752 lines
40 KiB
CSV
752 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,212800,14872418000,22200,22200,22200,22200,0
|
|
20230614,212700,14872418000,22200,22200,22200,22200,0
|
|
20230614,212600,14872418000,22200,22200,22200,22200,0
|
|
20230614,212500,14872418000,22200,22200,22200,22200,0
|
|
20230614,212400,14872418000,22200,22200,22200,22200,0
|
|
20230614,212300,14872418000,22200,22200,22200,22200,0
|
|
20230614,212200,14872418000,22200,22200,22200,22200,0
|
|
20230614,212100,14872418000,22200,22200,22200,22200,0
|
|
20230614,212000,14872418000,22200,22200,22200,22200,0
|
|
20230614,211900,14872418000,22200,22200,22200,22200,0
|
|
20230614,211800,14872418000,22200,22200,22200,22200,0
|
|
20230614,211700,14872418000,22200,22200,22200,22200,0
|
|
20230614,211600,14872418000,22200,22200,22200,22200,0
|
|
20230614,211500,14872418000,22200,22200,22200,22200,0
|
|
20230614,211400,14872418000,22200,22200,22200,22200,0
|
|
20230614,211300,14872418000,22200,22200,22200,22200,0
|
|
20230614,211200,14872418000,22200,22200,22200,22200,0
|
|
20230614,211100,14872418000,22200,22200,22200,22200,0
|
|
20230614,211000,14872418000,22200,22200,22200,22200,0
|
|
20230614,210900,14872418000,22200,22200,22200,22200,0
|
|
20230614,210800,14872418000,22200,22200,22200,22200,0
|
|
20230614,210700,14872418000,22200,22200,22200,22200,0
|
|
20230614,210600,14872418000,22200,22200,22200,22200,0
|
|
20230614,210500,14872418000,22200,22200,22200,22200,0
|
|
20230614,210400,14872418000,22200,22200,22200,22200,0
|
|
20230614,210300,14872418000,22200,22200,22200,22200,0
|
|
20230614,210200,14872418000,22200,22200,22200,22200,0
|
|
20230614,210100,14872418000,22200,22200,22200,22200,0
|
|
20230614,210000,14872418000,22200,22200,22200,22200,0
|
|
20230614,205900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,205800,14872418000,22200,22200,22200,22200,0
|
|
20230614,205700,14872418000,22200,22200,22200,22200,0
|
|
20230614,205600,14872418000,22200,22200,22200,22200,0
|
|
20230614,205500,14872418000,22200,22200,22200,22200,0
|
|
20230614,205400,14872418000,22200,22200,22200,22200,0
|
|
20230614,205300,14872418000,22200,22200,22200,22200,0
|
|
20230614,205200,14872418000,22200,22200,22200,22200,0
|
|
20230614,205100,14872418000,22200,22200,22200,22200,0
|
|
20230614,205000,14872418000,22200,22200,22200,22200,0
|
|
20230614,204900,14872418000,22200,22200,22200,22200,0
|
|
20230614,204800,14872418000,22200,22200,22200,22200,0
|
|
20230614,204700,14872418000,22200,22200,22200,22200,0
|
|
20230614,204600,14872418000,22200,22200,22200,22200,0
|
|
20230614,204500,14872418000,22200,22200,22200,22200,0
|
|
20230614,204400,14872418000,22200,22200,22200,22200,0
|
|
20230614,204300,14872418000,22200,22200,22200,22200,0
|
|
20230614,204200,14872418000,22200,22200,22200,22200,0
|
|
20230614,204100,14872418000,22200,22200,22200,22200,0
|
|
20230614,204000,14872418000,22200,22200,22200,22200,0
|
|
20230614,203900,14872418000,22200,22200,22200,22200,0
|
|
20230614,203800,14872418000,22200,22200,22200,22200,0
|
|
20230614,203700,14872418000,22200,22200,22200,22200,0
|
|
20230614,203600,14872418000,22200,22200,22200,22200,0
|
|
20230614,203500,14872418000,22200,22200,22200,22200,0
|
|
20230614,203400,14872418000,22200,22200,22200,22200,0
|
|
20230614,203300,14872418000,22200,22200,22200,22200,0
|
|
20230614,203200,14872418000,22200,22200,22200,22200,0
|
|
20230614,203100,14872418000,22200,22200,22200,22200,0
|
|
20230614,203000,14872418000,22200,22200,22200,22200,0
|
|
20230614,202900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,202800,14872418000,22200,22200,22200,22200,0
|
|
20230614,202700,14872418000,22200,22200,22200,22200,0
|
|
20230614,202600,14872418000,22200,22200,22200,22200,0
|
|
20230614,202500,14872418000,22200,22200,22200,22200,0
|
|
20230614,202400,14872418000,22200,22200,22200,22200,0
|
|
20230614,202300,14872418000,22200,22200,22200,22200,0
|
|
20230614,202200,14872418000,22200,22200,22200,22200,0
|
|
20230614,202100,14872418000,22200,22200,22200,22200,0
|
|
20230614,202000,14872418000,22200,22200,22200,22200,0
|
|
20230614,201900,14872418000,22200,22200,22200,22200,0
|
|
20230614,201800,14872418000,22200,22200,22200,22200,0
|
|
20230614,201700,14872418000,22200,22200,22200,22200,0
|
|
20230614,201600,14872418000,22200,22200,22200,22200,0
|
|
20230614,201500,14872418000,22200,22200,22200,22200,0
|
|
20230614,201400,14872418000,22200,22200,22200,22200,0
|
|
20230614,201300,14872418000,22200,22200,22200,22200,0
|
|
20230614,201200,14872418000,22200,22200,22200,22200,0
|
|
20230614,201100,14872418000,22200,22200,22200,22200,0
|
|
20230614,201000,14872418000,22200,22200,22200,22200,0
|
|
20230614,200900,14872418000,22200,22200,22200,22200,0
|
|
20230614,200800,14872418000,22200,22200,22200,22200,0
|
|
20230614,200700,14872418000,22200,22200,22200,22200,0
|
|
20230614,200600,14872418000,22200,22200,22200,22200,0
|
|
20230614,200500,14872418000,22200,22200,22200,22200,0
|
|
20230614,200400,14872418000,22200,22200,22200,22200,0
|
|
20230614,200300,14872418000,22200,22200,22200,22200,0
|
|
20230614,200200,14872418000,22200,22200,22200,22200,0
|
|
20230614,200100,14872418000,22200,22200,22200,22200,0
|
|
20230614,200000,14872418000,22200,22200,22200,22200,0
|
|
20230614,195900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,195800,14872418000,22200,22200,22200,22200,0
|
|
20230614,195700,14872418000,22200,22200,22200,22200,0
|
|
20230614,195600,14872418000,22200,22200,22200,22200,0
|
|
20230614,195500,14872418000,22200,22200,22200,22200,0
|
