755 lines
42 KiB
CSV
755 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213200,8683418000,388500,388500,388500,388500,427
|
|
20230614,213100,8683418000,388500,388500,388500,388500,0
|
|
20230614,213000,8683418000,388500,388500,388500,388500,0
|
|
20230614,212900,8683418000,388500,388500,388500,388500,0
|
|
20230614,212800,8683418000,388500,388500,388500,388500,0
|
|
20230614,212700,8683418000,388500,388500,388500,388500,0
|
|
20230614,212600,8683418000,388500,388500,388500,388500,0
|
|
20230614,212500,8683418000,388500,388500,388500,388500,0
|
|
20230614,212400,8683418000,388500,388500,388500,388500,0
|
|
20230614,212300,8683418000,388500,388500,388500,388500,0
|
|
20230614,212200,8683418000,388500,388500,388500,388500,0
|
|
20230614,212100,8683418000,388500,388500,388500,388500,0
|
|
20230614,212000,8683418000,388500,388500,388500,388500,0
|
|
20230614,211900,8683418000,388500,388500,388500,388500,0
|
|
20230614,211800,8683418000,388500,388500,388500,388500,0
|
|
20230614,211700,8683418000,388500,388500,388500,388500,0
|
|
20230614,211600,8683418000,388500,388500,388500,388500,0
|
|
20230614,211500,8683418000,388500,388500,388500,388500,0
|
|
20230614,211400,8683418000,388500,388500,388500,388500,0
|
|
20230614,211300,8683418000,388500,388500,388500,388500,0
|
|
20230614,211200,8683418000,388500,388500,388500,388500,0
|
|
20230614,211100,8683418000,388500,388500,388500,388500,0
|
|
20230614,211000,8683418000,388500,388500,388500,388500,0
|
|
20230614,210900,8683418000,388500,388500,388500,388500,0
|
|
20230614,210800,8683418000,388500,388500,388500,388500,0
|
|
20230614,210700,8683418000,388500,388500,388500,388500,0
|
|
20230614,210600,8683418000,388500,388500,388500,388500,0
|
|
20230614,210500,8683418000,388500,388500,388500,388500,0
|
|
20230614,210400,8683418000,388500,388500,388500,388500,0
|
|
20230614,210300,8683418000,388500,388500,388500,388500,0
|
|
20230614,210200,8683418000,388500,388500,388500,388500,427
|
|
20230614,210100,8683418000,388500,388500,388500,388500,0
|
|
20230614,210000,8683418000,388500,388500,388500,388500,0
|
|
20230614,205900,8683418000,388500,388500,388500,388500,0
|
|
20230614,205800,8683418000,388500,388500,388500,388500,0
|
|
20230614,205700,8683418000,388500,388500,388500,388500,0
|
|
20230614,205600,8683418000,388500,388500,388500,388500,0
|
|
20230614,205500,8683418000,388500,388500,388500,388500,0
|
|
20230614,205400,8683418000,388500,388500,388500,388500,0
|
|
20230614,205300,8683418000,388500,388500,388500,388500,0
|
|
20230614,205200,8683418000,388500,388500,388500,388500,0
|
|
20230614,205100,8683418000,388500,388500,388500,388500,0
|
|
20230614,205000,8683418000,388500,388500,388500,388500,0
|
|
20230614,204900,8683418000,388500,388500,388500,388500,0
|
|
20230614,204800,8683418000,388500,388500,388500,388500,0
|
|
20230614,204700,8683418000,388500,388500,388500,388500,0
|
|
20230614,204600,8683418000,388500,388500,388500,388500,0
|
|
20230614,204500,8683418000,388500,388500,388500,388500,0
|
|
20230614,204400,8683418000,388500,388500,388500,388500,0
|
|
20230614,204300,8683418000,388500,388500,388500,388500,0
|
|
20230614,204200,8683418000,388500,388500,388500,388500,0
