736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,211200,4335523450,24000,24000,24000,24000,0
|
|
20230614,211100,4335523450,24000,24000,24000,24000,0
|
|
20230614,211000,4335523450,24000,24000,24000,24000,0
|
|
20230614,210900,4335523450,24000,24000,24000,24000,0
|
|
20230614,210800,4335523450,24000,24000,24000,24000,0
|
|
20230614,210700,4335523450,24000,24000,24000,24000,0
|
|
20230614,210600,4335523450,24000,24000,24000,24000,0
|
|
20230614,210500,4335523450,24000,24000,24000,24000,0
|
|
20230614,210400,4335523450,24000,24000,24000,24000,0
|
|
20230614,210300,4335523450,24000,24000,24000,24000,0
|
|
20230614,210200,4335523450,24000,24000,24000,24000,0
|
|
20230614,210100,4335523450,24000,24000,24000,24000,0
|
|
20230614,210000,4335523450,24000,24000,24000,24000,0
|
|
20230614,205900,4335523450,24000,24000,24000,24000,0
|
|
20230614,205800,4335523450,24000,24000,24000,24000,0
|
|
20230614,205700,4335523450,24000,24000,24000,24000,0
|
|
20230614,205600,4335523450,24000,24000,24000,24000,0
|
|
20230614,205500,4335523450,24000,24000,24000,24000,0
|
|
20230614,205400,4335523450,24000,24000,24000,24000,0
|
|
20230614,205300,4335523450,24000,24000,24000,24000,0
|
|
20230614,205200,4335523450,24000,24000,24000,24000,0
|
|
20230614,205100,4335523450,24000,24000,24000,24000,0
|
|
20230614,205000,4335523450,24000,24000,24000,24000,0
|
|
20230614,204900,4335523450,24000,24000,24000,24000,0
|
|
20230614,204800,4335523450,24000,24000,24000,24000,0
|
|
20230614,204700,4335523450,24000,24000,24000,24000,0
|
|
20230614,204600,4335523450,24000,24000,24000,24000,0
|
|
20230614,204500,4335523450,24000,24000,24000,24000,0
|
|
20230614,204400,4335523450,24000,24000,24000,24000,0
|
|
20230614,204300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,204200,4335523450,24000,24000,24000,24000,0
|
|
20230614,204100,4335523450,24000,24000,24000,24000,0
|
|
20230614,204000,4335523450,24000,24000,24000,24000,0
|
|
20230614,203900,4335523450,24000,24000,24000,24000,0
|
|
20230614,203800,4335523450,24000,24000,24000,24000,0
|
|
20230614,203700,4335523450,24000,24000,24000,24000,0
|
|
20230614,203600,4335523450,24000,24000,24000,24000,0
|
|
20230614,203500,4335523450,24000,24000,24000,24000,0
|
|
20230614,203400,4335523450,24000,24000,24000,24000,0
|
|
20230614,203300,4335523450,24000,24000,24000,24000,0
|
|
20230614,203200,4335523450,24000,24000,24000,24000,0
|
|
20230614,203100,4335523450,24000,24000,24000,24000,0
|
|
20230614,203000,4335523450,24000,24000,24000,24000,0
|
|
20230614,202900,4335523450,24000,24000,24000,24000,0
|
|
20230614,202800,4335523450,24000,24000,24000,24000,0
|
|
20230614,202700,4335523450,24000,24000,24000,24000,0
|
|
20230614,202600,4335523450,24000,24000,24000,24000,0
|
|
20230614,202500,4335523450,24000,24000,24000,24000,0
|
|
20230614,202400,4335523450,24000,24000,24000,24000,0
|
|
20230614,202300,4335523450,24000,24000,24000,24000,0
|
|
20230614,202200,4335523450,24000,24000,24000,24000,0
|
|
20230614,202100,4335523450,24000,24000,24000,24000,0
|
|
20230614,202000,4335523450,24000,24000,24000,24000,0
|
|
20230614,201900,4335523450,24000,24000,24000,24000,0
|
|
20230614,201800,4335523450,24000,24000,24000,24000,0
|
|
20230614,201700,4335523450,24000,24000,24000,24000,0
|
|
20230614,201600,4335523450,24000,24000,24000,24000,0
|
|
20230614,201500,4335523450,24000,24000,24000,24000,0
|
|
20230614,201400,4335523450,24000,24000,24000,24000,0
|
|
20230614,201300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,201200,4335523450,24000,24000,24000,24000,0
|
|
20230614,201100,4335523450,24000,24000,24000,24000,0
|
|
20230614,201000,4335523450,24000,24000,24000,24000,0
|
|
20230614,200900,4335523450,24000,24000,24000,24000,0
|
|
20230614,200800,4335523450,24000,24000,24000,24000,0
|
|
20230614,200700,4335523450,24000,24000,24000,24000,0
|
|
20230614,200600,4335523450,24000,24000,24000,24000,0
|
|
20230614,200500,4335523450,24000,24000,24000,24000,0
|
|
20230614,200400,4335523450,24000,24000,24000,24000,0
|
|
20230614,200300,4335523450,24000,24000,24000,24000,0
|
|
20230614,200200,4335523450,24000,24000,24000,24000,0
|
|
20230614,200100,4335523450,24000,24000,24000,24000,0
|
|
20230614,200000,4335523450,24000,24000,24000,24000,0
|
|
20230614,195900,4335523450,24000,24000,24000,24000,0
|
|
20230614,195800,4335523450,24000,24000,24000,24000,0
|
|
20230614,195700,4335523450,24000,24000,24000,24000,0
|
|
20230614,195600,4335523450,24000,24000,24000,24000,0
|
|
20230614,195500,4335523450,24000,24000,24000,24000,0
|
|
20230614,195400,4335523450,24000,24000,24000,24000,0
|
|
20230614,195300,4335523450,24000,24000,24000,24000,0
|
|
20230614,195200,4335523450,24000,24000,24000,24000,0
|
|
20230614,195100,4335523450,24000,24000,24000,24000,0
|
|
20230614,195000,4335523450,24000,24000,24000,24000,0
|
|
20230614,194900,4335523450,24000,24000,24000,24000,0
|
|
20230614,194800,4335523450,24000,24000,24000,24000,0
|
|
20230614,194700,4335523450,24000,24000,24000,24000,0
|
|
20230614,194600,4335523450,24000,24000,24000,24000,0
|
|
20230614,194500,4335523450,24000,24000,24000,24000,0
|
|
20230614,194400,4335523450,24000,24000,24000,24000,0
|
|
20230614,194300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,194200,4335523450,24000,24000,24000,24000,0
|
|
20230614,194100,4335523450,24000,24000,24000,24000,0
|
|