|
20230614,195400,14872418000,22200,22200,22200,22200,0
|
|
20230614,195300,14872418000,22200,22200,22200,22200,0
|
|
20230614,195200,14872418000,22200,22200,22200,22200,0
|
|
20230614,195100,14872418000,22200,22200,22200,22200,0
|
|
20230614,195000,14872418000,22200,22200,22200,22200,0
|
|
20230614,194900,14872418000,22200,22200,22200,22200,0
|
|
20230614,194800,14872418000,22200,22200,22200,22200,0
|
|
20230614,194700,14872418000,22200,22200,22200,22200,0
|
|
20230614,194600,14872418000,22200,22200,22200,22200,0
|
|
20230614,194500,14872418000,22200,22200,22200,22200,0
|
|
20230614,194400,14872418000,22200,22200,22200,22200,0
|
|
20230614,194300,14872418000,22200,22200,22200,22200,0
|
|
20230614,194200,14872418000,22200,22200,22200,22200,0
|
|
20230614,194100,14872418000,22200,22200,22200,22200,0
|
|
20230614,194000,14872418000,22200,22200,22200,22200,0
|
|
20230614,193900,14872418000,22200,22200,22200,22200,0
|
|
20230614,193800,14872418000,22200,22200,22200,22200,0
|
|
20230614,193700,14872418000,22200,22200,22200,22200,0
|
|
20230614,193600,14872418000,22200,22200,22200,22200,0
|
|
20230614,193500,14872418000,22200,22200,22200,22200,0
|
|
20230614,193400,14872418000,22200,22200,22200,22200,0
|
|
20230614,193300,14872418000,22200,22200,22200,22200,0
|
|
20230614,193200,14872418000,22200,22200,22200,22200,0
|
|
20230614,193100,14872418000,22200,22200,22200,22200,0
|
|
20230614,193000,14872418000,22200,22200,22200,22200,0
|
|
20230614,192900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,192800,14872418000,22200,22200,22200,22200,0
|
|
20230614,192700,14872418000,22200,22200,22200,22200,0
|
|
20230614,192600,14872418000,22200,22200,22200,22200,0
|
|
20230614,192500,14872418000,22200,22200,22200,22200,0
|
|
20230614,192400,14872418000,22200,22200,22200,22200,0
|
|
20230614,192300,14872418000,22200,22200,22200,22200,0
|
|
20230614,192200,14872418000,22200,22200,22200,22200,0
|
|
20230614,192100,14872418000,22200,22200,22200,22200,0
|
|
20230614,192000,14872418000,22200,22200,22200,22200,0
|
|
20230614,191900,14872418000,22200,22200,22200,22200,0
|
|
20230614,191800,14872418000,22200,22200,22200,22200,0
|
|
20230614,191700,14872418000,22200,22200,22200,22200,0
|
|
20230614,191600,14872418000,22200,22200,22200,22200,0
|
|
20230614,191500,14872418000,22200,22200,22200,22200,0
|
|
20230614,191400,14872418000,22200,22200,22200,22200,0
|
|
20230614,191300,14872418000,22200,22200,22200,22200,0
|
|
20230614,191200,14872418000,22200,22200,22200,22200,0
|
|
20230614,191100,14872418000,22200,22200,22200,22200,0
|
|
20230614,191000,14872418000,22200,22200,22200,22200,0
|
|
20230614,190900,14872418000,22200,22200,22200,22200,0
|
|
20230614,190800,14872418000,22200,22200,22200,22200,0
|
|
20230614,190700,14872418000,22200,22200,22200,22200,0
|
|
20230614,190600,14872418000,22200,22200,22200,22200,0
|
|
20230614,190500,14872418000,22200,22200,22200,22200,0
|
|
20230614,190400,14872418000,22200,22200,22200,22200,0
|
|
20230614,190300,14872418000,22200,22200,22200,22200,0
|
|
20230614,190200,14872418000,22200,22200,22200,22200,0
|
|
20230614,190100,14872418000,22200,22200,22200,22200,0
|
|
20230614,190000,14872418000,22200,22200,22200,22200,0
|
|
20230614,185900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,185800,14872418000,22200,22200,22200,22200,0
|
|
20230614,185700,14872418000,22200,22200,22200,22200,0
|
|
20230614,185600,14872418000,22200,22200,22200,22200,0
|
|
20230614,185500,14872418000,22200,22200,22200,22200,0
|
|
20230614,185400,14872418000,22200,22200,22200,22200,0
|
|
20230614,185300,14872418000,22200,22200,22200,22200,0
|
|
20230614,185200,14872418000,22200,22200,22200,22200,0
|
|
20230614,185100,14872418000,22200,22200,22200,22200,0
|
|
20230614,185000,14872418000,22200,22200,22200,22200,0
|
|
20230614,184900,14872418000,22200,22200,22200,22200,0
|
|
20230614,184800,14872418000,22200,22200,22200,22200,0
|
|
20230614,184700,14872418000,22200,22200,22200,22200,0
|
|
20230614,184600,14872418000,22200,22200,22200,22200,0
|
|
20230614,184500,14872418000,22200,22200,22200,22200,0
|
|
20230614,184400,14872418000,22200,22200,22200,22200,0
|
|
20230614,184300,14872418000,22200,22200,22200,22200,0
|
|
20230614,184200,14872418000,22200,22200,22200,22200,0
|
|
20230614,184100,14872418000,22200,22200,22200,22200,0
|
|
20230614,184000,14872418000,22200,22200,22200,22200,0
|
|
20230614,183900,14872418000,22200,22200,22200,22200,0
|
|
20230614,183800,14872418000,22200,22200,22200,22200,0
|
|
20230614,183700,14872418000,22200,22200,22200,22200,0
|
|
20230614,183600,14872418000,22200,22200,22200,22200,0
|
|
20230614,183500,14872418000,22200,22200,22200,22200,0
|
|
20230614,183400,14872418000,22200,22200,22200,22200,0
|
|
20230614,183300,14872418000,22200,22200,22200,22200,0
|
|
20230614,183200,14872418000,22200,22200,22200,22200,0
|
|
20230614,183100,14872418000,22200,22200,22200,22200,0
|
|
20230614,183000,14872418000,22200,22200,22200,22200,0
|
|
20230614,182900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,182800,14872418000,22200,22200,22200,22200,0
|
|
20230614,182700,14872418000,22200,22200,22200,22200,0
|
|
20230614,182600,14872418000,22200,22200,22200,22200,0
|
|
20230614,182500,14872418000,22200,22200,22200,22200,0
|
|
20230614,182400,14872418000,22200,22200,22200,22200,0
|
|
20230614,182300,14872418000,22200,22200,22200,22200,0
|
|
20230614,182200,14872418000,22200,22200,22200,22200,0
|
|
20230614,182100,14872418000,22200,22200,22200,22200,0
|
|
20230614,182000,14872418000,22200,22200,22200,22200,0
|
|
