46800,46800,46800,0
|
|
20230614,193100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,193000,11275099050,46800,46800,46800,46800,0
|
|
20230614,192900,11275099050,46800,46800,46800,46800,0
|
|
20230614,192800,11275099050,46800,46800,46800,46800,0
|
|
20230614,192700,11275099050,46800,46800,46800,46800,0
|
|
20230614,192600,11275099050,46800,46800,46800,46800,0
|
|
20230614,192500,11275099050,46800,46800,46800,46800,0
|
|
20230614,192400,11275099050,46800,46800,46800,46800,0
|
|
20230614,192300,11275099050,46800,46800,46800,46800,0
|
|
20230614,192200,11275099050,46800,46800,46800,46800,0
|
|
20230614,192100,11275099050,46800,46800,46800,46800,0
|
|
20230614,192000,11275099050,46800,46800,46800,46800,0
|
|
20230614,191900,11275099050,46800,46800,46800,46800,0
|
|
20230614,191800,11275099050,46800,46800,46800,46800,0
|
|
20230614,191700,11275099050,46800,46800,46800,46800,0
|
|
20230614,191600,11275099050,46800,46800,46800,46800,0
|
|
20230614,191500,11275099050,46800,46800,46800,46800,0
|
|
20230614,191400,11275099050,46800,46800,46800,46800,0
|
|
20230614,191300,11275099050,46800,46800,46800,46800,0
|
|
20230614,191200,11275099050,46800,46800,46800,46800,0
|
|
20230614,191100,11275099050,46800,46800,46800,46800,0
|
|
20230614,191000,11275099050,46800,46800,46800,46800,0
|
|
20230614,190900,11275099050,46800,46800,46800,46800,0
|
|
20230614,190800,11275099050,46800,46800,46800,46800,0
|
|
20230614,190700,11275099050,46800,46800,46800,46800,0
|
|
20230614,190600,11275099050,46800,46800,46800,46800,0
|
|
20230614,190500,11275099050,46800,46800,46800,46800,0
|
|
20230614,190400,11275099050,46800,46800,46800,46800,0
|
|
20230614,190300,11275099050,46800,46800,46800,46800,0
|
|
20230614,190200,11275099050,46800,46800,46800,46800,0
|
|
20230614,190100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,190000,11275099050,46800,46800,46800,46800,0
|
|
20230614,185900,11275099050,46800,46800,46800,46800,0
|
|
20230614,185800,11275099050,46800,46800,46800,46800,0
|
|
20230614,185700,11275099050,46800,46800,46800,46800,0
|
|
20230614,185600,11275099050,46800,46800,46800,46800,0
|
|
20230614,185500,11275099050,46800,46800,46800,46800,0
|
|
20230614,185400,11275099050,46800,46800,46800,46800,0
|
|
20230614,185300,11275099050,46800,46800,46800,46800,0
|
|
20230614,185200,11275099050,46800,46800,46800,46800,0
|
|
20230614,185100,11275099050,46800,46800,46800,46800,0
|
|
20230614,185000,11275099050,46800,46800,46800,46800,0
|
|
20230614,184900,11275099050,46800,46800,46800,46800,0
|
|
20230614,184800,11275099050,46800,46800,46800,46800,0
|
|
20230614,184700,11275099050,46800,46800,46800,46800,0
|
|
20230614,184600,11275099050,46800,46800,46800,46800,0
|
|
20230614,184500,11275099050,46800,46800,46800,46800,0
|
|
20230614,184400,11275099050,46800,46800,46800,46800,0
|
|
20230614,184300,11275099050,46800,46800,46800,46800,0
|
|
20230614,184200,11275099050,46800,46800,46800,46800,0
|
|
20230614,184100,11275099050,46800,46800,46800,46800,0
|
|
20230614,184000,11275099050,46800,46800,46800,46800,0
|
|
20230614,183900,11275099050,46800,46800,46800,46800,0
|
|
20230614,183800,11275099050,46800,46800,46800,46800,0
|
|
20230614,183700,11275099050,46800,46800,46800,46800,0
|
|
20230614,183600,11275099050,46800,46800,46800,46800,0
|
|
20230614,183500,11275099050,46800,46800,46800,46800,0
|
|
20230614,183400,11275099050,46800,46800,46800,46800,0
|
|
20230614,183300,11275099050,46800,46800,46800,46800,0
|
|
20230614,183200,11275099050,46800,46800,46800,46800,0
|
|
20230614,183100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,183000,11275099050,46800,46800,46800,46800,0
|
|
20230614,182900,11275099050,46800,46800,46800,46800,0
|
|
20230614,182800,11275099050,46800,46800,46800,46800,0
|
|
20230614,182700,11275099050,46800,46800,46800,46800,0
|
|
20230614,182600,11275099050,46800,46800,46800,46800,0
|
|
20230614,182500,11275099050,46800,46800,46800,46800,0
|
|
20230614,182400,11275099050,46800,46800,46800,46800,0
|
|
20230614,182300,11275099050,46800,46800,46800,46800,0
|
|
20230614,182200,11275099050,46800,46800,46800,46800,0
|
|
20230614,182100,11275099050,46800,46800,46800,46800,0
|
|
20230614,182000,11275099050,46800,46800,46800,46800,0
|
|
20230614,181900,11275099050,46800,46800,46800,46800,0
|
|
20230614,181800,11275099050,46800,46800,46800,46800,0
|
|
20230614,181700,11275099050,46800,46800,46800,46800,0
|
|
20230614,181600,11275099050,46800,46800,46800,46800,0
|
|
20230614,181500,11275099050,46800,46800,46800,46800,0
|
|
20230614,181400,11275099050,46800,46800,46800,46800,0
|
|
20230614,181300,11275099050,46800,46800,46800,46800,0
|
|
