784 lines
42 KiB
CSV
784 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,220000,61377349000,29150,29150,29150,29150,0
|
|
20230614,215900,61377349000,29150,29150,29150,29150,0
|
|
20230614,215800,61377349000,29150,29150,29150,29150,0
|
|
20230614,215700,61377349000,29150,29150,29150,29150,0
|
|
20230614,215600,61377349000,29150,29150,29150,29150,0
|
|
20230614,215500,61377349000,29150,29150,29150,29150,0
|
|
20230614,215400,61377349000,29150,29150,29150,29150,0
|
|
20230614,215300,61377349000,29150,29150,29150,29150,0
|
|
20230614,215200,61377349000,29150,29150,29150,29150,0
|
|
20230614,215100,61377349000,29150,29150,29150,29150,0
|
|
20230614,215000,61377349000,29150,29150,29150,29150,0
|
|
20230614,214900,61377349000,29150,29150,29150,29150,0
|
|
20230614,214800,61377349000,29150,29150,29150,29150,0
|
|
20230614,214700,61377349000,29150,29150,29150,29150,0
|
|
20230614,214600,61377349000,29150,29150,29150,29150,0
|
|
20230614,214500,61377349000,29150,29150,29150,29150,0
|
|
20230614,214400,61377349000,29150,29150,29150,29150,0
|
|
20230614,214300,61377349000,29150,29150,29150,29150,0
|
|
20230614,214200,61377349000,29150,29150,29150,29150,0
|
|
20230614,214100,61377349000,29150,29150,29150,29150,0
|
|
20230614,214000,61377349000,29150,29150,29150,29150,0
|
|
20230614,213900,61377349000,29150,29150,29150,29150,0
|
|
20230614,213800,61377349000,29150,29150,29150,29150,0
|
|
20230614,213700,61377349000,29150,29150,29150,29150,0
|
|
20230614,213600,61377349000,29150,29150,29150,29150,0
|
|
20230614,213500,61377349000,29150,29150,29150,29150,0
|
|
20230614,213400,61377349000,29150,29150,29150,29150,0
|
|
20230614,213300,61377349000,29150,29150,29150,29150,0
|
|
20230614,213200,61377349000,29150,29150,29150,29150,0
|
|
20230614,213100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,213000,61377349000,29150,29150,29150,29150,0
|
|
20230614,212900,61377349000,29150,29150,29150,29150,0
|
|
20230614,212800,61377349000,29150,29150,29150,29150,0
|
|
20230614,212700,61377349000,29150,29150,29150,29150,0
|
|
20230614,212600,61377349000,29150,29150,29150,29150,0
|
|
20230614,212500,61377349000,29150,29150,29150,29150,0
|
|
20230614,212400,61377349000,29150,29150,29150,29150,0
|
|
20230614,212300,61377349000,29150,29150,29150,29150,0
|
|
20230614,212200,61377349000,29150,29150,29150,29150,0
|
|
20230614,212100,61377349000,29150,29150,29150,29150,0
|
|
20230614,212000,61377349000,29150,29150,29150,29150,0
|
|
20230614,211900,61377349000,29150,29150,29150,29150,0
|
|
20230614,211800,61377349000,29150,29150,29150,29150,0
|
|
20230614,211700,61377349000,29150,29150,29150,29150,0
|
|
20230614,211600,61377349000,29150,29150,29150,29150,0
|
|
20230614,211500,61377349000,29150,29150,29150,29150,0
|
|
20230614,211400,61377349000,29150,29150,29150,29150,0
|
|
20230614,211300,61377349000,29150,29150,29150,29150,0
|
|
20230614,211200,61377349000,29150,29150,29150,29150,0
|
|
20230614,211100,61377349000,29150,29150,29150,29150,0
|
|
20230614,211000,61377349000,29150,29150,29150,29150,0
|
|
20230614,210900,61377349000,29150,29150,29150,29150,0
|
|
20230614,210800,61377349000,29150,29150,29150,29150,0
|
|
20230614,210700,61377349000,29150,29150,29150,29150,0
|
|
20230614,210600,61377349000,29150,29150,29150,29150,0
|
|
20230614,210500,61377349000,29150,29150,29150,29150,0
|
|
20230614,210400,61377349000,29150,29150,29150,29150,0
|
|
20230614,210300,61377349000,29150,29150,29150,29150,0
|
|
20230614,210200,61377349000,29150,29150,29150,29150,0
|
|
20230614,210100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,210000,61377349000,29150,29150,29150,29150,0
|
|
20230614,205900,61377349000,29150,29150,29150,29150,0
|
|
20230614,205800,61377349000,29150,29150,29150,29150,0
|
|
20230614,205700,61377349000,29150,29150,29150,29150,0
|
|
20230614,205600,61377349000,29150,29150,29150,29150,0
|
|
20230614,205500,61377349000,29150,29150,29150,29150,0
|
|
20230614,205400,61377349000,29150,29150,29150,29150,0
|
|
20230614,205300,61377349000,29150,29150,29150,29150,0
|
|
20230614,205200,61377349000,29150,29150,29150,29150,0
|
|
20230614,205100,61377349000,29150,29150,29150,29150,0
|
|
20230614,205000,61377349000,29150,29150,29150,29150,0
|
|
20230614,204900,61377349000,29150,29150,29150,29150,0
|
|
20230614,204800,61377349000,29150,29150,29150,29150,0
|
|
20230614,204700,61377349000,29150,29150,29150,29150,0
|
|
20230614,204600,61377349000,29150,29150,29150,29150,0
|
|
20230614,204500,61377349000,29150,29150,29150,29150,0
|
|
20230614,204400,61377349000,29150,29150,29150,29150,0
|
|
20230614,204300,61377349000,29150,29150,29150,29150,0
|
|
20230614,204200,61377349000,29150,29150,29150,29150,0
|
|
20230614,204100,61377349000,29150,29150,29150,29150,0
|
|
20230614,204000,61377349000,29150,29150,29150,29150,0
|
|
20230614,203900,61377349000,29150,29150,29150,29150,0
|
|
20230614,203800,61377349000,29150,29150,29150,29150,0
|
|
20230614,203700,61377349000,29150,29150,29150,29150,0
|
|
20230614,203600,61377349000,29150,29150,29150,29150,0
|
|
20230614,203500,61377349000,29150,29150,29150,29150,0
|
|
20230614,203400,61377349000,29150,29150,29150,29150,0
|
|
20230614,203300,61377349000,29150,29150,29150,29150,0
|
|
20230614,203200,61377349000,29150,29150,29150,29150,0
|
|
20230614,203100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,203000,61377349000,29150,29150,29150,29150,0
|
|
20230614,202900,61377349000,29150,29150,29150,29150,0
|
|
20230614,202800,61377349000,29150,29150,29150,29150,0
|
|
20230614,202700,61377349000,29150,29150,29150,29150,0
|
|
20230614,202600,61377349000,29150,29150,29150,29150,0
|
|
20230614,202500,61377349000,29150,29150,29150,29150,0
|
|
20230614,202400,61377349000,29150,29150,29150,29150,0
|
|
20230614,202300,61377349000,29150,29150,29150,29150,0
|
|
20230614,202200,61377349000,29150,29150,29150,29150,0
