734 lines
40 KiB
CSV
734 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,211000,43956403600,28750,28750,28750,28750,0
|
|
20230614,210900,43956403600,28750,28750,28750,28750,0
|
|
20230614,210800,43956403600,28750,28750,28750,28750,0
|
|
20230614,210700,43956403600,28750,28750,28750,28750,0
|
|
20230614,210600,43956403600,28750,28750,28750,28750,0
|
|
20230614,210500,43956403600,28750,28750,28750,28750,0
|
|
20230614,210400,43956403600,28750,28750,28750,28750,0
|
|
20230614,210300,43956403600,28750,28750,28750,28750,0
|
|
20230614,210200,43956403600,28750,28750,28750,28750,0
|
|
20230614,210100,43956403600,28750,28750,28750,28750,0
|
|
20230614,210000,43956403600,28750,28750,28750,28750,0
|
|
20230614,205900,43956403600,28750,28750,28750,28750,0
|
|
20230614,205800,43956403600,28750,28750,28750,28750,0
|
|
20230614,205700,43956403600,28750,28750,28750,28750,0
|
|
20230614,205600,43956403600,28750,28750,28750,28750,0
|
|
20230614,205500,43956403600,28750,28750,28750,28750,0
|
|
20230614,205400,43956403600,28750,28750,28750,28750,0
|
|
20230614,205300,43956403600,28750,28750,28750,28750,0
|
|
20230614,205200,43956403600,28750,28750,28750,28750,0
|
|
20230614,205100,43956403600,28750,28750,28750,28750,0
|
|
20230614,205000,43956403600,28750,28750,28750,28750,0
|
|
20230614,204900,43956403600,28750,28750,28750,28750,0
|
|
20230614,204800,43956403600,28750,28750,28750,28750,0
|
|
20230614,204700,43956403600,28750,28750,28750,28750,0
|
|
20230614,204600,43956403600,28750,28750,28750,28750,0
|
|
20230614,204500,43956403600,28750,28750,28750,28750,0
|
|
20230614,204400,43956403600,28750,28750,28750,28750,0
|
|
20230614,204300,43956403600,28750,28750,28750,28750,0
|
|
20230614,204200,43956403600,28750,28750,28750,28750,0
|
|
20230614,204100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,204000,43956403600,28750,28750,28750,28750,0
|
|
20230614,203900,43956403600,28750,28750,28750,28750,0
|
|
20230614,203800,43956403600,28750,28750,28750,28750,0
|
|
20230614,203700,43956403600,28750,28750,28750,28750,0
|
|
20230614,203600,43956403600,28750,28750,28750,28750,0
|
|
20230614,203500,43956403600,28750,28750,28750,28750,0
|
|
20230614,203400,43956403600,28750,28750,28750,28750,0
|
|
20230614,203300,43956403600,28750,28750,28750,28750,0
|
|
20230614,203200,43956403600,28750,28750,28750,28750,0
|
|
20230614,203100,43956403600,28750,28750,28750,28750,0
|
|
20230614,203000,43956403600,28750,28750,28750,28750,0
|
|
20230614,202900,43956403600,28750,28750,28750,28750,0
|
|
20230614,202800,43956403600,28750,28750,28750,28750,0
|
|
20230614,202700,43956403600,28750,28750,28750,28750,0
|
|
20230614,202600,43956403600,28750,28750,28750,28750,0
|
|
20230614,202500,43956403600,28750,28750,28750,28750,0
|
|
20230614,202400,43956403600,28750,28750,28750,28750,0
|
|
20230614,202300,43956403600,28750,28750,28750,28750,0
|
|
20230614,202200,43956403600,28750,28750,28750,28750,0
|
|
20230614,202100,43956403600,28750,28750,28750,28750,0
|
|
20230614,202000,43956403600,28750,28750,28750,28750,0
|
|
20230614,201900,43956403600,28750,28750,28750,28750,0
|
|
20230614,201800,43956403600,28750,28750,28750,28750,0
|
|
20230614,201700,43956403600,28750,28750,28750,28750,0
|
|
20230614,201600,43956403600,28750,28750,28750,28750,0
|
|
20230614,201500,43956403600,28750,28750,28750,28750,0
|
|
20230614,201400,43956403600,28750,28750,28750,28750,0
|
|
20230614,201300,43956403600,28750,28750,28750,28750,0
|
|
20230614,201200,43956403600,28750,28750,28750,28750,0
|
|
20230614,201100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,201000,43956403600,28750,28750,28750,28750,0
|
|
20230614,200900,43956403600,28750,28750,28750,28750,0
|
|
20230614,200800,43956403600,28750,28750,28750,28750,0
|
|
20230614,200700,43956403600,28750,28750,28750,28750,0
|
|
20230614,200600,43956403600,28750,28750,28750,28750,0
|
|
20230614,200500,43956403600,28750,28750,28750,28750,0
|
|
20230614,200400,43956403600,28750,28750,28750,28750,0
|
|
20230614,200300,43956403600,28750,28750,28750,28750,0
|
|
20230614,200200,43956403600,28750,28750,28750,28750,0
|
|
20230614,200100,43956403600,28750,28750,28750,28750,0
|
|
20230614,200000,43956403600,28750,28750,28750,28750,0
|
|
20230614,195900,43956403600,28750,28750,28750,28750,0
|
|
20230614,195800,43956403600,28750,28750,28750,28750,0
|
|
20230614,195700,43956403600,28750,28750,28750,28750,0
|
|
20230614,195600,43956403600,28750,28750,28750,28750,0
|
|
20230614,195500,43956403600,28750,28750,28750,28750,0
|
|
20230614,195400,43956403600,28750,28750,28750,28750,0
|
|
20230614,195300,43956403600,28750,28750,28750,28750,0
|
|
20230614,195200,43956403600,28750,28750,28750,28750,0
|
|
20230614,195100,43956403600,28750,28750,28750,28750,0
|
|
20230614,195000,43956403600,28750,28750,28750,28750,0
|
|
20230614,194900,43956403600,28750,28750,28750,28750,0
|
|
20230614,194800,43956403600,28750,28750,28750,28750,0
|
|
20230614,194700,43956403600,28750,28750,28750,28750,0
|
|
20230614,194600,43956403600,28750,28750,28750,28750,0
|
|
20230614,194500,43956403600,28750,28750,28750,28750,0
|
|
20230614,194400,43956403600,28750,28750,28750,28750,0
|
|
20230614,194300,43956403600,28750,28750,28750,28750,0
|
|
20230614,194200,43956403600,28750,28750,28750,28750,0
|
|
20230614,194100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,194000,43956403600,28750,28750,28750,28750,0
|
|
20230614,193900,43956403600,28750,28750,28750,28750,0
|
|
20230614,193800,43956403600,28750,28750,28750,28750,0