20230614,181900,14872418000,22200,22200,22200,22200,0
|
|
20230614,181800,14872418000,22200,22200,22200,22200,0
|
|
20230614,181700,14872418000,22200,22200,22200,22200,0
|
|
20230614,181600,14872418000,22200,22200,22200,22200,0
|
|
20230614,181500,14872418000,22200,22200,22200,22200,0
|
|
20230614,181400,14872418000,22200,22200,22200,22200,0
|
|
20230614,181300,14872418000,22200,22200,22200,22200,0
|
|
20230614,181200,14872418000,22200,22200,22200,22200,0
|
|
20230614,181100,14872418000,22200,22200,22200,22200,0
|
|
20230614,181000,14872418000,22200,22200,22200,22200,0
|
|
20230614,180900,14872418000,22200,22200,22200,22200,0
|
|
20230614,180800,14872418000,22200,22200,22200,22200,0
|
|
20230614,180700,14872418000,22200,22200,22200,22200,0
|
|
20230614,180600,14872418000,22200,22200,22200,22200,0
|
|
20230614,180500,14872418000,22200,22200,22200,22200,0
|
|
20230614,180400,14872418000,22200,22200,22200,22200,0
|
|
20230614,180300,14872418000,22200,22200,22200,22200,0
|
|
20230614,180200,14872418000,22200,22200,22200,22200,0
|
|
20230614,180100,14872418000,22200,22200,22200,22200,0
|
|
20230614,180000,14872418000,22200,22200,22200,22200,0
|
|
20230614,175900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,175800,14872418000,22200,22200,22200,22200,0
|
|
20230614,175700,14872418000,22200,22200,22200,22200,0
|
|
20230614,175600,14872418000,22200,22200,22200,22200,0
|
|
20230614,175500,14872418000,22200,22200,22200,22200,0
|
|
20230614,175400,14872418000,22200,22200,22200,22200,0
|
|
20230614,175300,14872418000,22200,22200,22200,22200,0
|
|
20230614,175200,14872418000,22200,22200,22200,22200,0
|
|
20230614,175100,14872418000,22200,22200,22200,22200,0
|
|
20230614,175000,14872418000,22200,22200,22200,22200,0
|
|
20230614,174900,14872418000,22200,22200,22200,22200,0
|
|
20230614,174800,14872418000,22200,22200,22200,22200,0
|
|
20230614,174700,14872418000,22200,22200,22200,22200,0
|
|
20230614,174600,14872418000,22200,22200,22200,22200,0
|
|
20230614,174500,14872418000,22200,22200,22200,22200,0
|
|
20230614,174400,14872418000,22200,22200,22200,22200,0
|
|
20230614,174300,14872418000,22200,22200,22200,22200,0
|
|
20230614,174200,14872418000,22200,22200,22200,22200,0
|
|
20230614,174100,14872418000,22200,22200,22200,22200,0
|
|
20230614,174000,14872418000,22200,22200,22200,22200,0
|
|
20230614,173900,14872418000,22200,22200,22200,22200,0
|
|
20230614,173800,14872418000,22200,22200,22200,22200,0
|
|
20230614,173700,14872418000,22200,22200,22200,22200,0
|
|
20230614,173600,14872418000,22200,22200,22200,22200,0
|
|
20230614,173500,14872418000,22200,22200,22200,22200,0
|
|
20230614,173400,14872418000,22200,22200,22200,22200,0
|
|
20230614,173300,14872418000,22200,22200,22200,22200,0
|
|
20230614,173200,14872418000,22200,22200,22200,22200,0
|
|
20230614,173100,14872418000,22200,22200,22200,22200,0
|
|
20230614,173000,14872418000,22200,22200,22200,22200,0
|
|
20230614,172900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,172800,14872418000,22200,22200,22200,22200,0
|
|
20230614,172700,14872418000,22200,22200,22200,22200,0
|
|
20230614,172600,14872418000,22200,22200,22200,22200,0
|
|
20230614,172500,14872418000,22200,22200,22200,22200,0
|
|
20230614,172400,14872418000,22200,22200,22200,22200,0
|
|
20230614,172300,14872418000,22200,22200,22200,22200,0
|
|
20230614,172200,14872418000,22200,22200,22200,22200,0
|
|
20230614,172100,14872418000,22200,22200,22200,22200,0
|
|
20230614,172000,14872418000,22200,22200,22200,22200,0
|
|
20230614,171900,14872418000,22200,22200,22200,22200,0
|
|
20230614,171800,14872418000,22200,22200,22200,22200,0
|
|
20230614,171700,14872418000,22200,22200,22200,22200,0
|
|
20230614,171600,14872418000,22200,22200,22200,22200,0
|
|
20230614,171500,14872418000,22200,22200,22200,22200,0
|
|
20230614,171400,14872418000,22200,22200,22200,22200,0
|
|
20230614,171300,14872418000,22200,22200,22200,22200,0
|
|
20230614,171200,14872418000,22200,22200,22200,22200,0
|
|
20230614,171100,14872418000,22200,22200,22200,22200,0
|
|
20230614,171000,14872418000,22200,22200,22200,22200,0
|
|
20230614,170900,14872418000,22200,22200,22200,22200,0
|
|
20230614,170800,14872418000,22200,22200,22200,22200,0
|
|
20230614,170700,14872418000,22200,22200,22200,22200,0
|
|
20230614,170600,14872418000,22200,22200,22200,22200,0
|
|
20230614,170500,14872418000,22200,22200,22200,22200,0
|
|
20230614,170400,14872418000,22200,22200,22200,22200,0
|
|
20230614,170300,14872418000,22200,22200,22200,22200,0
|
|
20230614,170200,14872418000,22200,22200,22200,22200,0
|
|
20230614,170100,14872418000,22200,22200,22200,22200,0
|
|
20230614,170000,14872418000,22200,22200,22200,22200,0
|
|
20230614,165900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,165800,14872418000,22200,22200,22200,22200,0
|
|
20230614,165700,14872418000,22200,22200,22200,22200,0
|
|
20230614,165600,14872418000,22200,22200,22200,22200,0
|
|
20230614,165500,14872418000,22200,22200,22200,22200,0
|
|
20230614,165400,14872418000,22200,22200,22200,22200,0
|
|
20230614,165300,14872418000,22200,22200,22200,22200,0
|
|
20230614,165200,14872418000,22200,22200,22200,22200,0
|
|
20230614,165100,14872418000,22200,22200,22200,22200,0
|
|
20230614,165000,14872418000,22200,22200,22200,22200,0
|
|
20230614,164900,14872418000,22200,22200,22200,22200,0
|
|
20230614,164800,14872418000,22200,22200,22200,22200,0
|
|
20230614,164700,14872418000,22200,22200,22200,22200,0
|
|
20230614,164600,14872418000,22200,22200,22200,22200,0
|
|
20230614,164500,14872418000,22200,22200,22200,22200,0
|
|