|
|
20230614,202100,61377349000,29150,29150,29150,29150,0
|
|
20230614,202000,61377349000,29150,29150,29150,29150,0
|
|
20230614,201900,61377349000,29150,29150,29150,29150,0
|
|
20230614,201800,61377349000,29150,29150,29150,29150,0
|
|
20230614,201700,61377349000,29150,29150,29150,29150,0
|
|
20230614,201600,61377349000,29150,29150,29150,29150,0
|
|
20230614,201500,61377349000,29150,29150,29150,29150,0
|
|
20230614,201400,61377349000,29150,29150,29150,29150,0
|
|
20230614,201300,61377349000,29150,29150,29150,29150,0
|
|
20230614,201200,61377349000,29150,29150,29150,29150,0
|
|
20230614,201100,61377349000,29150,29150,29150,29150,0
|
|
20230614,201000,61377349000,29150,29150,29150,29150,0
|
|
20230614,200900,61377349000,29150,29150,29150,29150,0
|
|
20230614,200800,61377349000,29150,29150,29150,29150,0
|
|
20230614,200700,61377349000,29150,29150,29150,29150,0
|
|
20230614,200600,61377349000,29150,29150,29150,29150,0
|
|
20230614,200500,61377349000,29150,29150,29150,29150,0
|
|
20230614,200400,61377349000,29150,29150,29150,29150,0
|
|
20230614,200300,61377349000,29150,29150,29150,29150,0
|
|
20230614,200200,61377349000,29150,29150,29150,29150,0
|
|
20230614,200100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,200000,61377349000,29150,29150,29150,29150,0
|
|
20230614,195900,61377349000,29150,29150,29150,29150,0
|
|
20230614,195800,61377349000,29150,29150,29150,29150,0
|
|
20230614,195700,61377349000,29150,29150,29150,29150,0
|
|
20230614,195600,61377349000,29150,29150,29150,29150,0
|
|
20230614,195500,61377349000,29150,29150,29150,29150,0
|
|
20230614,195400,61377349000,29150,29150,29150,29150,0
|
|
20230614,195300,61377349000,29150,29150,29150,29150,0
|
|
20230614,195200,61377349000,29150,29150,29150,29150,0
|
|
20230614,195100,61377349000,29150,29150,29150,29150,0
|
|
20230614,195000,61377349000,29150,29150,29150,29150,0
|
|
20230614,194900,61377349000,29150,29150,29150,29150,0
|
|
20230614,194800,61377349000,29150,29150,29150,29150,0
|
|
20230614,194700,61377349000,29150,29150,29150,29150,0
|
|
20230614,194600,61377349000,29150,29150,29150,29150,0
|
|
20230614,194500,61377349000,29150,29150,29150,29150,0
|
|
20230614,194400,61377349000,29150,29150,29150,29150,0
|
|
20230614,194300,61377349000,29150,29150,29150,29150,0
|
|
20230614,194200,61377349000,29150,29150,29150,29150,0
|
|
20230614,194100,61377349000,29150,29150,29150,29150,0
|
|
20230614,194000,61377349000,29150,29150,29150,29150,0
|
|
20230614,193900,61377349000,29150,29150,29150,29150,0
|
|
20230614,193800,61377349000,29150,29150,29150,29150,0
|
|
20230614,193700,61377349000,29150,29150,29150,29150,0
|
|
20230614,193600,61377349000,29150,29150,29150,29150,0
|
|
20230614,193500,61377349000,29150,29150,29150,29150,0
|
|
20230614,193400,61377349000,29150,29150,29150,29150,0
|
|
20230614,193300,61377349000,29150,29150,29150,29150,0
|
|
20230614,193200,61377349000,29150,29150,29150,29150,0
|
|
20230614,193100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,193000,61377349000,29150,29150,29150,29150,0
|
|
20230614,192900,61377349000,29150,29150,29150,29150,0
|
|
20230614,192800,61377349000,29150,29150,29150,29150,0
|
|
20230614,192700,61377349000,29150,29150,29150,29150,0
|
|
20230614,192600,61377349000,29150,29150,29150,29150,0
|
|
20230614,192500,61377349000,29150,29150,29150,29150,0
|
|
20230614,192400,61377349000,29150,29150,29150,29150,0
|
|
20230614,192300,61377349000,29150,29150,29150,29150,0
|
|
20230614,192200,61377349000,29150,29150,29150,29150,0
|
|
20230614,192100,61377349000,29150,29150,29150,29150,0
|
|
20230614,192000,61377349000,29150,29150,29150,29150,0
|
|
20230614,191900,61377349000,29150,29150,29150,29150,0
|
|
20230614,191800,61377349000,29150,29150,29150,29150,0
|
|
20230614,191700,61377349000,29150,29150,29150,29150,0
|
|
20230614,191600,61377349000,29150,29150,29150,29150,0
|
|
20230614,191500,61377349000,29150,29150,29150,29150,0
|
|
20230614,191400,61377349000,29150,29150,29150,29150,0
|
|
20230614,191300,61377349000,29150,29150,29150,29150,0
|
|
20230614,191200,61377349000,29150,29150,29150,29150,0
|
|
20230614,191100,61377349000,29150,29150,29150,29150,0
|
|
20230614,191000,61377349000,29150,29150,29150,29150,0
|
|
20230614,190900,61377349000,29150,29150,29150,29150,0
|
|
20230614,190800,61377349000,29150,29150,29150,29150,0
|
|
20230614,190700,61377349000,29150,29150,29150,29150,0
|
|
20230614,190600,61377349000,29150,29150,29150,29150,0
|
|
20230614,190500,61377349000,29150,29150,29150,29150,0
|
|
20230614,190400,61377349000,29150,29150,29150,29150,0
|
|
20230614,190300,61377349000,29150,29150,29150,29150,0
|
|
20230614,190200,61377349000,29150,29150,29150,29150,0
|
|
20230614,190100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,190000,61377349000,29150,29150,29150,29150,0
|
|
20230614,185900,61377349000,29150,29150,29150,29150,0
|
|
20230614,185800,61377349000,29150,29150,29150,29150,0
|
|
20230614,185700,61377349000,29150,29150,29150,29150,0
|
|
20230614,185600,61377349000,29150,29150,29150,29150,0
|
|
20230614,185500,61377349000,29150,29150,29150,29150,0
|
|
20230614,185400,61377349000,29150,29150,29150,29150,0
|
|
20230614,185300,61377349000,29150,29150,29150,29150,0
|
|
20230614,185200,61377349000,29150,29150,29150,29150,0
|
|
20230614,185100,61377349000,29150,29150,29150,29150,0
|
|
20230614,185000,61377349000,29150,29150,29150,29150,0
|
|
20230614,184900,61377349000,29150,29150,29150,29150,0
|
|
20230614,184800,61377349000,29150,29150,29150,29150,0
|
|
20230614,184700,61377349000,29150,29150,29150,29150,0
|
|
20230614,184600,61377349000,29150,29150,29150,29150,0
|
|
20230614,184500,61377349000,29150,29150,29150,29150,0
|
|
20230614,184400,61377349000,29150,29150,29150,29150,0
|
|
20230614,184300,61377349000,29150,29150,29150,29150,0
|
|
20230614,184200,61377349000,29150,29150,29150,29150,0