|
|
20230614,193700,43956403600,28750,28750,28750,28750,0
|
|
20230614,193600,43956403600,28750,28750,28750,28750,0
|
|
20230614,193500,43956403600,28750,28750,28750,28750,0
|
|
20230614,193400,43956403600,28750,28750,28750,28750,0
|
|
20230614,193300,43956403600,28750,28750,28750,28750,0
|
|
20230614,193200,43956403600,28750,28750,28750,28750,0
|
|
20230614,193100,43956403600,28750,28750,28750,28750,0
|
|
20230614,193000,43956403600,28750,28750,28750,28750,0
|
|
20230614,192900,43956403600,28750,28750,28750,28750,0
|
|
20230614,192800,43956403600,28750,28750,28750,28750,0
|
|
20230614,192700,43956403600,28750,28750,28750,28750,0
|
|
20230614,192600,43956403600,28750,28750,28750,28750,0
|
|
20230614,192500,43956403600,28750,28750,28750,28750,0
|
|
20230614,192400,43956403600,28750,28750,28750,28750,0
|
|
20230614,192300,43956403600,28750,28750,28750,28750,0
|
|
20230614,192200,43956403600,28750,28750,28750,28750,0
|
|
20230614,192100,43956403600,28750,28750,28750,28750,0
|
|
20230614,192000,43956403600,28750,28750,28750,28750,0
|
|
20230614,191900,43956403600,28750,28750,28750,28750,0
|
|
20230614,191800,43956403600,28750,28750,28750,28750,0
|
|
20230614,191700,43956403600,28750,28750,28750,28750,0
|
|
20230614,191600,43956403600,28750,28750,28750,28750,0
|
|
20230614,191500,43956403600,28750,28750,28750,28750,0
|
|
20230614,191400,43956403600,28750,28750,28750,28750,0
|
|
20230614,191300,43956403600,28750,28750,28750,28750,0
|
|
20230614,191200,43956403600,28750,28750,28750,28750,0
|
|
20230614,191100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,191000,43956403600,28750,28750,28750,28750,0
|
|
20230614,190900,43956403600,28750,28750,28750,28750,0
|
|
20230614,190800,43956403600,28750,28750,28750,28750,0
|
|
20230614,190700,43956403600,28750,28750,28750,28750,0
|
|
20230614,190600,43956403600,28750,28750,28750,28750,0
|
|
20230614,190500,43956403600,28750,28750,28750,28750,0
|
|
20230614,190400,43956403600,28750,28750,28750,28750,0
|
|
20230614,190300,43956403600,28750,28750,28750,28750,0
|
|
20230614,190200,43956403600,28750,28750,28750,28750,0
|
|
20230614,190100,43956403600,28750,28750,28750,28750,0
|
|
20230614,190000,43956403600,28750,28750,28750,28750,0
|
|
20230614,185900,43956403600,28750,28750,28750,28750,0
|
|
20230614,185800,43956403600,28750,28750,28750,28750,0
|
|
20230614,185700,43956403600,28750,28750,28750,28750,0
|
|
20230614,185600,43956403600,28750,28750,28750,28750,0
|
|
20230614,185500,43956403600,28750,28750,28750,28750,0
|
|
20230614,185400,43956403600,28750,28750,28750,28750,0
|
|
20230614,185300,43956403600,28750,28750,28750,28750,0
|
|
20230614,185200,43956403600,28750,28750,28750,28750,0
|
|
20230614,185100,43956403600,28750,28750,28750,28750,0
|
|
20230614,185000,43956403600,28750,28750,28750,28750,0
|
|
20230614,184900,43956403600,28750,28750,28750,28750,0
|
|
20230614,184800,43956403600,28750,28750,28750,28750,0
|
|
20230614,184700,43956403600,28750,28750,28750,28750,0
|
|
20230614,184600,43956403600,28750,28750,28750,28750,0
|
|
20230614,184500,43956403600,28750,28750,28750,28750,0
|
|
20230614,184400,43956403600,28750,28750,28750,28750,0
|
|
20230614,184300,43956403600,28750,28750,28750,28750,0
|
|
20230614,184200,43956403600,28750,28750,28750,28750,0
|
|
20230614,184100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,184000,43956403600,28750,28750,28750,28750,0
|
|
20230614,183900,43956403600,28750,28750,28750,28750,0
|
|
20230614,183800,43956403600,28750,28750,28750,28750,0
|
|
20230614,183700,43956403600,28750,28750,28750,28750,0
|
|
20230614,183600,43956403600,28750,28750,28750,28750,0
|
|
20230614,183500,43956403600,28750,28750,28750,28750,0
|
|
20230614,183400,43956403600,28750,28750,28750,28750,0
|
|
20230614,183300,43956403600,28750,28750,28750,28750,0
|
|
20230614,183200,43956403600,28750,28750,28750,28750,0
|
|
20230614,183100,43956403600,28750,28750,28750,28750,0
|
|
20230614,183000,43956403600,28750,28750,28750,28750,0
|
|
20230614,182900,43956403600,28750,28750,28750,28750,0
|
|
20230614,182800,43956403600,28750,28750,28750,28750,0
|
|
20230614,182700,43956403600,28750,28750,28750,28750,0
|
|
20230614,182600,43956403600,28750,28750,28750,28750,0
|
|
20230614,182500,43956403600,28750,28750,28750,28750,0
|
|
20230614,182400,43956403600,28750,28750,28750,28750,0
|
|
20230614,182300,43956403600,28750,28750,28750,28750,0
|
|
20230614,182200,43956403600,28750,28750,28750,28750,0
|
|
20230614,182100,43956403600,28750,28750,28750,28750,0
|
|
20230614,182000,43956403600,28750,28750,28750,28750,0
|
|
20230614,181900,43956403600,28750,28750,28750,28750,0
|
|
20230614,181800,43956403600,28750,28750,28750,28750,0
|
|
20230614,181700,43956403600,28750,28750,28750,28750,0
|
|
20230614,181600,43956403600,28750,28750,28750,28750,0
|
|
20230614,181500,43956403600,28750,28750,28750,28750,0
|
|
20230614,181400,43956403600,28750,28750,28750,28750,0
|
|
20230614,181300,43956403600,28750,28750,28750,28750,0
|
|
20230614,181200,43956403600,28750,28750,28750,28750,0
|
|
20230614,181100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,181000,43956403600,28750,28750,28750,28750,0
|
|
20230614,180900,43956403600,28750,28750,28750,28750,0
|
|
20230614,180800,43956403600,28750,28750,28750,28750,0
|
|
20230614,180700,43956403600,28750,28750,28750,28750,0
|
|
20230614,180600,43956403600,28750,28750,28750,28750,0
|
|
20230614,180500,43956403600,28750,28750,28750,28750,0
|
|
