760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,213600,11629793100,21400,21400,21400,21400,0
|
|
20230614,213500,11629793100,21400,21400,21400,21400,0
|
|
20230614,213400,11629793100,21400,21400,21400,21400,0
|
|
20230614,213300,11629793100,21400,21400,21400,21400,0
|
|
20230614,213200,11629793100,21400,21400,21400,21400,0
|
|
20230614,213100,11629793100,21400,21400,21400,21400,0
|
|
20230614,213000,11629793100,21400,21400,21400,21400,0
|
|
20230614,212900,11629793100,21400,21400,21400,21400,0
|
|
20230614,212800,11629793100,21400,21400,21400,21400,0
|
|
20230614,212700,11629793100,21400,21400,21400,21400,0
|
|
20230614,212600,11629793100,21400,21400,21400,21400,0
|
|
20230614,212500,11629793100,21400,21400,21400,21400,0
|
|
20230614,212400,11629793100,21400,21400,21400,21400,0
|
|
20230614,212300,11629793100,21400,21400,21400,21400,0
|
|
20230614,212200,11629793100,21400,21400,21400,21400,0
|
|
20230614,212100,11629793100,21400,21400,21400,21400,0
|
|
20230614,212000,11629793100,21400,21400,21400,21400,0
|
|
20230614,211900,11629793100,21400,21400,21400,21400,0
|
|
20230614,211800,11629793100,21400,21400,21400,21400,0
|
|
20230614,211700,11629793100,21400,21400,21400,21400,0
|
|
20230614,211600,11629793100,21400,21400,21400,21400,0
|
|
20230614,211500,11629793100,21400,21400,21400,21400,0
|
|
20230614,211400,11629793100,21400,21400,21400,21400,0
|
|
20230614,211300,11629793100,21400,21400,21400,21400,0
|
|
20230614,211200,11629793100,21400,21400,21400,21400,0
|
|
20230614,211100,11629793100,21400,21400,21400,21400,0
|
|
20230614,211000,11629793100,21400,21400,21400,21400,0
|
|
20230614,210900,11629793100,21400,21400,21400,21400,0
|
|
20230614,210800,11629793100,21400,21400,21400,21400,0
|
|
20230614,210700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,210600,11629793100,21400,21400,21400,21400,0
|
|
20230614,210500,11629793100,21400,21400,21400,21400,0
|
|
20230614,210400,11629793100,21400,21400,21400,21400,0
|
|
20230614,210300,11629793100,21400,21400,21400,21400,0
|
|
20230614,210200,11629793100,21400,21400,21400,21400,0
|
|
20230614,210100,11629793100,21400,21400,21400,21400,0
|
|
20230614,210000,11629793100,21400,21400,21400,21400,0
|
|
20230614,205900,11629793100,21400,21400,21400,21400,0
|
|
20230614,205800,11629793100,21400,21400,21400,21400,0
|
|
20230614,205700,11629793100,21400,21400,21400,21400,0
|
|
20230614,205600,11629793100,21400,21400,21400,21400,0
|
|
20230614,205500,11629793100,21400,21400,21400,21400,0
|
|
20230614,205400,11629793100,21400,21400,21400,21400,0
|
|
20230614,205300,11629793100,21400,21400,21400,21400,0
|
|
20230614,205200,11629793100,21400,21400,21400,21400,0
|
|
20230614,205100,11629793100,21400,21400,21400,21400,0
|
|
20230614,205000,11629793100,21400,21400,21400,21400,0
|
|
20230614,204900,11629793100,21400,21400,21400,21400,0
|
|
20230614,204800,11629793100,21400,21400,21400,21400,0
|
|
20230614,204700,11629793100,21400,21400,21400,21400,0
|
|
20230614,204600,11629793100,21400,21400,21400,21400,0
|
|
20230614,204500,11629793100,21400,21400,21400,21400,0
|
|
20230614,204400,11629793100,21400,21400,21400,21400,0
|
|
20230614,204300,11629793100,21400,21400,21400,21400,0
|
|
20230614,204200,11629793100,21400,21400,21400,21400,0
|
|
20230614,204100,11629793100,21400,21400,21400,21400,0
|
|
20230614,204000,11629793100,21400,21400,21400,21400,0
|
|
20230614,203900,11629793100,21400,21400,21400,21400,0
|
|
20230614,203800,11629793100,21400,21400,21400,21400,0
|
|
20230614,203700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,203600,11629793100,21400,21400,21400,21400,0
|
|
20230614,203500,11629793100,21400,21400,21400,21400,0
|
|
20230614,203400,11629793100,21400,21400,21400,21400,0
|
|
20230614,203300,11629793100,21400,21400,21400,21400,0
|
|
20230614,203200,11629793100,21400,21400,21400,21400,0
|
|
20230614,203100,11629793100,21400,21400,21400,21400,0
|
|
20230614,203000,11629793100,21400,21400,21400,21400,0
|
|
20230614,202900,11629793100,21400,21400,21400,21400,0
|
|
20230614,202800,11629793100,21400,21400,21400,21400,0
|
|
20230614,202700,11629793100,21400,21400,21400,21400,0
|
|
20230614,202600,11629793100,21400,21400,21400,21400,0
|
|
20230614,202500,11629793100,21400,21400,21400,21400,0
|
|
20230614,202400,11629793100,21400,21400,21400,21400,0
|
|
20230614,202300,11629793100,21400,21400,21400,21400,0
|
|
20230614,202200,11629793100,21400,21400,21400,21400,0
|
|
20230614,202100,11629793100,21400,21400,21400,21400,0
|
|
20230614,202000,11629793100,21400,21400,21400,21400,0
|
|
20230614,201900,11629793100,21400,21400,21400,21400,0
|
|
20230614,201800,11629793100,21400,21400,21400,21400,0
|
|
20230614,201700,11629793100,21400,21400,21400,21400,0
|
|
20230614,201600,11629793100,21400,21400,21400,21400,0
|
|
20230614,201500,11629793100,21400,21400,21400,21400,0
|
|
20230614,201400,11629793100,21400,21400,21400,21400,0
|
|
20230614,201300,11629793100,21400,21400,21400,21400,0
|
|
20230614,201200,11629793100,21400,21400,21400,21400,0
|
|
20230614,201100,11629793100,21400,21400,21400,21400,0
|
|
20230614,201000,11629793100,21400,21400,21400,21400,0
|
|
20230614,200900,11629793100,21400,21400,21400,21400,0
|
|
20230614,200800,11629793100,21400,21400,21400,21400,0
|
|
20230614,200700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,200600,11629793100,21400,21400,21400,21400,0
|
|
20230614,200500,11629793100,21400,21400,21400,21400,0
|
|
20230614,200400,11629793100,21400,21400,21400,21400,0
|
|
20230614,200300,11629793100,21400,21400,21400,21400,0
|
|
20230614,200200,11629793100,21400,21400,21400,21400,0
|
|