20230614,181200,11275099050,46800,46800,46800,46800,0
|
|
20230614,181100,11275099050,46800,46800,46800,46800,0
|
|
20230614,181000,11275099050,46800,46800,46800,46800,0
|
|
20230614,180900,11275099050,46800,46800,46800,46800,0
|
|
20230614,180800,11275099050,46800,46800,46800,46800,0
|
|
20230614,180700,11275099050,46800,46800,46800,46800,0
|
|
20230614,180600,11275099050,46800,46800,46800,46800,0
|
|
20230614,180500,11275099050,46800,46800,46800,46800,0
|
|
20230614,180400,11275099050,46800,46800,46800,46800,0
|
|
20230614,180300,11275099050,46800,46800,46800,46800,0
|
|
20230614,180200,11275099050,46800,46800,46800,46800,0
|
|
20230614,180100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,180000,11275099050,46800,46800,46800,46800,0
|
|
20230614,175900,11275099050,46800,46800,46800,46800,0
|
|
20230614,175800,11275099050,46800,46800,46800,46800,0
|
|
20230614,175700,11275099050,46800,46800,46800,46800,0
|
|
20230614,175600,11275099050,46800,46800,46800,46800,0
|
|
20230614,175500,11275099050,46800,46800,46800,46800,0
|
|
20230614,175400,11275099050,46800,46800,46800,46800,0
|
|
20230614,175300,11275099050,46800,46800,46800,46800,0
|
|
20230614,175200,11275099050,46800,46800,46800,46800,0
|
|
20230614,175100,11275099050,46800,46800,46800,46800,0
|
|
20230614,175000,11275099050,46800,46800,46800,46800,0
|
|
20230614,174900,11275099050,46800,46800,46800,46800,0
|
|
20230614,174800,11275099050,46800,46800,46800,46800,0
|
|
20230614,174700,11275099050,46800,46800,46800,46800,0
|
|
20230614,174600,11275099050,46800,46800,46800,46800,0
|
|
20230614,174500,11275099050,46800,46800,46800,46800,0
|
|
20230614,174400,11275099050,46800,46800,46800,46800,0
|
|
20230614,174300,11275099050,46800,46800,46800,46800,0
|
|
20230614,174200,11275099050,46800,46800,46800,46800,0
|
|
20230614,174100,11275099050,46800,46800,46800,46800,0
|
|
20230614,174000,11275099050,46800,46800,46800,46800,0
|
|
20230614,173900,11275099050,46800,46800,46800,46800,0
|
|
20230614,173800,11275099050,46800,46800,46800,46800,0
|
|
20230614,173700,11275099050,46800,46800,46800,46800,0
|
|
20230614,173600,11275099050,46800,46800,46800,46800,0
|
|
20230614,173500,11275099050,46800,46800,46800,46800,0
|
|
20230614,173400,11275099050,46800,46800,46800,46800,0
|
|
20230614,173300,11275099050,46800,46800,46800,46800,0
|
|
20230614,173200,11275099050,46800,46800,46800,46800,0
|
|
20230614,173100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,173000,11275099050,46800,46800,46800,46800,0
|
|
20230614,172900,11275099050,46800,46800,46800,46800,0
|
|
20230614,172800,11275099050,46800,46800,46800,46800,0
|
|
20230614,172700,11275099050,46800,46800,46800,46800,0
|
|
20230614,172600,11275099050,46800,46800,46800,46800,0
|
|
20230614,172500,11275099050,46800,46800,46800,46800,0
|
|
20230614,172400,11275099050,46800,46800,46800,46800,0
|
|
20230614,172300,11275099050,46800,46800,46800,46800,0
|
|
20230614,172200,11275099050,46800,46800,46800,46800,0
|
|
20230614,172100,11275099050,46800,46800,46800,46800,0
|
|
20230614,172000,11275099050,46800,46800,46800,46800,0
|
|
20230614,171900,11275099050,46800,46800,46800,46800,0
|
|
20230614,171800,11275099050,46800,46800,46800,46800,0
|
|
20230614,171700,11275099050,46800,46800,46800,46800,0
|
|
20230614,171600,11275099050,46800,46800,46800,46800,0
|
|
20230614,171500,11275099050,46800,46800,46800,46800,0
|
|
20230614,171400,11275099050,46800,46800,46800,46800,0
|
|
20230614,171300,11275099050,46800,46800,46800,46800,0
|
|
20230614,171200,11275099050,46800,46800,46800,46800,0
|
|
20230614,171100,11275099050,46800,46800,46800,46800,0
|
|
20230614,171000,11275099050,46800,46800,46800,46800,0
|
|
20230614,170900,11275099050,46800,46800,46800,46800,0
|
|
20230614,170800,11275099050,46800,46800,46800,46800,0
|
|
20230614,170700,11275099050,46800,46800,46800,46800,0
|
|
20230614,170600,11275099050,46800,46800,46800,46800,0
|
|
20230614,170500,11275099050,46800,46800,46800,46800,0
|
|
20230614,170400,11275099050,46800,46800,46800,46800,0
|
|
20230614,170300,11275099050,46800,46800,46800,46800,0
|
|
20230614,170200,11275099050,46800,46800,46800,46800,0
|
|
20230614,170100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,170000,11275099050,46800,46800,46800,46800,0
|
|
20230614,165900,11275099050,46800,46800,46800,46800,0
|
|
20230614,165800,11275099050,46800,46800,46800,46800,0
|
|
20230614,165700,11275099050,46800,46800,46800,46800,0
|
|
20230614,165600,11275099050,46800,46800,46800,46800,0
|
|
20230614,165500,11275099050,46800,46800,46800,46800,0
|
|
20230614,165400,11275099050,46800,46800,46800,46800,0
|
|
20230614,165300,11275099050,46800,46800,46800,46800,0
|
|