20230614,194000,4335523450,24000,24000,24000,24000,0
|
|
20230614,193900,4335523450,24000,24000,24000,24000,0
|
|
20230614,193800,4335523450,24000,24000,24000,24000,0
|
|
20230614,193700,4335523450,24000,24000,24000,24000,0
|
|
20230614,193600,4335523450,24000,24000,24000,24000,0
|
|
20230614,193500,4335523450,24000,24000,24000,24000,0
|
|
20230614,193400,4335523450,24000,24000,24000,24000,0
|
|
20230614,193300,4335523450,24000,24000,24000,24000,0
|
|
20230614,193200,4335523450,24000,24000,24000,24000,0
|
|
20230614,193100,4335523450,24000,24000,24000,24000,0
|
|
20230614,193000,4335523450,24000,24000,24000,24000,0
|
|
20230614,192900,4335523450,24000,24000,24000,24000,0
|
|
20230614,192800,4335523450,24000,24000,24000,24000,0
|
|
20230614,192700,4335523450,24000,24000,24000,24000,0
|
|
20230614,192600,4335523450,24000,24000,24000,24000,0
|
|
20230614,192500,4335523450,24000,24000,24000,24000,0
|
|
20230614,192400,4335523450,24000,24000,24000,24000,0
|
|
20230614,192300,4335523450,24000,24000,24000,24000,0
|
|
20230614,192200,4335523450,24000,24000,24000,24000,0
|
|
20230614,192100,4335523450,24000,24000,24000,24000,0
|
|
20230614,192000,4335523450,24000,24000,24000,24000,0
|
|
20230614,191900,4335523450,24000,24000,24000,24000,0
|
|
20230614,191800,4335523450,24000,24000,24000,24000,0
|
|
20230614,191700,4335523450,24000,24000,24000,24000,0
|
|
20230614,191600,4335523450,24000,24000,24000,24000,0
|
|
20230614,191500,4335523450,24000,24000,24000,24000,0
|
|
20230614,191400,4335523450,24000,24000,24000,24000,0
|
|
20230614,191300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,191200,4335523450,24000,24000,24000,24000,0
|
|
20230614,191100,4335523450,24000,24000,24000,24000,0
|
|
20230614,191000,4335523450,24000,24000,24000,24000,0
|
|
20230614,190900,4335523450,24000,24000,24000,24000,0
|
|
20230614,190800,4335523450,24000,24000,24000,24000,0
|
|
20230614,190700,4335523450,24000,24000,24000,24000,0
|
|
20230614,190600,4335523450,24000,24000,24000,24000,0
|
|
20230614,190500,4335523450,24000,24000,24000,24000,0
|
|
20230614,190400,4335523450,24000,24000,24000,24000,0
|
|
20230614,190300,4335523450,24000,24000,24000,24000,0
|
|
20230614,190200,4335523450,24000,24000,24000,24000,0
|
|
20230614,190100,4335523450,24000,24000,24000,24000,0
|
|
20230614,190000,4335523450,24000,24000,24000,24000,0
|
|
20230614,185900,4335523450,24000,24000,24000,24000,0
|
|
20230614,185800,4335523450,24000,24000,24000,24000,0
|
|
20230614,185700,4335523450,24000,24000,24000,24000,0
|
|
20230614,185600,4335523450,24000,24000,24000,24000,0
|
|
20230614,185500,4335523450,24000,24000,24000,24000,0
|
|
20230614,185400,4335523450,24000,24000,24000,24000,0
|
|
20230614,185300,4335523450,24000,24000,24000,24000,0
|
|
20230614,185200,4335523450,24000,24000,24000,24000,0
|
|
20230614,185100,4335523450,24000,24000,24000,24000,0
|
|
20230614,185000,4335523450,24000,24000,24000,24000,0
|
|
20230614,184900,4335523450,24000,24000,24000,24000,0
|
|
20230614,184800,4335523450,24000,24000,24000,24000,0
|
|
20230614,184700,4335523450,24000,24000,24000,24000,0
|
|
20230614,184600,4335523450,24000,24000,24000,24000,0
|
|
20230614,184500,4335523450,24000,24000,24000,24000,0
|
|
20230614,184400,4335523450,24000,24000,24000,24000,0
|
|
20230614,184300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,184200,4335523450,24000,24000,24000,24000,0
|
|
20230614,184100,4335523450,24000,24000,24000,24000,0
|
|
20230614,184000,4335523450,24000,24000,24000,24000,0
|
|
20230614,183900,4335523450,24000,24000,24000,24000,0
|
|
20230614,183800,4335523450,24000,24000,24000,24000,0
|
|
20230614,183700,4335523450,24000,24000,24000,24000,0
|
|
20230614,183600,4335523450,24000,24000,24000,24000,0
|
|
20230614,183500,4335523450,24000,24000,24000,24000,0
|
|
20230614,183400,4335523450,24000,24000,24000,24000,0
|
|
20230614,183300,4335523450,24000,24000,24000,24000,0
|
|
20230614,183200,4335523450,24000,24000,24000,24000,0
|
|
20230614,183100,4335523450,24000,24000,24000,24000,0
|
|
20230614,183000,4335523450,24000,24000,24000,24000,0
|
|
20230614,182900,4335523450,24000,24000,24000,24000,0
|
|
20230614,182800,4335523450,24000,24000,24000,24000,0
|
|
20230614,182700,4335523450,24000,24000,24000,24000,0
|
|
20230614,182600,4335523450,24000,24000,24000,24000,0
|
|
20230614,182500,4335523450,24000,24000,24000,24000,0
|
|
20230614,182400,4335523450,24000,24000,24000,24000,0
|
|
20230614,182300,4335523450,24000,24000,24000,24000,0
|
|
20230614,182200,4335523450,24000,24000,24000,24000,0
|
|
20230614,182100,4335523450,24000,24000,24000,24000,0
|
|
20230614,182000,4335523450,24000,24000,24000,24000,0
|
|
20230614,181900,4335523450,24000,24000,24000,24000,0
|
|
20230614,181800,4335523450,24000,24000,24000,24000,0
|
|
20230614,181700,4335523450,24000,24000,24000,24000,0
|
|
20230614,181600,4335523450,24000,24000,24000,24000,0
|
|
20230614,181500,4335523450,24000,24000,24000,24000,0
|
|
20230614,181400,4335523450,24000,24000,24000,24000,0
|
|
20230614,181300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,181200,4335523450,24000,24000,24000,24000,0
|
|
20230614,181100,4335523450,24000,24000,24000,24000,0
|
|
20230614,181000,4335523450,24000,24000,24000,24000,0
|
|
20230614,180900,4335523450,24000,24000,24000,24000,0
|
|
20230614,180800,4335523450,24000,24000,24000,24000,0
|
