739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,211500,9608744400,23200,23200,23200,23200,0
|
|
20230614,211400,9608744400,23200,23200,23200,23200,0
|
|
20230614,211300,9608744400,23200,23200,23200,23200,0
|
|
20230614,211200,9608744400,23200,23200,23200,23200,0
|
|
20230614,211100,9608744400,23200,23200,23200,23200,0
|
|
20230614,211000,9608744400,23200,23200,23200,23200,0
|
|
20230614,210900,9608744400,23200,23200,23200,23200,0
|
|
20230614,210800,9608744400,23200,23200,23200,23200,0
|
|
20230614,210700,9608744400,23200,23200,23200,23200,0
|
|
20230614,210600,9608744400,23200,23200,23200,23200,0
|
|
20230614,210500,9608744400,23200,23200,23200,23200,0
|
|
20230614,210400,9608744400,23200,23200,23200,23200,0
|
|
20230614,210300,9608744400,23200,23200,23200,23200,0
|
|
20230614,210200,9608744400,23200,23200,23200,23200,0
|
|
20230614,210100,9608744400,23200,23200,23200,23200,0
|
|
20230614,210000,9608744400,23200,23200,23200,23200,0
|
|
20230614,205900,9608744400,23200,23200,23200,23200,0
|
|
20230614,205800,9608744400,23200,23200,23200,23200,0
|
|
20230614,205700,9608744400,23200,23200,23200,23200,0
|
|
20230614,205600,9608744400,23200,23200,23200,23200,0
|
|
20230614,205500,9608744400,23200,23200,23200,23200,0
|
|
20230614,205400,9608744400,23200,23200,23200,23200,0
|
|
20230614,205300,9608744400,23200,23200,23200,23200,0
|
|
20230614,205200,9608744400,23200,23200,23200,23200,0
|
|
20230614,205100,9608744400,23200,23200,23200,23200,0
|
|
20230614,205000,9608744400,23200,23200,23200,23200,0
|
|
20230614,204900,9608744400,23200,23200,23200,23200,0
|
|
20230614,204800,9608744400,23200,23200,23200,23200,0
|
|
20230614,204700,9608744400,23200,23200,23200,23200,0
|
|
20230614,204600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,204500,9608744400,23200,23200,23200,23200,0
|
|
20230614,204400,9608744400,23200,23200,23200,23200,0
|
|
20230614,204300,9608744400,23200,23200,23200,23200,0
|
|
20230614,204200,9608744400,23200,23200,23200,23200,0
|
|
20230614,204100,9608744400,23200,23200,23200,23200,0
|
|
20230614,204000,9608744400,23200,23200,23200,23200,0
|
|
20230614,203900,9608744400,23200,23200,23200,23200,0
|
|
20230614,203800,9608744400,23200,23200,23200,23200,0
|
|
20230614,203700,9608744400,23200,23200,23200,23200,0
|
|
20230614,203600,9608744400,23200,23200,23200,23200,0
|
|
20230614,203500,9608744400,23200,23200,23200,23200,0
|
|
20230614,203400,9608744400,23200,23200,23200,23200,0
|
|
20230614,203300,9608744400,23200,23200,23200,23200,0
|
|
20230614,203200,9608744400,23200,23200,23200,23200,0
|
|
20230614,203100,9608744400,23200,23200,23200,23200,0
|
|
20230614,203000,9608744400,23200,23200,23200,23200,0
|
|
20230614,202900,9608744400,23200,23200,23200,23200,0
|
|
20230614,202800,9608744400,23200,23200,23200,23200,0
|
|
20230614,202700,9608744400,23200,23200,23200,23200,0
|
|
20230614,202600,9608744400,23200,23200,23200,23200,0
|
|
20230614,202500,9608744400,23200,23200,23200,23200,0
|
|
20230614,202400,9608744400,23200,23200,23200,23200,0
|
|
20230614,202300,9608744400,23200,23200,23200,23200,0
|
|
20230614,202200,9608744400,23200,23200,23200,23200,0
|
|
20230614,202100,9608744400,23200,23200,23200,23200,0
|
|
20230614,202000,9608744400,23200,23200,23200,23200,0
|
|
20230614,201900,9608744400,23200,23200,23200,23200,0
|
|
20230614,201800,9608744400,23200,23200,23200,23200,0
|
|
20230614,201700,9608744400,23200,23200,23200,23200,0
|
|
20230614,201600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,201500,9608744400,23200,23200,23200,23200,0
|
|
20230614,201400,9608744400,23200,23200,23200,23200,0
|
|
20230614,201300,9608744400,23200,23200,23200,23200,0
|
|
20230614,201200,9608744400,23200,23200,23200,23200,0
|
|
20230614,201100,9608744400,23200,23200,23200,23200,0
|
|
20230614,201000,9608744400,23200,23200,23200,23200,0
|
|
20230614,200900,9608744400,23200,23200,23200,23200,0
|
|
20230614,200800,9608744400,23200,23200,23200,23200,0
|
|
20230614,200700,9608744400,23200,23200,23200,23200,0
|
|
20230614,200600,9608744400,23200,23200,23200,23200,0
|
|
20230614,200500,9608744400,23200,23200,23200,23200,0
|
|
20230614,200400,9608744400,23200,23200,23200,23200,0
|
|
20230614,200300,9608744400,23200,23200,23200,23200,0
|
|
20230614,200200,9608744400,23200,23200,23200,23200,0
|
|
20230614,200100,9608744400,23200,23200,23200,23200,0
|
|
20230614,200000,9608744400,23200,23200,23200,23200,0
|
|
20230614,195900,9608744400,23200,23200,23200,23200,0
|
|
20230614,195800,9608744400,23200,23200,23200,23200,0
|
|
20230614,195700,9608744400,23200,23200,23200,23200,0
|
|
20230614,195600,9608744400,23200,23200,23200,23200,0
|
|
20230614,195500,9608744400,23200,23200,23200,23200,0
|
|
20230614,195400,9608744400,23200,23200,23200,23200,0
|
|
20230614,195300,9608744400,23200,23200,23200,23200,0
|
|
20230614,195200,9608744400,23200,23200,23200,23200,0
|
|
20230614,195100,9608744400,23200,23200,23200,23200,0
|
|
20230614,195000,9608744400,23200,23200,23200,23200,0
|
|
20230614,194900,9608744400,23200,23200,23200,23200,0
|
|
20230614,194800,9608744400,23200,23200,23200,23200,0
|
|
20230614,194700,9608744400,23200,23200,23200,23200,0
|
|
20230614,194600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,194500,9608744400,23200,23200,23200,23200,0
|
|
20230614,194400,9608744400,23200,23200,23200,23200,0
|
|
20230614,194300,9608744400,23200,23200,23200,23200,0