20230614,165200,11275099050,46800,46800,46800,46800,0
|
|
20230614,165100,11275099050,46800,46800,46800,46800,0
|
|
20230614,165000,11275099050,46800,46800,46800,46800,0
|
|
20230614,164900,11275099050,46800,46800,46800,46800,0
|
|
20230614,164800,11275099050,46800,46800,46800,46800,0
|
|
20230614,164700,11275099050,46800,46800,46800,46800,0
|
|
20230614,164600,11275099050,46800,46800,46800,46800,0
|
|
20230614,164500,11275099050,46800,46800,46800,46800,0
|
|
20230614,164400,11275099050,46800,46800,46800,46800,0
|
|
20230614,164300,11275099050,46800,46800,46800,46800,0
|
|
20230614,164200,11275099050,46800,46800,46800,46800,0
|
|
20230614,164100,11275099050,46800,46800,46800,46800,0
|
|
20230614,164000,11275099050,46800,46800,46800,46800,0
|
|
20230614,163900,11275099050,46800,46800,46800,46800,0
|
|
20230614,163800,11275099050,46800,46800,46800,46800,0
|
|
20230614,163700,11275099050,46800,46800,46800,46800,0
|
|
20230614,163600,11275099050,46800,46800,46800,46800,0
|
|
20230614,163500,11275099050,46800,46800,46800,46800,0
|
|
20230614,163400,11275099050,46800,46800,46800,46800,0
|
|
20230614,163300,11275099050,46800,46800,46800,46800,0
|
|
20230614,163200,11275099050,46800,46800,46800,46800,0
|
|
20230614,163100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,163000,11275099050,46800,46800,46800,46800,0
|
|
20230614,162900,11275099050,46800,46800,46800,46800,0
|
|
20230614,162800,11275099050,46800,46800,46800,46800,0
|
|
20230614,162700,11275099050,46800,46800,46800,46800,0
|
|
20230614,162600,11275099050,46800,46800,46800,46800,0
|
|
20230614,162500,11275099050,46800,46800,46800,46800,0
|
|
20230614,162400,11275099050,46800,46800,46800,46800,0
|
|
20230614,162300,11275099050,46800,46800,46800,46800,0
|
|
20230614,162200,11275099050,46800,46800,46800,46800,0
|
|
20230614,162100,11275099050,46800,46800,46800,46800,0
|
|
20230614,162000,11275099050,46800,46800,46800,46800,0
|
|
20230614,161900,11275099050,46800,46800,46800,46800,0
|
|
20230614,161800,11275099050,46800,46800,46800,46800,0
|
|
20230614,161700,11275099050,46800,46800,46800,46800,0
|
|
20230614,161600,11275099050,46800,46800,46800,46800,0
|
|
20230614,161500,11275099050,46800,46800,46800,46800,0
|
|
20230614,161400,11275099050,46800,46800,46800,46800,0
|
|
20230614,161300,11275099050,46800,46800,46800,46800,0
|
|
20230614,161200,11275099050,46800,46800,46800,46800,0
|
|
20230614,161100,11275099050,46800,46800,46800,46800,0
|
|
20230614,161000,11275099050,46800,46800,46800,46800,0
|
|
20230614,160900,11275099050,46800,46800,46800,46800,0
|
|
20230614,160800,11275099050,46800,46800,46800,46800,0
|
|
20230614,160700,11275099050,46800,46800,46800,46800,0
|
|
20230614,160600,11275099050,46800,46800,46800,46800,0
|
|
20230614,160500,11275099050,46800,46800,46800,46800,0
|
|
20230614,160400,11275099050,46800,46800,46800,46800,0
|
|
20230614,160300,11275099050,46800,46800,46800,46800,0
|
|
20230614,160200,11275099050,46800,46800,46800,46800,0
|
|
20230614,160100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,160000,11275099050,46800,46800,46800,46800,0
|
|
20230614,155900,11275099050,46800,46800,46800,46800,0
|
|
20230614,155800,11275099050,46800,46800,46800,46800,0
|
|
20230614,155700,11275099050,46800,46800,46800,46800,0
|
|
20230614,155600,11275099050,46800,46800,46800,46800,0
|
|
20230614,155500,11275099050,46800,46800,46800,46800,0
|
|
20230614,155400,11275099050,46800,46800,46800,46800,0
|
|
20230614,155300,11275099050,46800,46800,46800,46800,0
|
|
20230614,155200,11275099050,46800,46800,46800,46800,0
|
|
20230614,155100,11275099050,46800,46800,46800,46800,0
|
|
20230614,155000,11275099050,46800,46800,46800,46800,0
|
|
20230614,154900,11275099050,46800,46800,46800,46800,0
|
|
20230614,154800,11275099050,46800,46800,46800,46800,0
|
|
20230614,154700,11275099050,46800,46800,46800,46800,0
|
|
20230614,154600,11275099050,46800,46800,46800,46800,0
|
|
20230614,154500,11275099050,46800,46800,46800,46800,0
|
|
20230614,154400,11275099050,46800,46800,46800,46800,0
|
|
20230614,154300,11275099050,46800,46800,46800,46800,0
|
|
20230614,154200,11275099050,46800,46800,46800,46800,0
|
|
20230614,154100,11275099050,46800,46800,46800,46800,0
|
|
20230614,154000,11275099050,46800,46800,46800,46800,0
|
|
20230614,153900,11275099050,46800,46800,46800,46800,0
|
|
20230614,153800,11275099050,46800,46800,46800,46800,0
|
|
20230614,153700,11275099050,46800,46800,46800,46800,0
|
|
20230614,153600,11275099050,46800,46800,46800,46800,0
|
|
20230614,153500,11275099050,46800,46800,46800,46800,0
|
|
20230614,153400,11275099050,46800,46800,46800,46800,0
|
|
20230614,153300,11275099050,46800,46800,46800,46800,0
|
|