20230614,200100,11629793100,21400,21400,21400,21400,0
|
|
20230614,200000,11629793100,21400,21400,21400,21400,0
|
|
20230614,195900,11629793100,21400,21400,21400,21400,0
|
|
20230614,195800,11629793100,21400,21400,21400,21400,0
|
|
20230614,195700,11629793100,21400,21400,21400,21400,0
|
|
20230614,195600,11629793100,21400,21400,21400,21400,0
|
|
20230614,195500,11629793100,21400,21400,21400,21400,0
|
|
20230614,195400,11629793100,21400,21400,21400,21400,0
|
|
20230614,195300,11629793100,21400,21400,21400,21400,0
|
|
20230614,195200,11629793100,21400,21400,21400,21400,0
|
|
20230614,195100,11629793100,21400,21400,21400,21400,0
|
|
20230614,195000,11629793100,21400,21400,21400,21400,0
|
|
20230614,194900,11629793100,21400,21400,21400,21400,0
|
|
20230614,194800,11629793100,21400,21400,21400,21400,0
|
|
20230614,194700,11629793100,21400,21400,21400,21400,0
|
|
20230614,194600,11629793100,21400,21400,21400,21400,0
|
|
20230614,194500,11629793100,21400,21400,21400,21400,0
|
|
20230614,194400,11629793100,21400,21400,21400,21400,0
|
|
20230614,194300,11629793100,21400,21400,21400,21400,0
|
|
20230614,194200,11629793100,21400,21400,21400,21400,0
|
|
20230614,194100,11629793100,21400,21400,21400,21400,0
|
|
20230614,194000,11629793100,21400,21400,21400,21400,0
|
|
20230614,193900,11629793100,21400,21400,21400,21400,0
|
|
20230614,193800,11629793100,21400,21400,21400,21400,0
|
|
20230614,193700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,193600,11629793100,21400,21400,21400,21400,0
|
|
20230614,193500,11629793100,21400,21400,21400,21400,0
|
|
20230614,193400,11629793100,21400,21400,21400,21400,0
|
|
20230614,193300,11629793100,21400,21400,21400,21400,0
|
|
20230614,193200,11629793100,21400,21400,21400,21400,0
|
|
20230614,193100,11629793100,21400,21400,21400,21400,0
|
|
20230614,193000,11629793100,21400,21400,21400,21400,0
|
|
20230614,192900,11629793100,21400,21400,21400,21400,0
|
|
20230614,192800,11629793100,21400,21400,21400,21400,0
|
|
20230614,192700,11629793100,21400,21400,21400,21400,0
|
|
20230614,192600,11629793100,21400,21400,21400,21400,0
|
|
20230614,192500,11629793100,21400,21400,21400,21400,0
|
|
20230614,192400,11629793100,21400,21400,21400,21400,0
|
|
20230614,192300,11629793100,21400,21400,21400,21400,0
|
|
20230614,192200,11629793100,21400,21400,21400,21400,0
|
|
20230614,192100,11629793100,21400,21400,21400,21400,0
|
|
20230614,192000,11629793100,21400,21400,21400,21400,0
|
|
20230614,191900,11629793100,21400,21400,21400,21400,0
|
|
20230614,191800,11629793100,21400,21400,21400,21400,0
|
|
20230614,191700,11629793100,21400,21400,21400,21400,0
|
|
20230614,191600,11629793100,21400,21400,21400,21400,0
|
|
20230614,191500,11629793100,21400,21400,21400,21400,0
|
|
20230614,191400,11629793100,21400,21400,21400,21400,0
|
|
20230614,191300,11629793100,21400,21400,21400,21400,0
|
|
20230614,191200,11629793100,21400,21400,21400,21400,0
|
|
20230614,191100,11629793100,21400,21400,21400,21400,0
|
|
20230614,191000,11629793100,21400,21400,21400,21400,0
|
|
20230614,190900,11629793100,21400,21400,21400,21400,0
|
|
20230614,190800,11629793100,21400,21400,21400,21400,0
|
|
20230614,190700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,190600,11629793100,21400,21400,21400,21400,0
|
|
20230614,190500,11629793100,21400,21400,21400,21400,0
|
|
20230614,190400,11629793100,21400,21400,21400,21400,0
|
|
20230614,190300,11629793100,21400,21400,21400,21400,0
|
|
20230614,190200,11629793100,21400,21400,21400,21400,0
|
|
20230614,190100,11629793100,21400,21400,21400,21400,0
|
|
20230614,190000,11629793100,21400,21400,21400,21400,0
|
|
20230614,185900,11629793100,21400,21400,21400,21400,0
|
|
20230614,185800,11629793100,21400,21400,21400,21400,0
|
|
20230614,185700,11629793100,21400,21400,21400,21400,0
|
|
20230614,185600,11629793100,21400,21400,21400,21400,0
|
|
20230614,185500,11629793100,21400,21400,21400,21400,0
|
|
20230614,185400,11629793100,21400,21400,21400,21400,0
|
|
20230614,185300,11629793100,21400,21400,21400,21400,0
|
|
20230614,185200,11629793100,21400,21400,21400,21400,0
|
|
20230614,185100,11629793100,21400,21400,21400,21400,0
|
|
20230614,185000,11629793100,21400,21400,21400,21400,0
|
|
20230614,184900,11629793100,21400,21400,21400,21400,0
|
|
20230614,184800,11629793100,21400,21400,21400,21400,0
|
|
20230614,184700,11629793100,21400,21400,21400,21400,0
|
|
20230614,184600,11629793100,21400,21400,21400,21400,0
|
|
20230614,184500,11629793100,21400,21400,21400,21400,0
|
|
20230614,184400,11629793100,21400,21400,21400,21400,0
|
|
20230614,184300,11629793100,21400,21400,21400,21400,0
|
|
20230614,184200,11629793100,21400,21400,21400,21400,0
|
|
20230614,184100,11629793100,21400,21400,21400,21400,0
|
|
20230614,184000,11629793100,21400,21400,21400,21400,0
|
|
20230614,183900,11629793100,21400,21400,21400,21400,0
|
|
20230614,183800,11629793100,21400,21400,21400,21400,0
|
|
20230614,183700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,183600,11629793100,21400,21400,21400,21400,0
|
|
20230614,183500,11629793100,21400,21400,21400,21400,0
|
|
20230614,183400,11629793100,21400,21400,21400,21400,0
|
|
20230614,183300,11629793100,21400,21400,21400,21400,0
|
|
20230614,183200,11629793100,21400,21400,21400,21400,0
|
|
20230614,183100,11629793100,21400,21400,21400,21400,0
|
|
20230614,183000,11629793100,21400,21400,21400,21400,0
|
|
20230614,182900,11629793100,21400,21400,21400,21400,0
|
|
20230614,182800,11629793100,21400,21400,21400,21400,0
|
|
20230614,182700,11629793100,21400,21400,21400,21400,0
|
|
20230614,182600,11629793100,21400,21400,21400,21400,0