|
|
20230614,194200,9608744400,23200,23200,23200,23200,0
|
|
20230614,194100,9608744400,23200,23200,23200,23200,0
|
|
20230614,194000,9608744400,23200,23200,23200,23200,0
|
|
20230614,193900,9608744400,23200,23200,23200,23200,0
|
|
20230614,193800,9608744400,23200,23200,23200,23200,0
|
|
20230614,193700,9608744400,23200,23200,23200,23200,0
|
|
20230614,193600,9608744400,23200,23200,23200,23200,0
|
|
20230614,193500,9608744400,23200,23200,23200,23200,0
|
|
20230614,193400,9608744400,23200,23200,23200,23200,0
|
|
20230614,193300,9608744400,23200,23200,23200,23200,0
|
|
20230614,193200,9608744400,23200,23200,23200,23200,0
|
|
20230614,193100,9608744400,23200,23200,23200,23200,0
|
|
20230614,193000,9608744400,23200,23200,23200,23200,0
|
|
20230614,192900,9608744400,23200,23200,23200,23200,0
|
|
20230614,192800,9608744400,23200,23200,23200,23200,0
|
|
20230614,192700,9608744400,23200,23200,23200,23200,0
|
|
20230614,192600,9608744400,23200,23200,23200,23200,0
|
|
20230614,192500,9608744400,23200,23200,23200,23200,0
|
|
20230614,192400,9608744400,23200,23200,23200,23200,0
|
|
20230614,192300,9608744400,23200,23200,23200,23200,0
|
|
20230614,192200,9608744400,23200,23200,23200,23200,0
|
|
20230614,192100,9608744400,23200,23200,23200,23200,0
|
|
20230614,192000,9608744400,23200,23200,23200,23200,0
|
|
20230614,191900,9608744400,23200,23200,23200,23200,0
|
|
20230614,191800,9608744400,23200,23200,23200,23200,0
|
|
20230614,191700,9608744400,23200,23200,23200,23200,0
|
|
20230614,191600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,191500,9608744400,23200,23200,23200,23200,0
|
|
20230614,191400,9608744400,23200,23200,23200,23200,0
|
|
20230614,191300,9608744400,23200,23200,23200,23200,0
|
|
20230614,191200,9608744400,23200,23200,23200,23200,0
|
|
20230614,191100,9608744400,23200,23200,23200,23200,0
|
|
20230614,191000,9608744400,23200,23200,23200,23200,0
|
|
20230614,190900,9608744400,23200,23200,23200,23200,0
|
|
20230614,190800,9608744400,23200,23200,23200,23200,0
|
|
20230614,190700,9608744400,23200,23200,23200,23200,0
|
|
20230614,190600,9608744400,23200,23200,23200,23200,0
|
|
20230614,190500,9608744400,23200,23200,23200,23200,0
|
|
20230614,190400,9608744400,23200,23200,23200,23200,0
|
|
20230614,190300,9608744400,23200,23200,23200,23200,0
|
|
20230614,190200,9608744400,23200,23200,23200,23200,0
|
|
20230614,190100,9608744400,23200,23200,23200,23200,0
|
|
20230614,190000,9608744400,23200,23200,23200,23200,0
|
|
20230614,185900,9608744400,23200,23200,23200,23200,0
|
|
20230614,185800,9608744400,23200,23200,23200,23200,0
|
|
20230614,185700,9608744400,23200,23200,23200,23200,0
|
|
20230614,185600,9608744400,23200,23200,23200,23200,0
|
|
20230614,185500,9608744400,23200,23200,23200,23200,0
|
|
20230614,185400,9608744400,23200,23200,23200,23200,0
|
|
20230614,185300,9608744400,23200,23200,23200,23200,0
|
|
20230614,185200,9608744400,23200,23200,23200,23200,0
|
|
20230614,185100,9608744400,23200,23200,23200,23200,0
|
|
20230614,185000,9608744400,23200,23200,23200,23200,0
|
|
20230614,184900,9608744400,23200,23200,23200,23200,0
|
|
20230614,184800,9608744400,23200,23200,23200,23200,0
|
|
20230614,184700,9608744400,23200,23200,23200,23200,0
|
|
20230614,184600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,184500,9608744400,23200,23200,23200,23200,0
|
|
20230614,184400,9608744400,23200,23200,23200,23200,0
|
|
20230614,184300,9608744400,23200,23200,23200,23200,0
|
|
20230614,184200,9608744400,23200,23200,23200,23200,0
|
|
20230614,184100,9608744400,23200,23200,23200,23200,0
|
|
20230614,184000,9608744400,23200,23200,23200,23200,0
|
|
20230614,183900,9608744400,23200,23200,23200,23200,0
|
|
20230614,183800,9608744400,23200,23200,23200,23200,0
|
|
20230614,183700,9608744400,23200,23200,23200,23200,0
|
|
20230614,183600,9608744400,23200,23200,23200,23200,0
|
|
20230614,183500,9608744400,23200,23200,23200,23200,0
|
|
20230614,183400,9608744400,23200,23200,23200,23200,0
|
|
20230614,183300,9608744400,23200,23200,23200,23200,0
|
|
20230614,183200,9608744400,23200,23200,23200,23200,0
|
|
20230614,183100,9608744400,23200,23200,23200,23200,0
|
|
20230614,183000,9608744400,23200,23200,23200,23200,0
|
|
20230614,182900,9608744400,23200,23200,23200,23200,0
|
|
20230614,182800,9608744400,23200,23200,23200,23200,0
|
|
20230614,182700,9608744400,23200,23200,23200,23200,0
|
|
20230614,182600,9608744400,23200,23200,23200,23200,0
|
|
20230614,182500,9608744400,23200,23200,23200,23200,0
|
|
20230614,182400,9608744400,23200,23200,23200,23200,0
|
|
20230614,182300,9608744400,23200,23200,23200,23200,0
|
|
20230614,182200,9608744400,23200,23200,23200,23200,0
|
|
20230614,182100,9608744400,23200,23200,23200,23200,0
|
|
20230614,182000,9608744400,23200,23200,23200,23200,0
|
|
20230614,181900,9608744400,23200,23200,23200,23200,0
|
|
20230614,181800,9608744400,23200,23200,23200,23200,0
|
|
20230614,181700,9608744400,23200,23200,23200,23200,0
|
|
20230614,181600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,181500,9608744400,23200,23200,23200,23200,0
|
|
20230614,181400,9608744400,23200,23200,23200,23200,0
|
|
20230614,181300,9608744400,23200,23200,23200,23200,0
|
|
20230614,181200,9608744400,23200,23200,23200,23200,0
|
|
20230614,181100,9608744400,23200,23200,23200,23200,0
|
|
20230614,181000,9608744400,23200,23200,23200,23200,0
|
|
20230614,180900,9608744400,23200,23200,23200,23200,0