20230614,180400,43956403600,28750,28750,28750,28750,0
|
|
20230614,180300,43956403600,28750,28750,28750,28750,0
|
|
20230614,180200,43956403600,28750,28750,28750,28750,0
|
|
20230614,180100,43956403600,28750,28750,28750,28750,0
|
|
20230614,180000,43956403600,28750,28750,28750,28750,0
|
|
20230614,175900,43956403600,28750,28750,28750,28750,0
|
|
20230614,175800,43956403600,28750,28750,28750,28750,0
|
|
20230614,175700,43956403600,28750,28750,28750,28750,0
|
|
20230614,175600,43956403600,28750,28750,28750,28750,0
|
|
20230614,175500,43956403600,28750,28750,28750,28750,0
|
|
20230614,175400,43956403600,28750,28750,28750,28750,0
|
|
20230614,175300,43956403600,28750,28750,28750,28750,0
|
|
20230614,175200,43956403600,28750,28750,28750,28750,0
|
|
20230614,175100,43956403600,28750,28750,28750,28750,0
|
|
20230614,175000,43956403600,28750,28750,28750,28750,0
|
|
20230614,174900,43956403600,28750,28750,28750,28750,0
|
|
20230614,174800,43956403600,28750,28750,28750,28750,0
|
|
20230614,174700,43956403600,28750,28750,28750,28750,0
|
|
20230614,174600,43956403600,28750,28750,28750,28750,0
|
|
20230614,174500,43956403600,28750,28750,28750,28750,0
|
|
20230614,174400,43956403600,28750,28750,28750,28750,0
|
|
20230614,174300,43956403600,28750,28750,28750,28750,0
|
|
20230614,174200,43956403600,28750,28750,28750,28750,0
|
|
20230614,174100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,174000,43956403600,28750,28750,28750,28750,0
|
|
20230614,173900,43956403600,28750,28750,28750,28750,0
|
|
20230614,173800,43956403600,28750,28750,28750,28750,0
|
|
20230614,173700,43956403600,28750,28750,28750,28750,0
|
|
20230614,173600,43956403600,28750,28750,28750,28750,0
|
|
20230614,173500,43956403600,28750,28750,28750,28750,0
|
|
20230614,173400,43956403600,28750,28750,28750,28750,0
|
|
20230614,173300,43956403600,28750,28750,28750,28750,0
|
|
20230614,173200,43956403600,28750,28750,28750,28750,0
|
|
20230614,173100,43956403600,28750,28750,28750,28750,0
|
|
20230614,173000,43956403600,28750,28750,28750,28750,0
|
|
20230614,172900,43956403600,28750,28750,28750,28750,0
|
|
20230614,172800,43956403600,28750,28750,28750,28750,0
|
|
20230614,172700,43956403600,28750,28750,28750,28750,0
|
|
20230614,172600,43956403600,28750,28750,28750,28750,0
|
|
20230614,172500,43956403600,28750,28750,28750,28750,0
|
|
20230614,172400,43956403600,28750,28750,28750,28750,0
|
|
20230614,172300,43956403600,28750,28750,28750,28750,0
|
|
20230614,172200,43956403600,28750,28750,28750,28750,0
|
|
20230614,172100,43956403600,28750,28750,28750,28750,0
|
|
20230614,172000,43956403600,28750,28750,28750,28750,0
|
|
20230614,171900,43956403600,28750,28750,28750,28750,0
|
|
20230614,171800,43956403600,28750,28750,28750,28750,0
|
|
20230614,171700,43956403600,28750,28750,28750,28750,0
|
|
20230614,171600,43956403600,28750,28750,28750,28750,0
|
|
20230614,171500,43956403600,28750,28750,28750,28750,0
|
|
20230614,171400,43956403600,28750,28750,28750,28750,0
|
|
20230614,171300,43956403600,28750,28750,28750,28750,0
|
|
20230614,171200,43956403600,28750,28750,28750,28750,0
|
|
20230614,171100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,171000,43956403600,28750,28750,28750,28750,0
|
|
20230614,170900,43956403600,28750,28750,28750,28750,0
|
|
20230614,170800,43956403600,28750,28750,28750,28750,0
|
|
20230614,170700,43956403600,28750,28750,28750,28750,0
|
|
20230614,170600,43956403600,28750,28750,28750,28750,0
|
|
20230614,170500,43956403600,28750,28750,28750,28750,0
|
|
20230614,170400,43956403600,28750,28750,28750,28750,0
|
|
20230614,170300,43956403600,28750,28750,28750,28750,0
|
|
20230614,170200,43956403600,28750,28750,28750,28750,0
|
|
20230614,170100,43956403600,28750,28750,28750,28750,0
|
|
20230614,170000,43956403600,28750,28750,28750,28750,0
|
|
20230614,165900,43956403600,28750,28750,28750,28750,0
|
|
20230614,165800,43956403600,28750,28750,28750,28750,0
|
|
20230614,165700,43956403600,28750,28750,28750,28750,0
|
|
20230614,165600,43956403600,28750,28750,28750,28750,0
|
|
20230614,165500,43956403600,28750,28750,28750,28750,0
|
|
20230614,165400,43956403600,28750,28750,28750,28750,0
|
|
20230614,165300,43956403600,28750,28750,28750,28750,0
|
|
20230614,165200,43956403600,28750,28750,28750,28750,0
|
|
20230614,165100,43956403600,28750,28750,28750,28750,0
|
|
20230614,165000,43956403600,28750,28750,28750,28750,0
|
|
20230614,164900,43956403600,28750,28750,28750,28750,0
|
|
20230614,164800,43956403600,28750,28750,28750,28750,0
|
|
20230614,164700,43956403600,28750,28750,28750,28750,0
|
|
20230614,164600,43956403600,28750,28750,28750,28750,0
|
|
20230614,164500,43956403600,28750,28750,28750,28750,0
|
|
20230614,164400,43956403600,28750,28750,28750,28750,0
|
|
20230614,164300,43956403600,28750,28750,28750,28750,0
|
|
20230614,164200,43956403600,28750,28750,28750,28750,0
|
|
20230614,164100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,164000,43956403600,28750,28750,28750,28750,0
|
|
20230614,163900,43956403600,28750,28750,28750,28750,0
|
|
20230614,163800,43956403600,28750,28750,28750,28750,0
|
|
20230614,163700,43956403600,28750,28750,28750,28750,0
|
|
20230614,163600,43956403600,28750,28750,28750,28750,0
|
|
20230614,163500,43956403600,28750,28750,28750,28750,0
|
|
20230614,163400,43956403600,28750,28750,28750,28750,0
|
|
20230614,163300,43956403600,28750,28750,28750,28750,0
|
|
20230614,163200,43956403600,28750,28750,28750,28750,0
|
|
20230614,163100,43956403600,28750,28750,28750,28750,0