20230614,164400,14872418000,22200,22200,22200,22200,0
|
|
20230614,164300,14872418000,22200,22200,22200,22200,0
|
|
20230614,164200,14872418000,22200,22200,22200,22200,0
|
|
20230614,164100,14872418000,22200,22200,22200,22200,0
|
|
20230614,164000,14872418000,22200,22200,22200,22200,0
|
|
20230614,163900,14872418000,22200,22200,22200,22200,0
|
|
20230614,163800,14872418000,22200,22200,22200,22200,0
|
|
20230614,163700,14872418000,22200,22200,22200,22200,0
|
|
20230614,163600,14872418000,22200,22200,22200,22200,0
|
|
20230614,163500,14872418000,22200,22200,22200,22200,0
|
|
20230614,163400,14872418000,22200,22200,22200,22200,0
|
|
20230614,163300,14872418000,22200,22200,22200,22200,0
|
|
20230614,163200,14872418000,22200,22200,22200,22200,0
|
|
20230614,163100,14872418000,22200,22200,22200,22200,0
|
|
20230614,163000,14872418000,22200,22200,22200,22200,0
|
|
20230614,162900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,162800,14872418000,22200,22200,22200,22200,0
|
|
20230614,162700,14872418000,22200,22200,22200,22200,0
|
|
20230614,162600,14872418000,22200,22200,22200,22200,0
|
|
20230614,162500,14872418000,22200,22200,22200,22200,0
|
|
20230614,162400,14872418000,22200,22200,22200,22200,0
|
|
20230614,162300,14872418000,22200,22200,22200,22200,0
|
|
20230614,162200,14872418000,22200,22200,22200,22200,0
|
|
20230614,162100,14872418000,22200,22200,22200,22200,0
|
|
20230614,162000,14872418000,22200,22200,22200,22200,0
|
|
20230614,161900,14872418000,22200,22200,22200,22200,0
|
|
20230614,161800,14872418000,22200,22200,22200,22200,0
|
|
20230614,161700,14872418000,22200,22200,22200,22200,0
|
|
20230614,161600,14872418000,22200,22200,22200,22200,0
|
|
20230614,161500,14872418000,22200,22200,22200,22200,0
|
|
20230614,161400,14872418000,22200,22200,22200,22200,0
|
|
20230614,161300,14872418000,22200,22200,22200,22200,0
|
|
20230614,161200,14872418000,22200,22200,22200,22200,0
|
|
20230614,161100,14872418000,22200,22200,22200,22200,0
|
|
20230614,161000,14872418000,22200,22200,22200,22200,0
|
|
20230614,160900,14872418000,22200,22200,22200,22200,0
|
|
20230614,160800,14872418000,22200,22200,22200,22200,0
|
|
20230614,160700,14872418000,22200,22200,22200,22200,0
|
|
20230614,160600,14872418000,22200,22200,22200,22200,0
|
|
20230614,160500,14872418000,22200,22200,22200,22200,0
|
|
20230614,160400,14872418000,22200,22200,22200,22200,0
|
|
20230614,160300,14872418000,22200,22200,22200,22200,0
|
|
20230614,160200,14872418000,22200,22200,22200,22200,0
|
|
20230614,160100,14872418000,22200,22200,22200,22200,0
|
|
20230614,160000,14872418000,22200,22200,22200,22200,0
|
|
20230614,155900,14872418000,22200,22200,22200,22200,16297
|
|
20230614,155800,14872418000,22200,22200,22200,22200,0
|
|
20230614,155700,14872418000,22200,22200,22200,22200,0
|
|
20230614,155600,14872418000,22200,22200,22200,22200,0
|
|
20230614,155500,14872418000,22200,22200,22200,22200,0
|
|
20230614,155400,14872418000,22200,22200,22200,22200,0
|
|
20230614,155300,14872418000,22200,22200,22200,22200,0
|
|
20230614,155200,14872418000,22200,22200,22200,22200,0
|
|
20230614,155100,14872418000,22200,22200,22200,22200,0
|
|
20230614,155000,14872418000,22200,22200,22200,22200,0
|
|
20230614,154900,14872418000,22200,22200,22200,22200,0
|
|
20230614,154800,14872418000,22200,22200,22200,22200,0
|
|
20230614,154700,14872418000,22200,22200,22200,22200,0
|
|
20230614,154600,14872418000,22200,22200,22200,22200,0
|
|
20230614,154500,14872418000,22200,22200,22200,22200,0
|
|
20230614,154400,14872418000,22200,22200,22200,22200,0
|
|
20230614,154300,14872418000,22200,22200,22200,22200,0
|
|
20230614,154200,14872418000,22200,22200,22200,22200,0
|
|
20230614,154100,14872418000,22200,22200,22200,22200,0
|
|
20230614,154000,14872418000,22200,22200,22200,22200,0
|
|
20230614,153900,14872418000,22200,22200,22200,22200,0
|
|
20230614,153800,14872418000,22200,22200,22200,22200,0
|
|
20230614,153700,14872418000,22200,22200,22200,22200,0
|
|
20230614,153600,14872418000,22200,22200,22200,22200,0
|
|
20230614,153500,14872418000,22200,22200,22200,22200,0
|
|
20230614,153400,14872418000,22200,22200,22200,22200,0
|
|
20230614,153300,14872418000,22200,22200,22200,22200,0
|
|
20230614,153200,14872418000,22200,22200,22200,22200,0
|
|
20230614,153100,14872418000,22200,22200,22200,22200,0
|
|
20230614,153000,14872418000,22200,22200,22200,22200,16297
|
|
20230614,152900,14510624600,22000,22000,22000,22000,0
|
|
20230614,152800,14510624600,22000,22000,22000,22000,0
|
|
20230614,152700,14510624600,22000,22000,22000,22000,0
|
|
20230614,152600,14510624600,22000,22000,22000,22000,0
|
|
20230614,152500,14510624600,22000,22000,22000,22000,0
|
|
20230614,152400,14510624600,22000,22000,22000,22000,0
|
|
20230614,152300,14510624600,22000,22000,22000,22000,0
|
|
20230614,152200,14510624600,22000,22000,22000,22000,0
|
|
20230614,152100,14510624600,22000,22000,22000,22000,0
|
|
20230614,152000,14510624600,22000,22000,22000,22000,0
|
|
20230614,151900,14510624600,22000,22050,22100,21950,2019
|
|
20230614,151800,14466148900,22050,22050,22100,22000,2147
|
|
20230614,151700,14418786300,22050,22000,22100,22000,1309
|
|
20230614,151600,14389911800,22000,22050,22050,22000,409
|
|
20230614,151500,14380904300,22050,21950,22050,21950,2901
|
|
20230614,151400,14317076900,21950,21950,22000,21950,386
|
|
20230614,151300,14308589950,22000,21950,22000,21950,283
|
|
20230614,151200,14302374400,21950,21950,22000,21950,1824
|
|
20230614,151100,14262330950,21950,21950,21950,21900,2629
|
|
20230614,151000,14204624450,21900,21950,21950,21900,57
|
|