|
|
20230614,180800,9608744400,23200,23200,23200,23200,0
|
|
20230614,180700,9608744400,23200,23200,23200,23200,0
|
|
20230614,180600,9608744400,23200,23200,23200,23200,0
|
|
20230614,180500,9608744400,23200,23200,23200,23200,0
|
|
20230614,180400,9608744400,23200,23200,23200,23200,0
|
|
20230614,180300,9608744400,23200,23200,23200,23200,0
|
|
20230614,180200,9608744400,23200,23200,23200,23200,0
|
|
20230614,180100,9608744400,23200,23200,23200,23200,0
|
|
20230614,180000,9608744400,23200,23200,23200,23200,0
|
|
20230614,175900,9608744400,23200,23200,23200,23200,0
|
|
20230614,175800,9608744400,23200,23200,23200,23200,0
|
|
20230614,175700,9608744400,23200,23200,23200,23200,0
|
|
20230614,175600,9608744400,23200,23200,23200,23200,0
|
|
20230614,175500,9608744400,23200,23200,23200,23200,0
|
|
20230614,175400,9608744400,23200,23200,23200,23200,0
|
|
20230614,175300,9608744400,23200,23200,23200,23200,0
|
|
20230614,175200,9608744400,23200,23200,23200,23200,0
|
|
20230614,175100,9608744400,23200,23200,23200,23200,0
|
|
20230614,175000,9608744400,23200,23200,23200,23200,0
|
|
20230614,174900,9608744400,23200,23200,23200,23200,0
|
|
20230614,174800,9608744400,23200,23200,23200,23200,0
|
|
20230614,174700,9608744400,23200,23200,23200,23200,0
|
|
20230614,174600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,174500,9608744400,23200,23200,23200,23200,0
|
|
20230614,174400,9608744400,23200,23200,23200,23200,0
|
|
20230614,174300,9608744400,23200,23200,23200,23200,0
|
|
20230614,174200,9608744400,23200,23200,23200,23200,0
|
|
20230614,174100,9608744400,23200,23200,23200,23200,0
|
|
20230614,174000,9608744400,23200,23200,23200,23200,0
|
|
20230614,173900,9608744400,23200,23200,23200,23200,0
|
|
20230614,173800,9608744400,23200,23200,23200,23200,0
|
|
20230614,173700,9608744400,23200,23200,23200,23200,0
|
|
20230614,173600,9608744400,23200,23200,23200,23200,0
|
|
20230614,173500,9608744400,23200,23200,23200,23200,0
|
|
20230614,173400,9608744400,23200,23200,23200,23200,0
|
|
20230614,173300,9608744400,23200,23200,23200,23200,0
|
|
20230614,173200,9608744400,23200,23200,23200,23200,0
|
|
20230614,173100,9608744400,23200,23200,23200,23200,0
|
|
20230614,173000,9608744400,23200,23200,23200,23200,0
|
|
20230614,172900,9608744400,23200,23200,23200,23200,0
|
|
20230614,172800,9608744400,23200,23200,23200,23200,0
|
|
20230614,172700,9608744400,23200,23200,23200,23200,0
|
|
20230614,172600,9608744400,23200,23200,23200,23200,0
|
|
20230614,172500,9608744400,23200,23200,23200,23200,0
|
|
20230614,172400,9608744400,23200,23200,23200,23200,0
|
|
20230614,172300,9608744400,23200,23200,23200,23200,0
|
|
20230614,172200,9608744400,23200,23200,23200,23200,0
|
|
20230614,172100,9608744400,23200,23200,23200,23200,0
|
|
20230614,172000,9608744400,23200,23200,23200,23200,0
|
|
20230614,171900,9608744400,23200,23200,23200,23200,0
|
|
20230614,171800,9608744400,23200,23200,23200,23200,0
|
|
20230614,171700,9608744400,23200,23200,23200,23200,0
|
|
20230614,171600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,171500,9608744400,23200,23200,23200,23200,0
|
|
20230614,171400,9608744400,23200,23200,23200,23200,0
|
|
20230614,171300,9608744400,23200,23200,23200,23200,0
|
|
20230614,171200,9608744400,23200,23200,23200,23200,0
|
|
20230614,171100,9608744400,23200,23200,23200,23200,0
|
|
20230614,171000,9608744400,23200,23200,23200,23200,0
|
|
20230614,170900,9608744400,23200,23200,23200,23200,0
|
|
20230614,170800,9608744400,23200,23200,23200,23200,0
|
|
20230614,170700,9608744400,23200,23200,23200,23200,0
|
|
20230614,170600,9608744400,23200,23200,23200,23200,0
|
|
20230614,170500,9608744400,23200,23200,23200,23200,0
|
|
20230614,170400,9608744400,23200,23200,23200,23200,0
|
|
20230614,170300,9608744400,23200,23200,23200,23200,0
|
|
20230614,170200,9608744400,23200,23200,23200,23200,0
|
|
20230614,170100,9608744400,23200,23200,23200,23200,0
|
|
20230614,170000,9608744400,23200,23200,23200,23200,0
|
|
20230614,165900,9608744400,23200,23200,23200,23200,0
|
|
20230614,165800,9608744400,23200,23200,23200,23200,0
|
|
20230614,165700,9608744400,23200,23200,23200,23200,0
|
|
20230614,165600,9608744400,23200,23200,23200,23200,0
|
|
20230614,165500,9608744400,23200,23200,23200,23200,0
|
|
20230614,165400,9608744400,23200,23200,23200,23200,0
|
|
20230614,165300,9608744400,23200,23200,23200,23200,0
|
|
20230614,165200,9608744400,23200,23200,23200,23200,0
|
|
20230614,165100,9608744400,23200,23200,23200,23200,0
|
|
20230614,165000,9608744400,23200,23200,23200,23200,0
|
|
20230614,164900,9608744400,23200,23200,23200,23200,0
|
|
20230614,164800,9608744400,23200,23200,23200,23200,0
|
|
20230614,164700,9608744400,23200,23200,23200,23200,0
|
|
20230614,164600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,164500,9608744400,23200,23200,23200,23200,0
|
|
20230614,164400,9608744400,23200,23200,23200,23200,0
|
|
20230614,164300,9608744400,23200,23200,23200,23200,0
|
|
20230614,164200,9608744400,23200,23200,23200,23200,0
|
|
20230614,164100,9608744400,23200,23200,23200,23200,0
|
|
20230614,164000,9608744400,23200,23200,23200,23200,0
|
|
20230614,163900,9608744400,23200,23200,23200,23200,0
|
|
20230614,163800,9608744400,23200,23200,23200,23200,0
|
|
20230614,163700,9608744400,23200,23200,23200,23200,0
|
|
20230614,163600,9608744400,23200,23200,23200,23200,0
|
|
