800 lines
42 KiB
CSV
800 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221700,1813879800,26650,26650,26650,26650,714
|
|
20230614,221600,1813879800,26650,26650,26650,26650,0
|
|
20230614,221500,1813879800,26650,26650,26650,26650,0
|
|
20230614,221400,1813879800,26650,26650,26650,26650,0
|
|
20230614,221300,1813879800,26650,26650,26650,26650,0
|
|
20230614,221200,1813879800,26650,26650,26650,26650,0
|
|
20230614,221100,1813879800,26650,26650,26650,26650,0
|
|
20230614,221000,1813879800,26650,26650,26650,26650,0
|
|
20230614,220900,1813879800,26650,26650,26650,26650,0
|
|
20230614,220800,1813879800,26650,26650,26650,26650,0
|
|
20230614,220700,1813879800,26650,26650,26650,26650,0
|
|
20230614,220600,1813879800,26650,26650,26650,26650,0
|
|
20230614,220500,1813879800,26650,26650,26650,26650,0
|
|
20230614,220400,1813879800,26650,26650,26650,26650,0
|
|
20230614,220300,1813879800,26650,26650,26650,26650,0
|
|
20230614,220200,1813879800,26650,26650,26650,26650,0
|
|
20230614,220100,1813879800,26650,26650,26650,26650,0
|
|
20230614,220000,1813879800,26650,26650,26650,26650,0
|
|
20230614,215900,1813879800,26650,26650,26650,26650,0
|
|
20230614,215800,1813879800,26650,26650,26650,26650,0
|
|
20230614,215700,1813879800,26650,26650,26650,26650,0
|
|
20230614,215600,1813879800,26650,26650,26650,26650,0
|
|
20230614,215500,1813879800,26650,26650,26650,26650,0
|
|
20230614,215400,1813879800,26650,26650,26650,26650,0
|
|
20230614,215300,1813879800,26650,26650,26650,26650,0
|
|
20230614,215200,1813879800,26650,26650,26650,26650,0
|
|
20230614,215100,1813879800,26650,26650,26650,26650,0
|
|
20230614,215000,1813879800,26650,26650,26650,26650,0
|
|
20230614,214900,1813879800,26650,26650,26650,26650,0
|
|
20230614,214800,1813879800,26650,26650,26650,26650,0
|
|
20230614,214700,1813879800,26650,26650,26650,26650,714
|
|
20230614,214600,1813879800,26650,26650,26650,26650,0
|
|
20230614,214500,1813879800,26650,26650,26650,26650,0
|
|
20230614,214400,1813879800,26650,26650,26650,26650,0
|
|
20230614,214300,1813879800,26650,26650,26650,26650,0
|
|
20230614,214200,1813879800,26650,26650,26650,26650,0
|
|
20230614,214100,1813879800,26650,26650,26650,26650,0
|
|
20230614,214000,1813879800,26650,26650,26650,26650,0
|
|
20230614,213900,1813879800,26650,26650,26650,26650,0
|
|
20230614,213800,1813879800,26650,26650,26650,26650,0
|
|
20230614,213700,1813879800,26650,26650,26650,26650,0
|
|
20230614,213600,1813879800,26650,26650,26650,26650,0
|
|
20230614,213500,1813879800,26650,26650,26650,26650,0
|
|
20230614,213400,1813879800,26650,26650,26650,26650,0
|
|
20230614,213300,1813879800,26650,26650,26650,26650,0
|
|
20230614,213200,1813879800,26650,26650,26650,26650,0
|
|
20230614,213100,1813879800,26650,26650,26650,26650,0
|
|
20230614,213000,1813879800,26650,26650,26650,26650,0
|
|
20230614,212900,1813879800,26650,26650,26650,26650,0
|
|
20230614,212800,1813879800,26650,26650,26650,26650,0
|
|
20230614,212700,1813879800,26650,26650,26650,26650,0
|
|
20230614,212600,1813879800,26650,26650,26650,26650,0
|
|
20230614,212500,1813879800,26650,26650,26650,26650,0
|
|
20230614,212400,1813879800,26650,26650,26650,26650,0
|
|
20230614,212300,1813879800,26650,26650,26650,26650,0
|
|
20230614,212200,1813879800,26650,26650,26650,26650,0
|
|
20230614,212100,1813879800,26650,26650,26650,26650,0
|
|
20230614,212000,1813879800,26650,26650,26650,26650,0
|
|
20230614,211900,1813879800,26650,26650,26650,26650,0
|
|
20230614,211800,1813879800,26650,26650,26650,26650,0
|
|
20230614,211700,1813879800,26650,26650,26650,26650,714
|
|
20230614,211600,1813879800,26650,26650,26650,26650,0
|
|
20230614,211500,1813879800,26650,26650,26650,26650,0
|
|
20230614,211400,1813879800,26650,26650,26650,26650,0
|
|
20230614,211300,1813879800,26650,26650,26650,26650,0
|
|
20230614,211200,1813879800,26650,26650,26650,26650,0
|
|
20230614,211100,1813879800,26650,26650,26650,26650,0
|
|
20230614,211000,1813879800,26650,26650,26650,26650,0
|
|
20230614,210900,1813879800,26650,26650,26650,26650,0
|
|
20230614,210800,1813879800,26650,26650,26650,26650,0
|
|
20230614,210700,1813879800,26650,26650,26650,26650,0
|
|
20230614,210600,1813879800,26650,26650,26650,26650,0
|
|
20230614,210500,1813879800,26650,26650,26650,26650,0
|
|
20230614,210400,1813879800,26650,26650,26650,26650,0
|
|
20230614,210300,1813879800,26650,26650,26650,26650,0
|
|
20230614,210200,1813879800,26650,26650,26650,26650,0
|
|
20230614,210100,1813879800,26650,26650,26650,26650,0
|
|
20230614,210000,1813879800,26650,26650,26650,26650,0
|
|
20230614,205900,1813879800,26650,26650,26650,26650,0
|
|
20230614,205800,1813879800,26650,26650,26650,26650,0
|
|
20230614,205700,1813879800,26650,26650,26650,26650,0
|
|
20230614,205600,1813879800,26650,26650,26650,26650,0
|
|
20230614,205500,1813879800,26650,26650,26650,26650,0
|
|
20230614,205400,1813879800,26650,26650,26650,26650,0
|
|
20230614,205300,1813879800,26650,26650,26650,26650,0
|
|
20230614,205200,1813879800,26650,26650,26650,26650,0
|
|
20230614,205100,1813879800,26650,26650,26650,26650,0
|
|
20230614,205000,1813879800,26650,26650,26650,26650,0
|
|
20230614,204900,1813879800,26650,26650,26650,26650,0
|
|
20230614,204800,1813879800,26650,26650,26650,26650,0
|
|
20230614,204700,1813879800,26650,26650,26650,26650,714
|
|
20230614,204600,1813879800,26650,26650,26650,26650,0
|
|
20230614,204500,1813879800,26650,26650,26650,26650,0
|
|
20230614,204400,1813879800,26650,26650,26650,26650,0
|
|
20230614,204300,1813879800,26650,26650,26650,26650,0
|
|
20230614,204200,1813879800,26650,26650,26650,26650,0
|
|
20230614,204100,1813879800,26650,26650,26650,26650,0
|
|
20230614,204000,1813879800,26650,26650,26650,26650,0
|
|
20230614,203900,1813879800,26650,26650,26650,26650,0
|
|