20230614,150900,14203376100,21900,21950,21950,21900,462
|
|
20230614,150800,14193256350,21900,21950,21950,21900,82
|
|
20230614,150700,14191457300,21900,21950,21950,21900,190
|
|
20230614,150600,14187291300,21900,21950,21950,21900,110
|
|
20230614,150500,14184880050,21950,22000,22000,21950,554
|
|
20230614,150400,14172711450,21950,21950,21950,21900,570
|
|
20230614,150300,14160202450,21950,21950,21950,21900,180
|
|
20230614,150200,14156253650,21950,21950,21950,21850,94
|
|
20230614,150100,14154190450,21950,21950,21950,21900,2824
|
|
20230614,150000,14092343650,21950,21850,21950,21850,446
|
|
20230614,145900,14082574150,21900,21900,21900,21850,698
|
|
20230614,145800,14067291000,21900,21900,21900,21900,3
|
|
20230614,145700,14067225300,21900,21950,21950,21900,182
|
|
20230614,145600,14063238850,21950,21900,21950,21900,28
|
|
20230614,145500,14062625500,21900,22000,22000,21900,2633
|
|
20230614,145400,14004838900,21950,22000,22000,21950,185
|
|
20230614,145300,14000774650,22000,21950,22000,21950,43
|
|
20230614,145200,13999830200,21950,22000,22000,21950,264
|
|
20230614,145100,13994025650,22000,21950,22000,21900,2865
|
|
20230614,145000,13931084450,21950,21900,21950,21900,178
|
|
20230614,144900,13927186150,21900,21900,21900,21850,58
|
|
20230614,144800,13925916000,21900,21850,21900,21850,1161
|
|
20230614,144700,13900548050,21850,21800,21850,21800,52
|
|
20230614,144600,13899414400,21800,21800,21850,21800,130
|
|
20230614,144500,13896580200,21800,21800,21850,21750,137
|
|
20230614,144400,13893593700,21750,21800,21800,21750,251
|
|
20230614,144300,13888134400,21800,21800,21800,21800,572
|
|
20230614,144200,13875664800,21800,21850,21850,21800,1629
|
|
20230614,144100,13840149150,21850,21900,21900,21850,224
|
|
20230614,144000,13835250250,21800,21900,21900,21800,151
|
|
20230614,143900,13831953150,21850,21900,21900,21850,202
|
|
20230614,143800,13827539400,21850,21950,21950,21850,540
|
|
20230614,143700,13815735800,21950,22000,22000,21900,2548
|
|
20230614,143600,13759883850,22000,22000,22000,21950,19
|
|
20230614,143500,13759466050,21950,21950,22000,21950,230
|
|
20230614,143400,13754417500,21950,21900,21950,21900,671
|
|
20230614,143300,13739689200,21900,22000,22000,21850,740
|
|
20230614,143200,13723469200,22000,22000,22000,21950,1333
|
|
20230614,143100,13694170150,21950,22000,22000,21950,673
|
|
20230614,143000,13679395450,22000,21950,22000,21950,680
|
|
20230614,142900,13664469350,21950,21950,21950,21950,344
|
|
20230614,142800,13656918550,21900,21950,21950,21900,63
|
|
20230614,142700,13655538700,21950,21900,21950,21900,462
|
|
20230614,142600,13645398000,21950,21950,21950,21950,1126
|
|
20230614,142500,13620682300,21950,21900,21950,21850,157
|
|
20230614,142400,13617248600,21850,21850,21900,21850,485
|
|
20230614,142300,13606630650,21900,21900,21900,21850,170
|
|
20230614,142200,13602908000,21900,21950,22000,21900,400
|
|
20230614,142100,13594122550,21950,21800,21950,21800,1578
|
|
20230614,142000,13559528850,21850,21850,21900,21800,824
|
|
20230614,141900,13541524650,21800,21800,21900,21800,300
|
|
20230614,141800,13534979250,21750,21750,21750,21700,434
|
|
20230614,141700,13525545500,21750,21800,21800,21750,513
|
|
20230614,141600,13514385800,21800,21800,21800,21800,150
|
|
20230614,141500,13511115800,21800,21800,21850,21800,23
|
|
20230614,141400,13510613550,21800,21850,21900,21800,953
|
|
20230614,141300,13489814150,21850,21800,21900,21800,2285
|
|
20230614,141200,13440000650,21750,21750,21750,21750,328
|
|
20230614,141100,13432866650,21750,21800,21800,21750,159
|
|
20230614,141000,13429401600,21800,21750,21800,21750,319
|
|
20230614,140900,13422456950,21750,21700,21750,21700,619
|
|
20230614,140800,13409012350,21750,21700,21750,21700,506
|
|
20230614,140700,13398025300,21750,21800,21800,21700,572
|
|
20230614,140600,13385586250,21800,21750,21850,21750,638
|
|
20230614,140500,13371682150,21750,21800,21800,21750,743
|
|
20230614,140400,13355491250,21800,21850,21900,21800,224
|
|
20230614,140300,13350597750,21900,21850,21950,21850,751
|
|
20230614,140200,13334154350,21850,21900,21900,21850,201
|
|
20230614,140100,13329756600,21950,21950,21950,21950,426
|
|
20230614,140000,13320405900,21950,22000,22000,21950,176
|
|
20230614,135900,13316537850,22000,22000,22000,22000,461
|
|
20230614,135800,13306395850,22000,21950,22000,21950,707
|
|
20230614,135700,13290853350,21950,21900,21950,21900,1447
|
|
20230614,135600,13259093900,21900,21850,21900,21850,505
|
|
20230614,135500,13248048450,21850,21800,21850,21800,658
|
|
20230614,135400,13233678250,21800,22000,22000,21800,4855
|
|
20230614,135300,13127221450,22000,22000,22000,21950,1732
|
|
20230614,135200,13089119750,22000,21950,22000,21900,978
|
|
20230614,135100,13067641800,21950,21950,22000,21900,1100
|
|
20230614,135000,13043507350,21950,21950,21950,21900,571
|
|
20230614,134900,13030978500,21950,21850,21950,21850,889
|
|
20230614,134800,13011499650,21850,21950,21950,21850,624
|
|
20230614,134700,12997842750,21950,21950,21950,21950,47
|
|
20230614,134600,12996811100,21950,21900,21950,21900,651
|
|
20230614,134500,12982553900,21900,21900,21900,21850,729
|
|
20230614,134400,12966588850,21900,21900,21950,21900,676
|
|
20230614,134300,12951779450,21900,21900,21900,21850,187
|
|
20230614,134200,12947684700,21900,21900,21900,21900,933
|
|
20230614,134100,12927252000,21900,21900,21900,21850,533
|
|
20230614,134000,12915581900,21900,21950,21950,21900,161
|
|
20230614,133900,12912055850,21950,21950,21950,21900,579
|
|
20230614,133800,12899351900,21950,21900,21950,21900,247
|
|