20230614,163500,9608744400,23200,23200,23200,23200,0
|
|
20230614,163400,9608744400,23200,23200,23200,23200,0
|
|
20230614,163300,9608744400,23200,23200,23200,23200,0
|
|
20230614,163200,9608744400,23200,23200,23200,23200,0
|
|
20230614,163100,9608744400,23200,23200,23200,23200,0
|
|
20230614,163000,9608744400,23200,23200,23200,23200,0
|
|
20230614,162900,9608744400,23200,23200,23200,23200,0
|
|
20230614,162800,9608744400,23200,23200,23200,23200,0
|
|
20230614,162700,9608744400,23200,23200,23200,23200,0
|
|
20230614,162600,9608744400,23200,23200,23200,23200,0
|
|
20230614,162500,9608744400,23200,23200,23200,23200,0
|
|
20230614,162400,9608744400,23200,23200,23200,23200,0
|
|
20230614,162300,9608744400,23200,23200,23200,23200,0
|
|
20230614,162200,9608744400,23200,23200,23200,23200,0
|
|
20230614,162100,9608744400,23200,23200,23200,23200,0
|
|
20230614,162000,9608744400,23200,23200,23200,23200,0
|
|
20230614,161900,9608744400,23200,23200,23200,23200,0
|
|
20230614,161800,9608744400,23200,23200,23200,23200,0
|
|
20230614,161700,9608744400,23200,23200,23200,23200,0
|
|
20230614,161600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,161500,9608744400,23200,23200,23200,23200,0
|
|
20230614,161400,9608744400,23200,23200,23200,23200,0
|
|
20230614,161300,9608744400,23200,23200,23200,23200,0
|
|
20230614,161200,9608744400,23200,23200,23200,23200,0
|
|
20230614,161100,9608744400,23200,23200,23200,23200,0
|
|
20230614,161000,9608744400,23200,23200,23200,23200,0
|
|
20230614,160900,9608744400,23200,23200,23200,23200,0
|
|
20230614,160800,9608744400,23200,23200,23200,23200,0
|
|
20230614,160700,9608744400,23200,23200,23200,23200,0
|
|
20230614,160600,9608744400,23200,23200,23200,23200,0
|
|
20230614,160500,9608744400,23200,23200,23200,23200,0
|
|
20230614,160400,9608744400,23200,23200,23200,23200,0
|
|
20230614,160300,9608744400,23200,23200,23200,23200,0
|
|
20230614,160200,9608744400,23200,23200,23200,23200,0
|
|
20230614,160100,9608744400,23200,23200,23200,23200,0
|
|
20230614,160000,9608744400,23200,23200,23200,23200,0
|
|
20230614,155900,9608744400,23200,23200,23200,23200,0
|
|
20230614,155800,9608744400,23200,23200,23200,23200,0
|
|
20230614,155700,9608744400,23200,23200,23200,23200,0
|
|
20230614,155600,9608744400,23200,23200,23200,23200,0
|
|
20230614,155500,9608744400,23200,23200,23200,23200,0
|
|
20230614,155400,9608744400,23200,23200,23200,23200,0
|
|
20230614,155300,9608744400,23200,23200,23200,23200,0
|
|
20230614,155200,9608744400,23200,23200,23200,23200,0
|
|
20230614,155100,9608744400,23200,23200,23200,23200,0
|
|
20230614,155000,9608744400,23200,23200,23200,23200,0
|
|
20230614,154900,9608744400,23200,23200,23200,23200,0
|
|
20230614,154800,9608744400,23200,23200,23200,23200,0
|
|
20230614,154700,9608744400,23200,23200,23200,23200,0
|
|
20230614,154600,9608744400,23200,23200,23200,23200,3676
|
|
20230614,154500,9608744400,23200,23200,23200,23200,0
|
|
20230614,154400,9608744400,23200,23200,23200,23200,0
|
|
20230614,154300,9608744400,23200,23200,23200,23200,0
|
|
20230614,154200,9608744400,23200,23200,23200,23200,0
|
|
20230614,154100,9608744400,23200,23200,23200,23200,0
|
|
20230614,154000,9608744400,23200,23200,23200,23200,0
|
|
20230614,153900,9608744400,23200,23200,23200,23200,0
|
|
20230614,153800,9608744400,23200,23200,23200,23200,0
|
|
20230614,153700,9608744400,23200,23200,23200,23200,0
|
|
20230614,153600,9608744400,23200,23200,23200,23200,0
|
|
20230614,153500,9608744400,23200,23200,23200,23200,0
|
|
20230614,153400,9608744400,23200,23200,23200,23200,0
|
|
20230614,153300,9608744400,23200,23200,23200,23200,0
|
|
20230614,153200,9608744400,23200,23200,23200,23200,0
|
|
20230614,153100,9608744400,23200,23200,23200,23200,0
|
|
20230614,153000,9608744400,23200,23200,23200,23200,3676
|
|
20230614,152900,9523461200,23150,23150,23150,23150,0
|
|
20230614,152800,9523461200,23150,23150,23150,23150,0
|
|
20230614,152700,9523461200,23150,23150,23150,23150,0
|
|
20230614,152600,9523461200,23150,23150,23150,23150,0
|
|
20230614,152500,9523461200,23150,23150,23150,23150,0
|
|
20230614,152400,9523461200,23150,23150,23150,23150,0
|
|
20230614,152300,9523461200,23150,23150,23150,23150,0
|
|
20230614,152200,9523461200,23150,23150,23150,23150,0
|
|
20230614,152100,9523461200,23150,23150,23150,23150,0
|
|
20230614,152000,9523461200,23150,23150,23150,23150,0
|
|
20230614,151900,9523461200,23150,23200,23200,23100,925
|
|
20230614,151800,9502070350,23150,23100,23200,23100,316
|
|
20230614,151700,9494760600,23100,23100,23150,23100,430
|
|
20230614,151600,9484827000,23100,23150,23150,23100,276
|
|
20230614,151500,9478445600,23150,23100,23150,23100,400
|
|
20230614,151400,9469205400,23100,23150,23150,23100,275
|
|
20230614,151300,9462839400,23150,23150,23150,23150,408
|
|
20230614,151200,9453394200,23150,23150,23150,23150,18
|
|
20230614,151100,9452977500,23150,23200,23250,23150,769
|
|
20230614,151000,9435141600,23200,23200,23250,23200,51
|
|
20230614,150900,9433958350,23250,23200,23250,23200,224
|
|
20230614,150800,9428755350,23250,23150,23250,23150,1186
|
|
20230614,150700,9401248400,23150,23100,23150,23100,155
|
|
20230614,150600,9397667250,23100,23100,23100,23100,281
|
|
20230614,150500,9391176150,23200,23100,23200,23100,329
|
|
20230614,150400,9383569050,23200,23150,23200,23150,160
|
|
20230614,150300,9379859150,23200,23100,23200,23100,2380
|
|