20230614,153200,11275099050,46800,46800,46800,46800,0
|
|
20230614,153100,11275099050,46800,46800,46800,46800,9249
|
|
20230614,153000,11275099050,46800,46800,46800,46800,9249
|
|
20230614,152900,10842245850,46800,46800,46800,46800,0
|
|
20230614,152800,10842245850,46800,46800,46800,46800,0
|
|
20230614,152700,10842245850,46800,46800,46800,46800,0
|
|
20230614,152600,10842245850,46800,46800,46800,46800,0
|
|
20230614,152500,10842245850,46800,46800,46800,46800,0
|
|
20230614,152400,10842245850,46800,46800,46800,46800,0
|
|
20230614,152300,10842245850,46800,46800,46800,46800,0
|
|
20230614,152200,10842245850,46800,46800,46800,46800,0
|
|
20230614,152100,10842245850,46800,46800,46800,46800,0
|
|
20230614,152000,10842245850,46800,46800,46800,46800,0
|
|
20230614,151900,10842245850,46800,46800,46800,46750,1060
|
|
20230614,151800,10792654150,46800,46750,46800,46750,721
|
|
20230614,151700,10758933150,46750,46800,46800,46750,718
|
|
20230614,151600,10725348300,46750,46750,46800,46750,953
|
|
20230614,151500,10680783250,46750,46750,46800,46750,536
|
|
20230614,151400,10655717850,46800,46750,46800,46750,611
|
|
20230614,151300,10627140300,46800,46750,46800,46750,706
|
|
20230614,151200,10594131100,46750,46750,46800,46750,350
|
|
20230614,151100,10577765500,46800,46750,46800,46750,582
|
|
20230614,151000,10550543350,46750,46800,46800,46750,419
|
|
20230614,150900,10530946650,46800,46800,46850,46750,386
|
|
20230614,150800,10512882450,46800,46800,46850,46800,265
|
|
20230614,150700,10500478350,46800,46800,46850,46800,398
|
|
20230614,150600,10481850800,46800,46800,46850,46800,405
|
|
20230614,150500,10462889750,46850,46800,46850,46800,439
|
|
20230614,150400,10442342050,46800,46750,46850,46750,520
|
|
20230614,150300,10418008150,46750,46750,46800,46750,204
|
|
20230614,150200,10408470950,46800,46800,46800,46750,193
|
|
20230614,150100,10399440150,46800,46750,46800,46750,581
|
|
20230614,150000,10372262800,46800,46750,46800,46750,1048
|
|
20230614,145900,10323244350,46750,46800,46850,46750,1015
|
|
20230614,145800,10275744700,46800,46800,46850,46800,249
|
|
20230614,145700,10264089550,46800,46800,46850,46800,547
|
|
20230614,145600,10238484950,46800,46800,46850,46800,349
|
|
20230614,145500,10222147850,46800,46800,46850,46800,1086
|
|
20230614,145400,10171320050,46800,46800,46850,46800,216
|
|
20230614,145300,10161209100,46800,46750,46850,46750,2868
|
|
20230614,145200,10026984350,46750,46750,46800,46750,308
|
|
20230614,145100,10012582550,46750,46750,46800,46750,278
|
|
20230614,145000,9999576800,46750,46750,46800,46750,272
|
|
20230614,144900,9986859000,46800,46750,46800,46750,528
|
|
20230614,144800,9962172950,46750,46750,46800,46750,303
|
|
20230614,144700,9948004100,46750,46750,46800,46750,438
|
|
20230614,144600,9927522050,46750,46750,46800,46750,331
|
|
20230614,144500,9912047100,46750,46750,46800,46750,506
|
|
20230614,144400,9888390100,46800,46750,46800,46750,464
|
|
20230614,144300,9866696600,46750,46800,46800,46750,391
|
|
20230614,144200,9848406250,46750,46750,46800,46750,216
|
|
20230614,144100,9838307400,46750,46750,46800,46750,241
|
|
20230614,144000,9827037900,46750,46750,46800,46750,345
|
|
20230614,143900,9810902750,46750,46800,46800,46750,239
|
|
20230614,143800,9799721950,46800,46750,46800,46750,275
|
|
20230614,143700,9786853700,46750,46800,46800,46750,146
|
|
20230614,143600,9780026950,46800,46800,46800,46750,131
|
|
20230614,143500,9773898150,46800,46750,46800,46750,274
|
|
20230614,143400,9761080150,46800,46800,46800,46750,250
|
|
20230614,143300,9749383750,46800,46750,46800,46750,283
|
|
20230614,143200,9736145450,46750,46750,46800,46750,248
|
|
20230614,143100,9724543650,46800,46800,46800,46750,1009
|
|
20230614,143000,9677324000,46800,46800,46800,46750,331
|
|
20230614,142900,9661838100,46750,46850,46850,46750,1764
|
|
20230614,142800,9579258450,46850,46900,46900,46850,231
|
|
20230614,142700,9568429500,46850,46900,46900,46850,264
|
|
20230614,142600,9556055950,46850,46900,46900,46850,242
|
|
20230614,142500,9544709350,46850,46850,46900,46850,205
|
|
20230614,142400,9535099800,46900,46900,46900,46850,145
|
|
20230614,142300,9528300000,46850,46850,46900,46850,343
|
|
20230614,142200,9512223550,46900,46850,46900,46850,358
|
|
20230614,142100,9495439850,46850,46800,46900,46800,1463
|
|
20230614,142000,9426910350,46800,46750,46800,46750,217
|
|
20230614,141900,9416758400,46800,46700,46800,46700,639
|
|
20230614,141800,9386884350,46750,46700,46750,46700,532
|
|
20230614,141700,9362018300,46700,46700,46750,46700,150
|
|
20230614,141600,9355007250,46700,46750,46750,46700,1018
|
|
20230614,141500,9307457850,46750,46700,46750,46700,219
|
|