|
|
20230614,163000,43956403600,28750,28750,28750,28750,0
|
|
20230614,162900,43956403600,28750,28750,28750,28750,0
|
|
20230614,162800,43956403600,28750,28750,28750,28750,0
|
|
20230614,162700,43956403600,28750,28750,28750,28750,0
|
|
20230614,162600,43956403600,28750,28750,28750,28750,0
|
|
20230614,162500,43956403600,28750,28750,28750,28750,0
|
|
20230614,162400,43956403600,28750,28750,28750,28750,0
|
|
20230614,162300,43956403600,28750,28750,28750,28750,0
|
|
20230614,162200,43956403600,28750,28750,28750,28750,0
|
|
20230614,162100,43956403600,28750,28750,28750,28750,0
|
|
20230614,162000,43956403600,28750,28750,28750,28750,0
|
|
20230614,161900,43956403600,28750,28750,28750,28750,0
|
|
20230614,161800,43956403600,28750,28750,28750,28750,0
|
|
20230614,161700,43956403600,28750,28750,28750,28750,0
|
|
20230614,161600,43956403600,28750,28750,28750,28750,0
|
|
20230614,161500,43956403600,28750,28750,28750,28750,0
|
|
20230614,161400,43956403600,28750,28750,28750,28750,0
|
|
20230614,161300,43956403600,28750,28750,28750,28750,0
|
|
20230614,161200,43956403600,28750,28750,28750,28750,0
|
|
20230614,161100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,161000,43956403600,28750,28750,28750,28750,0
|
|
20230614,160900,43956403600,28750,28750,28750,28750,0
|
|
20230614,160800,43956403600,28750,28750,28750,28750,0
|
|
20230614,160700,43956403600,28750,28750,28750,28750,0
|
|
20230614,160600,43956403600,28750,28750,28750,28750,0
|
|
20230614,160500,43956403600,28750,28750,28750,28750,0
|
|
20230614,160400,43956403600,28750,28750,28750,28750,0
|
|
20230614,160300,43956403600,28750,28750,28750,28750,0
|
|
20230614,160200,43956403600,28750,28750,28750,28750,0
|
|
20230614,160100,43956403600,28750,28750,28750,28750,0
|
|
20230614,160000,43956403600,28750,28750,28750,28750,0
|
|
20230614,155900,43956403600,28750,28750,28750,28750,0
|
|
20230614,155800,43956403600,28750,28750,28750,28750,0
|
|
20230614,155700,43956403600,28750,28750,28750,28750,0
|
|
20230614,155600,43956403600,28750,28750,28750,28750,0
|
|
20230614,155500,43956403600,28750,28750,28750,28750,0
|
|
20230614,155400,43956403600,28750,28750,28750,28750,0
|
|
20230614,155300,43956403600,28750,28750,28750,28750,0
|
|
20230614,155200,43956403600,28750,28750,28750,28750,0
|
|
20230614,155100,43956403600,28750,28750,28750,28750,0
|
|
20230614,155000,43956403600,28750,28750,28750,28750,0
|
|
20230614,154900,43956403600,28750,28750,28750,28750,0
|
|
20230614,154800,43956403600,28750,28750,28750,28750,0
|
|
20230614,154700,43956403600,28750,28750,28750,28750,0
|
|
20230614,154600,43956403600,28750,28750,28750,28750,0
|
|
20230614,154500,43956403600,28750,28750,28750,28750,0
|
|
20230614,154400,43956403600,28750,28750,28750,28750,0
|
|
20230614,154300,43956403600,28750,28750,28750,28750,0
|
|
20230614,154200,43956403600,28750,28750,28750,28750,0
|
|
20230614,154100,43956403600,28750,28750,28750,28750,34528
|
|
20230614,154000,43956403600,28750,28750,28750,28750,0
|
|
20230614,153900,43956403600,28750,28750,28750,28750,0
|
|
20230614,153800,43956403600,28750,28750,28750,28750,0
|
|
20230614,153700,43956403600,28750,28750,28750,28750,0
|
|
20230614,153600,43956403600,28750,28750,28750,28750,0
|
|
20230614,153500,43956403600,28750,28750,28750,28750,0
|
|
20230614,153400,43956403600,28750,28750,28750,28750,0
|
|
20230614,153300,43956403600,28750,28750,28750,28750,0
|
|
20230614,153200,43956403600,28750,28750,28750,28750,0
|
|
20230614,153100,43956403600,28750,28750,28750,28750,0
|
|
20230614,153000,43956403600,28750,28750,28750,28750,34528
|
|
20230614,152900,42963723600,28550,28550,28550,28550,0
|
|
20230614,152800,42963723600,28550,28550,28550,28550,0
|
|
20230614,152700,42963723600,28550,28550,28550,28550,0
|
|
20230614,152600,42963723600,28550,28550,28550,28550,0
|
|
20230614,152500,42963723600,28550,28550,28550,28550,0
|
|
20230614,152400,42963723600,28550,28550,28550,28550,0
|
|
20230614,152300,42963723600,28550,28550,28550,28550,0
|
|
20230614,152200,42963723600,28550,28550,28550,28550,0
|
|
20230614,152100,42963723600,28550,28550,28550,28550,0
|
|
20230614,152000,42963723600,28550,28550,28550,28550,0
|
|
20230614,151900,42963723600,28550,28600,28600,28550,3887
|
|
20230614,151800,42852717650,28600,28600,28600,28550,1982
|
|
20230614,151700,42796099600,28550,28550,28600,28550,1838
|
|
20230614,151600,42743559550,28550,28550,28600,28550,517
|
|
20230614,151500,42728779600,28550,28650,28650,28550,2111
|
|
20230614,151400,42668413800,28650,28600,28650,28550,2724
|
|
20230614,151300,42590520450,28550,28650,28650,28550,2389
|
|
20230614,151200,42522215850,28650,28550,28650,28550,269
|
|
20230614,151100,42514521100,28550,28550,28600,28500,6040
|
|
20230614,151000,42342359250,28550,28650,28700,28500,10251
|
|
20230614,150900,42049686950,28650,28750,28750,28600,5886
|
|
20230614,150800,41880904550,28750,28750,28800,28700,4790
|
|
20230614,150700,41743303300,28800,28750,28800,28700,1978
|
|
20230614,150600,41686434800,28750,28750,28750,28700,2809
|
|
20230614,150500,41605800050,28750,28750,28750,28700,2955
|
|
20230614,150400,41520864050,28750,28700,28750,28700,3530
|
|
20230614,150300,41419406100,28750,28700,28750,28700,1394
|
|
20230614,150200,41379379250,28750,28700,28750,28700,1128
|
|
20230614,150100,41346981650,28700,28700,28700,28650,1954
|
|
20230614,150000,41290917700,28700,28600,28750,28600,9034
|
|
20230614,145900,41031590750,28600,28600,28650,28550,1518
|
|