20230614,150200,9324790400,23100,23100,23100,23050,657
|
|
20230614,150100,9309613900,23100,23100,23100,23100,1
|
|
20230614,150000,9309590800,23050,23150,23150,23050,1346
|
|
20230614,145900,9278498750,23100,23200,23200,23100,1181
|
|
20230614,145800,9251163750,23200,23250,23250,23200,183
|
|
20230614,145700,9246918100,23200,23200,23200,23200,250
|
|
20230614,145600,9241118100,23150,23150,23150,23150,45
|
|
20230614,145500,9240076350,23150,23200,23200,23150,712
|
|
20230614,145400,9223569050,23200,23200,23200,23200,178
|
|
20230614,145300,9219439450,23200,23100,23200,23100,569
|
|
20230614,145200,9206254800,23100,23050,23100,23050,403
|
|
20230614,145100,9196965600,23100,23100,23100,23100,100
|
|
20230614,145000,9194655600,23050,23100,23100,23050,302
|
|
20230614,144900,9187684500,23050,23150,23150,23050,108
|
|
20230614,144800,9185190950,23100,23150,23150,23050,140
|
|
20230614,144700,9181958650,23200,23100,23200,23100,3
|
|
20230614,144600,9181889200,23050,23050,23050,23050,708
|
|
20230614,144500,9165569800,23100,23100,23100,23100,170
|
|
20230614,144400,9161642800,23100,23100,23100,23100,58
|
|
20230614,144300,9160303000,23100,23100,23100,23100,341
|
|
20230614,144200,9152425900,23100,23100,23100,23100,325
|
|
20230614,144100,9144918400,23100,23150,23150,23100,2040
|
|
20230614,144000,9097784400,23100,23100,23150,23100,52
|
|
20230614,143900,9096583150,23100,23100,23100,23100,112
|
|
20230614,143800,9093995950,23100,23100,23100,23100,290
|
|
20230614,143700,9087296950,23100,23200,23200,23100,1007
|
|
20230614,143600,9064034950,23100,23150,23150,23100,143
|
|
20230614,143500,9060725000,23150,23150,23150,23150,115
|
|
20230614,143400,9058062750,23150,23150,23150,23150,0
|
|
20230614,143300,9058062750,23150,23150,23150,23150,94
|
|
20230614,143200,9055886650,23200,23200,23200,23150,248
|
|
20230614,143100,9050134500,23200,23200,23200,23200,172
|
|
20230614,143000,9046144100,23250,23200,23250,23200,368
|
|
20230614,142900,9037591500,23200,23200,23200,23200,105
|
|
20230614,142800,9035155500,23250,23200,23250,23200,60
|
|
20230614,142700,9033760750,23150,23250,23250,23150,1381
|
|
20230614,142600,9001697300,23250,23250,23250,23250,106
|
|
20230614,142500,8999232800,23250,23200,23250,23200,341
|
|
20230614,142400,8991311600,23200,23200,23200,23200,44
|
|
20230614,142300,8990290800,23250,23250,23250,23250,159
|
|
20230614,142200,8986594050,23250,23250,23250,23250,589
|
|
20230614,142100,8972899800,23250,23250,23300,23250,238
|
|
20230614,142000,8967363950,23250,23200,23250,23200,120
|
|
20230614,141900,8964579700,23150,23150,23150,23150,42
|
|
20230614,141800,8963607400,23150,23200,23200,23150,109
|
|
20230614,141700,8961078750,23200,23150,23200,23150,126
|
|
20230614,141600,8958156350,23200,23150,23200,23150,140
|
|
20230614,141500,8954908400,23250,23200,23250,23200,718
|
|
20230614,141400,8938239500,23200,23150,23200,23150,574
|
|
20230614,141300,8924946300,23100,23100,23100,23100,200
|
|
20230614,141200,8920326300,23150,23000,23150,23000,407
|
|
20230614,141100,8910942950,23000,23000,23000,22900,344
|
|
20230614,141000,8903031150,22950,22900,22950,22900,1391
|
|
20230614,140900,8871132150,22900,22950,22950,22900,1212
|
|
20230614,140800,8843368450,22950,22950,23000,22950,494
|
|
20230614,140700,8832030500,22950,22950,23000,22950,839
|
|
20230614,140600,8812775350,23000,23000,23000,22950,607
|
|
20230614,140500,8798839350,23000,23000,23000,23000,1007
|
|
20230614,140400,8775678350,23050,23050,23050,23050,428
|
|
20230614,140300,8765812950,23050,23050,23050,23050,74
|
|
20230614,140200,8764107250,23050,23150,23150,23050,767
|
|
20230614,140100,8746402750,23150,23150,23150,23150,62
|
|
20230614,140000,8744967450,23100,23100,23100,23100,81
|
|
20230614,135900,8743096350,23100,23150,23150,23100,349
|
|
20230614,135800,8735024600,23150,23150,23150,23100,107
|
|
20230614,135700,8732551350,23150,23100,23150,23100,159
|
|
20230614,135600,8728875300,23050,23100,23100,23000,476
|
|
20230614,135500,8717912400,23050,23000,23050,23000,290
|
|
20230614,135400,8711234950,23050,23000,23050,23000,268
|
|
20230614,135300,8705059850,22950,22900,22950,22900,1736
|
|
20230614,135200,8665243750,22900,23000,23000,22900,2340
|
|
20230614,135100,8611543650,23000,23050,23050,23000,2142
|
|
20230614,135000,8562274100,23050,23100,23100,23050,601
|
|
20230614,134900,8548418650,23100,23100,23100,23050,57
|
|
20230614,134800,8547102100,23000,23050,23100,23000,3885
|
|
20230614,134700,8457645900,23050,23100,23250,23050,4655
|
|
20230614,134600,8350094600,23100,23200,23200,23100,196
|
|
20230614,134500,8345555750,23250,23250,23250,23150,135
|
|
20230614,134400,8342428500,23250,23200,23250,23150,801
|
|
20230614,134300,8323885150,23300,23250,23300,23100,4225
|
|
20230614,134200,8225974250,23250,23300,23300,23250,62
|
|
20230614,134100,8224529950,23300,23250,23350,23250,1272
|
|
20230614,134000,8194903200,23250,23300,23300,23250,669
|
|
20230614,133900,8179348350,23300,23300,23300,23250,294
|
|
20230614,133800,8172498600,23350,23300,23350,23250,741
|
|
20230614,133700,8155256350,23300,23300,23300,23300,120
|
|
20230614,133600,8152460350,23300,23300,23300,23250,214
|
|
20230614,133500,8147477200,23250,23300,23300,23250,178
|
|
20230614,133400,8143337050,23250,23300,23300,23250,535
|
|
20230614,133300,8130892600,23300,23300,23300,23250,152
|
|
20230614,133200,8127351050,23250,23250,23300,23250,498
|
|