20230614,203800,1813879800,26650,26650,26650,26650,0
|
|
20230614,203700,1813879800,26650,26650,26650,26650,0
|
|
20230614,203600,1813879800,26650,26650,26650,26650,0
|
|
20230614,203500,1813879800,26650,26650,26650,26650,0
|
|
20230614,203400,1813879800,26650,26650,26650,26650,0
|
|
20230614,203300,1813879800,26650,26650,26650,26650,0
|
|
20230614,203200,1813879800,26650,26650,26650,26650,0
|
|
20230614,203100,1813879800,26650,26650,26650,26650,0
|
|
20230614,203000,1813879800,26650,26650,26650,26650,0
|
|
20230614,202900,1813879800,26650,26650,26650,26650,0
|
|
20230614,202800,1813879800,26650,26650,26650,26650,0
|
|
20230614,202700,1813879800,26650,26650,26650,26650,0
|
|
20230614,202600,1813879800,26650,26650,26650,26650,0
|
|
20230614,202500,1813879800,26650,26650,26650,26650,0
|
|
20230614,202400,1813879800,26650,26650,26650,26650,0
|
|
20230614,202300,1813879800,26650,26650,26650,26650,0
|
|
20230614,202200,1813879800,26650,26650,26650,26650,0
|
|
20230614,202100,1813879800,26650,26650,26650,26650,0
|
|
20230614,202000,1813879800,26650,26650,26650,26650,0
|
|
20230614,201900,1813879800,26650,26650,26650,26650,0
|
|
20230614,201800,1813879800,26650,26650,26650,26650,0
|
|
20230614,201700,1813879800,26650,26650,26650,26650,714
|
|
20230614,201600,1813879800,26650,26650,26650,26650,0
|
|
20230614,201500,1813879800,26650,26650,26650,26650,0
|
|
20230614,201400,1813879800,26650,26650,26650,26650,0
|
|
20230614,201300,1813879800,26650,26650,26650,26650,0
|
|
20230614,201200,1813879800,26650,26650,26650,26650,0
|
|
20230614,201100,1813879800,26650,26650,26650,26650,0
|
|
20230614,201000,1813879800,26650,26650,26650,26650,0
|
|
20230614,200900,1813879800,26650,26650,26650,26650,0
|
|
20230614,200800,1813879800,26650,26650,26650,26650,0
|
|
20230614,200700,1813879800,26650,26650,26650,26650,0
|
|
20230614,200600,1813879800,26650,26650,26650,26650,0
|
|
20230614,200500,1813879800,26650,26650,26650,26650,0
|
|
20230614,200400,1813879800,26650,26650,26650,26650,0
|
|
20230614,200300,1813879800,26650,26650,26650,26650,0
|
|
20230614,200200,1813879800,26650,26650,26650,26650,0
|
|
20230614,200100,1813879800,26650,26650,26650,26650,0
|
|
20230614,200000,1813879800,26650,26650,26650,26650,0
|
|
20230614,195900,1813879800,26650,26650,26650,26650,0
|
|
20230614,195800,1813879800,26650,26650,26650,26650,0
|
|
20230614,195700,1813879800,26650,26650,26650,26650,0
|
|
20230614,195600,1813879800,26650,26650,26650,26650,0
|
|
20230614,195500,1813879800,26650,26650,26650,26650,0
|
|
20230614,195400,1813879800,26650,26650,26650,26650,0
|
|
20230614,195300,1813879800,26650,26650,26650,26650,0
|
|
20230614,195200,1813879800,26650,26650,26650,26650,0
|
|
20230614,195100,1813879800,26650,26650,26650,26650,0
|
|
20230614,195000,1813879800,26650,26650,26650,26650,0
|
|
20230614,194900,1813879800,26650,26650,26650,26650,0
|
|
20230614,194800,1813879800,26650,26650,26650,26650,0
|
|
20230614,194700,1813879800,26650,26650,26650,26650,714
|
|
20230614,194600,1813879800,26650,26650,26650,26650,0
|
|
20230614,194500,1813879800,26650,26650,26650,26650,0
|
|
20230614,194400,1813879800,26650,26650,26650,26650,0
|
|
20230614,194300,1813879800,26650,26650,26650,26650,0
|
|
20230614,194200,1813879800,26650,26650,26650,26650,0
|
|
20230614,194100,1813879800,26650,26650,26650,26650,0
|
|
20230614,194000,1813879800,26650,26650,26650,26650,0
|
|
20230614,193900,1813879800,26650,26650,26650,26650,0
|
|
20230614,193800,1813879800,26650,26650,26650,26650,0
|
|
20230614,193700,1813879800,26650,26650,26650,26650,0
|
|
20230614,193600,1813879800,26650,26650,26650,26650,0
|
|
20230614,193500,1813879800,26650,26650,26650,26650,0
|
|
20230614,193400,1813879800,26650,26650,26650,26650,0
|
|
20230614,193300,1813879800,26650,26650,26650,26650,0
|
|
20230614,193200,1813879800,26650,26650,26650,26650,0
|
|
20230614,193100,1813879800,26650,26650,26650,26650,0
|
|
20230614,193000,1813879800,26650,26650,26650,26650,0
|
|
20230614,192900,1813879800,26650,26650,26650,26650,0
|
|
20230614,192800,1813879800,26650,26650,26650,26650,0
|
|
20230614,192700,1813879800,26650,26650,26650,26650,0
|
|
20230614,192600,1813879800,26650,26650,26650,26650,0
|
|
20230614,192500,1813879800,26650,26650,26650,26650,0
|
|
20230614,192400,1813879800,26650,26650,26650,26650,0
|
|
20230614,192300,1813879800,26650,26650,26650,26650,0
|
|
20230614,192200,1813879800,26650,26650,26650,26650,0
|
|
20230614,192100,1813879800,26650,26650,26650,26650,0
|
|
20230614,192000,1813879800,26650,26650,26650,26650,0
|
|
20230614,191900,1813879800,26650,26650,26650,26650,0
|
|
20230614,191800,1813879800,26650,26650,26650,26650,0
|
|
20230614,191700,1813879800,26650,26650,26650,26650,714
|
|
20230614,191600,1813879800,26650,26650,26650,26650,0
|
|
20230614,191500,1813879800,26650,26650,26650,26650,0
|
|
20230614,191400,1813879800,26650,26650,26650,26650,0
|
|
20230614,191300,1813879800,26650,26650,26650,26650,0
|
|
20230614,191200,1813879800,26650,26650,26650,26650,0
|
|
20230614,191100,1813879800,26650,26650,26650,26650,0
|
|
20230614,191000,1813879800,26650,26650,26650,26650,0
|
|
20230614,190900,1813879800,26650,26650,26650,26650,0
|
|
20230614,190800,1813879800,26650,26650,26650,26650,0
|
|
20230614,190700,1813879800,26650,26650,26650,26650,0
|
|
20230614,190600,1813879800,26650,26650,26650,26650,0
|
|
20230614,190500,1813879800,26650,26650,26650,26650,0
|
|
20230614,190400,1813879800,26650,26650,26650,26650,0
|
|
20230614,190300,1813879800,26650,26650,26650,26650,0
|
|
20230614,190200,1813879800,26650,26650,26650,26650,0
|
|
20230614,190100,1813879800,26650,26650,26650,26650,0
|
|
20230614,190000,1813879800,26650,26650,26650,26650,0
|
|
20230614,185900,1813879800,26650,26650,26650,26650,0
|
|
20230614,185800,1813879800,26650,26650,26650,26650,0