|
20230614,180700,4335523450,24000,24000,24000,24000,0
|
|
20230614,180600,4335523450,24000,24000,24000,24000,0
|
|
20230614,180500,4335523450,24000,24000,24000,24000,0
|
|
20230614,180400,4335523450,24000,24000,24000,24000,0
|
|
20230614,180300,4335523450,24000,24000,24000,24000,0
|
|
20230614,180200,4335523450,24000,24000,24000,24000,0
|
|
20230614,180100,4335523450,24000,24000,24000,24000,0
|
|
20230614,180000,4335523450,24000,24000,24000,24000,0
|
|
20230614,175900,4335523450,24000,24000,24000,24000,0
|
|
20230614,175800,4335523450,24000,24000,24000,24000,0
|
|
20230614,175700,4335523450,24000,24000,24000,24000,0
|
|
20230614,175600,4335523450,24000,24000,24000,24000,0
|
|
20230614,175500,4335523450,24000,24000,24000,24000,0
|
|
20230614,175400,4335523450,24000,24000,24000,24000,0
|
|
20230614,175300,4335523450,24000,24000,24000,24000,0
|
|
20230614,175200,4335523450,24000,24000,24000,24000,0
|
|
20230614,175100,4335523450,24000,24000,24000,24000,0
|
|
20230614,175000,4335523450,24000,24000,24000,24000,0
|
|
20230614,174900,4335523450,24000,24000,24000,24000,0
|
|
20230614,174800,4335523450,24000,24000,24000,24000,0
|
|
20230614,174700,4335523450,24000,24000,24000,24000,0
|
|
20230614,174600,4335523450,24000,24000,24000,24000,0
|
|
20230614,174500,4335523450,24000,24000,24000,24000,0
|
|
20230614,174400,4335523450,24000,24000,24000,24000,0
|
|
20230614,174300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,174200,4335523450,24000,24000,24000,24000,0
|
|
20230614,174100,4335523450,24000,24000,24000,24000,0
|
|
20230614,174000,4335523450,24000,24000,24000,24000,0
|
|
20230614,173900,4335523450,24000,24000,24000,24000,0
|
|
20230614,173800,4335523450,24000,24000,24000,24000,0
|
|
20230614,173700,4335523450,24000,24000,24000,24000,0
|
|
20230614,173600,4335523450,24000,24000,24000,24000,0
|
|
20230614,173500,4335523450,24000,24000,24000,24000,0
|
|
20230614,173400,4335523450,24000,24000,24000,24000,0
|
|
20230614,173300,4335523450,24000,24000,24000,24000,0
|
|
20230614,173200,4335523450,24000,24000,24000,24000,0
|
|
20230614,173100,4335523450,24000,24000,24000,24000,0
|
|
20230614,173000,4335523450,24000,24000,24000,24000,0
|
|
20230614,172900,4335523450,24000,24000,24000,24000,0
|
|
20230614,172800,4335523450,24000,24000,24000,24000,0
|
|
20230614,172700,4335523450,24000,24000,24000,24000,0
|
|
20230614,172600,4335523450,24000,24000,24000,24000,0
|
|
20230614,172500,4335523450,24000,24000,24000,24000,0
|
|
20230614,172400,4335523450,24000,24000,24000,24000,0
|
|
20230614,172300,4335523450,24000,24000,24000,24000,0
|
|
20230614,172200,4335523450,24000,24000,24000,24000,0
|
|
20230614,172100,4335523450,24000,24000,24000,24000,0
|
|
20230614,172000,4335523450,24000,24000,24000,24000,0
|
|
20230614,171900,4335523450,24000,24000,24000,24000,0
|
|
20230614,171800,4335523450,24000,24000,24000,24000,0
|
|
20230614,171700,4335523450,24000,24000,24000,24000,0
|
|
20230614,171600,4335523450,24000,24000,24000,24000,0
|
|
20230614,171500,4335523450,24000,24000,24000,24000,0
|
|
20230614,171400,4335523450,24000,24000,24000,24000,0
|
|
20230614,171300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,171200,4335523450,24000,24000,24000,24000,0
|
|
20230614,171100,4335523450,24000,24000,24000,24000,0
|
|
20230614,171000,4335523450,24000,24000,24000,24000,0
|
|
20230614,170900,4335523450,24000,24000,24000,24000,0
|
|
20230614,170800,4335523450,24000,24000,24000,24000,0
|
|
20230614,170700,4335523450,24000,24000,24000,24000,0
|
|
20230614,170600,4335523450,24000,24000,24000,24000,0
|
|
20230614,170500,4335523450,24000,24000,24000,24000,0
|
|
20230614,170400,4335523450,24000,24000,24000,24000,0
|
|
20230614,170300,4335523450,24000,24000,24000,24000,0
|
|
20230614,170200,4335523450,24000,24000,24000,24000,0
|
|
20230614,170100,4335523450,24000,24000,24000,24000,0
|
|
20230614,170000,4335523450,24000,24000,24000,24000,0
|
|
20230614,165900,4335523450,24000,24000,24000,24000,0
|
|
20230614,165800,4335523450,24000,24000,24000,24000,0
|
|
20230614,165700,4335523450,24000,24000,24000,24000,0
|
|
20230614,165600,4335523450,24000,24000,24000,24000,0
|
|
20230614,165500,4335523450,24000,24000,24000,24000,0
|
|
20230614,165400,4335523450,24000,24000,24000,24000,0
|
|
20230614,165300,4335523450,24000,24000,24000,24000,0
|
|
20230614,165200,4335523450,24000,24000,24000,24000,0
|
|
20230614,165100,4335523450,24000,24000,24000,24000,0
|
|
20230614,165000,4335523450,24000,24000,24000,24000,0
|
|
20230614,164900,4335523450,24000,24000,24000,24000,0
|
|
20230614,164800,4335523450,24000,24000,24000,24000,0
|
|
20230614,164700,4335523450,24000,24000,24000,24000,0
|
|
20230614,164600,4335523450,24000,24000,24000,24000,0
|
|
20230614,164500,4335523450,24000,24000,24000,24000,0
|
|
20230614,164400,4335523450,24000,24000,24000,24000,0
|
|
20230614,164300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,164200,4335523450,24000,24000,24000,24000,0
|
|
20230614,164100,4335523450,24000,24000,24000,24000,0
|
|
20230614,164000,4335523450,24000,24000,24000,24000,0
|
|
20230614,163900,4335523450,24000,24000,24000,24000,0
|
|
20230614,163800,4335523450,24000,24000,24000,24000,0
|
|
20230614,163700,4335523450,24000,24000,24000,24000,0
|
|
20230614,163600,4335523450,24000,24000,24000,24000,0
|
|
20230614,163500,4335523450,24000,24000,24000,24000,0