|
|
20230614,182500,11629793100,21400,21400,21400,21400,0
|
|
20230614,182400,11629793100,21400,21400,21400,21400,0
|
|
20230614,182300,11629793100,21400,21400,21400,21400,0
|
|
20230614,182200,11629793100,21400,21400,21400,21400,0
|
|
20230614,182100,11629793100,21400,21400,21400,21400,0
|
|
20230614,182000,11629793100,21400,21400,21400,21400,0
|
|
20230614,181900,11629793100,21400,21400,21400,21400,0
|
|
20230614,181800,11629793100,21400,21400,21400,21400,0
|
|
20230614,181700,11629793100,21400,21400,21400,21400,0
|
|
20230614,181600,11629793100,21400,21400,21400,21400,0
|
|
20230614,181500,11629793100,21400,21400,21400,21400,0
|
|
20230614,181400,11629793100,21400,21400,21400,21400,0
|
|
20230614,181300,11629793100,21400,21400,21400,21400,0
|
|
20230614,181200,11629793100,21400,21400,21400,21400,0
|
|
20230614,181100,11629793100,21400,21400,21400,21400,0
|
|
20230614,181000,11629793100,21400,21400,21400,21400,0
|
|
20230614,180900,11629793100,21400,21400,21400,21400,0
|
|
20230614,180800,11629793100,21400,21400,21400,21400,0
|
|
20230614,180700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,180600,11629793100,21400,21400,21400,21400,0
|
|
20230614,180500,11629793100,21400,21400,21400,21400,0
|
|
20230614,180400,11629793100,21400,21400,21400,21400,0
|
|
20230614,180300,11629793100,21400,21400,21400,21400,0
|
|
20230614,180200,11629793100,21400,21400,21400,21400,0
|
|
20230614,180100,11629793100,21400,21400,21400,21400,0
|
|
20230614,180000,11629793100,21400,21400,21400,21400,0
|
|
20230614,175900,11629793100,21400,21400,21400,21400,0
|
|
20230614,175800,11629793100,21400,21400,21400,21400,0
|
|
20230614,175700,11629793100,21400,21400,21400,21400,0
|
|
20230614,175600,11629793100,21400,21400,21400,21400,0
|
|
20230614,175500,11629793100,21400,21400,21400,21400,0
|
|
20230614,175400,11629793100,21400,21400,21400,21400,0
|
|
20230614,175300,11629793100,21400,21400,21400,21400,0
|
|
20230614,175200,11629793100,21400,21400,21400,21400,0
|
|
20230614,175100,11629793100,21400,21400,21400,21400,0
|
|
20230614,175000,11629793100,21400,21400,21400,21400,0
|
|
20230614,174900,11629793100,21400,21400,21400,21400,0
|
|
20230614,174800,11629793100,21400,21400,21400,21400,0
|
|
20230614,174700,11629793100,21400,21400,21400,21400,0
|
|
20230614,174600,11629793100,21400,21400,21400,21400,0
|
|
20230614,174500,11629793100,21400,21400,21400,21400,0
|
|
20230614,174400,11629793100,21400,21400,21400,21400,0
|
|
20230614,174300,11629793100,21400,21400,21400,21400,0
|
|
20230614,174200,11629793100,21400,21400,21400,21400,0
|
|
20230614,174100,11629793100,21400,21400,21400,21400,0
|
|
20230614,174000,11629793100,21400,21400,21400,21400,0
|
|
20230614,173900,11629793100,21400,21400,21400,21400,0
|
|
20230614,173800,11629793100,21400,21400,21400,21400,0
|
|
20230614,173700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,173600,11629793100,21400,21400,21400,21400,0
|
|
20230614,173500,11629793100,21400,21400,21400,21400,0
|
|
20230614,173400,11629793100,21400,21400,21400,21400,0
|
|
20230614,173300,11629793100,21400,21400,21400,21400,0
|
|
20230614,173200,11629793100,21400,21400,21400,21400,0
|
|
20230614,173100,11629793100,21400,21400,21400,21400,0
|
|
20230614,173000,11629793100,21400,21400,21400,21400,0
|
|
20230614,172900,11629793100,21400,21400,21400,21400,0
|
|
20230614,172800,11629793100,21400,21400,21400,21400,0
|
|
20230614,172700,11629793100,21400,21400,21400,21400,0
|
|
20230614,172600,11629793100,21400,21400,21400,21400,0
|
|
20230614,172500,11629793100,21400,21400,21400,21400,0
|
|
20230614,172400,11629793100,21400,21400,21400,21400,0
|
|
20230614,172300,11629793100,21400,21400,21400,21400,0
|
|
20230614,172200,11629793100,21400,21400,21400,21400,0
|
|
20230614,172100,11629793100,21400,21400,21400,21400,0
|
|
20230614,172000,11629793100,21400,21400,21400,21400,0
|
|
20230614,171900,11629793100,21400,21400,21400,21400,0
|
|
20230614,171800,11629793100,21400,21400,21400,21400,0
|
|
20230614,171700,11629793100,21400,21400,21400,21400,0
|
|
20230614,171600,11629793100,21400,21400,21400,21400,0
|
|
20230614,171500,11629793100,21400,21400,21400,21400,0
|
|
20230614,171400,11629793100,21400,21400,21400,21400,0
|
|
20230614,171300,11629793100,21400,21400,21400,21400,0
|
|
20230614,171200,11629793100,21400,21400,21400,21400,0
|
|
20230614,171100,11629793100,21400,21400,21400,21400,0
|
|
20230614,171000,11629793100,21400,21400,21400,21400,0
|
|
20230614,170900,11629793100,21400,21400,21400,21400,0
|
|
20230614,170800,11629793100,21400,21400,21400,21400,0
|
|
20230614,170700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,170600,11629793100,21400,21400,21400,21400,0
|
|
20230614,170500,11629793100,21400,21400,21400,21400,0
|
|
20230614,170400,11629793100,21400,21400,21400,21400,0
|
|
20230614,170300,11629793100,21400,21400,21400,21400,0
|
|
20230614,170200,11629793100,21400,21400,21400,21400,0
|
|
20230614,170100,11629793100,21400,21400,21400,21400,0
|
|
20230614,170000,11629793100,21400,21400,21400,21400,0
|
|
20230614,165900,11629793100,21400,21400,21400,21400,0
|
|
20230614,165800,11629793100,21400,21400,21400,21400,0
|
|
20230614,165700,11629793100,21400,21400,21400,21400,0
|
|
20230614,165600,11629793100,21400,21400,21400,21400,0
|
|
20230614,165500,11629793100,21400,21400,21400,21400,0
|
|
20230614,165400,11629793100,21400,21400,21400,21400,0
|
|
20230614,165300,11629793100,21400,21400,21400,21400,0
|
|
20230614,165200,11629793100,21400,21400,21400,21400,0
|
|
20230614,165100,11629793100,21400,21400,21400,21400,0
|
|
20230614,165000,11629793100,21400,21400,21400,21400,0