|
|
20230614,185700,1813879800,26650,26650,26650,26650,0
|
|
20230614,185600,1813879800,26650,26650,26650,26650,0
|
|
20230614,185500,1813879800,26650,26650,26650,26650,0
|
|
20230614,185400,1813879800,26650,26650,26650,26650,0
|
|
20230614,185300,1813879800,26650,26650,26650,26650,0
|
|
20230614,185200,1813879800,26650,26650,26650,26650,0
|
|
20230614,185100,1813879800,26650,26650,26650,26650,0
|
|
20230614,185000,1813879800,26650,26650,26650,26650,0
|
|
20230614,184900,1813879800,26650,26650,26650,26650,0
|
|
20230614,184800,1813879800,26650,26650,26650,26650,0
|
|
20230614,184700,1813879800,26650,26650,26650,26650,714
|
|
20230614,184600,1813879800,26650,26650,26650,26650,0
|
|
20230614,184500,1813879800,26650,26650,26650,26650,0
|
|
20230614,184400,1813879800,26650,26650,26650,26650,0
|
|
20230614,184300,1813879800,26650,26650,26650,26650,0
|
|
20230614,184200,1813879800,26650,26650,26650,26650,0
|
|
20230614,184100,1813879800,26650,26650,26650,26650,0
|
|
20230614,184000,1813879800,26650,26650,26650,26650,0
|
|
20230614,183900,1813879800,26650,26650,26650,26650,0
|
|
20230614,183800,1813879800,26650,26650,26650,26650,0
|
|
20230614,183700,1813879800,26650,26650,26650,26650,0
|
|
20230614,183600,1813879800,26650,26650,26650,26650,0
|
|
20230614,183500,1813879800,26650,26650,26650,26650,0
|
|
20230614,183400,1813879800,26650,26650,26650,26650,0
|
|
20230614,183300,1813879800,26650,26650,26650,26650,0
|
|
20230614,183200,1813879800,26650,26650,26650,26650,0
|
|
20230614,183100,1813879800,26650,26650,26650,26650,0
|
|
20230614,183000,1813879800,26650,26650,26650,26650,0
|
|
20230614,182900,1813879800,26650,26650,26650,26650,0
|
|
20230614,182800,1813879800,26650,26650,26650,26650,0
|
|
20230614,182700,1813879800,26650,26650,26650,26650,0
|
|
20230614,182600,1813879800,26650,26650,26650,26650,0
|
|
20230614,182500,1813879800,26650,26650,26650,26650,0
|
|
20230614,182400,1813879800,26650,26650,26650,26650,0
|
|
20230614,182300,1813879800,26650,26650,26650,26650,0
|
|
20230614,182200,1813879800,26650,26650,26650,26650,0
|
|
20230614,182100,1813879800,26650,26650,26650,26650,0
|
|
20230614,182000,1813879800,26650,26650,26650,26650,0
|
|
20230614,181900,1813879800,26650,26650,26650,26650,0
|
|
20230614,181800,1813879800,26650,26650,26650,26650,0
|
|
20230614,181700,1813879800,26650,26650,26650,26650,714
|
|
20230614,181600,1813879800,26650,26650,26650,26650,0
|
|
20230614,181500,1813879800,26650,26650,26650,26650,0
|
|
20230614,181400,1813879800,26650,26650,26650,26650,0
|
|
20230614,181300,1813879800,26650,26650,26650,26650,0
|
|
20230614,181200,1813879800,26650,26650,26650,26650,0
|
|
20230614,181100,1813879800,26650,26650,26650,26650,0
|
|
20230614,181000,1813879800,26650,26650,26650,26650,0
|
|
20230614,180900,1813879800,26650,26650,26650,26650,0
|
|
20230614,180800,1813879800,26650,26650,26650,26650,0
|
|
20230614,180700,1813879800,26650,26650,26650,26650,0
|
|
20230614,180600,1813879800,26650,26650,26650,26650,0
|
|
20230614,180500,1813879800,26650,26650,26650,26650,0
|
|
20230614,180400,1813879800,26650,26650,26650,26650,0
|
|
20230614,180300,1813879800,26650,26650,26650,26650,0
|
|
20230614,180200,1813879800,26650,26650,26650,26650,0
|
|
20230614,180100,1813879800,26650,26650,26650,26650,0
|
|
20230614,180000,1813879800,26650,26650,26650,26650,0
|
|
20230614,175900,1813879800,26650,26650,26650,26650,0
|
|
20230614,175800,1813879800,26650,26650,26650,26650,0
|
|
20230614,175700,1813879800,26650,26650,26650,26650,0
|
|
20230614,175600,1813879800,26650,26650,26650,26650,0
|
|
20230614,175500,1813879800,26650,26650,26650,26650,0
|
|
20230614,175400,1813879800,26650,26650,26650,26650,0
|
|
20230614,175300,1813879800,26650,26650,26650,26650,0
|
|
20230614,175200,1813879800,26650,26650,26650,26650,0
|
|
20230614,175100,1813879800,26650,26650,26650,26650,0
|
|
20230614,175000,1813879800,26650,26650,26650,26650,0
|
|
20230614,174900,1813879800,26650,26650,26650,26650,0
|
|
20230614,174800,1813879800,26650,26650,26650,26650,0
|
|
20230614,174700,1813879800,26650,26650,26650,26650,714
|
|
20230614,174600,1813879800,26650,26650,26650,26650,0
|
|
20230614,174500,1813879800,26650,26650,26650,26650,0
|
|
20230614,174400,1813879800,26650,26650,26650,26650,0
|
|
20230614,174300,1813879800,26650,26650,26650,26650,0
|
|
20230614,174200,1813879800,26650,26650,26650,26650,0
|
|
20230614,174100,1813879800,26650,26650,26650,26650,0
|
|
20230614,174000,1813879800,26650,26650,26650,26650,0
|
|
20230614,173900,1813879800,26650,26650,26650,26650,0
|
|
20230614,173800,1813879800,26650,26650,26650,26650,0
|
|
20230614,173700,1813879800,26650,26650,26650,26650,0
|
|
20230614,173600,1813879800,26650,26650,26650,26650,0
|
|
20230614,173500,1813879800,26650,26650,26650,26650,0
|
|
20230614,173400,1813879800,26650,26650,26650,26650,0
|
|
20230614,173300,1813879800,26650,26650,26650,26650,0
|
|
20230614,173200,1813879800,26650,26650,26650,26650,0
|
|
20230614,173100,1813879800,26650,26650,26650,26650,0
|
|
20230614,173000,1813879800,26650,26650,26650,26650,0
|
|
20230614,172900,1813879800,26650,26650,26650,26650,0
|
|
20230614,172800,1813879800,26650,26650,26650,26650,0
|
|
20230614,172700,1813879800,26650,26650,26650,26650,0
|
|
20230614,172600,1813879800,26650,26650,26650,26650,0
|
|
20230614,172500,1813879800,26650,26650,26650,26650,0
|
|
20230614,172400,1813879800,26650,26650,26650,26650,0
|
|
20230614,172300,1813879800,26650,26650,26650,26650,0
|
|
20230614,172200,1813879800,26650,26650,26650,26650,0
|
|
20230614,172100,1813879800,26650,26650,26650,26650,0
|
|
20230614,172000,1813879800,26650,26650,26650,26650,0
|
|
20230614,171900,1813879800,26650,26650,26650,26650,0
|
|
20230614,171800,1813879800,26650,26650,26650,26650,0
|