20230614,133100,8115769250,23300,23300,23300,23300,400
|
|
20230614,133000,8106449250,23350,23300,23350,23300,1695
|
|
20230614,132900,8066932950,23300,23300,23300,23300,265
|
|
20230614,132800,8060758450,23250,23250,23250,23200,495
|
|
20230614,132700,8049262400,23300,23250,23300,23250,685
|
|
20230614,132600,8033321400,23250,23250,23300,23250,475
|
|
20230614,132500,8022277500,23250,23150,23250,23150,358
|
|
20230614,132400,8013970300,23150,23150,23200,23150,781
|
|
20230614,132300,7995884800,23150,23300,23300,23150,2166
|
|
20230614,132200,7945725550,23300,23150,23350,23100,2524
|
|
20230614,132100,7887279600,23150,23250,23250,23150,2772
|
|
20230614,132000,7823014700,23300,23250,23300,23200,1172
|
|
20230614,131900,7795781950,23300,23200,23350,23200,923
|
|
20230614,131800,7774271950,23200,23350,23350,23100,3360
|
|
20230614,131700,7696356500,23250,23400,23400,23200,7263
|
|
20230614,131600,7526963850,23400,23500,23550,23400,8631
|
|
20230614,131500,7324706700,23550,23500,23550,23450,2594
|
|
20230614,131400,7263749550,23550,23600,23600,23550,1433
|
|
20230614,131300,7229996800,23600,23650,23650,23550,8478
|
|
20230614,131200,7029921450,23650,23650,23650,23650,165
|
|
20230614,131100,7026019200,23650,23650,23650,23650,101
|
|
20230614,131000,7023630550,23650,23650,23650,23650,318
|
|
20230614,130900,7016109850,23650,23700,23700,23650,101
|
|
20230614,130800,7013719700,23700,23700,23700,23700,284
|
|
20230614,130700,7006988900,23700,23700,23700,23700,144
|
|
20230614,130600,7003576100,23700,23650,23700,23650,14
|
|
20230614,130500,7003244900,23700,23700,23700,23650,51
|
|
20230614,130400,7002038400,23650,23600,23650,23600,629
|
|
20230614,130300,6987189150,23650,23650,23650,23600,1087
|
|
20230614,130200,6961489450,23650,23700,23700,23650,194
|
|
20230614,130100,6956901300,23650,23650,23650,23650,130
|
|
20230614,130000,6953826800,23650,23650,23650,23600,557
|
|
20230614,125900,6940655600,23650,23650,23650,23650,1761
|
|
20230614,125800,6899007950,23650,23650,23650,23650,1231
|
|
20230614,125700,6869894800,23700,23700,23700,23700,101
|
|
20230614,125600,6867501100,23700,23700,23700,23700,256
|
|
20230614,125500,6861433900,23700,23700,23750,23700,512
|
|
20230614,125400,6849299000,23700,23750,23750,23700,1160
|
|
20230614,125300,6821806750,23750,23750,23750,23750,603
|
|
20230614,125200,6807485500,23700,23700,23700,23700,459
|
|
20230614,125100,6796607200,23700,23750,23750,23700,729
|
|
20230614,125000,6779325650,23750,23750,23800,23750,228
|
|
20230614,124900,6773910550,23800,23750,23800,23750,61
|
|
20230614,124800,6772461600,23750,23750,23750,23750,233
|
|
20230614,124700,6766927850,23800,23750,23800,23750,785
|
|
20230614,124600,6748275450,23750,23800,23800,23750,359
|
|
20230614,124500,6739744200,23750,23750,23750,23750,41
|
|
20230614,124400,6738770450,23750,23750,23750,23700,550
|
|
20230614,124300,6725725650,23750,23750,23750,23750,627
|
|
20230614,124200,6710834400,23750,23800,23800,23750,909
|
|
20230614,124100,6689233450,23900,23850,23900,23800,71
|
|
20230614,124000,6687539150,23800,23800,23800,23750,689
|
|
20230614,123900,6671174750,23800,23800,23800,23700,2957
|
|
20230614,123800,6600913300,23800,23800,23850,23800,1999
|
|
20230614,123700,6553337050,23850,23850,23850,23800,125
|
|
20230614,123600,6550360850,23850,23850,23900,23850,547
|
|
20230614,123500,6537314850,23850,23850,23850,23750,4275
|
|
20230614,123400,6435568450,23850,23900,23900,23850,1434
|
|
20230614,123300,6401349300,23900,23900,24000,23850,1474
|
|
20230614,123200,6366018900,23850,23900,23950,23850,993
|
|
20230614,123100,6342293450,23900,24000,24000,23850,3860
|
|
20230614,123000,6250061900,23950,24100,24100,23950,4574
|
|
20230614,122900,6140190600,24100,24200,24200,24100,2276
|
|
20230614,122800,6085272900,24200,24250,24300,24100,1148
|
|
20230614,122700,6057522400,24250,24100,24300,24100,4201
|
|
20230614,122600,5955711000,24150,24200,24200,24050,2852
|
|
20230614,122500,5886917200,24200,24250,24300,24200,1512
|
|
20230614,122400,5850273450,24250,24150,24250,24150,1466
|
|
20230614,122300,5814814900,24150,24200,24300,24150,2268
|
|
20230614,122200,5759829950,24200,24200,24250,24100,2070
|
|
20230614,122100,5709752450,24100,24300,24350,24100,4686
|
|
20230614,122000,5596192650,24300,24250,24350,24150,9703
|
|
20230614,121900,5360870950,24200,24350,24600,24200,22736
|
|
20230614,121800,4805914650,24300,24200,24400,24150,19847
|
|
20230614,121700,4323507000,24200,24050,24300,24000,5940
|
|
20230614,121600,4180076350,24000,24000,24000,23950,1961
|
|
20230614,121500,4133043350,24000,23950,24000,23950,647
|
|
20230614,121400,4117547650,23950,23950,23950,23850,602
|
|
20230614,121300,4103165750,23900,23850,23900,23850,34
|
|
20230614,121200,4102354000,23900,23950,23950,23900,578
|
|
20230614,121100,4088538250,23950,23950,23950,23900,191
|
|
20230614,121000,4083972300,23950,23850,23950,23850,364
|
|
20230614,120900,4075272650,23950,23950,23950,23950,5
|
|
20230614,120800,4075152900,23850,23850,24000,23850,241
|
|
20230614,120700,4069401900,23950,24000,24000,23950,194
|
|
20230614,120600,4064751800,24000,24000,24050,24000,1538
|
|
20230614,120500,4027835350,23950,24000,24000,23850,1568
|
|
20230614,120400,3990303800,24000,23900,24000,23900,326
|
|
20230614,120300,3982501600,23900,23950,24000,23900,632
|
|
20230614,120200,3967372500,23950,23950,24000,23950,1577
|
|