20230614,133700,12893942500,21900,21900,21900,21900,211
|
|
20230614,133600,12889321600,21900,21900,21900,21900,0
|
|
20230614,133500,12889321600,21900,21900,21950,21900,143
|
|
20230614,133400,12886189800,21900,21950,21950,21900,153
|
|
20230614,133300,12882832250,22000,22000,22000,22000,4
|
|
20230614,133200,12882744250,22000,22000,22000,22000,1
|
|
20230614,133100,12882722250,21900,22000,22000,21900,271
|
|
20230614,133000,12876772950,22000,21900,22000,21900,66
|
|
20230614,132900,12875322950,22000,21950,22000,21850,1280
|
|
20230614,132800,12847246950,21950,22000,22000,21950,642
|
|
20230614,132700,12833134250,22000,22000,22000,21950,875
|
|
20230614,132600,12813884300,22000,21950,22000,21900,141
|
|
20230614,132500,12810790900,21950,22000,22000,21850,1048
|
|
20230614,132400,12787855100,21950,21900,21950,21900,601
|
|
20230614,132300,12774673150,21900,21900,21900,21900,200
|
|
20230614,132200,12770293150,22000,21950,22000,21900,1807
|
|
20230614,132100,12730567200,21950,21850,21950,21850,1809
|
|
20230614,132000,12690944700,21850,21700,21850,21700,427
|
|
20230614,131900,12681627450,21700,21650,21800,21600,1341
|
|
20230614,131800,12652578550,21700,21650,21750,21600,5137
|
|
20230614,131700,12541368050,21650,21700,21700,21650,1427
|
|
20230614,131600,12510445600,21850,21700,21850,21700,1307
|
|
20230614,131500,12482082200,21700,21800,21850,21700,816
|
|
20230614,131400,12464340200,21800,21750,21850,21750,1608
|
|
20230614,131300,12429290700,21700,21900,21900,21700,435
|
|
20230614,131200,12419831700,21900,21900,21900,21900,112
|
|
20230614,131100,12417378900,21950,21800,21950,21750,2252
|
|
20230614,131000,12368288150,21800,21800,21800,21800,348
|
|
20230614,130900,12360701750,21800,21750,21950,21750,538
|
|
20230614,130800,12348948400,21800,21950,21950,21800,928
|
|
20230614,130700,12328627500,21900,22000,22050,21900,654
|
|
20230614,130600,12314255850,22050,22050,22050,21950,157
|
|
20230614,130500,12310794100,22000,21950,22000,21950,570
|
|
20230614,130400,12298255850,22000,21900,22000,21900,685
|
|
20230614,130300,12283236750,21900,21950,21950,21900,383
|
|
20230614,130200,12274846800,22000,21800,22000,21750,317
|
|
20230614,130100,12267890350,21800,21950,22000,21800,432
|
|
20230614,130000,12258431500,22000,21900,22000,21900,99
|
|
20230614,125900,12256260600,22000,21900,22150,21900,1615
|
|
20230614,125800,12220742100,21900,21900,21900,21750,2820
|
|
20230614,125700,12159272450,21900,21950,22000,21900,1490
|
|
20230614,125600,12126573000,21950,22050,22100,21950,945
|
|
20230614,125500,12105786550,22000,22000,22100,22000,206
|
|
20230614,125400,12101243050,22100,22200,22200,21950,1225
|
|
20230614,125300,12074244450,22200,22150,22200,22000,1413
|
|
20230614,125200,12042989950,22150,22150,22200,22000,570
|
|
20230614,125100,12030395750,22200,22100,22200,22100,435
|
|
20230614,125000,12020744000,22200,22050,22200,22050,749
|
|
20230614,124900,12004189000,22050,22000,22100,21950,868
|
|
20230614,124800,11985095650,22000,22150,22150,21950,2673
|
|
20230614,124700,11926151850,22200,22200,22200,22150,749
|
|
20230614,124600,11909532450,22200,22300,22300,22200,31
|
|
20230614,124500,11908843850,22200,22300,22300,22100,2431
|
|
20230614,124400,11854903150,22300,22200,22300,22200,268
|
|
20230614,124300,11848939550,22200,22250,22250,22200,212
|
|
20230614,124200,11844229200,22200,22300,22300,22200,432
|
|
20230614,124100,11834624550,22300,22300,22300,22200,461
|
|
20230614,124000,11824358250,22300,22250,22350,22150,2102
|
|
20230614,123900,11777522800,22200,22200,22300,22200,168
|
|
20230614,123800,11773784100,22150,22250,22250,22150,836
|
|
20230614,123700,11755201750,22250,22200,22250,22150,742
|
|
20230614,123600,11738708850,22300,22150,22300,22100,1747
|
|
20230614,123500,11699904200,22050,22100,22150,22050,634
|
|
20230614,123400,11685877150,22100,22050,22100,22000,584
|
|
20230614,123300,11672994300,22050,22050,22150,22000,2657
|
|
20230614,123200,11614424900,21950,22100,22150,21900,3777
|
|
20230614,123100,11531397600,22150,22150,22200,22150,1936
|
|
20230614,123000,11488504100,22200,22200,22200,22150,364
|
|
20230614,122900,11480425050,22200,22150,22200,22150,234
|
|
20230614,122800,11475236550,22150,22100,22200,22050,425
|
|
20230614,122700,11465828950,22100,22050,22150,22000,2031
|
|
20230614,122600,11421046650,22050,22150,22250,22050,2374
|
|
20230614,122500,11368543250,22150,22150,22200,22150,383
|
|
20230614,122400,11360054800,22150,22200,22200,22150,758
|
|
20230614,122300,11343237050,22200,22350,22400,22200,623
|
|
20230614,122200,11329367800,22400,22400,22450,22400,618
|
|
20230614,122100,11315523750,22350,22350,22400,22300,558
|
|
20230614,122000,11303061150,22350,22450,22450,22350,255
|
|
20230614,121900,11297357100,22450,22450,22450,22350,4258
|
|
20230614,121800,11201920900,22450,22400,22450,22350,1413
|
|
20230614,121700,11170272300,22400,22250,22400,22250,2180
|
|
20230614,121600,11121544650,22300,22200,22300,22150,886
|
|
20230614,121500,11101863150,22250,22300,22300,22250,347
|
|
20230614,121400,11094136550,22300,22250,22350,22250,1248
|
|
20230614,121300,11066307850,22300,22300,22300,22250,680
|
|
20230614,121200,11051161100,22300,22350,22400,22300,973
|
|
20230614,121100,11029453300,22400,22400,22400,22300,547
|
|
20230614,121000,11017212300,22400,22250,22400,22250,3286
|
|
20230614,120900,10943918800,22250,22200,22250,22200,317
|
|
20230614,120800,10936874950,22200,22200,22250,22200,394
|
|
20230614,120700,10928126850,22200,22050,22250,22050,1046
|
|
20230614,120600,10904910650,22100,22100,22150,22050,253