|
|
20230614,204100,8683418000,388500,388500,388500,388500,0
|
|
20230614,204000,8683418000,388500,388500,388500,388500,0
|
|
20230614,203900,8683418000,388500,388500,388500,388500,0
|
|
20230614,203800,8683418000,388500,388500,388500,388500,0
|
|
20230614,203700,8683418000,388500,388500,388500,388500,0
|
|
20230614,203600,8683418000,388500,388500,388500,388500,0
|
|
20230614,203500,8683418000,388500,388500,388500,388500,0
|
|
20230614,203400,8683418000,388500,388500,388500,388500,0
|
|
20230614,203300,8683418000,388500,388500,388500,388500,0
|
|
20230614,203200,8683418000,388500,388500,388500,388500,427
|
|
20230614,203100,8683418000,388500,388500,388500,388500,0
|
|
20230614,203000,8683418000,388500,388500,388500,388500,0
|
|
20230614,202900,8683418000,388500,388500,388500,388500,0
|
|
20230614,202800,8683418000,388500,388500,388500,388500,0
|
|
20230614,202700,8683418000,388500,388500,388500,388500,0
|
|
20230614,202600,8683418000,388500,388500,388500,388500,0
|
|
20230614,202500,8683418000,388500,388500,388500,388500,0
|
|
20230614,202400,8683418000,388500,388500,388500,388500,0
|
|
20230614,202300,8683418000,388500,388500,388500,388500,0
|
|
20230614,202200,8683418000,388500,388500,388500,388500,0
|
|
20230614,202100,8683418000,388500,388500,388500,388500,0
|
|
20230614,202000,8683418000,388500,388500,388500,388500,0
|
|
20230614,201900,8683418000,388500,388500,388500,388500,0
|
|
20230614,201800,8683418000,388500,388500,388500,388500,0
|
|
20230614,201700,8683418000,388500,388500,388500,388500,0
|
|
20230614,201600,8683418000,388500,388500,388500,388500,0
|
|
20230614,201500,8683418000,388500,388500,388500,388500,0
|
|
20230614,201400,8683418000,388500,388500,388500,388500,0
|
|
20230614,201300,8683418000,388500,388500,388500,388500,0
|
|
20230614,201200,8683418000,388500,388500,388500,388500,0
|
|
20230614,201100,8683418000,388500,388500,388500,388500,0
|
|
20230614,201000,8683418000,388500,388500,388500,388500,0
|
|
20230614,200900,8683418000,388500,388500,388500,388500,0
|
|
20230614,200800,8683418000,388500,388500,388500,388500,0
|
|
20230614,200700,8683418000,388500,388500,388500,388500,0
|
|
20230614,200600,8683418000,388500,388500,388500,388500,0
|
|
20230614,200500,8683418000,388500,388500,388500,388500,0
|
|
20230614,200400,8683418000,388500,388500,388500,388500,0
|
|
20230614,200300,8683418000,388500,388500,388500,388500,0
|
|
20230614,200200,8683418000,388500,388500,388500,388500,427
|
|
20230614,200100,8683418000,388500,388500,388500,388500,0
|
|
20230614,200000,8683418000,388500,388500,388500,388500,0
|
|
20230614,195900,8683418000,388500,388500,388500,388500,0
|
|
20230614,195800,8683418000,388500,388500,388500,388500,0
|
|
20230614,195700,8683418000,388500,388500,388500,388500,0
|
|
20230614,195600,8683418000,388500,388500,388500,388500,0
|
|
20230614,195500,8683418000,388500,388500,388500,388500,0
|
|
20230614,195400,8683418000,388500,388500,388500,388500,0
|
|
20230614,195300,8683418000,388500,388500,388500,388500,0
|
|
20230614,195200,8683418000,388500,388500,388500,388500,0
|
|
20230614,195100,8683418000,388500,388500,388500,388500,0
|
|
20230614,195000,8683418000,388500,388500,388500,388500,0