|
20230614,171700,1813879800,26650,26650,26650,26650,714
|
|
20230614,171600,1813879800,26650,26650,26650,26650,0
|
|
20230614,171500,1813879800,26650,26650,26650,26650,0
|
|
20230614,171400,1813879800,26650,26650,26650,26650,0
|
|
20230614,171300,1813879800,26650,26650,26650,26650,0
|
|
20230614,171200,1813879800,26650,26650,26650,26650,0
|
|
20230614,171100,1813879800,26650,26650,26650,26650,0
|
|
20230614,171000,1813879800,26650,26650,26650,26650,0
|
|
20230614,170900,1813879800,26650,26650,26650,26650,0
|
|
20230614,170800,1813879800,26650,26650,26650,26650,0
|
|
20230614,170700,1813879800,26650,26650,26650,26650,0
|
|
20230614,170600,1813879800,26650,26650,26650,26650,0
|
|
20230614,170500,1813879800,26650,26650,26650,26650,0
|
|
20230614,170400,1813879800,26650,26650,26650,26650,0
|
|
20230614,170300,1813879800,26650,26650,26650,26650,0
|
|
20230614,170200,1813879800,26650,26650,26650,26650,0
|
|
20230614,170100,1813879800,26650,26650,26650,26650,0
|
|
20230614,170000,1813879800,26650,26650,26650,26650,0
|
|
20230614,165900,1813879800,26650,26650,26650,26650,0
|
|
20230614,165800,1813879800,26650,26650,26650,26650,0
|
|
20230614,165700,1813879800,26650,26650,26650,26650,0
|
|
20230614,165600,1813879800,26650,26650,26650,26650,0
|
|
20230614,165500,1813879800,26650,26650,26650,26650,0
|
|
20230614,165400,1813879800,26650,26650,26650,26650,0
|
|
20230614,165300,1813879800,26650,26650,26650,26650,0
|
|
20230614,165200,1813879800,26650,26650,26650,26650,0
|
|
20230614,165100,1813879800,26650,26650,26650,26650,0
|
|
20230614,165000,1813879800,26650,26650,26650,26650,0
|
|
20230614,164900,1813879800,26650,26650,26650,26650,0
|
|
20230614,164800,1813879800,26650,26650,26650,26650,0
|
|
20230614,164700,1813879800,26650,26650,26650,26650,714
|
|
20230614,164600,1813879800,26650,26650,26650,26650,0
|
|
20230614,164500,1813879800,26650,26650,26650,26650,0
|
|
20230614,164400,1813879800,26650,26650,26650,26650,0
|
|
20230614,164300,1813879800,26650,26650,26650,26650,0
|
|
20230614,164200,1813879800,26650,26650,26650,26650,0
|
|
20230614,164100,1813879800,26650,26650,26650,26650,0
|
|
20230614,164000,1813879800,26650,26650,26650,26650,0
|
|
20230614,163900,1813879800,26650,26650,26650,26650,0
|
|
20230614,163800,1813879800,26650,26650,26650,26650,0
|
|
20230614,163700,1813879800,26650,26650,26650,26650,0
|
|
20230614,163600,1813879800,26650,26650,26650,26650,0
|
|
20230614,163500,1813879800,26650,26650,26650,26650,0
|
|
20230614,163400,1813879800,26650,26650,26650,26650,0
|
|
20230614,163300,1813879800,26650,26650,26650,26650,0
|
|
20230614,163200,1813879800,26650,26650,26650,26650,0
|
|
20230614,163100,1813879800,26650,26650,26650,26650,0
|
|
20230614,163000,1813879800,26650,26650,26650,26650,0
|
|
20230614,162900,1813879800,26650,26650,26650,26650,0
|
|
20230614,162800,1813879800,26650,26650,26650,26650,0
|
|
20230614,162700,1813879800,26650,26650,26650,26650,0
|
|
20230614,162600,1813879800,26650,26650,26650,26650,0
|
|
20230614,162500,1813879800,26650,26650,26650,26650,0
|
|
20230614,162400,1813879800,26650,26650,26650,26650,0
|
|
20230614,162300,1813879800,26650,26650,26650,26650,0
|
|
20230614,162200,1813879800,26650,26650,26650,26650,0
|
|
20230614,162100,1813879800,26650,26650,26650,26650,0
|
|
20230614,162000,1813879800,26650,26650,26650,26650,0
|
|
20230614,161900,1813879800,26650,26650,26650,26650,0
|
|
20230614,161800,1813879800,26650,26650,26650,26650,0
|
|
20230614,161700,1813879800,26650,26650,26650,26650,714
|
|
20230614,161600,1813879800,26650,26650,26650,26650,0
|
|
20230614,161500,1813879800,26650,26650,26650,26650,0
|
|
20230614,161400,1813879800,26650,26650,26650,26650,0
|
|
20230614,161300,1813879800,26650,26650,26650,26650,0
|
|
20230614,161200,1813879800,26650,26650,26650,26650,0
|
|
20230614,161100,1813879800,26650,26650,26650,26650,0
|
|
20230614,161000,1813879800,26650,26650,26650,26650,0
|
|
20230614,160900,1813879800,26650,26650,26650,26650,0
|
|
20230614,160800,1813879800,26650,26650,26650,26650,0
|
|
20230614,160700,1813879800,26650,26650,26650,26650,0
|
|
20230614,160600,1813879800,26650,26650,26650,26650,0
|
|
20230614,160500,1813879800,26650,26650,26650,26650,0
|
|
20230614,160400,1813879800,26650,26650,26650,26650,0
|
|
20230614,160300,1813879800,26650,26650,26650,26650,0
|
|
20230614,160200,1813879800,26650,26650,26650,26650,0
|
|
20230614,160100,1813879800,26650,26650,26650,26650,0
|
|
20230614,160000,1813879800,26650,26650,26650,26650,0
|
|
20230614,155900,1813879800,26650,26650,26650,26650,0
|
|
20230614,155800,1813879800,26650,26650,26650,26650,0
|
|
20230614,155700,1813879800,26650,26650,26650,26650,0
|
|
20230614,155600,1813879800,26650,26650,26650,26650,0
|
|
20230614,155500,1813879800,26650,26650,26650,26650,0
|
|
20230614,155400,1813879800,26650,26650,26650,26650,0
|
|
20230614,155300,1813879800,26650,26650,26650,26650,0
|
|
20230614,155200,1813879800,26650,26650,26650,26650,0
|
|
20230614,155100,1813879800,26650,26650,26650,26650,0
|
|
20230614,155000,1813879800,26650,26650,26650,26650,0
|
|
20230614,154900,1813879800,26650,26650,26650,26650,0
|
|
20230614,154800,1813879800,26650,26650,26650,26650,0
|
|
20230614,154700,1813879800,26650,26650,26650,26650,714
|
|
20230614,154600,1813879800,26650,26650,26650,26650,0
|
|
20230614,154500,1813879800,26650,26650,26650,26650,0
|
|
20230614,154400,1813879800,26650,26650,26650,26650,0
|
|
20230614,154300,1813879800,26650,26650,26650,26650,0
|
|
20230614,154200,1813879800,26650,26650,26650,26650,0
|
|
20230614,154100,1813879800,26650,26650,26650,26650,0
|
|
20230614,154000,1813879800,26650,26650,26650,26650,0
|
|
20230614,153900,1813879800,26650,26650,26650,26650,0
|
|
20230614,153800,1813879800,26650,26650,26650,26650,0
|
|