|
|
20230614,163400,4335523450,24000,24000,24000,24000,0
|
|
20230614,163300,4335523450,24000,24000,24000,24000,0
|
|
20230614,163200,4335523450,24000,24000,24000,24000,0
|
|
20230614,163100,4335523450,24000,24000,24000,24000,0
|
|
20230614,163000,4335523450,24000,24000,24000,24000,0
|
|
20230614,162900,4335523450,24000,24000,24000,24000,0
|
|
20230614,162800,4335523450,24000,24000,24000,24000,0
|
|
20230614,162700,4335523450,24000,24000,24000,24000,0
|
|
20230614,162600,4335523450,24000,24000,24000,24000,0
|
|
20230614,162500,4335523450,24000,24000,24000,24000,0
|
|
20230614,162400,4335523450,24000,24000,24000,24000,0
|
|
20230614,162300,4335523450,24000,24000,24000,24000,0
|
|
20230614,162200,4335523450,24000,24000,24000,24000,0
|
|
20230614,162100,4335523450,24000,24000,24000,24000,0
|
|
20230614,162000,4335523450,24000,24000,24000,24000,0
|
|
20230614,161900,4335523450,24000,24000,24000,24000,0
|
|
20230614,161800,4335523450,24000,24000,24000,24000,0
|
|
20230614,161700,4335523450,24000,24000,24000,24000,0
|
|
20230614,161600,4335523450,24000,24000,24000,24000,0
|
|
20230614,161500,4335523450,24000,24000,24000,24000,0
|
|
20230614,161400,4335523450,24000,24000,24000,24000,0
|
|
20230614,161300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,161200,4335523450,24000,24000,24000,24000,0
|
|
20230614,161100,4335523450,24000,24000,24000,24000,0
|
|
20230614,161000,4335523450,24000,24000,24000,24000,0
|
|
20230614,160900,4335523450,24000,24000,24000,24000,0
|
|
20230614,160800,4335523450,24000,24000,24000,24000,0
|
|
20230614,160700,4335523450,24000,24000,24000,24000,0
|
|
20230614,160600,4335523450,24000,24000,24000,24000,0
|
|
20230614,160500,4335523450,24000,24000,24000,24000,0
|
|
20230614,160400,4335523450,24000,24000,24000,24000,0
|
|
20230614,160300,4335523450,24000,24000,24000,24000,0
|
|
20230614,160200,4335523450,24000,24000,24000,24000,0
|
|
20230614,160100,4335523450,24000,24000,24000,24000,0
|
|
20230614,160000,4335523450,24000,24000,24000,24000,0
|
|
20230614,155900,4335523450,24000,24000,24000,24000,0
|
|
20230614,155800,4335523450,24000,24000,24000,24000,0
|
|
20230614,155700,4335523450,24000,24000,24000,24000,0
|
|
20230614,155600,4335523450,24000,24000,24000,24000,0
|
|
20230614,155500,4335523450,24000,24000,24000,24000,0
|
|
20230614,155400,4335523450,24000,24000,24000,24000,0
|
|
20230614,155300,4335523450,24000,24000,24000,24000,0
|
|
20230614,155200,4335523450,24000,24000,24000,24000,0
|
|
20230614,155100,4335523450,24000,24000,24000,24000,0
|
|
20230614,155000,4335523450,24000,24000,24000,24000,0
|
|
20230614,154900,4335523450,24000,24000,24000,24000,0
|
|
20230614,154800,4335523450,24000,24000,24000,24000,0
|
|
20230614,154700,4335523450,24000,24000,24000,24000,0
|
|
20230614,154600,4335523450,24000,24000,24000,24000,0
|
|
20230614,154500,4335523450,24000,24000,24000,24000,0
|
|
20230614,154400,4335523450,24000,24000,24000,24000,0
|
|
20230614,154300,4335523450,24000,24000,24000,24000,4700
|
|
20230614,154200,4335523450,24000,24000,24000,24000,0
|
|
20230614,154100,4335523450,24000,24000,24000,24000,0
|
|
20230614,154000,4335523450,24000,24000,24000,24000,0
|
|
20230614,153900,4335523450,24000,24000,24000,24000,0
|
|
20230614,153800,4335523450,24000,24000,24000,24000,0
|
|
20230614,153700,4335523450,24000,24000,24000,24000,0
|
|
20230614,153600,4335523450,24000,24000,24000,24000,0
|
|
20230614,153500,4335523450,24000,24000,24000,24000,0
|
|
20230614,153400,4335523450,24000,24000,24000,24000,0
|
|
20230614,153300,4335523450,24000,24000,24000,24000,0
|
|
20230614,153200,4335523450,24000,24000,24000,24000,0
|
|
20230614,153100,4335523450,24000,24000,24000,24000,0
|
|
20230614,153000,4335523450,24000,24000,24000,24000,4700
|
|
20230614,152900,4222723450,23950,23950,23950,23950,0
|
|
20230614,152800,4222723450,23950,23950,23950,23950,0
|
|
20230614,152700,4222723450,23950,23950,23950,23950,0
|
|
20230614,152600,4222723450,23950,23950,23950,23950,0
|
|
20230614,152500,4222723450,23950,23950,23950,23950,0
|
|
20230614,152400,4222723450,23950,23950,23950,23950,0
|
|
20230614,152300,4222723450,23950,23950,23950,23950,0
|
|
20230614,152200,4222723450,23950,23950,23950,23950,0
|
|
20230614,152100,4222723450,23950,23950,23950,23950,0
|
|
20230614,152000,4222723450,23950,23950,23950,23950,0
|
|
20230614,151900,4222723450,23950,23950,23950,23900,161
|
|
20230614,151800,4218870000,23900,23950,23950,23900,57
|
|
20230614,151700,4217506400,23950,23850,23950,23850,1500
|
|
20230614,151600,4181672250,23850,23900,23900,23850,435
|
|
20230614,151500,4171292650,23850,23850,23900,23850,673
|
|
20230614,151400,4155214400,23850,23850,23850,23850,7
|
|
20230614,151300,4155047450,23900,23900,23900,23850,223
|
|
20230614,151200,4149724550,23900,23900,23900,23900,22
|
|
20230614,151100,4149198750,23800,23850,23900,23800,482
|
|
20230614,151000,4137697050,23850,23900,23900,23850,551
|
|
20230614,150900,4124530350,23850,23900,23900,23850,465
|
|
20230614,150800,4113436750,23950,23950,23950,23850,1294
|
|
20230614,150700,4082545100,23950,23900,23950,23900,1362
|
|
20230614,150600,4049992550,23900,23900,23900,23900,0
|
|
20230614,150500,4049992550,23900,23900,23900,23900,27
|
|
20230614,150400,4049347250,23950,23900,23950,23850,1427
|
|
20230614,150300,4015243450,23950,23900,23950,23900,1069
|
|