20230614,145800,40988179150,28600,28700,28700,28550,5760
|
|
20230614,145700,40823302100,28700,28650,28700,28650,904
|
|
20230614,145600,40797365050,28650,28650,28700,28650,1635
|
|
20230614,145500,40750476400,28650,28650,28700,28600,1170
|
|
20230614,145400,40716947850,28650,28650,28700,28600,2826
|
|
20230614,145300,40636001900,28650,28650,28650,28600,957
|
|
20230614,145200,40608596550,28600,28600,28600,28550,1941
|
|
20230614,145100,40553089750,28600,28600,28600,28550,1123
|
|
20230614,145000,40520980250,28600,28550,28600,28550,1859
|
|
20230614,144900,40467862200,28600,28550,28600,28550,716
|
|
20230614,144800,40447390000,28600,28600,28600,28550,1679
|
|
20230614,144700,40399377050,28600,28550,28600,28500,1647
|
|
20230614,144600,40352340700,28500,28550,28600,28500,1273
|
|
20230614,144500,40315993600,28550,28550,28600,28550,2453
|
|
20230614,144400,40245922650,28550,28500,28600,28500,2186
|
|
20230614,144300,40183522200,28550,28550,28550,28500,1602
|
|
20230614,144200,40137802000,28550,28550,28600,28500,1071
|
|
20230614,144100,40107223800,28550,28500,28600,28450,2204
|
|
20230614,144000,40044362500,28450,28550,28550,28450,2233
|
|
20230614,143900,39980774350,28550,28550,28550,28500,491
|
|
20230614,143800,39966770500,28500,28500,28550,28450,2104
|
|
20230614,143700,39906801100,28500,28450,28500,28450,674
|
|
20230614,143600,39887606150,28500,28500,28500,28450,631
|
|
20230614,143500,39869630450,28450,28450,28500,28450,822
|
|
20230614,143400,39846232600,28450,28500,28500,28450,338
|
|
20230614,143300,39836610300,28450,28450,28500,28450,858
|
|
20230614,143200,39812184850,28450,28450,28500,28450,3083
|
|
20230614,143100,39724451750,28500,28550,28550,28500,4443
|
|
20230614,143000,39597742150,28550,28600,28600,28500,2364
|
|
20230614,142900,39530266600,28600,28650,28650,28500,7621
|
|
20230614,142800,39312468100,28600,28650,28650,28600,4718
|
|
20230614,142700,39177321250,28650,28650,28650,28600,1641
|
|
20230614,142600,39130315450,28650,28600,28700,28600,3043
|
|
20230614,142500,39043141150,28650,28550,28650,28550,3011
|
|
20230614,142400,38957018650,28600,28450,28600,28450,2221
|
|
20230614,142300,38893611400,28500,28550,28550,28450,4544
|
|
20230614,142200,38764054800,28550,28550,28550,28500,759
|
|
20230614,142100,38742390000,28550,28550,28550,28500,1993
|
|
20230614,142000,38685526800,28550,28550,28550,28500,1061
|
|
20230614,141900,38655251500,28500,28450,28500,28450,1671
|
|
20230614,141800,38607634850,28450,28400,28500,28400,2615
|
|
20230614,141700,38533299650,28350,28400,28400,28350,1035
|
|
20230614,141600,38503926650,28350,28400,28400,28350,729
|
|
20230614,141500,38483239100,28350,28450,28450,28350,1722
|
|
20230614,141400,38434327750,28400,28400,28450,28350,830
|
|
20230614,141300,38410736950,28400,28400,28400,28350,1117
|
|
20230614,141200,38379033100,28350,28400,28450,28300,1949
|
|
20230614,141100,38323723250,28400,28250,28400,28250,2432
|
|
20230614,141000,38254864900,28250,28200,28300,28200,3347
|
|
20230614,140900,38160330400,28200,28200,28250,28100,3949
|
|
20230614,140800,38049079100,28200,28200,28200,28050,12858
|
|
20230614,140700,37687138750,28200,28200,28250,28200,3740
|
|
20230614,140600,37581642250,28200,28200,28250,28200,5852
|
|
20230614,140500,37416584150,28200,28350,28350,28200,5168
|
|
20230614,140400,37270416600,28300,28450,28450,28300,4150
|
|
20230614,140300,37152766900,28450,28300,28450,28300,4312
|
|
20230614,140200,37030239050,28350,28350,28400,28300,3916
|
|
20230614,140100,36919224400,28350,28500,28500,28350,3138
|
|
20230614,140000,36830061350,28500,28500,28500,28450,975
|
|
20230614,135900,36802280000,28500,28400,28500,28400,2694
|
|
20230614,135800,36725671700,28450,28450,28450,28400,1315
|
|
20230614,135700,36688297750,28400,28400,28500,28400,1699
|
|
20230614,135600,36639987050,28400,28300,28400,28250,5140
|
|
20230614,135500,36494443900,28300,28300,28350,28200,9413
|
|
20230614,135400,36228465650,28250,28400,28400,28250,8270
|
|
20230614,135300,35994344050,28350,28500,28500,28350,23450
|
|
20230614,135200,35327930350,28450,28500,28500,28450,2951
|
|
20230614,135100,35243950850,28450,28550,28550,28450,4334
|
|
20230614,135000,35120505600,28500,28550,28550,28500,1419
|
|
20230614,134900,35080037700,28500,28600,28600,28500,3408
|
|
20230614,134800,34982886400,28600,28550,28600,28500,1537
|
|
20230614,134700,34939021700,28500,28600,28600,28500,933
|
|
20230614,134600,34912374000,28550,28550,28600,28500,875
|
|
20230614,134500,34887386700,28550,28550,28550,28500,842
|
|
20230614,134400,34863358400,28550,28500,28550,28500,1906
|
|
20230614,134300,34809002050,28500,28550,28550,28500,3185
|
|
20230614,134200,34718090350,28550,28600,28650,28550,2337
|
|
20230614,134100,34651278100,28650,28650,28650,28600,1834
|
|
20230614,134000,34598794950,28650,28650,28650,28600,1276
|
|
20230614,133900,34562289000,28650,28600,28700,28600,2059
|
|
20230614,133800,34503303700,28650,28650,28650,28600,503
|
|
20230614,133700,34488898100,28650,28650,28700,28600,1277
|
|
20230614,133600,34452313450,28650,28700,28700,28600,1322
|
|
20230614,133500,34414438100,28700,28650,28700,28600,1312
|
|
20230614,133400,34376846600,28650,28600,28650,28600,348
|
|
20230614,133300,34366877250,28600,28650,28650,28600,876
|
|
20230614,133200,34341787750,28650,28700,28700,28650,2050
|
|
20230614,133100,34283037050,28700,28700,28750,28650,1181
|
|
20230614,133000,34249183150,28700,28700,28750,28650,3298
|
|
20230614,132900,34154509650,28700,28650,28700,28600,1364