20230614,141400,9297222900,46700,46750,46750,46700,214
|
|
20230614,141300,9287221300,46750,46650,46750,46650,1122
|
|
20230614,141200,9234819650,46650,46700,46700,46650,638
|
|
20230614,141100,9205035850,46700,46650,46700,46650,776
|
|
20230614,141000,9168799300,46700,46650,46700,46650,773
|
|
20230614,140900,9132707750,46650,46700,46700,46650,169
|
|
20230614,140800,9124821450,46650,46650,46700,46650,66
|
|
20230614,140700,9121742050,46650,46700,46700,46650,470
|
|
20230614,140600,9099816350,46700,46650,46700,46650,239
|
|
20230614,140500,9088663050,46650,46650,46700,46650,597
|
|
20230614,140400,9060812950,46650,46650,46700,46650,60
|
|
20230614,140300,9058013400,46700,46650,46700,46650,507
|
|
20230614,140200,9034361800,46650,46650,46700,46650,47
|
|
20230614,140100,9032169200,46650,46700,46700,46650,471
|
|
20230614,140000,9010196400,46650,46700,46700,46650,342
|
|
20230614,135900,8994228500,46650,46600,46700,46600,902
|
|
20230614,135800,8952144100,46650,46650,46650,46600,748
|
|
20230614,135700,8917255050,46600,46600,46600,46600,343
|
|
20230614,135600,8901271250,46600,46650,46650,46600,1377
|
|
20230614,135500,8837102750,46600,46600,46650,46600,3301
|
|
20230614,135400,8683271000,46550,46550,46600,46550,675
|
|
20230614,135300,8651843700,46550,46700,46750,46550,5483
|
|
20230614,135200,8395932800,46700,46700,46750,46700,476
|
|
20230614,135100,8373700450,46750,46850,46850,46750,5284
|
|
20230614,135000,8126537600,46800,46800,46800,46800,258
|
|
20230614,134900,8114463200,46800,46850,46850,46800,696
|
|
20230614,134800,8081890000,46800,46800,46850,46800,587
|
|
20230614,134700,8054418300,46800,46800,46850,46800,160
|
|
20230614,134600,8046925550,46800,46850,46850,46800,136
|
|
20230614,134500,8040556650,46800,46800,46850,46800,160
|
|
20230614,134400,8033065800,46800,46850,46850,46800,128
|
|
20230614,134300,8027072700,46800,46800,46850,46800,93
|
|
20230614,134200,8022718800,46850,46800,46850,46800,188
|
|
20230614,134100,8013914150,46800,46800,46850,46800,833
|
|
20230614,134000,7974924150,46800,46800,46850,46800,811
|
|
20230614,133900,7936965600,46800,46800,46850,46800,133
|
|
20230614,133800,7930739950,46800,46800,46850,46800,113
|
|
20230614,133700,7925450250,46800,46850,46850,46800,79
|
|
20230614,133600,7921751100,46850,46800,46850,46800,158
|
|
20230614,133500,7914353300,46800,46850,46850,46800,9
|
|
20230614,133400,7913931800,46800,46800,46850,46800,455
|
|
20230614,133300,7892635100,46800,46850,46850,46800,197
|
|
20230614,133200,7883408350,46850,46850,46850,46800,232
|
|
20230614,133100,7872545750,46850,46800,46850,46800,155
|
|
20230614,133000,7865287750,46800,46800,46850,46800,109
|
|
20230614,132900,7860182300,46850,46850,46850,46800,837
|
|
20230614,132800,7820975550,46850,46800,46850,46800,171
|
|
20230614,132700,7812964600,46850,46800,46850,46800,197
|
|
20230614,132600,7803737800,46800,46800,46800,46800,225
|
|
20230614,132500,7793207800,46800,46850,46850,46800,82
|
|
20230614,132400,7789369850,46800,46800,46850,46800,346
|
|
20230614,132300,7773176150,46800,46850,46850,46800,436
|
|
20230614,132200,7752767800,46800,46800,46850,46800,303
|
|
20230614,132100,7738580800,46850,46800,46850,46800,161
|
|
20230614,132000,7731039400,46800,46800,46850,46800,158
|
|
20230614,131900,7723640200,46800,46800,46850,46800,461
|
|
20230614,131800,7702065150,46800,46850,46850,46800,66
|
|
20230614,131700,7698976300,46800,46800,46850,46800,135
|
|
20230614,131600,7692657600,46800,46800,46850,46800,68
|
|
20230614,131500,7689474200,46800,46800,46850,46800,746
|
|
20230614,131400,7654561350,46800,46900,46900,46800,7238
|
|
20230614,131300,7315231650,46950,46900,46950,46900,143
|
|
20230614,131200,7308520800,46900,46950,46950,46900,314
|
|
20230614,131100,7293784200,46950,46900,46950,46900,87
|
|
20230614,131000,7289702350,46900,46950,46950,46900,214
|
|
20230614,130900,7279658150,46900,46900,46950,46900,576
|
|
20230614,130800,7252616250,46900,46950,46950,46900,288
|
|
20230614,130700,7239103000,46950,46900,46950,46900,167
|
|
20230614,130600,7231264400,46900,46900,46950,46900,452
|
|
20230614,130500,7210054900,46900,46950,46950,46900,455
|
|
20230614,130400,7188697550,46950,46900,46950,46900,295
|
|
20230614,130300,7174851900,46950,46950,46950,46900,118
|
|
20230614,130200,7169313100,46900,46900,46950,46900,130
|
|
20230614,130100,7163214300,46950,46950,46950,46900,381
|
|
20230614,130000,7145327800,46950,46950,46950,46900,117
|
|
20230614,125900,7139837550,46950,46950,46950,46900,287
|
|
20230614,125800,7126376500,46900,46950,46950,46900,173
|
|
20230614,125700,7118256450,46950,46900,46950,46900,248
|
|
20230614,125600,7106619950,46900,46900,46900,46900,13