|
|
20230614,164900,11629793100,21400,21400,21400,21400,0
|
|
20230614,164800,11629793100,21400,21400,21400,21400,0
|
|
20230614,164700,11629793100,21400,21400,21400,21400,0
|
|
20230614,164600,11629793100,21400,21400,21400,21400,0
|
|
20230614,164500,11629793100,21400,21400,21400,21400,0
|
|
20230614,164400,11629793100,21400,21400,21400,21400,0
|
|
20230614,164300,11629793100,21400,21400,21400,21400,0
|
|
20230614,164200,11629793100,21400,21400,21400,21400,0
|
|
20230614,164100,11629793100,21400,21400,21400,21400,0
|
|
20230614,164000,11629793100,21400,21400,21400,21400,0
|
|
20230614,163900,11629793100,21400,21400,21400,21400,0
|
|
20230614,163800,11629793100,21400,21400,21400,21400,0
|
|
20230614,163700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,163600,11629793100,21400,21400,21400,21400,0
|
|
20230614,163500,11629793100,21400,21400,21400,21400,0
|
|
20230614,163400,11629793100,21400,21400,21400,21400,0
|
|
20230614,163300,11629793100,21400,21400,21400,21400,0
|
|
20230614,163200,11629793100,21400,21400,21400,21400,0
|
|
20230614,163100,11629793100,21400,21400,21400,21400,0
|
|
20230614,163000,11629793100,21400,21400,21400,21400,0
|
|
20230614,162900,11629793100,21400,21400,21400,21400,0
|
|
20230614,162800,11629793100,21400,21400,21400,21400,0
|
|
20230614,162700,11629793100,21400,21400,21400,21400,0
|
|
20230614,162600,11629793100,21400,21400,21400,21400,0
|
|
20230614,162500,11629793100,21400,21400,21400,21400,0
|
|
20230614,162400,11629793100,21400,21400,21400,21400,0
|
|
20230614,162300,11629793100,21400,21400,21400,21400,0
|
|
20230614,162200,11629793100,21400,21400,21400,21400,0
|
|
20230614,162100,11629793100,21400,21400,21400,21400,0
|
|
20230614,162000,11629793100,21400,21400,21400,21400,0
|
|
20230614,161900,11629793100,21400,21400,21400,21400,0
|
|
20230614,161800,11629793100,21400,21400,21400,21400,0
|
|
20230614,161700,11629793100,21400,21400,21400,21400,0
|
|
20230614,161600,11629793100,21400,21400,21400,21400,0
|
|
20230614,161500,11629793100,21400,21400,21400,21400,0
|
|
20230614,161400,11629793100,21400,21400,21400,21400,0
|
|
20230614,161300,11629793100,21400,21400,21400,21400,0
|
|
20230614,161200,11629793100,21400,21400,21400,21400,0
|
|
20230614,161100,11629793100,21400,21400,21400,21400,0
|
|
20230614,161000,11629793100,21400,21400,21400,21400,0
|
|
20230614,160900,11629793100,21400,21400,21400,21400,0
|
|
20230614,160800,11629793100,21400,21400,21400,21400,0
|
|
20230614,160700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,160600,11629793100,21400,21400,21400,21400,0
|
|
20230614,160500,11629793100,21400,21400,21400,21400,0
|
|
20230614,160400,11629793100,21400,21400,21400,21400,0
|
|
20230614,160300,11629793100,21400,21400,21400,21400,0
|
|
20230614,160200,11629793100,21400,21400,21400,21400,0
|
|
20230614,160100,11629793100,21400,21400,21400,21400,0
|
|
20230614,160000,11629793100,21400,21400,21400,21400,0
|
|
20230614,155900,11629793100,21400,21400,21400,21400,0
|
|
20230614,155800,11629793100,21400,21400,21400,21400,0
|
|
20230614,155700,11629793100,21400,21400,21400,21400,0
|
|
20230614,155600,11629793100,21400,21400,21400,21400,0
|
|
20230614,155500,11629793100,21400,21400,21400,21400,0
|
|
20230614,155400,11629793100,21400,21400,21400,21400,0
|
|
20230614,155300,11629793100,21400,21400,21400,21400,0
|
|
20230614,155200,11629793100,21400,21400,21400,21400,0
|
|
20230614,155100,11629793100,21400,21400,21400,21400,0
|
|
20230614,155000,11629793100,21400,21400,21400,21400,0
|
|
20230614,154900,11629793100,21400,21400,21400,21400,0
|
|
20230614,154800,11629793100,21400,21400,21400,21400,0
|
|
20230614,154700,11629793100,21400,21400,21400,21400,0
|
|
20230614,154600,11629793100,21400,21400,21400,21400,0
|
|
20230614,154500,11629793100,21400,21400,21400,21400,0
|
|
20230614,154400,11629793100,21400,21400,21400,21400,0
|
|
20230614,154300,11629793100,21400,21400,21400,21400,0
|
|
20230614,154200,11629793100,21400,21400,21400,21400,0
|
|
20230614,154100,11629793100,21400,21400,21400,21400,0
|
|
20230614,154000,11629793100,21400,21400,21400,21400,0
|
|
20230614,153900,11629793100,21400,21400,21400,21400,0
|
|
20230614,153800,11629793100,21400,21400,21400,21400,0
|
|
20230614,153700,11629793100,21400,21400,21400,21400,13108
|
|
20230614,153600,11629793100,21400,21400,21400,21400,0
|
|
20230614,153500,11629793100,21400,21400,21400,21400,0
|
|
20230614,153400,11629793100,21400,21400,21400,21400,0
|
|
20230614,153300,11629793100,21400,21400,21400,21400,0
|
|
20230614,153200,11629793100,21400,21400,21400,21400,0
|
|
20230614,153100,11629793100,21400,21400,21400,21400,0
|
|
20230614,153000,11629793100,21400,21400,21400,21400,13108
|
|
20230614,152900,11349281900,21400,21400,21400,21400,0
|
|
20230614,152800,11349281900,21400,21400,21400,21400,0
|
|
20230614,152700,11349281900,21400,21400,21400,21400,0
|
|
20230614,152600,11349281900,21400,21400,21400,21400,0
|
|
20230614,152500,11349281900,21400,21400,21400,21400,0
|
|
20230614,152400,11349281900,21400,21400,21400,21400,0
|
|
20230614,152300,11349281900,21400,21400,21400,21400,0
|
|
20230614,152200,11349281900,21400,21400,21400,21400,0
|
|
20230614,152100,11349281900,21400,21400,21400,21400,0
|
|
20230614,152000,11349281900,21400,21400,21400,21400,0
|
|
20230614,151900,11349281900,21400,21450,21450,21400,947
|
|
20230614,151800,11328998350,21400,21400,21450,21400,925
|
|
20230614,151700,11309201000,21400,21400,21450,21400,318
|
|
20230614,151600,11302391300,21400,21450,21450,21400,764
|
|
20230614,151500,11286015350,21450,21400,21450,21400,981
|
|