|
|
20230614,132800,34115396700,28650,28600,28650,28550,4280
|
|
20230614,132700,33992996450,28550,28550,28600,28550,590
|
|
20230614,132600,33976135150,28600,28600,28600,28550,667
|
|
20230614,132500,33957074600,28600,28550,28600,28500,2051
|
|
20230614,132400,33898517300,28500,28500,28550,28500,719
|
|
20230614,132300,33878015800,28500,28550,28550,28500,2401
|
|
20230614,132200,33809542700,28550,28550,28600,28500,2507
|
|
20230614,132100,33738001600,28550,28550,28550,28450,1551
|
|
20230614,132000,33693824100,28500,28500,28600,28450,5490
|
|
20230614,131900,33537298900,28550,28550,28550,28450,3513
|
|
20230614,131800,33437291350,28500,28450,28600,28450,10393
|
|
20230614,131700,33141238200,28450,28500,28550,28400,14002
|
|
20230614,131600,32742477550,28500,28550,28600,28500,10002
|
|
20230614,131500,32457121000,28550,28600,28650,28550,15276
|
|
20230614,131400,32020531450,28650,28650,28700,28600,8199
|
|
20230614,131300,31785718600,28650,28650,28750,28650,1629
|
|
20230614,131200,31738932300,28650,28650,28700,28650,4142
|
|
20230614,131100,31620189300,28650,28750,28800,28650,10322
|
|
20230614,131000,31323815450,28750,28800,28800,28750,784
|
|
20230614,130900,31301260650,28750,28800,28800,28750,772
|
|
20230614,130800,31279044500,28800,28750,28800,28750,1291
|
|
20230614,130700,31241877900,28750,28750,28800,28750,1093
|
|
20230614,130600,31210422350,28800,28750,28800,28750,571
|
|
20230614,130500,31193994700,28750,28800,28800,28750,1382
|
|
20230614,130400,31154211200,28800,28800,28800,28800,1722
|
|
20230614,130300,31104617600,28800,28900,28950,28800,3723
|
|
20230614,130200,30997325150,28900,28900,28900,28850,1431
|
|
20230614,130100,30955971100,28900,28850,28900,28850,1417
|
|
20230614,130000,30915070450,28850,28850,28850,28800,941
|
|
20230614,125900,30887955300,28800,28800,28850,28800,445
|
|
20230614,125800,30875120900,28800,28800,28850,28800,490
|
|
20230614,125700,30860995500,28800,28850,28850,28800,699
|
|
20230614,125600,30840842150,28850,28850,28850,28800,559
|
|
20230614,125500,30824728100,28850,28850,28850,28800,432
|
|
20230614,125400,30812267400,28850,28800,28850,28750,559
|
|
20230614,125300,30796167500,28800,28750,28800,28750,952
|
|
20230614,125200,30768774000,28750,28750,28750,28700,1896
|
|
20230614,125100,30714309000,28700,28750,28750,28700,2076
|
|
20230614,125000,30654705750,28750,28800,28800,28700,2304
|
|
20230614,124900,30588463450,28750,28850,28850,28750,1601
|
|
20230614,124800,30542388450,28800,28750,28800,28700,6104
|
|
20230614,124700,30366892600,28800,28800,28800,28750,2408
|
|
20230614,124600,30297598300,28800,28800,28850,28800,993
|
|
20230614,124500,30268987500,28800,28800,28850,28800,2505
|
|
20230614,124400,30196801650,28800,28850,28850,28800,266
|
|
20230614,124300,30189136000,28850,28900,28900,28800,687
|
|
20230614,124200,30169314400,28850,28850,28850,28800,938
|
|
20230614,124100,30142253500,28850,28800,28850,28800,267
|
|
20230614,124000,30134559100,28850,28800,28850,28750,532
|
|
20230614,123900,30119237150,28800,28750,28800,28750,476
|
|
20230614,123800,30105536550,28750,28750,28800,28750,1317
|
|
20230614,123700,30067671400,28800,28800,28800,28750,4757
|
|
20230614,123600,29930742500,28850,28750,28850,28750,2845
|
|
20230614,123500,29848908300,28750,28750,28800,28750,2769
|
|
20230614,123400,29769278200,28750,28900,28900,28750,15299
|
|
20230614,123300,29328526400,28900,28900,28900,28850,1865
|
|
20230614,123200,29274639150,28900,28850,28900,28850,856
|
|
20230614,123100,29249926400,28850,28900,28950,28850,4597
|
|
20230614,123000,29117098800,28900,28900,28950,28900,2662
|
|
20230614,122900,29040137250,28900,28950,28950,28900,1866
|
|
20230614,122800,28986132650,28950,29000,29000,28900,6079
|
|
20230614,122700,28810091000,29000,29000,29000,28950,1369
|
|
20230614,122600,28770401050,29000,28950,29000,28950,48
|
|
20230614,122500,28769009150,29000,29000,29050,28950,606
|
|
20230614,122400,28751437450,29000,29000,29050,28950,1709
|
|
20230614,122300,28701872500,29000,29100,29100,29000,2363
|
|
20230614,122200,28633324800,29100,29050,29100,29000,806
|
|
20230614,122100,28609910650,29050,29000,29050,29000,1093
|
|
20230614,122000,28578164050,29050,29050,29050,29000,129
|
|
20230614,121900,28574421400,29000,29000,29000,28950,1346
|
|
20230614,121800,28535387450,29000,29000,29000,28950,739
|
|
20230614,121700,28513956500,29000,29000,29000,28950,377
|
|
20230614,121600,28503028100,29000,29000,29000,28950,476
|
|
20230614,121500,28489230650,29000,28950,29000,28950,199
|
|
20230614,121400,28483463300,28950,28950,29000,28950,2120
|
|
20230614,121300,28422086300,29000,29000,29000,28950,357
|
|
20230614,121200,28411734800,29000,28950,29000,28950,1281
|
|
20230614,121100,28374620350,28950,29000,29000,28900,1962
|
|
20230614,121000,28317825300,29000,28950,29050,28950,1100
|
|
20230614,120900,28285922450,28950,29000,29000,28950,1711
|
|
20230614,120800,28236311750,28950,29000,29050,28950,899
|
|
20230614,120700,28210240650,29000,29000,29050,28950,2481
|
|
20230614,120600,28138293850,29000,29000,29000,28950,1000
|
|
20230614,120500,28109300550,29000,29000,29000,28950,128
|
|
20230614,120400,28105588700,29000,29050,29050,29000,2142
|
|
20230614,120300,28043458900,29000,29000,29050,29000,298
|
|
20230614,120200,28034811350,29000,29000,29050,29000,257
|
|
20230614,120100,28027353400,29000,29000,29050,29000,153
|
|
20230614,120000,28022910300,29050,29050,29050,29000,358
|
|
20230614,115900,28012512350,29050,29050,29050,29000,666