20230614,120100,3929526050,24000,23950,24000,23850,263
|
|
20230614,120000,3923226250,24000,23950,24000,23850,810
|
|
20230614,115900,3903826750,23850,23850,23850,23800,1050
|
|
20230614,115800,3878809050,23850,24000,24000,23850,2815
|
|
20230614,115700,3811527750,23900,23850,23950,23850,2698
|
|
20230614,115600,3747048750,23850,23850,23850,23800,303
|
|
20230614,115500,3739824550,23850,23950,24000,23850,1043
|
|
20230614,115400,3714880050,24000,24050,24050,24000,1611
|
|
20230614,115300,3676181600,24000,23950,24050,23950,758
|
|
20230614,115200,3658023700,23950,24000,24050,23900,1443
|
|
20230614,115100,3623442050,23950,24050,24100,23950,4155
|
|
20230614,115000,3523670400,24050,24150,24150,24000,5689
|
|
20230614,114900,3386675200,24150,24150,24150,23850,6092
|
|
20230614,114800,3240269400,24150,23700,24300,23700,16884
|
|
20230614,114700,2834429650,23700,23700,23700,23650,131
|
|
20230614,114600,2831328400,23700,23650,23700,23650,15
|
|
20230614,114500,2830972950,23650,23650,23650,23650,844
|
|
20230614,114400,2811012350,23650,23650,23650,23650,262
|
|
20230614,114300,2804816050,23650,23700,23700,23650,16
|
|
20230614,114200,2804437100,23700,23700,23700,23700,189
|
|
20230614,114100,2799957800,23700,23750,23750,23700,132
|
|
20230614,114000,2796829350,23700,23650,23700,23650,134
|
|
20230614,113900,2793655350,23650,23700,23700,23650,656
|
|
20230614,113800,2778139200,23700,23650,23700,23650,71
|
|
20230614,113700,2776457250,23650,23700,23700,23650,113
|
|
20230614,113600,2773779500,23700,23700,23700,23700,0
|
|
20230614,113500,2773779500,23700,23750,23750,23700,238
|
|
20230614,113400,2768130250,23750,23650,23750,23650,545
|
|
20230614,113300,2755188350,23700,23700,23700,23700,283
|
|
20230614,113200,2748481250,23700,23700,23700,23700,210
|
|
20230614,113100,2743504250,23700,23700,23700,23700,163
|
|
20230614,113000,2739641150,23650,23700,23700,23650,210
|
|
20230614,112900,2734666450,23700,23700,23700,23700,100
|
|
20230614,112800,2732296450,23700,23700,23700,23650,84
|
|
20230614,112700,2730307200,23700,23700,23700,23700,72
|
|
20230614,112600,2728600800,23700,23700,23750,23700,363
|
|
20230614,112500,2719992700,23700,23700,23700,23700,5
|
|
20230614,112400,2719874200,23700,23700,23700,23700,350
|
|
20230614,112300,2711579200,23700,23700,23700,23700,0
|
|
20230614,112200,2711579200,23700,23700,23700,23700,0
|
|
20230614,112100,2711579200,23700,23750,23750,23700,953
|
|
20230614,112000,2688992850,23750,23750,23750,23750,9
|
|
20230614,111900,2688779100,23750,23800,23800,23750,217
|
|
20230614,111800,2683625000,23750,23700,23750,23600,1925
|
|
20230614,111700,2637968900,23600,23600,23700,23600,163
|
|
20230614,111600,2634122000,23650,23650,23650,23650,1232
|
|
20230614,111500,2604985200,23650,23650,23700,23650,124
|
|
20230614,111400,2602052250,23650,23650,23650,23650,228
|
|
20230614,111300,2596660050,23700,23700,23700,23700,80
|
|
20230614,111200,2594764050,23700,23700,23700,23700,5
|
|
20230614,111100,2594645550,23700,23650,23700,23650,242
|
|
20230614,111000,2588910650,23650,23700,23700,23650,151
|
|
20230614,110900,2585336950,23650,23700,23700,23650,140
|
|
20230614,110800,2582024550,23700,23650,23700,23650,8
|
|
20230614,110700,2581835300,23700,23700,23700,23700,1
|
|
20230614,110600,2581811600,23700,23750,23750,23700,2153
|
|
20230614,110500,2530785000,23750,23750,23750,23750,108
|
|
20230614,110400,2528220000,23750,23750,23750,23750,21
|
|
20230614,110300,2527721250,23750,23750,23750,23750,174
|
|
20230614,110200,2523588750,23700,23700,23700,23700,341
|
|
20230614,110100,2515507050,23700,23700,23700,23700,119
|
|
20230614,110000,2512686750,23700,23700,23700,23700,0
|
|
20230614,105900,2512686750,23700,23750,23750,23700,204
|
|
20230614,105800,2507848300,23700,23700,23700,23700,180
|
|
20230614,105700,2503582300,23750,23750,23750,23750,637
|
|
20230614,105600,2488453550,23750,23750,23750,23750,111
|
|
20230614,105500,2485817300,23750,23800,23800,23750,23
|
|
20230614,105400,2485270900,23800,23800,23800,23800,47
|
|
20230614,105300,2484152300,23800,23800,23800,23800,0
|
|
20230614,105200,2484152300,23800,23800,23800,23800,100
|
|
20230614,105100,2481772300,23800,23850,23850,23800,136
|
|
20230614,105000,2478533150,23850,23850,23850,23800,85
|
|
20230614,104900,2476510050,23800,23800,23850,23800,17
|
|
20230614,104800,2476105150,23850,23850,23850,23800,7
|
|
20230614,104700,2475938450,23850,23900,23900,23850,120
|
|
20230614,104600,2473076100,23900,23850,23900,23850,215
|
|
20230614,104500,2467947750,23900,23800,23900,23800,1455
|
|
20230614,104400,2433205600,23850,23800,23850,23800,522
|
|
20230614,104300,2420781750,23800,23800,23800,23800,15
|
|
20230614,104200,2420424750,23800,23850,23850,23800,83
|
|
20230614,104100,2418447950,23800,23800,23800,23800,302
|
|
20230614,104000,2411260350,23850,23850,23850,23850,199
|
|
20230614,103900,2406514200,23900,23850,23900,23800,348
|
|
20230614,103800,2398221700,23850,23800,23900,23800,22
|
|
20230614,103700,2397696050,23900,23850,23900,23850,390
|
|
20230614,103600,2388393550,23850,23850,23900,23850,562
|
|
20230614,103500,2374983450,23850,23900,23900,23850,256
|
|
20230614,103400,2368877200,23850,23850,23850,23850,200
|
|
20230614,103300,2364107200,23850,23850,23900,23850,1392
|
|
20230614,103200,2330870600,23800,23850,23850,23800,1215
|
|
20230614,103100,2301944650,23800,23750,23850,23750,4964
|
|