20230614,151400,11265014750,21400,21450,21450,21400,168
|
|
20230614,151300,11261412800,21400,21400,21450,21400,195
|
|
20230614,151200,11257234000,21400,21450,21450,21400,148
|
|
20230614,151100,11254065200,21400,21400,21450,21400,272
|
|
20230614,151000,11248243900,21400,21450,21450,21400,67
|
|
20230614,150900,11246810050,21450,21400,21450,21400,229
|
|
20230614,150800,11241899050,21400,21400,21450,21400,93
|
|
20230614,150700,11239907400,21450,21400,21450,21400,239
|
|
20230614,150600,11234786400,21400,21400,21450,21350,1128
|
|
20230614,150500,11210634650,21350,21400,21450,21350,346
|
|
20230614,150400,11203229000,21400,21450,21450,21400,739
|
|
20230614,150300,11187407150,21450,21400,21450,21400,4586
|
|
20230614,150200,11089260950,21450,21400,21450,21400,658
|
|
20230614,150100,11075167700,21400,21400,21450,21400,184
|
|
20230614,150000,11071222450,21450,21400,21450,21400,816
|
|
20230614,145900,11053727600,21450,21400,21450,21400,1116
|
|
20230614,145800,11029794350,21450,21450,21450,21400,223
|
|
20230614,145700,11025011950,21450,21400,21450,21400,334
|
|
20230614,145600,11017863000,21450,21450,21450,21400,54
|
|
20230614,145500,11016705050,21400,21500,21500,21400,919
|
|
20230614,145400,10996995050,21500,21400,21500,21400,9438
|
|
20230614,145300,10794923350,21400,21400,21400,21350,286
|
|
20230614,145200,10788805950,21400,21350,21400,21350,631
|
|
20230614,145100,10775311050,21350,21400,21400,21350,1945
|
|
20230614,145000,10733724350,21350,21350,21400,21350,158
|
|
20230614,144900,10730347550,21350,21350,21400,21350,561
|
|
20230614,144800,10718366600,21350,21350,21400,21350,297
|
|
20230614,144700,10712015600,21400,21400,21400,21350,246
|
|
20230614,144600,10706756050,21400,21350,21400,21350,1913
|
|
20230614,144500,10665818600,21350,21400,21400,21350,1011
|
|
20230614,144400,10644228900,21350,21400,21400,21350,195
|
|
20230614,144300,10640063700,21350,21350,21400,21350,575
|
|
20230614,144200,10627770800,21350,21400,21400,21350,1095
|
|
20230614,144100,10604341750,21400,21400,21450,21400,2249
|
|
20230614,144000,10556212850,21400,21450,21450,21400,530
|
|
20230614,143900,10544869450,21450,21450,21450,21400,204
|
|
20230614,143800,10540499800,21400,21450,21450,21400,397
|
|
20230614,143700,10531984800,21450,21450,21450,21400,775
|
|
20230614,143600,10515380200,21450,21400,21450,21400,214
|
|
20230614,143500,10510794050,21450,21450,21450,21400,124
|
|
20230614,143400,10508136200,21400,21400,21450,21400,674
|
|
20230614,143300,10493700600,21450,21450,21450,21400,216
|
|
20230614,143200,10489071000,21450,21450,21450,21400,200
|
|
20230614,143100,10484781700,21400,21400,21450,21400,168
|
|
20230614,143000,10481179200,21450,21450,21500,21400,499
|
|
20230614,142900,10470477350,21450,21500,21500,21450,676
|
|
20230614,142800,10455974100,21450,21500,21500,21450,644
|
|
20230614,142700,10442139000,21500,21500,21500,21450,3821
|
|
20230614,142600,10359988550,21500,21450,21500,21450,723
|
|
20230614,142500,10344445750,21450,21400,21450,21400,2065
|
|
20230614,142400,10300154000,21400,21450,21450,21400,108
|
|
20230614,142300,10297838500,21450,21450,21450,21400,696
|
|
20230614,142200,10282910700,21400,21450,21450,21400,1176
|
|
20230614,142100,10257688450,21450,21400,21450,21400,530
|
|
20230614,142000,10246325350,21450,21350,21450,21350,1758
|
|
20230614,141900,10208702550,21350,21350,21400,21350,1360
|
|
20230614,141800,10179663200,21350,21400,21400,21350,259
|
|
20230614,141700,10174125450,21350,21350,21400,21350,284
|
|
20230614,141600,10168056450,21400,21350,21400,21350,937
|
|
20230614,141500,10148019050,21350,21400,21400,21350,311
|
|
20230614,141400,10141372000,21350,21400,21400,21350,259
|
|
20230614,141300,10135840300,21350,21400,21400,21350,215
|
|
20230614,141200,10131245500,21350,21400,21450,21350,1491
|
|
20230614,141100,10099335450,21400,21350,21450,21350,2468
|
|
20230614,141000,10046526150,21350,21350,21400,21350,846
|
|
20230614,140900,10028458450,21350,21350,21400,21350,1310
|
|
20230614,140800,10000482350,21350,21400,21400,21350,3454
|
|
20230614,140700,9926738600,21400,21350,21400,21350,159
|
|
20230614,140600,9923342300,21400,21450,21450,21400,5793
|
|
20230614,140500,9799367650,21400,21450,21450,21400,543
|
|
20230614,140400,9787728400,21450,21400,21450,21400,571
|
|
20230614,140300,9775494250,21450,21450,21450,21400,289
|
|
20230614,140200,9769300400,21450,21400,21450,21400,426
|
|
20230614,140100,9760176800,21450,21450,21450,21400,955
|
|
20230614,140000,9739693050,21400,21400,21450,21400,282
|
|
20230614,135900,9733646650,21400,21450,21450,21400,2898
|
|
20230614,135800,9671485350,21450,21350,21450,21350,910
|
|
20230614,135700,9652014750,21400,21400,21400,21350,1038
|
|
20230614,135600,9629805050,21400,21400,21400,21350,1368
|
|
20230614,135500,9600531000,21350,21400,21400,21350,435
|
|
20230614,135400,9591224000,21400,21400,21450,21350,922
|
|
20230614,135300,9571496000,21400,21400,21450,21400,361
|
|
20230614,135200,9563769300,21400,21400,21400,21350,3188
|
|
20230614,135100,9495571300,21350,21400,21400,21350,4068
|
|
20230614,135000,9408521200,21400,21450,21450,21400,2388
|
|
20230614,134900,9357405500,21400,21450,21450,21400,2132
|
|
20230614,134800,9311780550,21400,21400,21450,21400,1054
|
|
20230614,134700,9289219250,21450,21450,21450,21400,344
|
|
20230614,134600,9281845800,21400,21450,21450,21400,298
|
|
20230614,134500,9275456450,21450,21450,21450,21400,4928
|
|
20230614,134400,9169752400,21450,21450,21450,21400,1181
|
|
20230614,134300,9144470000,21450,21400,21450,21400,258
|
|
20230614,134200,9138939150,21400,21450,21450,21400,272
|
|