|
|
20230614,184100,61377349000,29150,29150,29150,29150,0
|
|
20230614,184000,61377349000,29150,29150,29150,29150,0
|
|
20230614,183900,61377349000,29150,29150,29150,29150,0
|
|
20230614,183800,61377349000,29150,29150,29150,29150,0
|
|
20230614,183700,61377349000,29150,29150,29150,29150,0
|
|
20230614,183600,61377349000,29150,29150,29150,29150,0
|
|
20230614,183500,61377349000,29150,29150,29150,29150,0
|
|
20230614,183400,61377349000,29150,29150,29150,29150,0
|
|
20230614,183300,61377349000,29150,29150,29150,29150,0
|
|
20230614,183200,61377349000,29150,29150,29150,29150,0
|
|
20230614,183100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,183000,61377349000,29150,29150,29150,29150,0
|
|
20230614,182900,61377349000,29150,29150,29150,29150,0
|
|
20230614,182800,61377349000,29150,29150,29150,29150,0
|
|
20230614,182700,61377349000,29150,29150,29150,29150,0
|
|
20230614,182600,61377349000,29150,29150,29150,29150,0
|
|
20230614,182500,61377349000,29150,29150,29150,29150,0
|
|
20230614,182400,61377349000,29150,29150,29150,29150,0
|
|
20230614,182300,61377349000,29150,29150,29150,29150,0
|
|
20230614,182200,61377349000,29150,29150,29150,29150,0
|
|
20230614,182100,61377349000,29150,29150,29150,29150,0
|
|
20230614,182000,61377349000,29150,29150,29150,29150,0
|
|
20230614,181900,61377349000,29150,29150,29150,29150,0
|
|
20230614,181800,61377349000,29150,29150,29150,29150,0
|
|
20230614,181700,61377349000,29150,29150,29150,29150,0
|
|
20230614,181600,61377349000,29150,29150,29150,29150,0
|
|
20230614,181500,61377349000,29150,29150,29150,29150,0
|
|
20230614,181400,61377349000,29150,29150,29150,29150,0
|
|
20230614,181300,61377349000,29150,29150,29150,29150,0
|
|
20230614,181200,61377349000,29150,29150,29150,29150,0
|
|
20230614,181100,61377349000,29150,29150,29150,29150,0
|
|
20230614,181000,61377349000,29150,29150,29150,29150,0
|
|
20230614,180900,61377349000,29150,29150,29150,29150,0
|
|
20230614,180800,61377349000,29150,29150,29150,29150,0
|
|
20230614,180700,61377349000,29150,29150,29150,29150,0
|
|
20230614,180600,61377349000,29150,29150,29150,29150,0
|
|
20230614,180500,61377349000,29150,29150,29150,29150,0
|
|
20230614,180400,61377349000,29150,29150,29150,29150,0
|
|
20230614,180300,61377349000,29150,29150,29150,29150,0
|
|
20230614,180200,61377349000,29150,29150,29150,29150,0
|
|
20230614,180100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,180000,61377349000,29150,29150,29150,29150,0
|
|
20230614,175900,61377349000,29150,29150,29150,29150,0
|
|
20230614,175800,61377349000,29150,29150,29150,29150,0
|
|
20230614,175700,61377349000,29150,29150,29150,29150,0
|
|
20230614,175600,61377349000,29150,29150,29150,29150,0
|
|
20230614,175500,61377349000,29150,29150,29150,29150,0
|
|
20230614,175400,61377349000,29150,29150,29150,29150,0
|
|
20230614,175300,61377349000,29150,29150,29150,29150,0
|
|
20230614,175200,61377349000,29150,29150,29150,29150,0
|
|
20230614,175100,61377349000,29150,29150,29150,29150,0
|
|
20230614,175000,61377349000,29150,29150,29150,29150,0
|
|
20230614,174900,61377349000,29150,29150,29150,29150,0
|
|
20230614,174800,61377349000,29150,29150,29150,29150,0
|
|
20230614,174700,61377349000,29150,29150,29150,29150,0
|
|
20230614,174600,61377349000,29150,29150,29150,29150,0
|
|
20230614,174500,61377349000,29150,29150,29150,29150,0
|
|
20230614,174400,61377349000,29150,29150,29150,29150,0
|
|
20230614,174300,61377349000,29150,29150,29150,29150,0
|
|
20230614,174200,61377349000,29150,29150,29150,29150,0
|
|
20230614,174100,61377349000,29150,29150,29150,29150,0
|
|
20230614,174000,61377349000,29150,29150,29150,29150,0
|
|
20230614,173900,61377349000,29150,29150,29150,29150,0
|
|
20230614,173800,61377349000,29150,29150,29150,29150,0
|
|
20230614,173700,61377349000,29150,29150,29150,29150,0
|
|
20230614,173600,61377349000,29150,29150,29150,29150,0
|
|
20230614,173500,61377349000,29150,29150,29150,29150,0
|
|
20230614,173400,61377349000,29150,29150,29150,29150,0
|
|
20230614,173300,61377349000,29150,29150,29150,29150,0
|
|
20230614,173200,61377349000,29150,29150,29150,29150,0
|
|
20230614,173100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,173000,61377349000,29150,29150,29150,29150,0
|
|
20230614,172900,61377349000,29150,29150,29150,29150,0
|
|
20230614,172800,61377349000,29150,29150,29150,29150,0
|
|
20230614,172700,61377349000,29150,29150,29150,29150,0
|
|
20230614,172600,61377349000,29150,29150,29150,29150,0
|
|
20230614,172500,61377349000,29150,29150,29150,29150,0
|
|
20230614,172400,61377349000,29150,29150,29150,29150,0
|
|
20230614,172300,61377349000,29150,29150,29150,29150,0
|
|
20230614,172200,61377349000,29150,29150,29150,29150,0
|
|
20230614,172100,61377349000,29150,29150,29150,29150,0
|
|
20230614,172000,61377349000,29150,29150,29150,29150,0
|
|
20230614,171900,61377349000,29150,29150,29150,29150,0
|
|
20230614,171800,61377349000,29150,29150,29150,29150,0
|
|
20230614,171700,61377349000,29150,29150,29150,29150,0
|
|
20230614,171600,61377349000,29150,29150,29150,29150,0
|
|
20230614,171500,61377349000,29150,29150,29150,29150,0
|
|
20230614,171400,61377349000,29150,29150,29150,29150,0
|
|
20230614,171300,61377349000,29150,29150,29150,29150,0
|
|
20230614,171200,61377349000,29150,29150,29150,29150,0
|
|
20230614,171100,61377349000,29150,29150,29150,29150,0
|
|
20230614,171000,61377349000,29150,29150,29150,29150,0
|
|
20230614,170900,61377349000,29150,29150,29150,29150,0
|
|
20230614,170800,61377349000,29150,29150,29150,29150,0
|
|
20230614,170700,61377349000,29150,29150,29150,29150,0
|
|
20230614,170600,61377349000,29150,29150,29150,29150,0
|
|
20230614,170500,61377349000,29150,29150,29150,29150,0
|
|
20230614,170400,61377349000,29150,29150,29150,29150,0
|
|
20230614,170300,61377349000,29150,29150,29150,29150,0
|
|
20230614,170200,61377349000,29150,29150,29150,29150,0