|
|
20230614,125500,7106010250,46900,46900,46950,46900,264
|
|
20230614,125400,7093623250,46900,46900,46950,46900,75
|
|
20230614,125300,7090102850,46950,47000,47000,46950,4020
|
|
20230614,125200,6901247750,47000,47000,47050,47000,226
|
|
20230614,125100,6890625700,47000,47050,47050,47000,19
|
|
20230614,125000,6889732450,47050,47000,47050,47000,349
|
|
20230614,124900,6873327100,47000,47000,47000,47000,79
|
|
20230614,124800,6869614100,47000,47000,47000,47000,274
|
|
20230614,124700,6856736100,47000,47000,47050,47000,967
|
|
20230614,124600,6811287050,47000,47050,47050,47000,85
|
|
20230614,124500,6807292000,47050,47050,47100,47050,4089
|
|
20230614,124400,6614904450,47050,47050,47100,47050,299
|
|
20230614,124300,6600836450,47050,47050,47050,47050,100
|
|
20230614,124200,6596131450,47050,47100,47150,47050,2387
|
|
20230614,124100,6483703950,47100,47200,47200,47100,950
|
|
20230614,124000,6438910900,47200,47200,47200,47150,53
|
|
20230614,123900,6436411350,47200,47150,47200,47150,102
|
|
20230614,123800,6431601850,47150,47150,47150,47150,41
|
|
20230614,123700,6429668700,47150,47150,47150,47150,95
|
|
20230614,123600,6425189450,47200,47150,47200,47150,40
|
|
20230614,123500,6423303400,47150,47150,47200,47150,61
|
|
20230614,123400,6420426250,47150,47150,47150,47150,91
|
|
20230614,123300,6416135600,47150,47150,47150,47150,1481
|
|
20230614,123200,6346306450,47150,47200,47200,47150,813
|
|
20230614,123100,6307969500,47200,47200,47200,47150,87
|
|
20230614,123000,6303865400,47200,47150,47200,47150,142
|
|
20230614,122900,6297165900,47150,47150,47200,47150,246
|
|
20230614,122800,6285558350,47150,47200,47200,47150,90
|
|
20230614,122700,6281312850,47150,47150,47200,47150,88
|
|
20230614,122600,6277161150,47200,47200,47250,47150,1201
|
|
20230614,122500,6220481650,47250,47200,47250,47200,193
|
|
20230614,122400,6211370000,47200,47250,47250,47200,479
|
|
20230614,122300,6188755550,47200,47200,47250,47200,166
|
|
20230614,122200,6180918400,47200,47200,47250,47200,143
|
|
20230614,122100,6174166900,47200,47200,47250,47200,291
|
|
20230614,122000,6160429500,47200,47200,47250,47200,340
|
|
20230614,121900,6144367450,47200,47200,47250,47200,112
|
|
20230614,121800,6139079050,47200,47200,47250,47200,87
|
|
20230614,121700,6134972550,47200,47200,47200,47200,659
|
|
20230614,121600,6103867750,47200,47250,47250,47200,184
|
|
20230614,121500,6095178450,47200,47200,47250,47200,370
|
|
20230614,121400,6077702900,47200,47250,47250,47200,112
|
|
20230614,121300,6072415350,47250,47200,47250,47200,186
|
|
20230614,121200,6063629450,47200,47200,47250,47200,78
|
|
20230614,121100,6059946950,47200,47250,47250,47200,140
|
|
20230614,121000,6053336300,47250,47250,47250,47200,970
|
|
20230614,120900,6007515650,47250,47200,47250,47200,137
|
|
20230614,120800,6001047200,47200,47200,47250,47200,79
|
|
20230614,120700,5997315650,47200,47200,47250,47200,168
|
|
20230614,120600,5989383450,47200,47250,47250,47200,172
|
|
20230614,120500,5981260650,47200,47200,47250,47200,197
|
|
20230614,120400,5971960050,47200,47200,47250,47200,154
|
|
20230614,120300,5964685400,47200,47200,47250,47200,78
|
|
20230614,120200,5961002250,47200,47250,47250,47200,58
|
|
20230614,120100,5958263550,47200,47200,47250,47200,174
|
|
20230614,120000,5950044250,47200,47250,47250,47200,52
|
|
20230614,115900,5947589150,47250,47250,47250,47200,39
|
|
20230614,115800,5945748250,47200,47200,47250,47200,128
|
|
20230614,115700,5939702400,47250,47250,47250,47200,56
|
|
20230614,115600,5937058400,47200,47200,47250,47200,78
|
|
20230614,115500,5933376750,47250,47200,47250,47200,119
|
|
20230614,115400,5927754750,47250,47250,47250,47200,178
|
|
20230614,115300,5919347800,47200,47250,47250,47200,91
|
|
20230614,115200,5915052200,47250,47200,47250,47200,91
|
|
20230614,115100,5910755850,47200,47200,47250,47200,72
|
|
20230614,115000,5907356550,47200,47200,47250,47200,25
|
|
20230614,114900,5906176400,47200,47250,47250,47200,105
|
|
20230614,114800,5901218900,47200,47200,47250,47200,367
|
|
20230614,114700,5883888650,47250,47200,47250,47200,569
|
|
20230614,114600,5857010150,47200,47200,47250,47200,173
|
|
20230614,114500,5848840750,47250,47250,47300,47250,579
|
|
20230614,114400,5821482950,47250,47250,47250,47250,456
|
|
20230614,114300,5799936950,47250,47250,47250,47250,13
|
|
20230614,114200,5799322700,47250,47250,47250,47250,182
|
|
20230614,114100,5790723200,47250,47250,47250,47250,104
|
|
20230614,114000,5785809200,47250,47250,47300,47250,2308
|
|
20230614,113900,5676756150,47250,47250,47300,47250,168
|
|
20230614,113800,5668816600,47300,47250,47300,47250,58
|
|
20230614,113700,5666075900,47300,47250,47300,47250,134