20230614,134100,9133107800,21450,21400,21450,21400,254
|
|
20230614,134000,9127666900,21400,21450,21450,21400,174
|
|
20230614,133900,9123937400,21450,21400,21450,21400,1234
|
|
20230614,133800,9097472450,21450,21450,21450,21400,465
|
|
20230614,133700,9087505500,21450,21450,21450,21400,227
|
|
20230614,133600,9082639750,21400,21500,21500,21400,5944
|
|
20230614,133500,8955137700,21500,21450,21500,21450,340
|
|
20230614,133400,8947836800,21450,21500,21500,21450,235
|
|
20230614,133300,8942787150,21450,21450,21500,21450,161
|
|
20230614,133200,8939326250,21450,21450,21500,21450,161
|
|
20230614,133100,8935865850,21500,21500,21500,21450,2680
|
|
20230614,133000,8878246450,21500,21450,21500,21450,841
|
|
20230614,132900,8860166000,21500,21450,21500,21450,662
|
|
20230614,132800,8845943600,21500,21450,21500,21450,65
|
|
20230614,132700,8844546600,21450,21450,21500,21450,164
|
|
20230614,132600,8841023300,21500,21500,21500,21450,326
|
|
20230614,132500,8834014750,21500,21500,21500,21450,1258
|
|
20230614,132400,8806978550,21450,21450,21500,21450,286
|
|
20230614,132300,8800833400,21500,21450,21500,21450,447
|
|
20230614,132200,8791241000,21500,21450,21500,21450,1047
|
|
20230614,132100,8768781050,21450,21450,21450,21400,372
|
|
20230614,132000,8760804300,21450,21450,21450,21400,1057
|
|
20230614,131900,8738155700,21450,21450,21450,21400,164
|
|
20230614,131800,8734638150,21450,21450,21450,21400,254
|
|
20230614,131700,8729192750,21450,21400,21500,21400,1612
|
|
20230614,131600,8694615100,21400,21450,21500,21400,1705
|
|
20230614,131500,8658049200,21500,21450,21500,21450,514
|
|
20230614,131400,8647021800,21450,21450,21500,21450,270
|
|
20230614,131300,8641223050,21450,21450,21500,21450,160
|
|
20230614,131200,8637786500,21500,21450,21500,21450,129
|
|
20230614,131100,8635018100,21450,21500,21500,21450,235
|
|
20230614,131000,8629974800,21500,21500,21500,21450,34
|
|
20230614,130900,8629244700,21450,21500,21500,21450,334
|
|
20230614,130800,8622071300,21450,21450,21500,21450,198
|
|
20230614,130700,8617821200,21500,21450,21500,21450,96
|
|
20230614,130600,8615760050,21450,21500,21500,21450,175
|
|
20230614,130500,8612002500,21450,21450,21500,21400,1545
|
|
20230614,130400,8578913450,21450,21450,21450,21400,1570
|
|
20230614,130300,8545237600,21450,21450,21500,21450,276
|
|
20230614,130200,8539305950,21500,21500,21500,21450,263
|
|
20230614,130100,8533656650,21450,21450,21500,21450,1607
|
|
20230614,130000,8499175350,21450,21500,21500,21450,120
|
|
20230614,125900,8496600900,21450,21500,21500,21450,231
|
|
20230614,125800,8491638350,21500,21450,21500,21450,648
|
|
20230614,125700,8477719850,21500,21450,21500,21450,237
|
|
20230614,125600,8472634950,21500,21450,21500,21450,166
|
|
20230614,125500,8469073000,21450,21450,21500,21450,1131
|
|
20230614,125400,8444809250,21450,21500,21500,21450,401
|
|
20230614,125300,8436201200,21450,21500,21500,21450,739
|
|
20230614,125200,8420330750,21450,21450,21500,21450,195
|
|
20230614,125100,8416146650,21450,21450,21500,21450,424
|
|
20230614,125000,8407041800,21450,21450,21500,21450,474
|
|
20230614,124900,8396870950,21450,21450,21500,21450,831
|
|
20230614,124800,8379041000,21450,21450,21500,21450,582
|
|
20230614,124700,8366548150,21450,21500,21500,21450,1526
|
|
20230614,124600,8333787800,21450,21450,21500,21450,1641
|
|
20230614,124500,8298582100,21400,21450,21450,21400,1541
|
|
20230614,124400,8265587950,21400,21450,21500,21400,2692
|
|
20230614,124300,8207842300,21450,21550,21550,21450,10105
|
|
20230614,124200,7990699350,21550,21550,21550,21500,567
|
|
20230614,124100,7978480600,21550,21550,21550,21500,142
|
|
20230614,124000,7975422650,21500,21500,21550,21500,147
|
|
20230614,123900,7972262100,21500,21500,21550,21500,144
|
|
20230614,123800,7969161250,21500,21550,21550,21500,221
|
|
20230614,123700,7964404300,21550,21550,21550,21500,443
|
|
20230614,123600,7954860000,21550,21550,21550,21500,160
|
|
20230614,123500,7951417600,21500,21500,21550,21500,282
|
|
20230614,123400,7945354050,21550,21550,21550,21500,246
|
|
20230614,123300,7940059050,21500,21550,21550,21500,76
|
|
20230614,123200,7938423950,21550,21550,21550,21500,275
|
|
20230614,123100,7932497750,21500,21550,21550,21500,234
|
|
20230614,123000,7927459600,21550,21500,21550,21500,251
|
|
20230614,122900,7922054750,21500,21550,21550,21500,33
|
|
20230614,122800,7921343850,21500,21550,21550,21500,5305
|
|
20230614,122700,7807026500,21550,21600,21600,21550,388
|
|
20230614,122600,7798648700,21550,21600,21600,21550,957
|
|
20230614,122500,7778015250,21600,21550,21600,21550,28
|
|
20230614,122400,7777411700,21550,21600,21600,21550,226
|
|
20230614,122300,7772534050,21600,21600,21600,21550,795
|
|
20230614,122200,7755362750,21550,21600,21600,21550,61
|
|
20230614,122100,7754045250,21600,21600,21600,21550,143
|
|
20230614,122000,7750956500,21600,21600,21600,21550,819
|
|
20230614,121900,7733268650,21600,21600,21600,21550,268
|
|
20230614,121800,7727480100,21600,21550,21600,21550,31
|
|
20230614,121700,7726811100,21550,21600,21600,21550,981
|
|
20230614,121600,7705666200,21600,21550,21600,21550,344
|
|
20230614,121500,7698236000,21550,21600,21600,21550,56
|
|
20230614,121400,7697028100,21550,21550,21550,21550,66
|
|
20230614,121300,7695605800,21600,21600,21600,21500,15282
|
|
20230614,121200,7366216500,21650,21600,21650,21600,853
|
|
20230614,121100,7347784250,21600,21650,21650,21600,4610
|
|
20230614,121000,7248092750,21650,21650,21650,21600,142
|
|
20230614,120900,7245019800,21600,21650,21650,21600,400
|
|
20230614,120800,7236359950,21600,21650,21650,21600,972
|
|