|
|
20230614,170100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,170000,61377349000,29150,29150,29150,29150,0
|
|
20230614,165900,61377349000,29150,29150,29150,29150,0
|
|
20230614,165800,61377349000,29150,29150,29150,29150,0
|
|
20230614,165700,61377349000,29150,29150,29150,29150,0
|
|
20230614,165600,61377349000,29150,29150,29150,29150,0
|
|
20230614,165500,61377349000,29150,29150,29150,29150,0
|
|
20230614,165400,61377349000,29150,29150,29150,29150,0
|
|
20230614,165300,61377349000,29150,29150,29150,29150,0
|
|
20230614,165200,61377349000,29150,29150,29150,29150,0
|
|
20230614,165100,61377349000,29150,29150,29150,29150,0
|
|
20230614,165000,61377349000,29150,29150,29150,29150,0
|
|
20230614,164900,61377349000,29150,29150,29150,29150,0
|
|
20230614,164800,61377349000,29150,29150,29150,29150,0
|
|
20230614,164700,61377349000,29150,29150,29150,29150,0
|
|
20230614,164600,61377349000,29150,29150,29150,29150,0
|
|
20230614,164500,61377349000,29150,29150,29150,29150,0
|
|
20230614,164400,61377349000,29150,29150,29150,29150,0
|
|
20230614,164300,61377349000,29150,29150,29150,29150,0
|
|
20230614,164200,61377349000,29150,29150,29150,29150,0
|
|
20230614,164100,61377349000,29150,29150,29150,29150,0
|
|
20230614,164000,61377349000,29150,29150,29150,29150,0
|
|
20230614,163900,61377349000,29150,29150,29150,29150,0
|
|
20230614,163800,61377349000,29150,29150,29150,29150,0
|
|
20230614,163700,61377349000,29150,29150,29150,29150,0
|
|
20230614,163600,61377349000,29150,29150,29150,29150,0
|
|
20230614,163500,61377349000,29150,29150,29150,29150,0
|
|
20230614,163400,61377349000,29150,29150,29150,29150,0
|
|
20230614,163300,61377349000,29150,29150,29150,29150,0
|
|
20230614,163200,61377349000,29150,29150,29150,29150,0
|
|
20230614,163100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,163000,61377349000,29150,29150,29150,29150,0
|
|
20230614,162900,61377349000,29150,29150,29150,29150,0
|
|
20230614,162800,61377349000,29150,29150,29150,29150,0
|
|
20230614,162700,61377349000,29150,29150,29150,29150,0
|
|
20230614,162600,61377349000,29150,29150,29150,29150,0
|
|
20230614,162500,61377349000,29150,29150,29150,29150,0
|
|
20230614,162400,61377349000,29150,29150,29150,29150,0
|
|
20230614,162300,61377349000,29150,29150,29150,29150,0
|
|
20230614,162200,61377349000,29150,29150,29150,29150,0
|
|
20230614,162100,61377349000,29150,29150,29150,29150,0
|
|
20230614,162000,61377349000,29150,29150,29150,29150,0
|
|
20230614,161900,61377349000,29150,29150,29150,29150,0
|
|
20230614,161800,61377349000,29150,29150,29150,29150,0
|
|
20230614,161700,61377349000,29150,29150,29150,29150,0
|
|
20230614,161600,61377349000,29150,29150,29150,29150,0
|
|
20230614,161500,61377349000,29150,29150,29150,29150,0
|
|
20230614,161400,61377349000,29150,29150,29150,29150,0
|
|
20230614,161300,61377349000,29150,29150,29150,29150,0
|
|
20230614,161200,61377349000,29150,29150,29150,29150,0
|
|
20230614,161100,61377349000,29150,29150,29150,29150,0
|
|
20230614,161000,61377349000,29150,29150,29150,29150,0
|
|
20230614,160900,61377349000,29150,29150,29150,29150,0
|
|
20230614,160800,61377349000,29150,29150,29150,29150,0
|
|
20230614,160700,61377349000,29150,29150,29150,29150,0
|
|
20230614,160600,61377349000,29150,29150,29150,29150,0
|
|
20230614,160500,61377349000,29150,29150,29150,29150,0
|
|
20230614,160400,61377349000,29150,29150,29150,29150,0
|
|
20230614,160300,61377349000,29150,29150,29150,29150,0
|
|
20230614,160200,61377349000,29150,29150,29150,29150,0
|
|
20230614,160100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,160000,61377349000,29150,29150,29150,29150,0
|
|
20230614,155900,61377349000,29150,29150,29150,29150,0
|
|
20230614,155800,61377349000,29150,29150,29150,29150,0
|
|
20230614,155700,61377349000,29150,29150,29150,29150,0
|
|
20230614,155600,61377349000,29150,29150,29150,29150,0
|
|
20230614,155500,61377349000,29150,29150,29150,29150,0
|
|
20230614,155400,61377349000,29150,29150,29150,29150,0
|
|
20230614,155300,61377349000,29150,29150,29150,29150,0
|
|
20230614,155200,61377349000,29150,29150,29150,29150,0
|
|
20230614,155100,61377349000,29150,29150,29150,29150,0
|
|
20230614,155000,61377349000,29150,29150,29150,29150,0
|
|
20230614,154900,61377349000,29150,29150,29150,29150,0
|
|
20230614,154800,61377349000,29150,29150,29150,29150,0
|
|
20230614,154700,61377349000,29150,29150,29150,29150,0
|
|
20230614,154600,61377349000,29150,29150,29150,29150,0
|
|
20230614,154500,61377349000,29150,29150,29150,29150,0
|
|
20230614,154400,61377349000,29150,29150,29150,29150,0
|
|
20230614,154300,61377349000,29150,29150,29150,29150,0
|
|
20230614,154200,61377349000,29150,29150,29150,29150,0
|
|
20230614,154100,61377349000,29150,29150,29150,29150,0
|
|
20230614,154000,61377349000,29150,29150,29150,29150,0
|
|
20230614,153900,61377349000,29150,29150,29150,29150,0
|
|
20230614,153800,61377349000,29150,29150,29150,29150,0
|
|
20230614,153700,61377349000,29150,29150,29150,29150,0
|
|
20230614,153600,61377349000,29150,29150,29150,29150,0
|
|
20230614,153500,61377349000,29150,29150,29150,29150,0
|
|
20230614,153400,61377349000,29150,29150,29150,29150,0
|
|
20230614,153300,61377349000,29150,29150,29150,29150,0
|
|
20230614,153200,61377349000,29150,29150,29150,29150,0
|
|
20230614,153100,61377349000,29150,29150,29150,29150,22825
|
|
20230614,153000,61377349000,29150,29150,29150,29150,22825
|
|
20230614,152900,60712000250,29250,29250,29250,29250,0
|
|
20230614,152800,60712000250,29250,29250,29250,29250,0
|
|
20230614,152700,60712000250,29250,29250,29250,29250,0
|
|
20230614,152600,60712000250,29250,29250,29250,29250,0
|
|
20230614,152500,60712000250,29250,29250,29250,29250,0
|
|
20230614,152400,60712000250,29250,29250,29250,29250,0
|
|
20230614,152300,60712000250,29250,29250,29250,29250,0
|
|
20230614,152200,60712000250,29250,29250,29250,29250,0