20230614,153700,1813879800,26650,26650,26650,26650,0
|
|
20230614,153600,1813879800,26650,26650,26650,26650,0
|
|
20230614,153500,1813879800,26650,26650,26650,26650,0
|
|
20230614,153400,1813879800,26650,26650,26650,26650,0
|
|
20230614,153300,1813879800,26650,26650,26650,26650,0
|
|
20230614,153200,1813879800,26650,26650,26650,26650,0
|
|
20230614,153100,1813879800,26650,26650,26650,26650,0
|
|
20230614,153000,1813879800,26650,26650,26650,26650,714
|
|
20230614,152900,1794851700,26550,26550,26550,26550,0
|
|
20230614,152800,1794851700,26550,26550,26550,26550,0
|
|
20230614,152700,1794851700,26550,26550,26550,26550,0
|
|
20230614,152600,1794851700,26550,26550,26550,26550,0
|
|
20230614,152500,1794851700,26550,26550,26550,26550,0
|
|
20230614,152400,1794851700,26550,26550,26550,26550,0
|
|
20230614,152300,1794851700,26550,26550,26550,26550,0
|
|
20230614,152200,1794851700,26550,26550,26550,26550,0
|
|
20230614,152100,1794851700,26550,26550,26550,26550,0
|
|
20230614,152000,1794851700,26550,26550,26550,26550,0
|
|
20230614,151900,1794851700,26550,26550,26600,26550,291
|
|
20230614,151800,1787125600,26600,26650,26650,26550,31
|
|
20230614,151700,1786301400,26650,26600,26650,26600,255
|
|
20230614,151600,1779508400,26600,26600,26600,26600,189
|
|
20230614,151500,1774481000,26600,26550,26600,26550,24
|
|
20230614,151400,1773842650,26600,26550,26600,26550,23
|
|
20230614,151300,1773231950,26600,26600,26600,26550,37
|
|
20230614,151200,1772249100,26550,26550,26550,26550,24
|
|
20230614,151100,1771611900,26600,26600,26600,26600,200
|
|
20230614,151000,1766291900,26600,26600,26600,26600,6
|
|
20230614,150900,1766132300,26600,26550,26600,26550,54
|
|
20230614,150800,1764696100,26550,26550,26550,26550,1
|
|
20230614,150700,1764669550,26550,26550,26550,26550,30
|
|
20230614,150600,1763873050,26550,26550,26550,26550,23
|
|
20230614,150500,1763262400,26550,26550,26550,26550,1
|
|
20230614,150400,1763235850,26550,26550,26550,26550,0
|
|
20230614,150300,1763235850,26550,26550,26550,26550,129
|
|
20230614,150200,1759810900,26550,26550,26550,26550,0
|
|
20230614,150100,1759810900,26550,26550,26550,26550,51
|
|
20230614,150000,1758456850,26550,26550,26550,26550,0
|
|
20230614,145900,1758456850,26550,26550,26550,26550,319
|
|
20230614,145800,1749987400,26600,26550,26600,26550,5
|
|
20230614,145700,1749854550,26600,26550,26600,26550,3
|
|
20230614,145600,1749774850,26600,26550,26600,26550,12
|
|
20230614,145500,1749455750,26550,26550,26550,26550,3
|
|
20230614,145400,1749376100,26550,26550,26550,26550,2
|
|
20230614,145300,1749323000,26600,26550,26600,26500,184
|
|
20230614,145200,1744437750,26500,26500,26550,26500,114
|
|
20230614,145100,1741414900,26550,26500,26550,26500,99
|
|
20230614,145000,1738789450,26500,26550,26550,26500,7
|
|
20230614,144900,1738603850,26500,26550,26600,26500,515
|
|
20230614,144800,1724931200,26550,26550,26550,26500,160
|
|
20230614,144700,1720683300,26500,26500,26500,26500,12
|
|
20230614,144600,1720365300,26550,26550,26550,26550,390
|
|
20230614,144500,1710010800,26550,26600,26600,26550,200
|
|
20230614,144400,1704698950,26550,26550,26550,26550,1
|
|
20230614,144300,1704672400,26550,26600,26600,26550,122
|
|
20230614,144200,1701428300,26550,26550,26550,26550,3
|
|
20230614,144100,1701348650,26550,26600,26600,26550,95
|
|
20230614,144000,1698824250,26550,26550,26550,26550,3
|
|
20230614,143900,1698744600,26550,26550,26550,26550,37
|
|
20230614,143800,1697762250,26550,26550,26550,26550,25
|
|
20230614,143700,1697098500,26550,26550,26550,26550,1
|
|
20230614,143600,1697071950,26550,26550,26600,26550,140
|
|
20230614,143500,1693354900,26500,26550,26550,26500,7
|
|
20230614,143400,1693169150,26550,26500,26550,26500,938
|
|
20230614,143300,1668275400,26500,26550,26550,26500,478
|
|
20230614,143200,1655589600,26500,26500,26500,26500,3
|
|
20230614,143100,1655510100,26500,26500,26500,26500,2
|
|
20230614,143000,1655457100,26550,26550,26550,26550,37
|
|
20230614,142900,1654474750,26500,26550,26550,26500,4
|
|
20230614,142800,1654368700,26500,26550,26550,26500,28
|
|
20230614,142700,1653626650,26550,26500,26550,26500,49
|
|
20230614,142600,1652325850,26500,26550,26550,26500,16
|
|
20230614,142500,1651901250,26550,26500,26550,26500,50
|
|
20230614,142400,1650573850,26500,26500,26500,26500,26
|
|
20230614,142300,1649884850,26500,26500,26500,26500,219
|
|
20230614,142200,1644081350,26500,26550,26550,26500,5
|
|
20230614,142100,1643948800,26500,26500,26500,26500,2
|
|
20230614,142000,1643895800,26500,26500,26500,26500,2
|
|
20230614,141900,1643842800,26500,26550,26550,26500,104
|
|
20230614,141800,1641081800,26550,26500,26550,26500,147
|
|
20230614,141700,1637186200,26500,26500,26500,26500,145
|
|
20230614,141600,1633343700,26550,26500,26550,26500,123
|
|
20230614,141500,1630083650,26550,26500,26550,26500,155
|
|
20230614,141400,1625973650,26500,26500,26500,26500,5
|
|
20230614,141300,1625841150,26500,26500,26500,26500,129
|
|
20230614,141200,1622422650,26500,26550,26550,26500,122
|
|
20230614,141100,1619183650,26500,26450,26500,26450,796
|
|
20230614,141000,1598089950,26450,26450,26500,26450,399
|
|
20230614,140900,1587535750,26500,26500,26550,26450,844
|
|
20230614,140800,1565169700,26550,26500,26550,26500,212
|
|
20230614,140700,1559546600,26500,26550,26550,26500,5500
|
|
20230614,140600,1413688500,26600,26600,26600,26550,401
|
|
20230614,140500,1403040350,26650,26600,26650,26600,2528
|
|
20230614,140400,1335795200,26600,26600,26600,26600,3
|
|
20230614,140300,1335715400,26650,26600,26650,26600,7
|
|
20230614,140200,1335528950,26600,26600,26600,26600,2
|
|
20230614,140100,1335475750,26600,26600,26600,26600,183
|
|
20230614,140000,1330607950,26600,26650,26650,26600,108
|
|
20230614,135900,1327729850,26600,26600,26650,26600,61
|
|