20230614,120700,7215316350,21650,21650,21650,21600,58
|
|
20230614,120600,7214063400,21650,21650,21650,21600,301
|
|
20230614,120500,7207547050,21650,21600,21650,21600,138
|
|
20230614,120400,7204560400,21600,21650,21650,21600,246
|
|
20230614,120300,7199237250,21650,21650,21650,21600,224
|
|
20230614,120200,7194387900,21650,21600,21650,21600,1569
|
|
20230614,120100,7160482450,21550,21600,21600,21550,591
|
|
20230614,120000,7147718000,21600,21600,21600,21550,1709
|
|
20230614,115900,7110804900,21550,21600,21600,21550,1792
|
|
20230614,115800,7072166150,21600,21550,21600,21550,3146
|
|
20230614,115700,7004217550,21600,21550,21600,21550,732
|
|
20230614,115600,6988413900,21600,21600,21600,21550,913
|
|
20230614,115500,6968705600,21600,21600,21600,21550,778
|
|
20230614,115400,6951904800,21550,21600,21600,21550,221
|
|
20230614,115300,6947139800,21600,21600,21600,21550,254
|
|
20230614,115200,6941660600,21550,21600,21600,21550,221
|
|
20230614,115100,6936896350,21600,21600,21600,21600,86
|
|
20230614,115000,6935038750,21600,21600,21600,21550,562
|
|
20230614,114900,6922907650,21600,21550,21600,21550,865
|
|
20230614,114800,6904231550,21550,21550,21600,21550,170
|
|
20230614,114700,6900564000,21550,21600,21600,21550,287
|
|
20230614,114600,6894375050,21600,21600,21600,21550,2352
|
|
20230614,114500,6843676050,21550,21600,21600,21550,303
|
|
20230614,114400,6837140100,21550,21600,21600,21550,448
|
|
20230614,114300,6827471950,21600,21550,21600,21550,2299
|
|
20230614,114200,6777896400,21550,21550,21600,21550,102
|
|
20230614,114100,6775698200,21550,21600,21600,21550,146
|
|
20230614,114000,6772545650,21600,21550,21600,21550,631
|
|
20230614,113900,6758930550,21550,21650,21650,21550,4237
|
|
20230614,113800,6667437200,21600,21650,21650,21600,193
|
|
20230614,113700,6663262650,21650,21650,21650,21600,346
|
|
20230614,113600,6655774800,21650,21600,21650,21600,275
|
|
20230614,113500,6649826350,21650,21600,21650,21600,1252
|
|
20230614,113400,6622775550,21650,21650,21650,21600,812
|
|
20230614,113300,6605222650,21650,21650,21650,21600,565
|
|
20230614,113200,6592994750,21650,21650,21650,21600,181
|
|
20230614,113100,6589084400,21600,21600,21650,21600,580
|
|
20230614,113000,6576556050,21600,21650,21650,21600,4095
|
|
20230614,112900,6488098900,21600,21600,21650,21600,558
|
|
20230614,112800,6476038850,21650,21650,21650,21600,102
|
|
20230614,112700,6473833600,21650,21600,21650,21600,476
|
|
20230614,112600,6463537650,21650,21600,21650,21600,403
|
|
20230614,112500,6454814000,21600,21650,21650,21600,257
|
|
20230614,112400,6449256500,21650,21650,21650,21600,363
|
|
20230614,112300,6441407400,21650,21650,21650,21600,337
|
|
20230614,112200,6434123400,21650,21650,21650,21600,124
|
|
20230614,112100,6431441050,21600,21650,21650,21600,922
|
|
20230614,112000,6411508450,21650,21600,21650,21600,451
|
|
20230614,111900,6401749000,21650,21650,21650,21600,679
|
|
20230614,111800,6387059250,21600,21600,21650,21600,66
|
|
20230614,111700,6385633200,21600,21650,21650,21600,430
|
|
20230614,111600,6376329050,21650,21600,21650,21600,1438
|
|
20230614,111500,6345259300,21650,21650,21650,21600,315
|
|
20230614,111400,6338442700,21650,21650,21650,21600,1940
|
|
20230614,111300,6296529850,21650,21650,21650,21600,455
|
|
20230614,111200,6286687650,21650,21650,21650,21600,652
|
|
20230614,111100,6272578200,21650,21600,21650,21600,328
|
|
20230614,111000,6265480350,21600,21650,21650,21600,420
|
|
20230614,110900,6256389750,21650,21650,21650,21600,415
|
|
20230614,110800,6247410300,21650,21750,21750,21650,13086
|
|
20230614,110700,5963718450,21750,21750,21750,21700,184
|
|
20230614,110600,5959718450,21750,21750,21750,21700,221
|
|
20230614,110500,5954920250,21750,21750,21750,21700,341
|
|
20230614,110400,5947509900,21750,21700,21750,21700,249
|
|
20230614,110300,5942099200,21750,21750,21750,21700,60
|
|
20230614,110200,5940794500,21700,21750,21750,21700,507
|
|
20230614,110100,5929776000,21750,21750,21750,21700,767
|
|
20230614,110000,5913093900,21700,21700,21750,21700,130
|
|
20230614,105900,5910271800,21750,21750,21750,21700,294
|
|
20230614,105800,5903885600,21700,21750,21750,21700,233
|
|
20230614,105700,5898821750,21750,21750,21750,21700,208
|
|
20230614,105600,5894303850,21750,21700,21750,21700,214
|
|
20230614,105500,5889652000,21700,21700,21750,21700,220
|
|
20230614,105400,5884871200,21700,21750,21750,21700,191
|
|
20230614,105300,5880720750,21750,21750,21750,21700,437
|
|
20230614,105200,5871219450,21700,21750,21750,21700,637
|
|
20230614,105100,5857369200,21750,21700,21750,21700,291
|
|
20230614,105000,5851044150,21750,21700,21750,21700,112
|
|
20230614,104900,5848612850,21750,21700,21750,21700,115
|
|
20230614,104800,5846113800,21750,21750,21750,21700,110
|
|
20230614,104700,5843724250,21750,21700,21750,21700,341
|
|
20230614,104600,5836317000,21700,21700,21750,21700,325
|
|
20230614,104500,5829263800,21700,21700,21750,21700,437
|
|
20230614,104400,5819762450,21700,21750,21750,21700,487
|
|
20230614,104300,5809173850,21750,21700,21750,21700,180
|
|
20230614,104200,5805265350,21750,21700,21750,21700,157
|
|
20230614,104100,5801856350,21700,21700,21750,21700,262
|
|
20230614,104000,5796161400,21700,21750,21750,21700,266
|
|
20230614,103900,5790384150,21750,21750,21750,21750,814
|
|
20230614,103800,5772679650,21750,21750,21750,21700,464
|
|
20230614,103700,5762597450,21700,21750,21750,21700,264
|
|
20230614,103600,5756858950,21750,21700,21750,21700,118
|
|
20230614,103500,5754296450,21700,21750,21800,21700,1970
|
|
20230614,103400,5711450600,21750,21800,21800,21750,118
|
|