|
|
20230614,152100,60712000250,29250,29250,29250,29250,0
|
|
20230614,152000,60712000250,29250,29250,29250,29250,0
|
|
20230614,151900,60712000250,29250,29150,29250,29100,5251
|
|
20230614,151800,60558778900,29100,29200,29250,29100,3202
|
|
20230614,151700,60465371100,29200,29200,29250,29150,5996
|
|
20230614,151600,60290257100,29200,29200,29200,29150,1569
|
|
20230614,151500,60244443250,29200,29200,29200,29150,1623
|
|
20230614,151400,60197061650,29200,29150,29200,29100,3493
|
|
20230614,151300,60095245500,29150,29050,29150,29050,3969
|
|
20230614,151200,59979758300,29050,29050,29100,29050,2480
|
|
20230614,151100,59907713400,29050,29100,29100,29000,4319
|
|
20230614,151000,59782267100,29100,29100,29150,29050,3673
|
|
20230614,150900,59675417000,29100,29150,29150,29100,1745
|
|
20230614,150800,59624636150,29100,29100,29150,29100,2230
|
|
20230614,150700,59559715600,29100,29150,29150,29100,3241
|
|
20230614,150600,59465345200,29150,29150,29150,29100,1628
|
|
20230614,150500,59417952350,29150,29150,29200,29150,706
|
|
20230614,150400,59397371800,29150,29050,29150,29000,3746
|
|
20230614,150300,59288311250,29000,29050,29100,29000,4345
|
|
20230614,150200,59162071450,29100,29100,29100,29050,1248
|
|
20230614,150100,59125788250,29100,29150,29150,29100,7709
|
|
20230614,150000,58901278300,29150,29150,29200,29150,1693
|
|
20230614,145900,58851922900,29150,29200,29200,29150,988
|
|
20230614,145800,58823106900,29200,29200,29200,29150,1427
|
|
20230614,145700,58781478350,29150,29200,29200,29150,1386
|
|
20230614,145600,58741015100,29200,29150,29200,29150,1220
|
|
20230614,145500,58705439500,29150,29150,29200,29150,543
|
|
20230614,145400,58689602150,29150,29150,29200,29150,662
|
|
20230614,145300,58670300650,29200,29150,29200,29100,784
|
|
20230614,145200,58647446250,29150,29150,29250,29150,1789
|
|
20230614,145100,58595256750,29150,29250,29250,29150,6801
|
|
20230614,145000,58396785700,29250,29200,29250,29200,969
|
|
20230614,144900,58368449650,29250,29200,29250,29200,1216
|
|
20230614,144800,58332941900,29200,29150,29200,29150,1866
|
|
20230614,144700,58278512100,29150,29250,29250,29150,2919
|
|
20230614,144600,58193298050,29250,29250,29250,29200,369
|
|
20230614,144500,58182505800,29250,29250,29250,29200,2598
|
|
20230614,144400,58106535950,29200,29250,29250,29200,3165
|
|
20230614,144300,58014041900,29250,29250,29300,29200,1213
|
|
20230614,144200,57978563150,29250,29250,29250,29200,1574
|
|
20230614,144100,57932532650,29250,29300,29300,29250,1570
|
|
20230614,144000,57886606150,29250,29300,29300,29250,1429
|
|
20230614,143900,57844788300,29350,29350,29350,29300,160
|
|
20230614,143800,57840093150,29250,29350,29350,29250,7493
|
|
20230614,143700,57620744150,29350,29350,29350,29350,547
|
|
20230614,143600,57604689700,29350,29350,29350,29300,3203
|
|
20230614,143500,57510811100,29350,29350,29400,29350,1546
|
|
20230614,143400,57465405050,29350,29350,29400,29350,1761
|
|
20230614,143300,57413701150,29400,29350,29400,29350,598
|
|
20230614,143200,57396129850,29350,29350,29400,29300,4087
|
|
20230614,143100,57276140050,29400,29550,29600,29350,11903
|
|
20230614,143000,56925200350,29550,29450,29550,29450,7080
|
|
20230614,142900,56716341400,29450,29450,29500,29450,3524
|
|
20230614,142800,56612546000,29450,29350,29450,29350,3193
|
|
20230614,142700,56518698950,29350,29300,29350,29300,5604
|
|
20230614,142600,56354303000,29300,29200,29300,29150,5122
|
|
20230614,142500,56204556500,29200,29150,29200,29100,953
|
|
20230614,142400,56176772000,29100,29100,29150,29100,4482
|
|
20230614,142300,56046229600,29100,29100,29150,29100,2154
|
|
20230614,142200,55983506300,29150,29100,29150,29100,4978
|
|
20230614,142100,55838586800,29150,29150,29150,29100,1759
|
|
20230614,142000,55787374150,29150,29150,29200,29050,4752
|
|
20230614,141900,55648978500,29150,29000,29150,29000,6523
|
|
20230614,141800,55459456400,29050,29050,29100,29000,7689
|
|
20230614,141700,55236198900,29100,29100,29100,29050,3104
|
|
20230614,141600,55145991750,29100,29100,29150,29100,2072
|
|
20230614,141500,55085678600,29100,29000,29150,29000,5095
|
|
20230614,141400,54937588150,29050,29100,29150,29000,3344
|
|
20230614,141300,54840443400,29100,29200,29200,29050,6183
|
|
20230614,141200,54660428100,29200,29150,29200,29150,4281
|
|
20230614,141100,54535493150,29150,29050,29250,29050,9211
|
|
20230614,141000,54267098650,29050,28800,29050,28800,7955
|
|
20230614,140900,54036852550,28800,28800,28800,28700,6674
|
|
20230614,140800,53844994050,28750,28700,28800,28700,4470
|
|
20230614,140700,53716528600,28650,28700,28750,28650,10160
|
|
20230614,140600,53425160050,28700,28800,28850,28650,16042
|
|
20230614,140500,52963986700,28800,28950,28950,28800,12471
|
|
20230614,140400,52603971100,28950,29000,29000,28900,4908
|
|
20230614,140300,52461905050,29000,29050,29100,28950,6503
|
|
20230614,140200,52273207850,29100,29050,29150,29050,10688
|
|
20230614,140100,51962273750,29100,29000,29100,29000,5979
|
|
20230614,140000,51788396900,28950,28950,29000,28800,33794
|
|
20230614,135900,50811665750,28950,29150,29150,28950,45280
|
|
20230614,135800,49497127900,29150,29200,29250,29150,7561
|
|
20230614,135700,49276618600,29200,29300,29300,29200,9905
|
|
20230614,135600,48987142450,29300,29300,29350,29250,5984
|
|
20230614,135500,48811967650,29300,29250,29300,29250,4004
|
|
20230614,135400,48694718050,29250,29200,29250,29200,4398
|
|
20230614,135300,48566182850,29200,29300,29300,29200,4150
|
|
20230614,135200,48444820000,29250,29250,29300,29200,14256
|
|
20230614,135100,48028001600,29250,29400,29450,29250,20268
|
|
20230614,135000,47433902300,29400,29500,29550,29400,19108
|
|
20230614,134900,46870737550,29550,29550,29600,29500,1164
|
|
20230614,134800,46836341600,29500,29550,29550,29500,3526
|
|
20230614,134700,46732187450,29550,29550,29650,29550,2607
|
|