|
|
20230614,115800,27993194750,29050,29100,29100,29050,1176
|
|
20230614,115700,27959025600,29100,29050,29100,29050,1366
|
|
20230614,115600,27919339000,29050,29050,29050,29000,512
|
|
20230614,115500,27904466950,29000,29050,29050,29000,655
|
|
20230614,115400,27885465950,29000,29000,29050,28950,446
|
|
20230614,115300,27872520250,29000,28950,29000,28950,550
|
|
20230614,115200,27856586450,29000,28950,29000,28950,610
|
|
20230614,115100,27838897050,29000,29000,29000,28950,734
|
|
20230614,115000,27817638950,29000,28950,29000,28900,1321
|
|
20230614,114900,27779393950,28950,29000,29050,28950,2826
|
|
20230614,114800,27697517150,29000,29000,29050,29000,987
|
|
20230614,114700,27668893700,29000,29000,29000,28950,922
|
|
20230614,114600,27642176400,28950,29000,29000,28950,2822
|
|
20230614,114500,27560424900,28950,28950,29000,28900,2032
|
|
20230614,114400,27501652800,28950,28950,29000,28950,2996
|
|
20230614,114300,27414913400,28950,29000,29000,28950,2007
|
|
20230614,114200,27356775450,29050,29000,29050,29000,6330
|
|
20230614,114100,27173200150,29000,29100,29100,29000,4007
|
|
20230614,114000,27056793900,29050,29050,29100,29050,351
|
|
20230614,113900,27046593050,29100,29100,29100,29050,202
|
|
20230614,113800,27040724350,29100,29100,29100,29050,680
|
|
20230614,113700,27020938550,29150,29150,29150,29100,4100
|
|
20230614,113600,26901586050,29150,29150,29150,29100,501
|
|
20230614,113500,26886983150,29150,29150,29150,29100,797
|
|
20230614,113400,26863752050,29150,29150,29150,29100,543
|
|
20230614,113300,26847936300,29100,29150,29150,29100,567
|
|
20230614,113200,26831422750,29150,29100,29150,29100,1569
|
|
20230614,113100,26785759750,29100,29200,29200,29100,2699
|
|
20230614,113000,26707083250,29150,29200,29200,29150,806
|
|
20230614,112900,26683577000,29200,29200,29200,29150,2283
|
|
20230614,112800,26616933400,29200,29150,29200,29150,259
|
|
20230614,112700,26609380450,29150,29150,29200,29150,443
|
|
20230614,112600,26596448950,29150,29150,29200,29100,4703
|
|
20230614,112500,26459365000,29150,29050,29150,29000,6356
|
|
20230614,112400,26274587800,29050,29150,29200,29050,9436
|
|
20230614,112300,25999903900,29150,29150,29200,29150,1226
|
|
20230614,112200,25964164800,29150,29200,29250,29150,1573
|
|
20230614,112100,25918233750,29200,29250,29250,29200,950
|
|
20230614,112000,25890487350,29250,29250,29250,29200,1338
|
|
20230614,111900,25851368350,29250,29300,29300,29250,579
|
|
20230614,111800,25834417350,29300,29250,29300,29250,578
|
|
20230614,111700,25817492750,29300,29250,29300,29250,929
|
|
20230614,111600,25790285900,29300,29300,29300,29200,1903
|
|
20230614,111500,25734580800,29300,29300,29300,29300,439
|
|
20230614,111400,25721718100,29250,29250,29300,29250,969
|
|
20230614,111300,25693331150,29300,29200,29300,29200,701
|
|
20230614,111200,25672828250,29250,29200,29250,29150,1236
|
|
20230614,111100,25636711450,29200,29250,29250,29200,2401
|
|
20230614,111000,25566590100,29200,29250,29300,29200,1794
|
|
20230614,110900,25514148900,29250,29250,29300,29200,2275
|
|
20230614,110800,25447583400,29300,29250,29300,29250,2089
|
|
20230614,110700,25386442100,29250,29350,29350,29250,4159
|
|
20230614,110600,25264680050,29300,29350,29400,29300,1676
|
|
20230614,110500,25215493200,29400,29250,29400,29250,1918
|
|
20230614,110400,25159323150,29300,29400,29400,29200,8979
|
|
20230614,110300,24896341700,29350,29450,29450,29300,4843
|
|
20230614,110200,24754140350,29400,29400,29450,29350,2200
|
|
20230614,110100,24689436150,29400,29350,29400,29350,3892
|
|
20230614,110000,24575145400,29400,29350,29400,29350,1149
|
|
20230614,105900,24541411150,29400,29350,29450,29350,3473
|
|
20230614,105800,24439364700,29350,29450,29500,29300,10002
|
|
20230614,105700,24145225750,29450,29550,29550,29450,3921
|
|
20230614,105600,24029560800,29500,29500,29550,29500,2620
|
|
20230614,105500,23952204200,29500,29500,29550,29500,1937
|
|
20230614,105400,23894968500,29500,29600,29600,29500,4937
|
|
20230614,105300,23749055800,29550,29650,29650,29550,12220
|
|
20230614,105200,23386977850,29600,29600,29650,29550,5814
|
|
20230614,105100,23214876150,29550,29600,29600,29550,2640
|
|
20230614,105000,23136738600,29550,29500,29600,29500,4362
|
|
20230614,104900,23007841550,29500,29500,29500,29450,5007
|
|
20230614,104800,22860152600,29500,29550,29550,29450,4847
|
|
20230614,104700,22717149000,29550,29550,29600,29500,9146
|
|
20230614,104600,22446916650,29550,29550,29550,29500,1374
|
|
20230614,104500,22406351800,29550,29600,29600,29500,5062
|
|
20230614,104400,22256813050,29550,29600,29650,29500,17632
|
|
20230614,104300,21735088300,29600,29550,29600,29500,15931
|
|
20230614,104200,21264308800,29550,29500,29550,29500,5398
|
|
20230614,104100,21104903350,29500,29500,29550,29450,17021
|
|
20230614,104000,20602789350,29500,29400,29500,29400,6294
|
|
20230614,103900,20417393050,29400,29400,29450,29400,630
|
|
20230614,103800,20398863200,29400,29450,29450,29400,3556
|
|
20230614,103700,20294201550,29450,29400,29450,29400,5409
|
|
20230614,103600,20135034400,29400,29500,29500,29400,5724
|
|
20230614,103500,19966542500,29500,29400,29500,29400,5122
|
|
20230614,103400,19815770200,29400,29450,29450,29400,2028
|
|
20230614,103300,19756060650,29450,29500,29500,29450,8093
|
|
20230614,103200,19517449050,29500,29400,29500,29350,9426
|
|
20230614,103100,19240000800,29350,29450,29450,29350,6806
|
|
20230614,103000,19039849500,29450,29400,29450,29350,3511
|
|