20230614,135800,1326105650,26650,26600,26650,26600,189
|
|
20230614,135700,1321073950,26650,26600,26650,26600,37
|
|
20230614,135600,1320088250,26600,26600,26650,26600,34
|
|
20230614,135500,1319182300,26600,26600,26600,26600,7
|
|
20230614,135400,1318996100,26600,26600,26600,26600,0
|
|
20230614,135300,1318996100,26600,26600,26600,26600,4
|
|
20230614,135200,1318889700,26600,26650,26650,26600,14
|
|
20230614,135100,1318516700,26650,26650,26650,26600,80
|
|
20230614,135000,1316384750,26650,26600,26650,26600,56
|
|
20230614,134900,1314892500,26650,26600,26650,26600,32
|
|
20230614,134800,1314040800,26600,26600,26600,26600,3
|
|
20230614,134700,1313961000,26600,26600,26600,26600,0
|
|
20230614,134600,1313961000,26600,26650,26650,26600,6
|
|
20230614,134500,1313801300,26600,26650,26650,26600,12
|
|
20230614,134400,1313481600,26600,26650,26650,26600,4
|
|
20230614,134300,1313375100,26600,26600,26650,26600,43
|
|
20230614,134200,1312231250,26600,26650,26650,26600,3
|
|
20230614,134100,1312151400,26650,26600,26650,26600,16
|
|
20230614,134000,1311725150,26600,26600,26600,26600,96
|
|
20230614,133900,1309171550,26600,26650,26650,26600,133
|
|
20230614,133800,1305631300,26650,26600,26650,26600,89
|
|
20230614,133700,1303261300,26600,26600,26600,26600,2
|
|
20230614,133600,1303208100,26600,26650,26650,26600,35
|
|
20230614,133500,1302275500,26650,26650,26650,26650,152
|
|
20230614,133400,1298224700,26650,26650,26650,26650,326
|
|
20230614,133300,1289536800,26600,26600,26650,26600,35
|
|
20230614,133200,1288604200,26600,26600,26600,26600,0
|
|
20230614,133100,1288604200,26600,26600,26600,26600,2
|
|
20230614,133000,1288551000,26600,26600,26600,26600,9
|
|
20230614,132900,1288311600,26650,26600,26650,26600,42
|
|
20230614,132800,1287192400,26600,26600,26650,26600,20
|
|
20230614,132700,1286659800,26650,26650,26650,26600,58
|
|
20230614,132600,1285114200,26600,26600,26600,26600,158
|
|
20230614,132500,1280911400,26650,26600,26650,26600,11
|
|
20230614,132400,1280618750,26600,26650,26650,26600,12
|
|
20230614,132300,1280299050,26650,26650,26650,26600,36
|
|
20230614,132200,1279340900,26650,26600,26650,26600,78
|
|
20230614,132100,1277266000,26600,26600,26600,26600,2
|
|
20230614,132000,1277212800,26600,26600,26650,26600,43
|
|
20230614,131900,1276067250,26650,26600,26650,26600,36
|
|
20230614,131800,1275107950,26650,26650,26650,26600,137
|
|
20230614,131700,1271457000,26600,26650,26650,26600,236
|
|
20230614,131600,1265173700,26650,26650,26700,26600,322
|
|
20230614,131500,1256592350,26600,26600,26600,26600,22
|
|
20230614,131400,1256007150,26650,26650,26650,26600,7
|
|
20230614,131300,1255820700,26650,26650,26650,26650,702
|
|
20230614,131200,1237112400,26650,26650,26650,26650,127
|
|
20230614,131100,1233727850,26650,26650,26650,26650,137
|
|
20230614,131000,1230076800,26650,26700,26700,26650,20
|
|
20230614,130900,1229543000,26650,26650,26650,26650,8
|
|
20230614,130800,1229329800,26650,26650,26650,26650,7
|
|
20230614,130700,1229143250,26650,26650,26650,26650,8
|
|
20230614,130600,1228930050,26650,26650,26650,26650,2
|
|
20230614,130500,1228876750,26650,26650,26650,26650,3
|
|
20230614,130400,1228796800,26700,26700,26700,26700,2
|
|
20230614,130300,1228743400,26650,26700,26700,26650,79
|
|
20230614,130200,1226634250,26700,26650,26700,26650,49
|
|
20230614,130100,1225328350,26650,26600,26650,26600,173
|
|
20230614,130000,1220718000,26600,26650,26650,26600,4
|
|
20230614,125900,1220611550,26650,26650,26650,26650,102
|
|
20230614,125800,1217893250,26600,26650,26650,26600,57
|
|
20230614,125700,1216374250,26650,26650,26650,26650,140
|
|
20230614,125600,1212643250,26650,26650,26650,26650,177
|
|
20230614,125500,1207926200,26650,26600,26700,26600,185
|
|
20230614,125400,1202995950,26600,26650,26650,26600,150
|
|
20230614,125300,1199005900,26650,26600,26650,26600,12
|
|
20230614,125200,1198686200,26600,26650,26650,26600,44
|
|
20230614,125100,1197513650,26650,26600,26650,26600,114
|
|
20230614,125000,1194477100,26650,26600,26650,26600,92
|
|
20230614,124900,1192025400,26600,26600,26600,26600,4
|
|
20230614,124800,1191919000,26600,26650,26650,26600,7
|
|
20230614,124700,1191732550,26600,26600,26600,26600,3
|
|
20230614,124600,1191652750,26600,26600,26600,26600,182
|
|
20230614,124500,1186811550,26650,26650,26650,26600,200
|
|
20230614,124400,1181490400,26600,26600,26600,26600,81
|
|
20230614,124300,1179335800,26700,26600,26700,26600,225
|
|
20230614,124200,1173338650,26600,26650,26650,26600,88
|
|
20230614,124100,1170997550,26600,26650,26650,26600,6
|
|
20230614,124000,1170837750,26650,26650,26650,26600,294
|
|
20230614,123900,1163006800,26650,26650,26650,26600,81
|
|
20230614,123800,1160850650,26650,26650,26650,26600,284
|
|
20230614,123700,1153286150,26650,26600,26650,26600,224
|
|
20230614,123600,1147316700,26600,26600,26650,26600,706
|
|
20230614,123500,1128529500,26650,26600,26650,26600,34
|
|
20230614,123400,1127624800,26600,26700,26700,26600,429
|
|
20230614,123300,1116192000,26650,26650,26650,26650,52
|
|
20230614,123200,1114806200,26650,26650,26650,26650,83
|
|
20230614,123100,1112594250,26650,26650,26650,26650,22
|
|
20230614,123000,1112007950,26650,26650,26700,26650,129
|
|
20230614,122900,1108568800,26650,26650,26650,26650,85
|
|
20230614,122800,1106303550,26650,26650,26650,26650,100
|
|
20230614,122700,1103638550,26650,26600,26700,26600,663
|
|
20230614,122600,1085977950,26600,26650,26650,26600,79
|
|
20230614,122500,1083872750,26600,26650,26650,26600,153
|
|
20230614,122400,1079799450,26650,26600,26650,26600,170
|
|
20230614,122300,1075269400,26650,26650,26650,26650,114
|
|
20230614,122200,1072231300,26650,26650,26700,26650,416
|
|
20230614,122100,1061142350,26650,26650,26700,26650,181
|
|
20230614,122000,1056313700,26650,26700,26700,26650,214