20230614,134600,46655145200,29550,29600,29600,29550,2581
|
|
20230614,134500,46578845700,29600,29600,29650,29550,11310
|
|
20230614,134400,46244392850,29600,29600,29650,29550,470
|
|
20230614,134300,46230481850,29600,29600,29600,29550,2537
|
|
20230614,134200,46155411250,29600,29650,29650,29600,7876
|
|
20230614,134100,45922265350,29650,29650,29700,29600,2100
|
|
20230614,134000,45860001600,29650,29650,29650,29600,1429
|
|
20230614,133900,45817635000,29700,29650,29700,29600,755
|
|
20230614,133800,45795267100,29650,29600,29650,29600,3949
|
|
20230614,133700,45678286550,29600,29600,29650,29550,4130
|
|
20230614,133600,45556038500,29600,29600,29650,29600,1538
|
|
20230614,133500,45510454950,29600,29700,29700,29600,2383
|
|
20230614,133400,45439806500,29650,29700,29700,29650,1389
|
|
20230614,133300,45398591500,29700,29700,29700,29650,3453
|
|
20230614,133200,45296123950,29700,29650,29700,29650,2991
|
|
20230614,133100,45207342850,29650,29650,29700,29650,2521
|
|
20230614,133000,45132588950,29650,29850,29850,29650,11562
|
|
20230614,132900,44788522500,29850,29800,29850,29800,1207
|
|
20230614,132800,44752507600,29800,29900,29900,29800,3151
|
|
20230614,132700,44658488550,29850,29900,29900,29850,381
|
|
20230614,132600,44647106700,29900,29800,29900,29800,3101
|
|
20230614,132500,44554604750,29800,29850,29850,29800,1540
|
|
20230614,132400,44508643250,29850,29850,29850,29850,4284
|
|
20230614,132300,44380765850,29850,29850,29900,29850,593
|
|
20230614,132200,44363063350,29850,29900,29950,29850,2248
|
|
20230614,132100,44295936850,29900,29950,29950,29900,1805
|
|
20230614,132000,44241955050,29950,29900,29950,29900,1258
|
|
20230614,131900,44204324200,29900,29850,29900,29850,953
|
|
20230614,131800,44175856100,29850,29900,29950,29850,1428
|
|
20230614,131700,44133162700,29950,29950,29950,29900,3009
|
|
20230614,131600,44043106950,29950,29900,29950,29900,2423
|
|
20230614,131500,43970586250,29900,29950,29950,29900,714
|
|
20230614,131400,43949205450,29950,30000,30000,29950,1515
|
|
20230614,131300,43903829850,30000,30050,30050,29950,1793
|
|
20230614,131200,43850022150,30050,30100,30100,30050,1210
|
|
20230614,131100,43813655750,30050,30100,30100,30050,1556
|
|
20230614,131000,43766897400,30100,30100,30100,30050,561
|
|
20230614,130900,43750011450,30100,30150,30150,30100,3215
|
|
20230614,130800,43653232150,30100,30100,30150,30100,1016
|
|
20230614,130700,43622633100,30100,30100,30150,30100,769
|
|
20230614,130600,43599482600,30100,30150,30150,30100,341
|
|
20230614,130500,43589204000,30150,30100,30150,30100,1033
|
|
20230614,130400,43558059600,30150,30100,30150,30100,864
|
|
20230614,130300,43532018950,30100,30100,30150,30050,1018
|
|
20230614,130200,43501345800,30100,30100,30100,30050,1824
|
|
20230614,130100,43446444300,30100,30200,30200,30100,3704
|
|
20230614,130000,43334729050,30200,30200,30200,30150,4349
|
|
20230614,125900,43203390800,30200,30150,30200,30150,1879
|
|
20230614,125800,43146718800,30150,30050,30150,30050,1330
|
|
20230614,125700,43106701350,30050,30050,30050,30000,1594
|
|
20230614,125600,43058801700,30050,30000,30050,30000,941
|
|
20230614,125500,43030555100,30000,29850,30000,29850,15132
|
|
20230614,125400,42576709500,29850,29850,29900,29850,672
|
|
20230614,125300,42556649200,29850,29900,29900,29850,1614
|
|
20230614,125200,42508437650,29900,29850,29900,29850,405
|
|
20230614,125100,42496338600,29850,29850,29900,29850,1321
|
|
20230614,125000,42456906650,29850,29900,29900,29850,1750
|
|
20230614,124900,42404655600,29900,29950,29950,29900,723
|
|
20230614,124800,42383036400,29900,29850,29950,29850,1066
|
|
20230614,124700,42351190300,29850,29900,29950,29850,4038
|
|
20230614,124600,42230441100,29900,30000,30000,29900,618
|
|
20230614,124500,42211944250,29950,30000,30000,29950,232
|
|
20230614,124400,42204994900,29950,29950,30000,29950,560
|
|
20230614,124300,42188222550,29950,29900,30000,29900,2763
|
|
20230614,124200,42105411950,29900,29900,29950,29900,1967
|
|
20230614,124100,42046598500,29900,29950,29950,29900,933
|
|
20230614,124000,42018655800,29950,29950,30000,29900,476
|
|
20230614,123900,42004399700,29950,29950,30000,29900,682
|
|
20230614,123800,41983991750,29950,29900,29950,29900,1067
|
|
20230614,123700,41952055350,29900,29900,29900,29850,582
|
|
20230614,123600,41934654550,29900,29850,29900,29850,725
|
|
20230614,123500,41913005350,29900,29900,29900,29850,1535
|
|
20230614,123400,41867173800,29900,29850,29900,29850,424
|
|
20230614,123300,41854514050,29900,29850,29900,29850,543
|
|
20230614,123200,41838293050,29850,29850,29950,29850,3920
|
|
20230614,123100,41721203800,29900,29800,29900,29800,465
|
|
20230614,123000,41707332400,29900,29900,29900,29800,9444
|
|
20230614,122900,41425611950,29850,29900,29950,29850,1968
|
|
20230614,122800,41366775900,29950,29900,29950,29900,1309
|
|
20230614,122700,41327628550,29900,29850,29900,29850,286
|
|
20230614,122600,41319077450,29850,29850,29900,29850,250
|
|
20230614,122500,41311609200,29900,29850,29900,29850,223
|
|
20230614,122400,41304943050,29900,29950,29950,29850,3744
|
|
20230614,122300,41193053150,29900,29900,29950,29900,1988
|
|
20230614,122200,41133604350,29900,29950,29950,29900,3944
|
|
20230614,122100,41015659750,29950,29950,29950,29950,1342
|
|
20230614,122000,40975466850,29950,30000,30000,29900,1091
|
|
20230614,121900,40942813950,29950,29950,30000,29900,592
|
|
20230614,121800,40925089450,29950,29950,29950,29900,921
|
|
20230614,121700,40897535300,29950,29950,30000,29950,431
|
|
20230614,121600,40884626800,29950,29950,30000,29950,740
|
|
20230614,121500,40862456700,29900,30000,30000,29900,7918
|
|
20230614,121400,40625398550,29950,30000,30000,29950,670
|
|
20230614,121300,40605325500,29950,30000,30000,29950,647
|
|
20230614,121200,40585944650,30000,29950,30000,29950,1487
|
|
20230614,121100,40541360950,30000,30000,30000,29950,393