|
|
20230614,113600,5659739700,47250,47250,47300,47250,84
|
|
20230614,113500,5655767850,47250,47300,47300,47250,230
|
|
20230614,113400,5644892650,47300,47250,47300,47250,42
|
|
20230614,113300,5642907050,47250,47250,47300,47250,198
|
|
20230614,113200,5633545100,47300,47250,47300,47250,77
|
|
20230614,113100,5629905450,47250,47300,47300,47250,211
|
|
20230614,113000,5619932150,47300,47250,47300,47250,133
|
|
20230614,112900,5613643900,47250,47300,47300,47250,136
|
|
20230614,112800,5607211300,47250,47250,47300,47250,101
|
|
20230614,112700,5602437850,47250,47250,47300,47250,1199
|
|
20230614,112600,5545780350,47250,47250,47300,47250,143
|
|
20230614,112500,5539023300,47250,47300,47300,47250,63
|
|
20230614,112400,5536045150,47300,47400,47400,47300,3236
|
|
20230614,112300,5382897350,47400,47350,47400,47350,173
|
|
20230614,112200,5374702900,47350,47350,47400,47350,132
|
|
20230614,112100,5368451100,47350,47400,47400,47350,42
|
|
20230614,112000,5366460800,47400,47350,47400,47350,46
|
|
20230614,111900,5364282600,47350,47350,47350,47350,43
|
|
20230614,111800,5362246550,47350,47400,47400,47350,335
|
|
20230614,111700,5346369300,47400,47400,47400,47350,109
|
|
20230614,111600,5341206350,47400,47400,47400,47350,29
|
|
20230614,111500,5339832350,47350,47350,47400,47350,106
|
|
20230614,111400,5334813050,47350,47350,47400,47350,117
|
|
20230614,111300,5329270900,47400,47350,47400,47350,100
|
|
20230614,111200,5324534900,47400,47400,47450,47350,1378
|
|
20230614,111100,5259216800,47400,47400,47450,47400,200
|
|
20230614,111000,5249731650,47400,47450,47450,47400,101
|
|
20230614,110900,5244944150,47400,47450,47450,47400,92
|
|
20230614,110800,5240579050,47400,47400,47500,47400,201
|
|
20230614,110700,5231040550,47450,47450,47450,47400,163
|
|
20230614,110600,5223306600,47450,47450,47450,47400,165
|
|
20230614,110500,5215478400,47450,47400,47450,47400,456
|
|
20230614,110400,5193858250,47400,47400,47450,47400,769
|
|
20230614,110300,5157372100,47400,47400,47450,47400,42
|
|
20230614,110200,5155381150,47450,47500,47550,47450,623
|
|
20230614,110100,5125802350,47500,47450,47550,47450,349
|
|
20230614,110000,5109222750,47450,47450,47500,47450,174
|
|
20230614,105900,5100959700,47500,47500,47500,47450,399
|
|
20230614,105800,5082009350,47450,47500,47500,47450,111
|
|
20230614,105700,5076738700,47500,47450,47500,47450,94
|
|
20230614,105600,5072275600,47500,47450,47500,47450,90
|
|
20230614,105500,5068002850,47450,47450,47500,47450,63
|
|
20230614,105400,5065010650,47450,47450,47500,47450,301
|
|
20230614,105300,5050726150,47400,47400,47450,47400,570
|
|
20230614,105200,5023682000,47400,47400,47450,47400,41
|
|
20230614,105100,5021738450,47450,47400,47450,47400,69
|
|
20230614,105000,5018466400,47450,47500,47550,47400,1338
|
|
20230614,104900,4954934350,47500,47550,47550,47500,91
|
|
20230614,104800,4950609300,47550,47500,47550,47500,173
|
|
20230614,104700,4942386800,47550,47550,47550,47500,78
|
|
20230614,104600,4938678150,47500,47550,47550,47500,232
|
|
20230614,104500,4927648300,47500,47500,47500,47450,622
|
|
20230614,104400,4898105600,47450,47500,47500,47450,169
|
|
20230614,104300,4890079900,47500,47450,47500,47450,465
|
|
20230614,104200,4867996000,47450,47500,47500,47450,92
|
|
20230614,104100,4863626550,47450,47500,47500,47450,254
|
|
20230614,104000,4851569800,47450,47450,47500,47450,155
|
|
20230614,103900,4844207750,47450,47500,47500,47450,141
|
|
20230614,103800,4837513850,47500,47400,47500,47400,401
|
|
20230614,103700,4818488050,47400,47450,47450,47400,48
|
|
20230614,103600,4816211750,47400,47400,47450,47400,254
|
|
20230614,103500,4804163050,47400,47400,47450,47350,320
|
|
20230614,103400,4788992250,47400,47400,47400,47350,264
|
|
20230614,103300,4776482450,47400,47350,47400,47300,327
|
|
20230614,103200,4760992900,47350,47300,47350,47300,350
|
|
20230614,103100,4744424600,47300,47300,47350,47300,69
|
|
20230614,103000,4741160850,47300,47300,47350,47300,316
|
|
20230614,102900,4726201650,47300,47350,47400,47300,921
|
|
20230614,102800,4682590300,47350,47350,47400,47350,152
|
|
20230614,102700,4675387900,47350,47300,47350,47300,1086
|
|
20230614,102600,4623973050,47300,47350,47400,47300,1449
|
|
20230614,102500,4555365500,47350,47400,47400,47350,172
|
|
20230614,102400,4547212750,47400,47400,47400,47400,45
|
|
20230614,102300,4545079750,47400,47350,47400,47350,229
|
|
20230614,102200,4534227300,47400,47350,47400,47350,116
|
|
20230614,102100,4528730650,47350,47350,47400,47300,644
|
|
20230614,102000,4498239250,47350,47400,47400,47350,381
|
|
20230614,101900,4480189550,47350,47300,47350,47250,2141
|
|
20230614,101800,4378894400,47300,47300,47300,47250,1838