20230614,150200,3989693950,23900,23950,23950,23900,137
|
|
20230614,150100,3986414650,23950,23900,23950,23850,1664
|
|
20230614,150000,3946659350,23900,23900,23900,23900,225
|
|
20230614,145900,3941281850,23850,23900,23950,23850,183
|
|
20230614,145800,3936907950,23850,23850,23900,23800,2386
|
|
20230614,145700,3880108750,23850,23900,23900,23850,238
|
|
20230614,145600,3874427300,23900,23900,23950,23900,167
|
|
20230614,145500,3870435900,23900,23850,23950,23800,1136
|
|
20230614,145400,3843298300,23850,23850,23900,23800,889
|
|
20230614,145300,3822092350,23850,23900,23900,23850,109
|
|
20230614,145200,3819487600,23900,23900,23900,23850,49
|
|
20230614,145100,3818318100,23850,23850,23900,23850,40
|
|
20230614,145000,3817363700,23850,23850,23850,23850,27
|
|
20230614,144900,3816719750,23900,23850,23900,23850,257
|
|
20230614,144800,3810587800,23850,23850,23850,23850,0
|
|
20230614,144700,3810587800,23850,23850,23900,23850,143
|
|
20230614,144600,3807176050,23850,23850,23900,23850,44
|
|
20230614,144500,3806125150,23900,23900,23900,23900,218
|
|
20230614,144400,3800914950,23900,23900,23900,23850,38
|
|
20230614,144300,3800007050,23900,23850,23900,23800,47
|
|
20230614,144200,3798885150,23850,23850,23850,23850,785
|
|
20230614,144100,3780162900,23850,23850,23850,23800,31
|
|
20230614,144000,3779423900,23800,23800,23800,23800,52
|
|
20230614,143900,3778186300,23800,23800,23800,23800,0
|
|
20230614,143800,3778186300,23800,23750,23850,23750,368
|
|
20230614,143700,3769438450,23750,23800,23800,23750,446
|
|
20230614,143600,3758840000,23800,23800,23800,23800,30
|
|
20230614,143500,3758126000,23800,23800,23850,23800,535
|
|
20230614,143400,3745392100,23800,23750,23800,23750,186
|
|
20230614,143300,3740965600,23750,23750,23750,23750,344
|
|
20230614,143200,3732795600,23750,23750,23750,23750,6
|
|
20230614,143100,3732653100,23750,23800,23800,23750,288
|
|
20230614,143000,3725812900,23750,23750,23750,23750,498
|
|
20230614,142900,3713985400,23700,23800,23800,23700,2594
|
|
20230614,142800,3652289450,23850,23900,23900,23800,182
|
|
20230614,142700,3647947950,23900,23850,23900,23850,938
|
|
20230614,142600,3625575850,23850,23800,23850,23800,21
|
|
20230614,142500,3625075550,23850,23800,23850,23800,281
|
|
20230614,142400,3618387700,23850,23800,23850,23800,496
|
|
20230614,142300,3606582400,23800,23800,23800,23800,53
|
|
20230614,142200,3605321000,23800,23850,23850,23800,330
|
|
20230614,142100,3597465500,23850,23800,23850,23800,37
|
|
20230614,142000,3596583650,23800,23800,23800,23800,637
|
|
20230614,141900,3581423050,23800,23800,23800,23800,102
|
|
20230614,141800,3578995450,23800,23700,23850,23700,2058
|
|
20230614,141700,3530088600,23700,23700,23700,23700,382
|
|
20230614,141600,3521035200,23700,23700,23750,23700,1420
|
|
20230614,141500,3487380550,23700,23750,23750,23700,89
|
|
20230614,141400,3485267700,23750,23700,23750,23700,301
|
|
20230614,141300,3478133950,23700,23750,23750,23700,194
|
|
20230614,141200,3473536050,23700,23750,23750,23700,82
|
|
20230614,141100,3471590700,23750,23750,23800,23700,246
|
|
20230614,141000,3465752850,23750,23700,23800,23700,1021
|
|
20230614,140900,3441528700,23700,23700,23700,23650,210
|
|
20230614,140800,3436557700,23700,23700,23750,23700,2062
|
|
20230614,140700,3387676700,23750,23750,23750,23700,1794
|
|
20230614,140600,3345153550,23800,23800,23800,23750,216
|
|
20230614,140500,3340023300,23750,23750,23750,23750,15
|
|
20230614,140400,3339667050,23750,23800,23800,23700,1833
|
|
20230614,140300,3296191450,23750,23750,23750,23750,125
|
|
20230614,140200,3293222700,23750,23800,23800,23750,24
|
|
20230614,140100,3292652100,23800,23800,23850,23800,951
|
|
20230614,140000,3270017200,23800,23850,23850,23800,26
|
|
20230614,135900,3269398000,23800,23800,23800,23800,34
|
|
20230614,135800,3268588800,23850,23850,23850,23850,17
|
|
20230614,135700,3268183350,23850,23750,23850,23750,357
|
|
20230614,135600,3259687300,23750,23750,23800,23700,431
|
|
20230614,135500,3249451150,23800,23750,23800,23750,68
|
|
20230614,135400,3247835250,23750,23800,23800,23750,149
|
|
20230614,135300,3244292100,23800,23800,23850,23800,555
|
|
20230614,135200,3231082000,23800,23750,23800,23750,411
|
|
20230614,135100,3221315700,23750,23800,23850,23750,272
|
|
20230614,135000,3214849250,23850,23800,23850,23800,59
|
|
20230614,134900,3213444400,23800,23800,23900,23800,281
|
|
20230614,134800,3206752200,23800,23800,23800,23800,14
|
|
20230614,134700,3206419000,23900,23900,23900,23800,3199
|
|
20230614,134600,3130198100,23900,23950,23950,23900,71
|
|
20230614,134500,3128499850,24000,23950,24000,23900,184
|
|
20230614,134400,3124093000,23950,23950,23950,23950,17
|
|
20230614,134300,3123685850,24000,24000,24000,24000,1
|
|
20230614,134200,3123661850,23950,23950,23950,23950,49
|
|
20230614,134100,3122488300,23950,23950,23950,23950,16
|
|
20230614,134000,3122105100,23950,23950,23950,23950,35
|
|
20230614,133900,3121266850,23950,24000,24000,23950,162
|
|
20230614,133800,3117380150,23950,23950,23950,23950,14
|
|
20230614,133700,3117044850,24000,23950,24000,23900,902
|
|
20230614,133600,3095444200,23950,23950,24000,23950,381
|
|
20230614,133500,3086319100,23950,24000,24000,23900,1529
|
|
20230614,133400,3049652050,24000,24000,24050,24000,352
|
|
20230614,133300,3041200950,24000,24000,24050,24000,279
|
|
20230614,133200,3034504350,24000,24000,24000,24000,92