|
|
20230614,121000,40529577450,30000,29950,30000,29950,1128
|
|
20230614,120900,40495755600,30000,30000,30000,29950,1372
|
|
20230614,120800,40454649050,29950,29950,30000,29900,1278
|
|
20230614,120700,40416369600,29950,29950,29950,29900,2735
|
|
20230614,120600,40334486200,29900,29900,29950,29900,944
|
|
20230614,120500,40306260450,29950,29900,29950,29900,1147
|
|
20230614,120400,40271958000,29850,29900,29900,29850,1341
|
|
20230614,120300,40231901200,29900,29900,29950,29850,2120
|
|
20230614,120200,40168525950,29900,29950,29950,29900,876
|
|
20230614,120100,40142332950,29900,29950,29950,29900,1135
|
|
20230614,120000,40108387600,29950,29900,29950,29850,922
|
|
20230614,115900,40080809050,29900,29950,29950,29900,1464
|
|
20230614,115800,40037033550,29950,29950,29950,29900,2925
|
|
20230614,115700,39949460450,29950,29950,29950,29900,677
|
|
20230614,115600,39929199750,29950,29950,29950,29950,2760
|
|
20230614,115500,39846537750,29950,30000,30000,29900,6306
|
|
20230614,115400,39657712850,30000,29900,30000,29900,3501
|
|
20230614,115300,39552844400,29950,29850,29950,29850,2386
|
|
20230614,115200,39481495600,29900,29900,29900,29850,2558
|
|
20230614,115100,39405130950,29850,29850,29900,29850,1104
|
|
20230614,115000,39372165550,29850,29900,29950,29850,3217
|
|
20230614,114900,39276021350,29900,29950,29950,29900,1795
|
|
20230614,114800,39222285550,29950,29900,29950,29900,553
|
|
20230614,114700,39205740300,29900,29900,29950,29900,5086
|
|
20230614,114600,39053645550,29950,29900,29950,29850,2160
|
|
20230614,114500,38989070450,29900,30000,30000,29800,20024
|
|
20230614,114400,38390649850,29950,30000,30050,29950,2794
|
|
20230614,114300,38306848650,30000,30050,30050,30000,5509
|
|
20230614,114200,38141534850,30050,30100,30100,30000,2164
|
|
20230614,114100,38076569450,30050,30050,30100,30000,2346
|
|
20230614,114000,38006115200,30050,30100,30100,30000,3573
|
|
20230614,113900,37898868250,30050,30050,30100,30050,1914
|
|
20230614,113800,37841352200,30050,30100,30100,30050,3803
|
|
20230614,113700,37727017500,30100,30150,30150,30100,3000
|
|
20230614,113600,37636705050,30150,30250,30300,30150,5056
|
|
20230614,113500,37483986900,30250,30200,30250,30200,2813
|
|
20230614,113400,37398983000,30200,30100,30200,30100,2266
|
|
20230614,113300,37330668600,30100,30100,30150,30050,2110
|
|
20230614,113200,37267184500,30100,30050,30100,30050,2045
|
|
20230614,113100,37205728750,30050,30050,30100,30000,6820
|
|
20230614,113000,37000884750,30100,30200,30200,30050,13990
|
|
20230614,112900,36579670400,30200,30200,30250,30150,4269
|
|
20230614,112800,36450754350,30200,30200,30250,30200,3576
|
|
20230614,112700,36342709100,30200,30250,30300,30200,5892
|
|
20230614,112600,36164549450,30250,30250,30300,30250,1496
|
|
20230614,112500,36119293650,30300,30300,30300,30250,4083
|
|
20230614,112400,35995692100,30300,30400,30400,30300,2134
|
|
20230614,112300,35930943600,30400,30350,30400,30350,1240
|
|
20230614,112200,35893267150,30350,30350,30400,30350,599
|
|
20230614,112100,35875076800,30350,30350,30400,30350,1572
|
|
20230614,112000,35827299950,30350,30450,30450,30350,1281
|
|
20230614,111900,35788338600,30450,30300,30450,30250,2554
|
|
20230614,111800,35710827550,30250,30250,30300,30250,2007
|
|
20230614,111700,35650092500,30250,30250,30350,30200,5077
|
|
20230614,111600,35496389300,30200,30250,30250,30200,3577
|
|
20230614,111500,35388272000,30250,30350,30400,30200,8555
|
|
20230614,111400,35129304950,30400,30400,30400,30300,7804
|
|
20230614,111300,34892774600,30350,30450,30500,30350,6406
|
|
20230614,111200,34698132900,30450,30500,30500,30450,2372
|
|
20230614,111100,34625882450,30500,30600,30650,30500,5578
|
|
20230614,111000,34455467150,30600,30650,30700,30600,2067
|
|
20230614,110900,34392080150,30700,30650,30700,30650,3363
|
|
20230614,110800,34288955650,30650,30700,30700,30650,922
|
|
20230614,110700,34260673700,30650,30650,30700,30600,1861
|
|
20230614,110600,34203605850,30650,30750,30850,30600,7408
|
|
20230614,110500,33975776300,30700,30500,30750,30450,9057
|
|
20230614,110400,33698759350,30500,30500,30550,30450,2173
|
|
20230614,110300,33632505300,30500,30500,30550,30500,1706
|
|
20230614,110200,33580457250,30500,30550,30600,30500,2421
|
|
20230614,110100,33506577800,30550,30550,30600,30500,2042
|
|
20230614,110000,33444224000,30550,30500,30600,30500,5416
|
|
20230614,105900,33278716500,30500,30350,30500,30350,4636
|
|
20230614,105800,33137488600,30400,30450,30450,30350,4152
|
|
20230614,105700,33011243300,30450,30450,30450,30400,4246
|
|
20230614,105600,32881999600,30400,30400,30450,30400,1376
|
|
20230614,105500,32840147900,30450,30400,30450,30400,4267
|
|
20230614,105400,32710430550,30400,30250,30400,30250,4221
|
|
20230614,105300,32582444350,30300,30300,30350,30250,5477
|
|
20230614,105200,32416527700,30300,30350,30400,30300,8873
|
|
20230614,105100,32147496650,30350,30450,30500,30300,8872
|
|
20230614,105000,31877998350,30500,30500,30550,30500,6718
|
|
20230614,104900,31672992550,30500,30350,30600,30350,7448
|
|
20230614,104800,31445854150,30350,30650,30700,30300,23599
|
|
20230614,104700,30725894200,30650,30800,30850,30600,12753
|
|
20230614,104600,30334476300,30800,31000,31000,30750,22312
|
|
20230614,104500,29645665500,30900,30900,31050,30900,14094
|
|
20230614,104400,29209279100,30900,31150,31150,30900,32166
|
|
20230614,104300,28210374400,31150,31150,31200,30900,40130
|
|
20230614,104200,26964766150,31000,31500,31500,30700,74393
|
|
20230614,104100,24642464700,31400,30700,31500,30650,78855
|
|
20230614,104000,22189754800,30650,30900,30900,30550,48389
|
|
20230614,103900,20700693850,30900,30300,30950,30250,56154
|
|
20230614,103800,18982960750,30300,30350,30350,30150,14887
|
|
20230614,103700,18532261850,30350,30300,30750,30050,106378
|
|
20230614,103600,15290112650,30400,30100,30400,30050,31491