|
|
20230614,121900,1050610000,26700,26650,26700,26650,204
|
|
20230614,121800,1045173100,26700,26700,26700,26650,382
|
|
20230614,121700,1034973800,26650,26650,26650,26650,660
|
|
20230614,121600,1017384800,26650,26650,26700,26650,798
|
|
20230614,121500,996117950,26650,26650,26700,26650,137
|
|
20230614,121400,992466850,26700,26650,26700,26650,31
|
|
20230614,121300,991639400,26650,26700,26700,26650,531
|
|
20230614,121200,977466100,26750,26750,26750,26700,1086
|
|
20230614,121100,948468250,26700,26750,26750,26700,4028
|
|
20230614,121000,840764700,26800,26750,26800,26750,529
|
|
20230614,120900,826613700,26750,26800,26800,26750,2583
|
|
20230614,120800,757399350,26800,26800,26800,26800,83
|
|
20230614,120700,755174950,26800,26800,26850,26800,57
|
|
20230614,120600,753645850,26800,26800,26800,26800,82
|
|
20230614,120500,751448250,26800,26850,26850,26800,12
|
|
20230614,120400,751126150,26800,26800,26800,26800,82
|
|
20230614,120300,748928550,26800,26800,26800,26800,4
|
|
20230614,120200,748821350,26800,26800,26850,26800,125
|
|
20230614,120100,745471250,26850,26800,26850,26800,4
|
|
20230614,120000,745364000,26800,26800,26800,26800,83
|
|
20230614,115900,743139600,26800,26850,26850,26800,7
|
|
20230614,115800,742951950,26800,26850,26850,26800,84
|
|
20230614,115700,740700700,26800,26850,26850,26800,4
|
|
20230614,115600,740593400,26800,26850,26850,26800,86
|
|
20230614,115500,738288550,26850,26800,26850,26800,116
|
|
20230614,115400,735179700,26800,26800,26850,26800,315
|
|
20230614,115300,726728600,26800,26800,26800,26800,3
|
|
20230614,115200,726648200,26800,26800,26800,26800,80
|
|
20230614,115100,724504200,26800,26850,26850,26800,128
|
|
20230614,115000,721072600,26800,26800,26850,26800,18
|
|
20230614,114900,720589900,26800,26800,26850,26800,120
|
|
20230614,114800,717372100,26850,26850,26850,26800,39
|
|
20230614,114700,716325100,26800,26800,26800,26800,83
|
|
20230614,114600,714100700,26800,26800,26800,26800,2
|
|
20230614,114500,714047100,26800,26850,26850,26800,87
|
|
20230614,114400,711715300,26850,26850,26850,26800,1212
|
|
20230614,114300,679173350,26850,26850,26850,26850,100
|
|
20230614,114200,676488350,26850,26900,26900,26850,3
|
|
20230614,114100,676407750,26850,26900,26900,26850,83
|
|
20230614,114000,674179150,26850,26850,26850,26850,9
|
|
20230614,113900,673937500,26850,26850,26850,26850,133
|
|
20230614,113800,670366450,26900,26900,26900,26850,121
|
|
20230614,113700,667111600,26850,26850,26850,26850,83
|
|
20230614,113600,664883050,26850,26900,26900,26850,103
|
|
20230614,113500,662112500,26850,26850,26900,26850,85
|
|
20230614,113400,659830200,26850,26850,26850,26850,403
|
|
20230614,113300,649009650,26900,26850,26900,26850,4
|
|
20230614,113200,648902200,26900,26850,26900,26850,137
|
|
20230614,113100,645221050,26850,26850,26850,26850,105
|
|
20230614,113000,642401800,26850,26900,26900,26850,104
|
|
20230614,112900,639609350,26850,26850,26850,26850,4
|
|
20230614,112800,639501950,26850,26850,26850,26850,294
|
|
20230614,112700,631608050,26900,26850,26900,26850,103
|
|
20230614,112600,628842450,26900,26850,26900,26850,176
|
|
20230614,112500,624115300,26850,26850,26850,26850,3
|
|
20230614,112400,624034750,26850,26850,26850,26850,82
|
|
20230614,112300,621833050,26900,26850,26900,26850,38
|
|
20230614,112200,620812200,26850,26850,26900,26850,85
|
|
20230614,112100,618529900,26850,26850,26850,26850,2
|
|
20230614,112000,618476200,26900,26900,26900,26850,113
|
|
20230614,111900,615440700,26900,26850,26900,26850,118
|
|
20230614,111800,612271600,26850,26850,26850,26850,112
|
|
20230614,111700,609264400,26850,26850,26850,26850,3
|
|
20230614,111600,609183850,26850,26900,26900,26850,85
|
|
20230614,111500,606901450,26850,26850,26850,26850,84
|
|
20230614,111400,604646050,26850,26900,26900,26850,3
|
|
20230614,111300,604565450,26900,26850,26900,26850,88
|
|
20230614,111200,602202600,26850,26850,26850,26850,3
|
|
20230614,111100,602122050,26850,26850,26850,26850,92
|
|
20230614,111000,599651850,26900,26850,26900,26850,14
|
|
20230614,110900,599275400,26900,26900,26900,26850,324
|
|
20230614,110800,590563900,26850,26900,26900,26850,22
|
|
20230614,110700,589972200,26900,26850,26900,26850,196
|
|
20230614,110600,584703950,26850,26900,26900,26850,12
|
|
20230614,110500,584381700,26850,26850,26900,26850,129
|
|
20230614,110400,580916200,26900,26850,26900,26850,46
|
|
20230614,110300,579678900,26850,26850,26900,26850,177
|
|
20230614,110200,574921800,26850,26900,26900,26850,25
|
|
20230614,110100,574249350,26850,26900,26900,26850,5
|
|
20230614,110000,574114950,26900,26900,26950,26900,9
|
|
20230614,105900,573872600,26850,26900,26900,26850,767
|
|
20230614,105800,553244450,26900,26900,26900,26850,207
|
|
20230614,105700,547676450,26900,26900,26900,26900,207
|
|
20230614,105600,542108150,26900,26900,26900,26900,92
|
|
20230614,105500,539633350,26950,26900,26950,26900,39
|
|
20230614,105400,538582350,26900,26900,26900,26900,110
|
|
20230614,105300,535623350,26900,26950,26950,26900,3
|
|
20230614,105200,535542600,26950,26900,26950,26900,94
|
|
20230614,105100,533013500,26900,26950,26950,26900,4
|
|
20230614,105000,532905800,26900,26900,26900,26900,153
|
|
20230614,104900,528790100,26900,26900,26900,26900,722
|
|
20230614,104800,509368300,26900,26950,26950,26900,147
|
|
20230614,104700,505413250,26900,26950,26950,26900,5
|
|
20230614,104600,505278650,26900,26950,26950,26900,96
|
|
20230614,104500,502695600,26900,26950,26950,26900,8
|
|
20230614,104400,502480100,26900,26950,26950,26900,95
|
|
20230614,104300,499924000,26900,26900,26900,26900,2
|
|
20230614,104200,499870200,26950,26900,26950,26900,200
|
|
20230614,104100,494484350,26900,26900,26900,26900,2
|
|
20230614,104000,494430550,26900,26900,26900,26900,82