|
|
20230614,133100,3032296350,24050,24050,24050,24000,18
|
|
20230614,133000,3031864050,24050,24000,24050,24000,325
|
|
20230614,132900,3024050000,24050,24050,24050,24050,40
|
|
20230614,132800,3023088000,24000,24000,24000,24000,11
|
|
20230614,132700,3022824000,24050,24050,24050,24050,30
|
|
20230614,132600,3022102500,24050,24050,24100,24050,357
|
|
20230614,132500,3013515350,24050,24050,24050,24050,132
|
|
20230614,132400,3010340750,24100,24100,24100,24100,26
|
|
20230614,132300,3009714150,24050,24000,24100,24000,1186
|
|
20230614,132200,2981150200,24000,24000,24050,24000,261
|
|
20230614,132100,2974877350,24000,24050,24050,24000,44
|
|
20230614,132000,2973821100,24000,23950,24050,23950,1495
|
|
20230614,131900,2937934650,23950,23950,23950,23950,177
|
|
20230614,131800,2933695500,23950,23900,23950,23900,96
|
|
20230614,131700,2931398050,23900,23900,23900,23900,10
|
|
20230614,131600,2931159050,23950,23950,24000,23950,230
|
|
20230614,131500,2925649450,23950,24050,24050,23950,617
|
|
20230614,131400,2910832300,24100,23900,24100,23900,2914
|
|
20230614,131300,2840936250,23900,23900,23900,23900,0
|
|
20230614,131200,2840936250,23900,23900,23900,23900,142
|
|
20230614,131100,2837542450,23950,23950,23950,23950,17
|
|
20230614,131000,2837135300,23950,23950,23950,23950,1503
|
|
20230614,130900,2801138450,24000,24000,24000,24000,87
|
|
20230614,130800,2799050450,24000,23950,24000,23950,146
|
|
20230614,130700,2795552600,23950,23950,23950,23950,11
|
|
20230614,130600,2795289150,24000,24000,24050,24000,362
|
|
20230614,130500,2786600900,24000,24000,24000,24000,62
|
|
20230614,130400,2785112900,24050,24050,24050,24050,0
|
|
20230614,130300,2785112900,24050,24050,24050,24050,91
|
|
20230614,130200,2782924350,24050,24050,24050,24050,37
|
|
20230614,130100,2782034500,24050,24050,24100,24050,33
|
|
20230614,130000,2781240800,24050,24100,24100,24050,27
|
|
20230614,125900,2780591400,24050,24100,24100,24050,127
|
|
20230614,125800,2777532350,24100,24100,24150,24100,161
|
|
20230614,125700,2773651350,24100,24100,24150,24100,175
|
|
20230614,125600,2769433100,24150,24050,24150,24050,973
|
|
20230614,125500,2745982600,24050,24100,24100,24050,347
|
|
20230614,125400,2737635400,24050,24050,24100,24050,262
|
|
20230614,125300,2731331500,24050,24050,24050,24050,9
|
|
20230614,125200,2731115050,24100,24050,24100,24050,42
|
|
20230614,125100,2730103700,24050,24050,24100,24050,101
|
|
20230614,125000,2727673750,24050,24100,24100,24050,54
|
|
20230614,124900,2726375000,24050,24000,24100,24000,1381
|
|
20230614,124800,2693156800,24000,24000,24050,24000,186
|
|
20230614,124700,2688692200,24000,24000,24050,24000,490
|
|
20230614,124600,2676931100,24000,24050,24050,24000,44
|
|
20230614,124500,2675873550,24050,24000,24050,24000,58
|
|
20230614,124400,2674481400,24000,24050,24050,24000,954
|
|
20230614,124300,2651542100,24050,24050,24050,24050,286
|
|
20230614,124200,2644663800,24050,24100,24100,24050,23
|
|
20230614,124100,2644110600,24100,24050,24100,24050,13
|
|
20230614,124000,2643797850,24050,24050,24050,24050,0
|
|
20230614,123900,2643797850,24050,24100,24150,24050,1453
|
|
20230614,123800,2608778750,24100,24100,24100,24100,27
|
|
20230614,123700,2608128050,24150,24100,24150,24100,61
|
|
20230614,123600,2606655200,24150,24100,24150,24100,170
|
|
20230614,123500,2602556450,24100,24150,24150,24100,13
|
|
20230614,123400,2602242550,24100,24100,24150,24100,45
|
|
20230614,123300,2601157550,24100,24150,24150,24100,229
|
|
20230614,123200,2595637800,24150,24150,24150,24100,245
|
|
20230614,123100,2589723000,24150,24100,24150,24100,28
|
|
20230614,123000,2589046900,24100,24150,24150,24100,122
|
|
20230614,122900,2586106650,24150,24150,24150,24150,22
|
|
20230614,122800,2585575350,24150,24100,24150,24100,186
|
|
20230614,122700,2581089150,24100,24100,24100,24100,195
|
|
20230614,122600,2576389650,24150,24150,24150,24150,10
|
|
20230614,122500,2576148150,24150,24200,24200,24150,758
|
|
20230614,122400,2557840300,24200,24200,24200,24150,296
|
|
20230614,122300,2550687800,24200,24150,24200,24150,28
|
|
20230614,122200,2550010800,24150,24150,24200,24150,804
|
|
20230614,122100,2530591250,24150,24100,24150,24100,903
|
|
20230614,122000,2508825300,24000,24000,24000,24000,14
|
|
20230614,121900,2508489300,24100,24050,24100,24000,789
|
|
20230614,121800,2489512100,24050,24050,24050,24050,20
|
|
20230614,121700,2489031100,24050,24000,24050,24000,42
|
|
20230614,121600,2488021550,24100,23950,24100,23950,337
|
|
20230614,121500,2479912350,24000,23850,24000,23850,1211
|
|
20230614,121400,2450903550,23850,23900,23900,23850,846
|
|
20230614,121300,2430685450,23950,23950,23950,23950,287
|
|
20230614,121200,2423811800,23950,24000,24000,23950,32
|
|
20230614,121100,2423044900,24000,24000,24050,24000,221
|
|
20230614,121000,2417740550,24000,23950,24000,23950,991
|
|
20230614,120900,2393992900,23900,23950,23950,23900,17
|
|
20230614,120800,2393586300,23950,23950,23950,23950,0
|
|
20230614,120700,2393586300,23950,23900,23950,23900,69
|
|
20230614,120600,2391934350,23950,23950,23950,23950,4
|
|
20230614,120500,2391838550,23900,23900,23900,23900,182
|
|
20230614,120400,2387488750,23850,23950,23950,23850,13
|
|
20230614,120300,2387178450,23950,23900,23950,23900,135
|
|
20230614,120200,2383951900,23900,23850,23900,23800,18
|
|