20230614,103000,2183711500,23750,23750,23750,23750,428
|
|
20230614,102900,2173546500,23750,23650,23750,23650,301
|
|
20230614,102800,2166427750,23600,23800,23800,23600,2375
|
|
20230614,102700,2110298700,23800,23800,23800,23800,0
|
|
20230614,102600,2110298700,23800,23700,23800,23700,164
|
|
20230614,102500,2106399400,23650,23700,23700,23650,30
|
|
20230614,102400,2105689400,23650,23700,23800,23600,2884
|
|
20230614,102300,2037373050,23650,23700,23800,23650,4043
|
|
20230614,102200,1941294150,23700,23700,23700,23700,38
|
|
20230614,102100,1940393550,23750,23800,23800,23750,568
|
|
20230614,102000,1926902450,23750,23800,23800,23600,1666
|
|
20230614,101900,1887378350,23850,23850,23850,23800,305
|
|
20230614,101800,1880106650,23800,23800,23800,23800,331
|
|
20230614,101700,1872228850,23800,23800,23800,23800,1175
|
|
20230614,101600,1844263850,23800,23700,23800,23700,2136
|
|
20230614,101500,1793462050,23700,23750,23750,23700,80
|
|
20230614,101400,1791565900,23750,23750,23750,23700,284
|
|
20230614,101300,1784822400,23700,23550,23700,23550,2181
|
|
20230614,101200,1733265950,23550,23500,23550,23500,407
|
|
20230614,101100,1723687600,23550,23550,23550,23550,483
|
|
20230614,101000,1712312950,23550,23550,23550,23550,394
|
|
20230614,100900,1703034250,23600,23600,23600,23600,2
|
|
20230614,100800,1702987050,23550,23550,23550,23550,432
|
|
20230614,100700,1692813450,23550,23550,23600,23550,978
|
|
20230614,100600,1669781350,23600,23600,23600,23550,136
|
|
20230614,100500,1666573350,23600,23600,23650,23550,426
|
|
20230614,100400,1656529700,23600,23650,23650,23550,510
|
|
20230614,100300,1644514250,23550,23650,23650,23550,609
|
|
20230614,100200,1630142850,23650,23600,23700,23600,687
|
|
20230614,100100,1613919400,23600,23650,23650,23600,276
|
|
20230614,100000,1607404450,23650,23650,23650,23600,1769
|
|
20230614,095900,1565571650,23700,23650,23700,23650,123
|
|
20230614,095800,1562662650,23650,23700,23700,23650,712
|
|
20230614,095700,1545801150,23700,23700,23700,23700,20
|
|
20230614,095600,1545327150,23700,23700,23700,23700,100
|
|
20230614,095500,1542957150,23700,23700,23750,23650,350
|
|
20230614,095400,1534663350,23700,23700,23700,23650,467
|
|
20230614,095300,1523606550,23700,23650,23700,23650,200
|
|
20230614,095200,1518875400,23700,23700,23700,23700,20
|
|
20230614,095100,1518401400,23750,23750,23750,23750,105
|
|
20230614,095000,1515907650,23750,23800,23800,23700,1325
|
|
20230614,094900,1484486750,23800,23800,23800,23750,152
|
|
20230614,094800,1480874150,23800,23800,23800,23800,24
|
|
20230614,094700,1480302950,23800,23650,23800,23650,1367
|
|
20230614,094600,1447951600,23750,23700,23750,23650,1864
|
|
20230614,094500,1403825400,23700,23650,23750,23650,1101
|
|
20230614,094400,1377734650,23650,23750,23750,23650,163
|
|
20230614,094300,1373879400,23750,23800,23800,23650,89
|
|
20230614,094200,1371774300,23650,23700,23800,23650,473
|
|
20230614,094100,1360576050,23700,23700,23700,23650,1136
|
|
20230614,094000,1333660350,23700,23750,23750,23700,288
|
|
20230614,093900,1326825350,23750,23850,23850,23750,106
|
|
20230614,093800,1324307650,23850,23850,23850,23750,827
|
|
20230614,093700,1304638350,23850,23850,23850,23800,938
|
|
20230614,093600,1282276700,23850,23850,23850,23850,48
|
|
20230614,093500,1281131900,23850,23850,23900,23850,490
|
|
20230614,093400,1269444400,23900,23850,23900,23800,2628
|
|
20230614,093300,1206731900,23850,23850,23850,23850,281
|
|
20230614,093200,1200030050,23850,23900,23900,23850,305
|
|
20230614,093100,1192748950,23900,23850,23950,23850,1265
|
|
20230614,093000,1162519500,23850,23700,23850,23650,2053
|
|
20230614,092900,1113675100,23800,23800,23800,23650,226
|
|
20230614,092800,1108325000,23750,23650,23750,23650,2497
|
|
20230614,092700,1049185550,23700,23650,23700,23650,2067
|
|
20230614,092600,1000295550,23650,23700,23700,23650,110
|
|
20230614,092500,997693900,23650,23700,23750,23650,2717
|
|
20230614,092400,933309250,23750,23700,23750,23650,626
|
|
20230614,092300,918462200,23700,23750,23750,23700,464
|
|
20230614,092200,907465350,23700,23700,23800,23700,986
|
|
20230614,092100,884097050,23700,23750,23800,23700,677
|
|
20230614,092000,868005950,23750,23800,23800,23750,236
|
|
20230614,091900,862395700,23800,23800,23850,23800,951
|
|
20230614,091800,839736200,23800,23800,23850,23800,522
|
|
20230614,091700,827309100,23800,23850,23850,23750,1183
|
|
20230614,091600,799145050,23850,23650,23850,23650,1300
|
|
20230614,091500,768257300,23650,23650,23700,23650,770
|
|
20230614,091400,750046600,23650,23700,23700,23650,159
|
|
20230614,091300,746281850,23700,23800,23800,23700,776
|
|
20230614,091200,727885450,23800,23700,23800,23700,1796
|
|
20230614,091100,685208100,23750,23750,23750,23700,170
|
|
20230614,091000,681171500,23700,23700,23750,23600,1148
|
|
20230614,090900,653947950,23700,23550,23700,23550,2180
|
|
20230614,090800,602371150,23600,23600,23600,23600,509
|
|
20230614,090700,590358750,23650,23700,23700,23650,970
|
|
20230614,090600,567382700,23700,23600,23700,23600,2127
|
|
20230614,090500,517071400,23600,23400,23600,23350,3128
|
|
20230614,090400,443551000,23450,23550,23550,23350,7257
|
|
20230614,090300,273381500,23550,23650,23650,23550,3483
|
|
20230614,090200,191286650,23650,23650,23650,23650,1486
|
|
20230614,090100,156142750,23700,23650,23750,23600,758
|
|
20230614,090000,138207400,23650,23750,23850,23650,5822
|