20230614,103300,5708881250,21800,21750,21800,21750,322
|
|
20230614,103200,5701873450,21800,21750,21800,21750,371
|
|
20230614,103100,5693798850,21750,21800,21800,21750,213
|
|
20230614,103000,5689165600,21750,21750,21800,21750,1004
|
|
20230614,102900,5667284700,21800,21750,21800,21750,378
|
|
20230614,102800,5659063100,21750,21750,21750,21700,1412
|
|
20230614,102700,5628353950,21700,21750,21750,21700,243
|
|
20230614,102600,5623070800,21750,21800,21800,21750,6383
|
|
20230614,102500,5484184950,21800,21850,21850,21800,6694
|
|
20230614,102400,5338254700,21850,21750,21850,21750,9861
|
|
20230614,102300,5123266400,21750,21750,21800,21750,379
|
|
20230614,102200,5115019350,21750,21750,21800,21750,538
|
|
20230614,102100,5103316200,21800,21800,21800,21750,540
|
|
20230614,102000,5091554300,21750,21800,21800,21750,925
|
|
20230614,101900,5071420450,21800,21800,21800,21750,188
|
|
20230614,101800,5067322600,21800,21750,21800,21750,473
|
|
20230614,101700,5057034650,21800,21750,21800,21750,525
|
|
20230614,101600,5045603500,21750,21800,21800,21700,5470
|
|
20230614,101500,4926628500,21750,21800,21800,21750,6339
|
|
20230614,101400,4788448800,21800,21800,21850,21800,600
|
|
20230614,101300,4775353450,21850,21850,21850,21800,828
|
|
20230614,101200,4757267900,21850,21800,21850,21800,390
|
|
20230614,101100,4748752800,21850,21800,21850,21800,874
|
|
20230614,101000,4729671900,21800,21850,21850,21800,631
|
|
20230614,100900,4715915500,21800,21850,21850,21800,201
|
|
20230614,100800,4711528600,21850,21800,21850,21800,462
|
|
20230614,100700,4701445800,21800,21800,21850,21800,275
|
|
20230614,100600,4695444150,21850,21800,21850,21800,19
|
|
20230614,100500,4695029650,21800,21850,21850,21800,549
|
|
20230614,100400,4683053650,21850,21850,21900,21850,6497
|
|
20230614,100300,4541090850,21900,21850,21900,21850,1324
|
|
20230614,100200,4512149400,21850,21900,21900,21850,2697
|
|
20230614,100100,4453150600,21900,21900,21900,21850,1124
|
|
20230614,100000,4428585850,21850,21850,21900,21850,757
|
|
20230614,095900,4412030700,21900,21850,21900,21850,479
|
|
20230614,095800,4401563650,21850,21900,21900,21850,627
|
|
20230614,095700,4387837200,21850,21900,21900,21850,794
|
|
20230614,095600,4370458250,21900,21900,21900,21850,1739
|
|
20230614,095500,4332380200,21900,21900,21900,21850,3158
|
|
20230614,095400,4263252800,21850,21850,21900,21800,11603
|
|
20230614,095300,4009704400,21850,21850,21850,21800,1390
|
|
20230614,095200,3979367250,21800,21800,21850,21800,623
|
|
20230614,095100,3965770500,21800,21750,21850,21750,8409
|
|
20230614,095000,3782458250,21800,21800,21800,21750,1154
|
|
20230614,094900,3757316950,21800,21800,21800,21750,293
|
|
20230614,094800,3750935650,21750,21800,21800,21750,631
|
|
20230614,094700,3737201000,21800,21800,21800,21750,924
|
|
20230614,094600,3717061850,21800,21800,21850,21800,3811
|
|
20230614,094500,3633969450,21850,21900,21900,21800,6606
|
|
20230614,094400,3489628750,21900,21850,21900,21850,8927
|
|
20230614,094300,3294548400,21800,21850,21850,21800,4690
|
|
20230614,094200,3192075300,21850,21800,21900,21800,12125
|
|
20230614,094100,2927157850,21800,21850,21850,21800,690
|
|
20230614,094000,2912095750,21800,21750,21850,21700,18941
|
|
20230614,093900,2499717400,21750,21800,21800,21750,510
|
|
20230614,093800,2488622400,21750,21750,21800,21750,892
|
|
20230614,093700,2469202250,21800,21750,21800,21750,328
|
|
20230614,093600,2462064050,21800,21800,21800,21750,432
|
|
20230614,093500,2452648200,21750,21750,21800,21750,1028
|
|
20230614,093400,2430279250,21750,21800,21800,21750,447
|
|
20230614,093300,2420538400,21800,21750,21800,21700,7084
|
|
20230614,093200,2266428500,21700,21700,21750,21700,1905
|
|
20230614,093100,2225089800,21750,21750,21750,21700,188
|
|
20230614,093000,2221007500,21750,21650,21750,21650,6672
|
|
20230614,092900,2076392100,21650,21700,21700,21650,114
|
|
20230614,092800,2073922700,21650,21650,21700,21650,44
|
|
20230614,092700,2072969350,21700,21700,21700,21650,1915
|
|
20230614,092600,2031414150,21700,21750,21750,21650,4288
|
|
20230614,092500,1938362800,21750,21700,21750,21700,7487
|
|
20230614,092400,1775798300,21650,21700,21700,21650,967
|
|
20230614,092300,1754820150,21700,21650,21700,21600,13990
|
|
20230614,092200,1452282550,21650,21600,21700,21600,6388
|
|
20230614,092100,1314017700,21650,21650,21650,21600,112
|
|
20230614,092000,1311595750,21600,21600,21650,21600,222
|
|
20230614,091900,1306795500,21600,21600,21600,21550,890
|
|
20230614,091800,1287571600,21600,21550,21650,21550,5530
|
|
20230614,091700,1168127450,21550,21550,21600,21550,375
|
|
20230614,091600,1160032450,21600,21600,21600,21550,719
|
|
20230614,091500,1144530950,21600,21550,21600,21550,406
|
|
20230614,091400,1135766300,21600,21600,21600,21550,5775
|
|
20230614,091300,1011293200,21600,21600,21600,21550,1435
|
|
20230614,091200,980302400,21600,21600,21650,21550,3548
|
|
20230614,091100,903667900,21600,21700,21700,21600,3244
|
|
20230614,091000,833522500,21700,21600,21700,21600,5381
|
|
20230614,090900,717181150,21600,21600,21600,21550,513
|
|
20230614,090800,706100400,21600,21600,21600,21550,6050
|
|
20230614,090700,575429750,21650,21650,21650,21600,4214
|
|
20230614,090600,484203200,21650,21650,21700,21650,1255
|
|
20230614,090500,457032300,21700,21600,21700,21600,3508
|
|
20230614,090400,381060750,21650,21650,21700,21600,1608
|
|
20230614,090300,346246500,21650,21650,21700,21650,2612
|
|
20230614,090200,289692350,21650,21650,21700,21600,2977
|
|
20230614,090100,225279850,21600,21700,21700,21600,5540
|
|
20230614,090000,105326150,21700,21700,21700,21650,4832
|