|
|
20230614,120500,10899318750,22100,22150,22150,22100,222
|
|
20230614,120400,10894402450,22150,22150,22150,22100,170
|
|
20230614,120300,10890640350,22150,22150,22200,22000,1398
|
|
20230614,120200,10859754700,22150,22250,22250,22150,356
|
|
20230614,120100,10851852250,22200,22200,22250,22200,1205
|
|
20230614,120000,10825095650,22200,22100,22200,22100,1860
|
|
20230614,115900,10783910250,22100,22150,22150,22050,1937
|
|
20230614,115800,10741073400,22150,22250,22250,22150,444
|
|
20230614,115700,10731220300,22250,22200,22300,22200,481
|
|
20230614,115600,10720519750,22200,22200,22300,22200,276
|
|
20230614,115500,10714390150,22200,22300,22300,22150,668
|
|
20230614,115400,10699582550,22150,22300,22350,22150,2421
|
|
20230614,115300,10645665400,22300,22350,22350,22300,170
|
|
20230614,115200,10641868300,22350,22300,22350,22250,551
|
|
20230614,115100,10629585450,22300,22350,22350,22250,648
|
|
20230614,115000,10615124150,22350,22250,22350,22200,1158
|
|
20230614,114900,10589314250,22250,22150,22250,22100,2420
|
|
20230614,114800,10535653600,22200,22150,22200,22100,329
|
|
20230614,114700,10528363300,22200,22150,22200,22150,410
|
|
20230614,114600,10519273450,22200,22150,22200,22100,596
|
|
20230614,114500,10506072850,22150,22200,22200,22100,1065
|
|
20230614,114400,10482521400,22200,22100,22300,22100,1054
|
|
20230614,114300,10459135500,22150,22200,22300,22150,783
|
|
20230614,114200,10441775350,22200,22300,22300,22200,322
|
|
20230614,114100,10434613200,22250,22350,22450,22250,1982
|
|
20230614,114000,10390329350,22350,22300,22450,22250,1392
|
|
20230614,113900,10359177700,22400,22250,22400,22150,4641
|
|
20230614,113800,10255863500,22150,22200,22300,22150,1112
|
|
20230614,113700,10231153800,22200,22150,22300,22050,3009
|
|
20230614,113600,10164601450,22300,22600,22600,22150,5198
|
|
20230614,113500,10048668700,22600,22450,22600,22450,7204
|
|
20230614,113400,9886388750,22400,22400,22500,22350,10683
|
|
20230614,113300,9646645750,22400,22300,22400,22200,5607
|
|
20230614,113200,9521315350,22300,22150,22350,22150,9827
|
|
20230614,113100,9302524800,22150,22100,22150,22000,2015
|
|
20230614,113000,9258013200,22050,22050,22100,22000,1684
|
|
20230614,112900,9220859400,22050,22000,22100,22000,651
|
|
20230614,112800,9206512050,22000,22000,22050,22000,364
|
|
20230614,112700,9198504000,22000,22100,22200,22000,2700
|
|
20230614,112600,9138972600,22200,22250,22250,22100,5958
|
|
20230614,112500,9006652050,22250,22150,22250,22100,5873
|
|
20230614,112400,8876378550,22150,22000,22150,21950,4561
|
|
20230614,112300,8775683200,21950,22000,22050,21950,1184
|
|
20230614,112200,8749639550,22050,21800,22050,21800,1636
|
|
20230614,112100,8713662750,21800,21900,21900,21750,3487
|
|
20230614,112000,8637534750,21950,21750,22000,21750,3121
|
|
20230614,111900,8569219950,21750,21800,21900,21700,2654
|
|
20230614,111800,8511439500,21800,21500,21950,21500,6216
|
|
20230614,111700,8375672900,21500,22050,22150,21500,9570
|
|
20230614,111600,8166908150,22150,22150,22300,22050,17335
|
|
20230614,111500,7781833500,22150,22100,22150,21950,6304
|
|
20230614,111400,7642601450,22050,22050,22200,21950,8265
|
|
20230614,111300,7459834200,22050,21700,22150,21600,40021
|
|
20230614,111200,6586322550,22150,22150,22150,22150,0
|
|
20230614,111100,6586322550,22150,22150,22150,22150,0
|
|
20230614,111000,6586322550,22150,22100,22150,22050,4213
|
|
20230614,110900,6493213600,22100,22100,22150,22050,3651
|
|
20230614,110800,6412515300,22100,21900,22100,21850,13254
|
|
20230614,110700,6120661550,21850,21850,21900,21850,847
|
|
20230614,110600,6102135900,21850,21900,21950,21850,1895
|
|
20230614,110500,6060583450,21900,21900,22050,21850,15986
|
|
20230614,110400,5709368350,21900,21700,21900,21700,4340
|
|
20230614,110300,5614633100,21700,21750,21750,21700,1181
|
|
20230614,110200,5588969700,21800,21800,21850,21750,755
|
|
20230614,110100,5572511850,21800,21800,21950,21800,11315
|
|
20230614,110000,5324798650,21850,21600,21850,21600,16437
|
|
20230614,105900,4967229900,21600,21550,21650,21550,1108
|
|
20230614,105800,4943260150,21600,21550,21600,21500,3570
|
|
20230614,105700,4866175850,21550,21500,21600,21450,2488
|
|
20230614,105600,4812571800,21450,21550,21550,21450,1910
|
|
20230614,105500,4771484750,21550,21550,21550,21500,1552
|
|
20230614,105400,4738060450,21550,21500,21600,21500,10326
|
|
20230614,105300,4515591600,21500,21450,21550,21400,9767
|
|
20230614,105200,4305873500,21400,21250,21450,21200,7497
|
|
20230614,105100,4145884100,21250,21200,21250,21200,138
|
|
20230614,105000,4142956400,21250,21250,21250,21250,474
|
|
20230614,104900,4132883900,21250,21250,21300,21250,168
|
|
20230614,104800,4129311250,21250,21200,21250,21200,149
|
|
20230614,104700,4126145100,21300,21300,21300,21300,198
|
|
20230614,104600,4121927700,21300,21300,21300,21300,65
|
|
20230614,104500,4120543200,21300,21150,21300,21100,2787
|
|
20230614,104400,4061597850,21150,21250,21300,21150,4065
|
|
20230614,104300,3975391700,21250,21500,21500,21250,3124
|
|
20230614,104200,3908585750,21450,21200,21500,21150,20468
|
|
20230614,104100,3471265750,21150,21200,21200,21150,1587
|
|
20230614,104000,3437636450,21200,21100,21200,21100,1929
|
|
20230614,103900,3396886100,21100,21050,21100,21050,294
|
|
20230614,103800,3390682850,21000,21000,21000,21000,250
|
|
20230614,103700,3385432850,21100,21100,21100,21000,591
|
|
20230614,103600,3372972750,21100,21100,21100,21100,133
|
|
20230614,103500,3370166450,21100,20950,21100,20950,645
|
|
20230614,103400,3356588350,20950,21000,21000,20950,520