|
|
20230614,103500,14338630700,30100,30050,30100,30050,3770
|
|
20230614,103400,14225197750,30050,30150,30150,29950,4450
|
|
20230614,103300,14091397400,30150,30000,30150,29950,13280
|
|
20230614,103200,13692408750,30000,30000,30100,29950,4627
|
|
20230614,103100,13553415350,30000,29850,30000,29850,3921
|
|
20230614,103000,13436161450,29850,29950,29950,29800,2539
|
|
20230614,102900,13360316300,29900,30000,30000,29850,4048
|
|
20230614,102800,13239125650,30000,29950,30000,29950,2361
|
|
20230614,102700,13168378450,29950,30000,30000,29950,3798
|
|
20230614,102600,13054568250,30000,30100,30100,30000,6574
|
|
20230614,102500,12857194400,30100,30100,30100,30000,3747
|
|
20230614,102400,12744543400,30200,30150,30300,30050,9209
|
|
20230614,102300,12466497300,30150,30050,30150,30050,4058
|
|
20230614,102200,12344308050,30000,29950,30100,29900,7604
|
|
20230614,102100,12116079000,29950,29900,29950,29900,370
|
|
20230614,102000,12105005700,29900,29900,29950,29900,2758
|
|
20230614,101900,12022538950,29900,29950,29950,29900,1029
|
|
20230614,101800,11991738100,30000,30000,30000,29950,2728
|
|
20230614,101700,11910005500,30000,29950,30000,29950,1312
|
|
20230614,101600,11870689550,29950,29950,30000,29950,2426
|
|
20230614,101500,11797937350,29950,29950,30000,29950,2187
|
|
20230614,101400,11732428050,29950,29950,30000,29950,2084
|
|
20230614,101300,11670006950,29950,30000,30000,29950,2122
|
|
20230614,101200,11606399650,30000,30000,30050,29950,4498
|
|
20230614,101100,11471502750,30000,29950,30050,29950,8287
|
|
20230614,101000,11222837450,29950,29800,29950,29800,2477
|
|
20230614,100900,11148775100,29800,29800,29850,29750,2236
|
|
20230614,100800,11082117750,29800,29750,29800,29750,2382
|
|
20230614,100700,11011143050,29800,29800,29800,29750,1542
|
|
20230614,100600,10965213250,29750,29800,29800,29750,2354
|
|
20230614,100500,10895097650,29800,29900,29900,29800,2614
|
|
20230614,100400,10817023200,29900,29800,29900,29750,5176
|
|
20230614,100300,10662624950,29800,29700,29800,29700,3970
|
|
20230614,100200,10544473950,29750,29650,29750,29650,2224
|
|
20230614,100100,10478457950,29650,29600,29650,29600,1309
|
|
20230614,100000,10439652150,29650,29700,29700,29600,1415
|
|
20230614,095900,10397705950,29650,29550,29650,29550,2679
|
|
20230614,095800,10318360200,29550,29550,29600,29550,847
|
|
20230614,095700,10293319200,29550,29600,29600,29550,541
|
|
20230614,095600,10277331700,29600,29650,29700,29600,548
|
|
20230614,095500,10261091100,29650,29600,29650,29500,3675
|
|
20230614,095400,10152457700,29600,29700,29700,29600,664
|
|
20230614,095300,10132772800,29650,29700,29750,29600,3248
|
|
20230614,095200,10036300900,29700,29750,29850,29600,3362
|
|
20230614,095100,9936236600,29750,29700,29800,29550,9473
|
|
20230614,095000,9654664800,29650,29650,29750,29650,2607
|
|
20230614,094900,9577238100,29650,29500,29650,29450,9177
|
|
20230614,094800,9306327050,29500,29500,29500,29450,920
|
|
20230614,094700,9279207300,29450,29450,29500,29450,1629
|
|
20230614,094600,9231222250,29450,29500,29500,29450,1491
|
|
20230614,094500,9187307300,29450,29450,29500,29400,4148
|
|
20230614,094400,9065105250,29450,29400,29500,29400,3795
|
|
20230614,094300,8953407750,29400,29450,29450,29350,2055
|
|
20230614,094200,8892953150,29450,29450,29450,29400,3642
|
|
20230614,094100,8785793600,29450,29450,29500,29350,3726
|
|
20230614,094000,8676183400,29450,29300,29450,29300,7633
|
|
20230614,093900,8452283950,29300,29300,29300,29250,2708
|
|
20230614,093800,8372968150,29300,29350,29350,29250,11505
|
|
20230614,093700,8036018400,29350,29350,29400,29300,5743
|
|
20230614,093600,7867595800,29350,29350,29400,29350,7550
|
|
20230614,093500,7646002350,29400,29450,29450,29350,7975
|
|
20230614,093400,7411577200,29450,29500,29500,29400,3589
|
|
20230614,093300,7306001100,29450,29400,29500,29400,4470
|
|
20230614,093200,7174411200,29450,29400,29450,29400,3673
|
|
20230614,093100,7066385100,29450,29500,29500,29400,5528
|
|
20230614,093000,6903569600,29500,29450,29500,29450,2733
|
|
20230614,092900,6823062200,29500,29500,29500,29450,3252
|
|
20230614,092800,6727172050,29500,29600,29600,29450,8430
|
|
20230614,092700,6478344250,29550,29550,29550,29500,3194
|
|
20230614,092600,6383961750,29550,29550,29550,29500,986
|
|
20230614,092500,6354860100,29500,29500,29550,29500,1013
|
|
20230614,092400,6324966150,29550,29500,29550,29500,1547
|
|
20230614,092300,6279326550,29550,29500,29550,29500,3186
|
|
20230614,092200,6185311300,29500,29500,29500,29450,2397
|
|
20230614,092100,6114697400,29500,29450,29550,29400,7420
|
|
20230614,092000,5896074350,29450,29450,29500,29450,4847
|
|
20230614,091900,5753325150,29450,29450,29500,29400,4769
|
|
20230614,091800,5612904950,29450,29500,29500,29450,2890
|
|
20230614,091700,5527767500,29450,29500,29550,29450,4420
|
|
20230614,091600,5397470400,29550,29550,29550,29500,4712
|
|
20230614,091500,5258432350,29600,29500,29600,29450,2238
|
|
20230614,091400,5192344700,29450,29400,29600,29350,10019
|
|
20230614,091300,4897209350,29400,29450,29500,29400,12366
|
|
20230614,091200,4533284900,29500,29550,29600,29450,18069
|
|
20230614,091100,4000170450,29600,29650,29650,29550,4372
|
|
20230614,091000,3870795150,29650,29650,29700,29600,20318
|
|
20230614,090900,3269064200,29700,29650,29700,29650,4864
|
|
20230614,090800,3124834800,29650,29700,29750,29650,3822
|
|
20230614,090700,3011328100,29700,29650,29700,29650,5685
|
|
20230614,090600,2842654900,29700,29650,29700,29650,6993
|
|
20230614,090500,2635196650,29700,29700,29750,29650,6568
|
|
20230614,090400,2439953000,29700,29600,29800,29500,19879
|
|
20230614,090300,1851129200,29500,29750,29750,29450,26574
|
|
20230614,090200,1065369450,29750,29900,30000,29700,10314
|
|
20230614,090100,757806900,29900,29850,30050,29850,6752
|
|
20230614,090000,555388200,29850,30050,30050,29650,18234
|