|
|
20230614,101700,4291971250,47300,47350,47350,47300,204
|
|
20230614,101600,4282314250,47300,47300,47350,47300,1183
|
|
20230614,101500,4226328150,47300,47300,47350,47300,142
|
|
20230614,101400,4219606250,47350,47350,47400,47350,1844
|
|
20230614,101300,4132291950,47400,47450,47450,47400,551
|
|
20230614,101200,4106174250,47400,47400,47450,47400,80
|
|
20230614,101100,4102382200,47400,47450,47450,47400,99
|
|
20230614,101000,4097686900,47400,47450,47450,47400,192
|
|
20230614,100900,4088579550,47400,47400,47400,47350,649
|
|
20230614,100800,4057822450,47400,47450,47450,47400,462
|
|
20230614,100700,4035921200,47400,47450,47450,47400,196
|
|
20230614,100600,4026630000,47400,47400,47400,47400,41
|
|
20230614,100500,4024686600,47400,47450,47450,47400,545
|
|
20230614,100400,3998850950,47400,47450,47450,47400,1097
|
|
20230614,100300,3946830200,47450,47400,47450,47400,510
|
|
20230614,100200,3922655700,47400,47450,47450,47400,130
|
|
20230614,100100,3916491700,47450,47450,47450,47450,690
|
|
20230614,100000,3883751200,47450,47450,47450,47400,235
|
|
20230614,095900,3872604850,47500,47500,47550,47450,1685
|
|
20230614,095800,3792634450,47500,47500,47550,47500,326
|
|
20230614,095700,3777147900,47500,47500,47500,47500,50
|
|
20230614,095600,3774772900,47500,47500,47500,47500,41
|
|
20230614,095500,3772825400,47500,47500,47550,47500,360
|
|
20230614,095400,3755725300,47500,47500,47500,47500,903
|
|
20230614,095300,3712832800,47500,47500,47500,47500,270
|
|
20230614,095200,3700007800,47500,47500,47550,47500,367
|
|
20230614,095100,3682572600,47550,47550,47550,47500,634
|
|
20230614,095000,3652450300,47550,47500,47550,47500,472
|
|
20230614,094900,3630024200,47550,47550,47600,47500,787
|
|
20230614,094800,3592627700,47550,47550,47550,47550,294
|
|
20230614,094700,3578648000,47550,47550,47550,47500,321
|
|
20230614,094600,3563385500,47550,47700,47750,47550,2370
|
|
20230614,094500,3450446850,47700,47700,47750,47700,45
|
|
20230614,094400,3448299950,47750,47750,47750,47700,1026
|
|
20230614,094300,3399310150,47750,47750,47800,47750,142
|
|
20230614,094200,3392529150,47750,47800,47850,47700,2520
|
|
20230614,094100,3272144400,47800,47800,47850,47800,21
|
|
20230614,094000,3271140500,47800,47800,47850,47800,112
|
|
20230614,093900,3265784950,47850,47850,47850,47800,245
|
|
20230614,093800,3254063400,47850,47900,47900,47800,811
|
|
20230614,093700,3215246050,47900,47950,47950,47900,1031
|
|
20230614,093600,3165823750,47950,48000,48000,47950,372
|
|
20230614,093500,3147972950,48000,48000,48050,47950,1152
|
|
20230614,093400,3092671300,48000,48050,48050,48000,176
|
|
20230614,093300,3084215500,48050,48100,48100,48050,2018
|
|
20230614,093200,2987238450,48050,48000,48100,47950,6007
|
|
20230614,093100,2698820800,47950,47900,48000,47900,1328
|
|
20230614,093000,2635141200,47900,47850,47950,47850,1419
|
|
20230614,092900,2567162850,47900,47850,47900,47800,239
|
|
20230614,092800,2555728250,47800,47800,47850,47800,436
|
|
20230614,092700,2534873300,47800,47800,47850,47750,527
|
|
20230614,092600,2509678950,47800,47800,47850,47800,574
|
|
20230614,092500,2482241700,47800,47850,47850,47750,1860
|
|
20230614,092400,2393345950,47800,47900,47900,47800,1967
|
|
20230614,092300,2299206500,47900,47900,47900,47900,323
|
|
20230614,092200,2283734800,47900,48000,48000,47850,1965
|
|
20230614,092100,2189539800,47950,47900,48100,47900,10660
|
|
20230614,092000,1678018350,47900,47900,47950,47850,734
|
|
20230614,091900,1642850250,47900,47900,47950,47900,1460
|
|
20230614,091800,1572897100,47900,47800,47950,47800,6512
|
|
20230614,091700,1261090950,47800,47800,47800,47750,925
|
|
20230614,091600,1216892900,47750,47750,47800,47700,311
|
|
20230614,091500,1202042600,47700,47750,47750,47650,182
|
|
20230614,091400,1193354800,47800,47750,47800,47750,394
|
|
20230614,091300,1174537000,47750,47850,47850,47750,941
|
|
20230614,091200,1129564600,47850,47800,47850,47800,2499
|
|
20230614,091100,1010005750,47850,47850,47850,47800,262
|
|
20230614,091000,997473700,47850,47800,47900,47800,3163
|
|
20230614,090900,846147800,47800,47650,47800,47650,2215
|
|
20230614,090800,740501950,47650,47700,47700,47500,841
|
|
20230614,090700,700450250,47650,47700,47750,47450,4025
|
|
20230614,090600,508690400,47700,47650,47750,47650,3152
|
|
20230614,090500,358294050,47650,47500,47650,47500,1338
|
|
20230614,090400,294625400,47500,47400,47500,47400,445
|
|
20230614,090300,273502600,47450,47350,47500,47250,3062
|
|
20230614,090200,128608850,47400,47350,47400,47350,347
|
|
20230614,090100,112161150,47350,47250,47350,47200,1325
|
|
20230614,090000,49521050,47250,47350,47350,47250,1046
|