|
|
20230614,103300,3345671350,21000,21050,21050,21000,85
|
|
20230614,103200,3343883700,21050,21100,21100,21000,1125
|
|
20230614,103100,3320223000,21100,21050,21150,21050,417
|
|
20230614,103000,3311424700,21100,21200,21200,21100,2972
|
|
20230614,102900,3248508450,21200,21150,21250,21100,6978
|
|
20230614,102800,3100731600,21100,21050,21150,21000,9076
|
|
20230614,102700,2909114950,21050,20950,21050,20900,14261
|
|
20230614,102600,2609733250,20900,20800,20900,20800,8362
|
|
20230614,102500,2435513800,20800,20800,20800,20800,50
|
|
20230614,102400,2434473800,20800,20700,20800,20700,3057
|
|
20230614,102300,2370977350,20750,20750,20750,20750,194
|
|
20230614,102200,2366951850,20750,20750,20750,20750,2
|
|
20230614,102100,2366910350,20750,20750,20750,20750,2
|
|
20230614,102000,2366868850,20750,20750,20750,20750,372
|
|
20230614,101900,2359149850,20750,20750,20750,20750,1
|
|
20230614,101800,2359129100,20750,20750,20750,20750,1
|
|
20230614,101700,2359108350,20650,20800,20800,20650,2348
|
|
20230614,101600,2310282550,20800,20600,20800,20600,9284
|
|
20230614,101500,2117960100,20700,20700,20700,20700,1
|
|
20230614,101400,2117939400,20700,20700,20700,20700,0
|
|
20230614,101300,2117939400,20700,20700,20700,20700,0
|
|
20230614,101200,2117939400,20700,20700,20700,20700,18
|
|
20230614,101100,2117566800,20600,20650,20650,20600,4249
|
|
20230614,101000,2030026900,20650,20650,20650,20650,15
|
|
20230614,100900,2029717150,20650,20650,20650,20650,10
|
|
20230614,100800,2029510650,20700,20700,20700,20700,401
|
|
20230614,100700,2021209950,20700,20650,20700,20650,442
|
|
20230614,100600,2012080400,20600,20600,20600,20600,10
|
|
20230614,100500,2011874400,20600,20650,20650,20600,522
|
|
20230614,100400,2001118200,20650,20650,20650,20650,125
|
|
20230614,100300,1998536950,20650,20650,20650,20650,0
|
|
20230614,100200,1998536950,20650,20650,20650,20650,361
|
|
20230614,100100,1991082300,20650,20650,20650,20650,4
|
|
20230614,100000,1990999700,20700,20700,20700,20700,1
|
|
20230614,095900,1990979000,20700,20650,20700,20650,105
|
|
20230614,095800,1988810500,20650,20650,20650,20650,0
|
|
20230614,095700,1988810500,20650,20650,20650,20650,0
|
|
20230614,095600,1988810500,20650,20700,20700,20650,5
|
|
20230614,095500,1988707050,20700,20650,20700,20650,111
|
|
20230614,095400,1986409400,20650,20650,20650,20600,250
|
|
20230614,095300,1981248400,20600,20650,20650,20600,112
|
|
20230614,095200,1978941150,20650,20650,20650,20650,397
|
|
20230614,095100,1970743100,20650,20600,20650,20600,28
|
|
20230614,095000,1970166150,20600,20600,20600,20600,916
|
|
20230614,094900,1951296550,20650,20700,20700,20650,142
|
|
20230614,094800,1948363250,20700,20650,20700,20600,902
|
|
20230614,094700,1929753450,20650,20650,20650,20600,654
|
|
20230614,094600,1916252550,20700,20600,20700,20600,246
|
|
20230614,094500,1911163100,20600,20650,20650,20600,772
|
|
20230614,094400,1895254250,20650,20650,20650,20650,5
|
|
20230614,094300,1895151000,20650,20650,20650,20650,50
|
|
20230614,094200,1894118500,20700,20650,20700,20650,235
|
|
20230614,094100,1889265250,20600,20600,20600,20600,500
|
|
20230614,094000,1878965250,20600,20650,20650,20600,547
|
|
20230614,093900,1867674000,20700,20750,20750,20700,2725
|
|
20230614,093800,1811258750,20800,20800,20800,20800,291
|
|
20230614,093700,1805205950,20800,20850,20850,20800,132
|
|
20230614,093600,1802454800,20850,20850,20850,20850,6
|
|
20230614,093500,1802329700,20850,20850,20850,20850,25
|
|
20230614,093400,1801808450,20850,20850,20850,20850,350
|
|
20230614,093300,1794510950,20850,20900,20900,20850,189
|
|
20230614,093200,1790564800,20900,20900,20900,20900,16
|
|
20230614,093100,1790230400,20900,20750,20900,20700,3529
|
|
20230614,093000,1716694500,20750,20600,20750,20600,2275
|
|
20230614,092900,1669602500,20600,20650,20650,20600,1752
|
|
20230614,092800,1633480500,20600,20650,20650,20600,898
|
|
20230614,092700,1614941850,20650,20700,20700,20600,2673
|
|
20230614,092600,1559721800,20700,20750,20750,20700,69
|
|
20230614,092500,1558293450,20700,20700,20700,20700,719
|
|
20230614,092400,1543410150,20750,20850,20850,20750,722
|
|
20230614,092300,1528428550,20800,20800,20800,20800,290
|
|
20230614,092200,1522396550,20800,20850,20850,20800,1209
|
|
20230614,092100,1497219800,20850,20850,20900,20700,1596
|
|
20230614,092000,1464019250,20800,20850,20900,20800,1366
|
|
20230614,091900,1435545800,20750,20850,20900,20750,2106
|
|
20230614,091800,1391684000,20800,20750,20800,20750,1369
|
|
20230614,091700,1363214100,20750,20700,20800,20700,1402
|
|
20230614,091600,1334128400,20700,20750,20750,20650,2448
|
|
20230614,091500,1283456550,20750,20750,20800,20700,356
|
|
20230614,091400,1276068000,20700,20750,20800,20650,2467
|
|
20230614,091300,1224950100,20800,20850,20900,20800,2167
|
|
20230614,091200,1179803500,20900,20950,21000,20850,5139
|
|
20230614,091100,1072079700,21000,20950,21050,20900,7586
|
|
20230614,091000,912944300,20950,20850,21000,20800,10451
|
|
20230614,090900,694423100,20800,20700,20850,20700,943
|
|
20230614,090800,674823100,20750,20900,21000,20750,7675
|
|
20230614,090700,514412700,20900,20600,20900,20500,6990
|
|
20230614,090600,369384800,20600,20500,20600,20400,6548
|
|
20230614,090500,235014000,20500,20450,20550,20450,3303
|
|
20230614,090400,167288300,20500,20350,20550,20350,4829
|
|
20230614,090300,68476350,20350,20200,20350,20200,1188
|
|
20230614,090200,44368700,20200,20200,20200,20200,910
|
|
20230614,090100,25986700,20200,20200,20200,20200,22
|
|
20230614,090000,25542300,20200,20150,20200,20150,1266
|