20230614,102900,18936571350,29400,29250,29400,29250,24857
|
|
20230614,102800,18207187900,29250,29250,29300,29250,280
|
|
20230614,102700,18198990050,29250,29250,29300,29250,1245
|
|
20230614,102600,18162548750,29250,29250,29300,29250,2226
|
|
20230614,102500,18097373150,29250,29300,29300,29250,1684
|
|
20230614,102400,18048077150,29250,29300,29350,29250,1430
|
|
20230614,102300,18006205250,29300,29250,29350,29200,12266
|
|
20230614,102200,17646739850,29200,29200,29250,29150,533
|
|
20230614,102100,17631170200,29200,29200,29250,29150,1109
|
|
20230614,102000,17598791450,29150,29150,29200,29100,991
|
|
20230614,101900,17569886100,29100,29150,29150,29100,523
|
|
20230614,101800,17554665250,29100,29150,29200,29050,6091
|
|
20230614,101700,17377346100,29150,29100,29200,29100,785
|
|
20230614,101600,17354466250,29150,29150,29250,29100,3083
|
|
20230614,101500,17264535750,29200,29050,29200,29050,4314
|
|
20230614,101400,17138934450,29050,29050,29100,29050,1265
|
|
20230614,101300,17102160550,29050,29250,29250,29050,13272
|
|
20230614,101200,16715729050,29250,29300,29300,29200,2098
|
|
20230614,101100,16654345850,29300,29250,29300,29200,2701
|
|
20230614,101000,16575342950,29250,29150,29250,29150,3898
|
|
20230614,100900,16461630550,29150,29350,29350,29150,6597
|
|
20230614,100800,16268702900,29300,29300,29350,29250,764
|
|
20230614,100700,16246313700,29250,29300,29350,29250,4690
|
|
20230614,100600,16108880550,29300,29350,29350,29300,8178
|
|
20230614,100500,15869064050,29350,29350,29450,29300,6395
|
|
20230614,100400,15681187550,29350,29250,29350,29250,4695
|
|
20230614,100300,15543769700,29250,29450,29550,29250,23464
|
|
20230614,100200,14853590550,29500,29400,29500,29350,19331
|
|
20230614,100100,14283999950,29400,29400,29400,29350,2412
|
|
20230614,100000,14213111650,29350,29350,29400,29300,4495
|
|
20230614,095900,14081124750,29300,29300,29400,29250,5785
|
|
20230614,095800,13911436800,29300,29400,29400,29200,9422
|
|
20230614,095700,13635599750,29400,29450,29500,29350,29607
|
|
20230614,095600,12764456300,29400,29400,29450,29300,23171
|
|
20230614,095500,12083571950,29350,29200,29400,29200,29235
|
|
20230614,095400,11227046800,29250,29150,29250,29100,12853
|
|
20230614,095300,10851889200,29100,29050,29150,29050,10612
|
|
20230614,095200,10543114150,29050,29000,29050,29000,2095
|
|
20230614,095100,10482268800,29000,29050,29050,29000,2892
|
|
20230614,095000,10398264100,29000,28950,29050,28950,1829
|
|
20230614,094900,10345216100,29000,28900,29050,28900,12603
|
|
20230614,094800,9979706650,28900,28900,28950,28850,1554
|
|
20230614,094700,9934791350,28900,28850,28900,28800,3168
|
|
20230614,094600,9843416200,28800,28850,28900,28800,5966
|
|
20230614,094500,9671226000,28850,28950,28950,28850,1491
|
|
20230614,094400,9628136450,28900,28900,28950,28900,1508
|
|
20230614,094300,9584553900,28900,28900,28950,28900,2248
|
|
20230614,094200,9519562100,28950,29000,29000,28900,877
|
|
20230614,094100,9494186950,29000,28850,29050,28800,7777
|
|
20230614,094000,9269024400,28850,28950,28950,28850,11289
|
|
20230614,093900,8943041150,28900,28900,28950,28900,620
|
|
20230614,093800,8925106850,28950,28900,28950,28900,771
|
|
20230614,093700,8902807300,28900,28900,28950,28850,1301
|
|
20230614,093600,8865215850,28900,28850,28950,28800,3750
|
|
20230614,093500,8756973200,28850,28900,28950,28800,5728
|
|
20230614,093400,8591309950,28900,28700,28900,28700,6358
|
|
20230614,093300,8408090100,28700,28800,28800,28700,4253
|
|
20230614,093200,8285974400,28750,28750,28800,28750,3228
|
|
20230614,093100,8193143350,28800,28700,28800,28650,11624
|
|
20230614,093000,7859510800,28700,28800,28800,28650,9000
|
|
20230614,092900,7600968250,28800,28900,28900,28800,6508
|
|
20230614,092800,7413296100,28900,28950,28950,28900,2342
|
|
20230614,092700,7345582650,28950,28950,29000,28900,2508
|
|
20230614,092600,7273048400,28950,28950,29000,28900,1879
|
|
20230614,092500,7218651600,28950,29100,29100,28950,7492
|
|
20230614,092400,7001295050,29000,29150,29150,29000,20672
|
|
20230614,092300,6399427700,29100,29100,29150,29050,6022
|
|
20230614,092200,6224201650,29100,29050,29100,29050,3001
|
|
20230614,092100,6136979750,29050,28950,29050,28950,5662
|
|
20230614,092000,5972715200,28950,28800,28950,28750,9018
|
|
20230614,091900,5712487250,28750,28800,28850,28750,7484
|
|
20230614,091800,5497108900,28800,28850,28850,28800,2996
|
|
20230614,091700,5410797250,28850,28800,28850,28800,2443
|
|
20230614,091600,5340400100,28850,28850,28850,28800,3089
|
|
20230614,091500,5251337550,28850,28800,28850,28750,3022
|
|
20230614,091400,5164264900,28850,28650,28850,28650,6797
|
|
20230614,091300,4968627950,28700,28800,28800,28600,14417
|
|
20230614,091200,4554960700,28800,28850,28900,28750,3754
|
|
20230614,091100,4446784600,28800,28700,28900,28700,6443
|
|
20230614,091000,4261036200,28650,28700,28750,28650,11981
|
|
20230614,090900,3917492200,28800,28700,28800,28550,18274
|
|
20230614,090800,3394250250,28700,28950,29000,28700,17325
|
|
20230614,090700,2894746250,28900,28950,29000,28900,10198
|
|
20230614,090600,2599898700,28950,29000,29050,28950,3602
|
|
20230614,090500,2495461650,29000,29000,29100,28950,8290
|
|
20230614,090400,2254939050,29000,29200,29250,29000,13444
|
|
20230614,090300,1862845600,29200,29100,29200,29000,6682
|
|
20230614,090200,1668096000,29100,28850,29100,28800,12751
|
|
20230614,090100,1299070400,28850,28900,28900,28800,8111
|
|
20230614,090000,1065066600,28900,29100,29100,28800,36563
|