20230614,120100,2383523150,23850,23850,23900,23800,120
|
|
20230614,120000,2380661200,23850,23850,23850,23850,53
|
|
20230614,115900,2379397150,23900,23950,23950,23900,92
|
|
20230614,115800,2377195350,24000,23950,24050,23850,1009
|
|
20230614,115700,2353003300,23850,23850,23850,23850,200
|
|
20230614,115600,2348233300,23850,23900,23900,23850,162
|
|
20230614,115500,2344361600,23950,23900,23950,23900,138
|
|
20230614,115400,2341063000,23900,23900,23900,23900,12
|
|
20230614,115300,2340776200,23950,23950,23950,23950,68
|
|
20230614,115200,2339147600,23900,23900,23900,23900,0
|
|
20230614,115100,2339147600,23900,23900,23900,23900,18
|
|
20230614,115000,2338717400,23850,23850,23850,23850,0
|
|
20230614,114900,2338717400,23850,23850,23850,23850,2
|
|
20230614,114800,2338669700,23850,23850,23900,23850,2719
|
|
20230614,114700,2273738150,23850,23900,23900,23850,1092
|
|
20230614,114600,2247691150,23900,23950,23950,23850,1274
|
|
20230614,114500,2217188500,23950,23950,23950,23950,45
|
|
20230614,114400,2216110750,24000,24000,24000,24000,7
|
|
20230614,114300,2215942750,23950,23900,23950,23900,229
|
|
20230614,114200,2210458700,23900,23900,23900,23900,0
|
|
20230614,114100,2210458700,23900,23950,23950,23900,296
|
|
20230614,114000,2203382900,23950,23950,23950,23900,316
|
|
20230614,113900,2195819700,23950,23950,23950,23950,0
|
|
20230614,113800,2195819700,23950,24000,24000,23950,746
|
|
20230614,113700,2177919000,24000,24050,24050,24000,1235
|
|
20230614,113600,2148268250,24000,24000,24050,24000,270
|
|
20230614,113500,2141775300,24000,24000,24000,24000,12
|
|
20230614,113400,2141487300,24050,24000,24050,24000,555
|
|
20230614,113300,2128166300,24000,24000,24050,24000,302
|
|
20230614,113200,2120918250,24050,24050,24050,24050,120
|
|
20230614,113100,2118032250,24050,24050,24050,24050,0
|
|
20230614,113000,2118032250,24050,24050,24050,24000,216
|
|
20230614,112900,2112838050,24050,24050,24100,24000,2443
|
|
20230614,112800,2054026850,24050,24000,24050,24000,303
|
|
20230614,112700,2046742300,24000,24050,24050,24000,117
|
|
20230614,112600,2043929050,24050,24050,24050,24050,163
|
|
20230614,112500,2040008900,24050,24050,24050,24000,163
|
|
20230614,112400,2036089300,24050,24050,24050,24050,173
|
|
20230614,112300,2031928650,24050,24100,24100,24050,432
|
|
20230614,112200,2021532500,24100,24100,24100,24100,2079
|
|
20230614,112100,1971428600,24150,24200,24200,24100,242
|
|
20230614,112000,1965585100,24200,24200,24250,24200,680
|
|
20230614,111900,1949127700,24200,24000,24200,24000,2581
|
|
20230614,111800,1886914400,24000,24000,24000,24000,1415
|
|
20230614,111700,1852954400,24000,23950,24000,23900,1527
|
|
20230614,111600,1816376350,23950,23900,23950,23900,46
|
|
20230614,111500,1815275900,23950,23900,23950,23900,390
|
|
20230614,111400,1805937950,23900,23900,23950,23850,641
|
|
20230614,111300,1790616650,23900,23900,23950,23900,630
|
|
20230614,111200,1775546800,23950,23950,23950,23900,387
|
|
20230614,111100,1766281200,23950,23950,23950,23900,1400
|
|
20230614,111000,1732774250,23950,23950,24000,23950,847
|
|
20230614,110900,1712475750,23900,23900,23950,23900,2424
|
|
20230614,110800,1654446250,23900,23900,23950,23900,479
|
|
20230614,110700,1642991700,23900,23850,23900,23850,538
|
|
20230614,110600,1630147850,23850,23850,23900,23850,692
|
|
20230614,110500,1613628950,23850,23850,23900,23850,921
|
|
20230614,110400,1591642800,23850,23900,23900,23850,579
|
|
20230614,110300,1577817800,23900,23850,23900,23850,476
|
|
20230614,110200,1566448900,23850,23900,23900,23850,510
|
|
20230614,110100,1554267400,23900,23800,23900,23800,2349
|
|
20230614,110000,1498171900,23800,23800,23850,23750,567
|
|
20230614,105900,1484675900,23800,23750,23800,23750,427
|
|
20230614,105800,1474518850,23850,23900,23900,23800,3336
|
|
20230614,105700,1394968600,23850,23850,23900,23700,3028
|
|
20230614,105600,1322991700,23850,23800,23850,23800,782
|
|
20230614,105500,1304343500,23800,23800,23800,23700,844
|
|
20230614,105400,1284281300,23800,23750,23850,23750,2015
|
|
20230614,105300,1236316150,23750,23750,23850,23750,722
|
|
20230614,105200,1219130600,23750,23750,23800,23750,607
|
|
20230614,105100,1204701500,23750,23750,23750,23700,750
|
|
20230614,105000,1186905300,23700,23750,23800,23700,465
|
|
20230614,104900,1175858300,23750,23750,23750,23700,371
|
|
20230614,104800,1167049550,23800,23750,23850,23750,975
|
|
20230614,104700,1143861750,23750,23750,23800,23750,557
|
|
20230614,104600,1130620150,23800,23750,23800,23750,740
|
|
20230614,104500,1113025650,23750,23750,23800,23750,761
|
|
20230614,104400,1094932400,23750,23750,23750,23750,0
|
|
20230614,104300,1094932400,23750,23750,23750,23750,12
|
|
20230614,104200,1094647400,23800,23800,23800,23800,0
|
|
20230614,104100,1094647400,23800,23750,23800,23750,73
|
|
20230614,104000,1092912500,23750,23750,23750,23750,11
|
|
20230614,103900,1092651250,23750,23750,23750,23750,667
|
|
20230614,103800,1076810000,23800,23750,23800,23750,51
|
|
20230614,103700,1075596800,23750,23750,23750,23750,44
|
|
20230614,103600,1074551800,23750,23750,23750,23750,42
|
|
20230614,103500,1073554300,23750,23800,23800,23750,32
|
|
20230614,103400,1072793250,23750,23750,23750,23750,7
|
|
20230614,103300,1072627000,23800,23800,23800,23800,1
|
|
20230614,103200,1072603200,23800,23750,23800,23750,179
|
|