|
|
20230614,103900,492224750,26900,26900,26900,26900,42
|
|
20230614,103800,491094950,26900,26900,26950,26900,228
|
|
20230614,103700,484961450,26900,26950,26950,26900,9
|
|
20230614,103600,484719000,26950,26900,26950,26900,203
|
|
20230614,103500,479248300,26900,26950,26950,26900,18
|
|
20230614,103400,478763350,26950,26950,26950,26950,2
|
|
20230614,103300,478709450,26950,26950,26950,26950,80
|
|
20230614,103200,476553450,27000,26950,27000,26950,5
|
|
20230614,103100,476418550,26950,26950,27000,26950,95
|
|
20230614,103000,473858200,27000,27000,27000,26950,62
|
|
20230614,102900,472184300,27000,26900,27000,26900,935
|
|
20230614,102800,447011750,26950,26950,26950,26900,21
|
|
20230614,102700,446445900,26950,27000,27000,26950,12
|
|
20230614,102600,446122350,27000,26950,27000,26950,97
|
|
20230614,102500,443504550,26950,26950,26950,26900,83
|
|
20230614,102400,441267800,27000,27000,27000,26950,10
|
|
20230614,102300,440997950,26950,26950,27000,26950,86
|
|
20230614,102200,438680150,27000,26950,27000,26950,111
|
|
20230614,102100,435688550,27000,27000,27000,26950,88
|
|
20230614,102000,433316750,26950,26950,27000,26900,93
|
|
20230614,101900,430810450,26950,26950,27000,26950,16
|
|
20230614,101800,430379200,27000,26950,27000,26950,88
|
|
20230614,101700,428007450,26950,26950,26950,26950,167
|
|
20230614,101600,423506800,26950,26900,26950,26900,346
|
|
20230614,101500,414186200,26900,26950,26950,26900,53
|
|
20230614,101400,412758000,26900,26900,26900,26900,83
|
|
20230614,101300,410525300,26900,26900,26900,26900,2
|
|
20230614,101200,410471500,26950,26900,26950,26900,82
|
|
20230614,101100,408265650,26900,26900,26900,26900,36
|
|
20230614,101000,407297250,26900,26900,26900,26900,82
|
|
20230614,100900,405091450,26950,26950,26950,26950,2
|
|
20230614,100800,405037550,26900,26900,26900,26900,86
|
|
20230614,100700,402724150,26950,26950,26950,26950,8
|
|
20230614,100600,402508550,26950,26950,26950,26900,129
|
|
20230614,100500,399036050,26950,26950,26950,26950,5
|
|
20230614,100400,398901300,26900,26950,26950,26900,81
|
|
20230614,100300,396722350,26950,26900,26950,26900,13
|
|
20230614,100200,396372200,26900,26900,26900,26900,103
|
|
20230614,100100,393601500,27000,26900,27000,26900,282
|
|
20230614,100000,386010600,26900,26950,26950,26900,165
|
|
20230614,095900,381568300,26950,26950,26950,26950,106
|
|
20230614,095800,378711600,27000,27000,27000,27000,0
|
|
20230614,095700,378711600,27000,26950,27000,26950,181
|
|
20230614,095600,373828650,27050,27000,27050,27000,306
|
|
20230614,095500,365561650,27000,26950,27000,26950,290
|
|
20230614,095400,357741150,27000,26950,27000,26950,4
|
|
20230614,095300,357633200,26950,26950,26950,26950,432
|
|
20230614,095200,345990800,26950,26950,26950,26950,25
|
|
20230614,095100,345317050,26950,27000,27000,26950,102
|
|
20230614,095000,342568100,27000,27000,27000,27000,1
|
|
20230614,094900,342541100,27000,26950,27000,26950,82
|
|
20230614,094800,340331150,26950,26950,26950,26950,0
|
|
20230614,094700,340331150,26950,26950,26950,26950,80
|
|
20230614,094600,338175150,26950,26950,26950,26950,5
|
|
20230614,094500,338040400,26950,26950,26950,26950,81
|
|
20230614,094400,335857450,26950,26950,26950,26950,100
|
|
20230614,094300,333162450,26950,27000,27000,26950,87
|
|
20230614,094200,330817500,27000,27000,27000,27000,1
|
|
20230614,094100,330790500,26950,27050,27050,26950,13
|
|
20230614,094000,330440050,27000,27000,27000,27000,186
|
|
20230614,093900,325418050,27000,27000,27000,27000,1203
|
|
20230614,093800,292937050,27050,27000,27050,27000,85
|
|
20230614,093700,290641900,27050,27050,27050,27050,2
|
|
20230614,093600,290587800,27050,27000,27050,27000,81
|
|
20230614,093500,288400750,27000,27000,27000,27000,0
|
|
20230614,093400,288400750,27000,27050,27050,27000,82
|
|
20230614,093300,286186700,27050,27050,27050,27050,51
|
|
20230614,093200,284807150,27050,27000,27050,27000,83
|
|
20230614,093100,282566100,27050,26950,27050,26950,1803
|
|
20230614,093000,233886900,26950,26950,26950,26900,158
|
|
20230614,092900,229632800,26950,26950,26950,26950,0
|
|
20230614,092800,229632800,26950,26900,26950,26900,83
|
|
20230614,092700,227400050,26950,27000,27000,26950,318
|
|
20230614,092600,218829450,26950,26950,26950,26950,271
|
|
20230614,092500,211526000,26900,26950,26950,26900,41
|
|
20230614,092400,210421100,26950,26950,26950,26900,728
|
|
20230614,092300,190831900,26950,26950,26950,26950,81
|
|
20230614,092200,188648950,26950,26950,26950,26950,20
|
|
20230614,092100,188109950,26950,26950,27000,26950,281
|
|
20230614,092000,180532000,26950,26950,26950,26950,17
|
|
20230614,091900,180073850,26950,26950,26950,26900,136
|
|
20230614,091800,176412650,27000,26950,27000,26950,195
|
|
20230614,091700,171156950,26950,26950,26950,26900,154
|
|
20230614,091600,167012750,27000,27000,27000,27000,20
|
|
20230614,091500,166472750,26900,26900,26900,26900,81
|
|
20230614,091400,164293850,26900,26950,27000,26900,1469
|
|
20230614,091300,124724200,27000,27000,27000,27000,13
|
|
20230614,091200,124373200,27000,27000,27000,27000,20
|
|
20230614,091100,123833200,27000,27000,27000,26950,177
|
|
20230614,091000,119058250,27000,27000,27000,26950,190
|
|
20230614,090900,113929250,27000,26950,27000,26950,101
|
|
20230614,090800,111206300,27000,27000,27000,27000,25
|
|
20230614,090700,110531300,27000,27000,27000,26950,248
|
|
20230614,090600,103839300,27000,27000,27000,27000,155
|
|
20230614,090500,99654300,26950,26950,27000,26950,429
|
|
20230614,090400,88090900,26950,26950,27000,26950,91
|
|
20230614,090300,85638150,27000,27000,27000,27000,134
|
|
20230614,090200,82020150,27000,27000,27000,26950,1438
|
|
20230614,090100,43253200,27000,27050,27050,27000,271
|
|
20230614,090000,35934700,27100,27150,27150,27000,1327
|