20230614,103100,1068351050,23750,23750,23750,23750,0
|
|
20230614,103000,1068351050,23750,23750,23750,23750,12
|
|
20230614,102900,1068066050,23800,23800,23800,23800,8
|
|
20230614,102800,1067875650,23750,23750,23750,23750,10
|
|
20230614,102700,1067638150,23750,23750,23750,23750,99
|
|
20230614,102600,1065286900,23750,23800,23800,23750,510
|
|
20230614,102500,1053174200,23800,23800,23800,23800,438
|
|
20230614,102400,1042749800,23800,23800,23800,23800,54
|
|
20230614,102300,1041464600,23800,23800,23800,23800,20
|
|
20230614,102200,1040988600,23800,23800,23800,23800,54
|
|
20230614,102100,1039703400,23850,23850,23850,23850,161
|
|
20230614,102000,1035863550,23850,23850,23850,23850,10
|
|
20230614,101900,1035625050,23850,23850,23850,23850,48
|
|
20230614,101800,1034480250,23900,23850,23900,23850,384
|
|
20230614,101700,1025312850,23850,23800,23850,23800,72
|
|
20230614,101600,1023596250,23800,23800,23800,23800,754
|
|
20230614,101500,1005651050,23800,23800,23800,23800,294
|
|
20230614,101400,998653850,23800,23800,23800,23800,11
|
|
20230614,101300,998392050,23800,23800,23800,23800,0
|
|
20230614,101200,998392050,23800,23800,23800,23800,45
|
|
20230614,101100,997321050,23800,23800,23800,23750,24
|
|
20230614,101000,996750450,23800,23850,23850,23800,109
|
|
20230614,100900,994156150,23850,23900,23900,23850,472
|
|
20230614,100800,982898450,23900,23900,23900,23850,404
|
|
20230614,100700,973242900,23900,23950,24000,23900,1128
|
|
20230614,100600,946228600,23950,23800,23950,23800,3269
|
|
20230614,100500,868168800,23800,23750,23800,23750,354
|
|
20230614,100400,859746100,23750,23750,23750,23750,100
|
|
20230614,100300,857371100,23750,23750,23750,23750,1
|
|
20230614,100200,857347350,23800,23750,23800,23750,1022
|
|
20230614,100100,833074100,23750,23650,23750,23650,743
|
|
20230614,100000,815476850,23650,23650,23650,23600,283
|
|
20230614,095900,808784450,23600,23650,23650,23600,291
|
|
20230614,095800,801903450,23600,23600,23600,23600,371
|
|
20230614,095700,793147850,23600,23600,23600,23600,84
|
|
20230614,095600,791165450,23600,23600,23600,23600,51
|
|
20230614,095500,789961850,23550,23600,23600,23550,211
|
|
20230614,095400,784992700,23600,23550,23600,23550,1391
|
|
20230614,095300,752206850,23550,23550,23550,23550,507
|
|
20230614,095200,740267000,23550,23550,23550,23550,61
|
|
20230614,095100,738830450,23550,23550,23550,23550,172
|
|
20230614,095000,734779850,23600,23600,23600,23550,273
|
|
20230614,094900,728350300,23600,23600,23600,23550,46
|
|
20230614,094800,727265700,23550,23600,23600,23550,129
|
|
20230614,094700,724225300,23550,23550,23550,23550,305
|
|
20230614,094600,717042550,23550,23600,23600,23550,792
|
|
20230614,094500,698351600,23650,23600,23650,23600,168
|
|
20230614,094400,694381150,23600,23650,23650,23600,846
|
|
20230614,094300,674374900,23650,23700,23700,23650,185
|
|
20230614,094200,669999600,23700,23700,23700,23700,1256
|
|
20230614,094100,640232400,23700,23750,23800,23700,1015
|
|
20230614,094000,616133300,23750,23750,23750,23750,53
|
|
20230614,093900,614874550,23750,23750,23750,23750,738
|
|
20230614,093800,597347050,23800,23800,23800,23800,35
|
|
20230614,093700,596514050,23750,23750,23750,23750,0
|
|
20230614,093600,596514050,23750,23750,23800,23750,542
|
|
20230614,093500,583641500,23750,23750,23750,23750,31
|
|
20230614,093400,582905250,23750,23750,23750,23750,53
|
|
20230614,093300,581646500,23750,23800,23800,23750,363
|
|
20230614,093200,573021300,23800,23750,23800,23700,1014
|
|
20230614,093100,548938950,23700,23700,23700,23700,451
|
|
20230614,093000,538250250,23650,23700,23700,23650,543
|
|
20230614,092900,525391150,23650,23650,23650,23650,318
|
|
20230614,092800,517870450,23600,23600,23700,23600,1539
|
|
20230614,092700,481447350,23600,23650,23650,23600,52
|
|
20230614,092600,480220050,23650,23650,23650,23650,0
|
|
20230614,092500,480220050,23650,23700,23700,23650,383
|
|
20230614,092400,471152100,23600,23650,23700,23600,289
|
|
20230614,092300,464320900,23650,23650,23650,23650,193
|
|
20230614,092200,459756450,23550,23600,23600,23550,37
|
|
20230614,092100,458883350,23600,23600,23650,23600,652
|
|
20230614,092000,443483300,23500,23500,23550,23500,1360
|
|
20230614,091900,411515850,23500,23550,23550,23500,457
|
|
20230614,091800,400765700,23550,23550,23550,23500,196
|
|
20230614,091700,396150900,23550,23550,23550,23550,235
|
|
20230614,091600,390616650,23550,23500,23550,23500,39
|
|
20230614,091500,389698950,23450,23500,23550,23450,1509
|
|
20230614,091400,354259400,23550,23550,23550,23500,915
|
|
20230614,091300,332711200,23600,23600,23600,23600,250
|
|
20230614,091200,326811200,23650,23550,23650,23550,1445
|
|
20230614,091100,292669500,23550,23600,23600,23550,1261
|
|
20230614,091000,262927250,23600,23600,23650,23600,544
|
|
20230614,090900,250088350,23650,23650,23650,23600,470
|
|
20230614,090800,238985350,23550,23600,23650,23550,876
|
|
20230614,090700,218319200,23600,23600,23600,23600,552
|
|
20230614,090600,205292000,23600,23650,23650,23600,937
|
|
20230614,090500,183175350,23600,23700,23700,23600,1363
|
|
20230614,090400,150903800,23700,23550,23750,23550,2549
|
|
20230614,090300,90618100,23550,23700,23700,23550,1767
|
|
20230614,090200,48826350,23700,23650,23750,23650,323
|
|
20230614,090100,41177600,23700,23700,23700,23700,506
|
|
20230614,090000,29185400,23700,23650,23750,23650,1233
|