|
|
20230614,194900,8683418000,388500,388500,388500,388500,0
|
|
20230614,194800,8683418000,388500,388500,388500,388500,0
|
|
20230614,194700,8683418000,388500,388500,388500,388500,0
|
|
20230614,194600,8683418000,388500,388500,388500,388500,0
|
|
20230614,194500,8683418000,388500,388500,388500,388500,0
|
|
20230614,194400,8683418000,388500,388500,388500,388500,0
|
|
20230614,194300,8683418000,388500,388500,388500,388500,0
|
|
20230614,194200,8683418000,388500,388500,388500,388500,0
|
|
20230614,194100,8683418000,388500,388500,388500,388500,0
|
|
20230614,194000,8683418000,388500,388500,388500,388500,0
|
|
20230614,193900,8683418000,388500,388500,388500,388500,0
|
|
20230614,193800,8683418000,388500,388500,388500,388500,0
|
|
20230614,193700,8683418000,388500,388500,388500,388500,0
|
|
20230614,193600,8683418000,388500,388500,388500,388500,0
|
|
20230614,193500,8683418000,388500,388500,388500,388500,0
|
|
20230614,193400,8683418000,388500,388500,388500,388500,0
|
|
20230614,193300,8683418000,388500,388500,388500,388500,0
|
|
20230614,193200,8683418000,388500,388500,388500,388500,427
|
|
20230614,193100,8683418000,388500,388500,388500,388500,0
|
|
20230614,193000,8683418000,388500,388500,388500,388500,0
|
|
20230614,192900,8683418000,388500,388500,388500,388500,0
|
|
20230614,192800,8683418000,388500,388500,388500,388500,0
|
|
20230614,192700,8683418000,388500,388500,388500,388500,0
|
|
20230614,192600,8683418000,388500,388500,388500,388500,0
|
|
20230614,192500,8683418000,388500,388500,388500,388500,0
|
|
20230614,192400,8683418000,388500,388500,388500,388500,0
|
|
20230614,192300,8683418000,388500,388500,388500,388500,0
|
|
20230614,192200,8683418000,388500,388500,388500,388500,0
|
|
20230614,192100,8683418000,388500,388500,388500,388500,0
|
|
20230614,192000,8683418000,388500,388500,388500,388500,0
|
|
20230614,191900,8683418000,388500,388500,388500,388500,0
|
|
20230614,191800,8683418000,388500,388500,388500,388500,0
|
|
20230614,191700,8683418000,388500,388500,388500,388500,0
|
|
20230614,191600,8683418000,388500,388500,388500,388500,0
|
|
20230614,191500,8683418000,388500,388500,388500,388500,0
|
|
20230614,191400,8683418000,388500,388500,388500,388500,0
|
|
20230614,191300,8683418000,388500,388500,388500,388500,0
|
|
20230614,191200,8683418000,388500,388500,388500,388500,0
|
|
20230614,191100,8683418000,388500,388500,388500,388500,0
|
|
20230614,191000,8683418000,388500,388500,388500,388500,0
|
|
20230614,190900,8683418000,388500,388500,388500,388500,0
|
|
20230614,190800,8683418000,388500,388500,388500,388500,0
|
|
20230614,190700,8683418000,388500,388500,388500,388500,0
|
|
20230614,190600,8683418000,388500,388500,388500,388500,0
|
|
20230614,190500,8683418000,388500,388500,388500,388500,0
|
|
20230614,190400,8683418000,388500,388500,388500,388500,0
|
|
20230614,190300,8683418000,388500,388500,388500,388500,0
|
|
20230614,190200,8683418000,388500,388500,388500,388500,427
|
|
20230614,190100,8683418000,388500,388500,388500,388500,0
|
|
20230614,190000,8683418000,388500,388500,388500,388500,0
|
|
20230614,185900,8683418000,388500,388500,388500,388500,0
|
|
20230614,185800,8683418000,388500,388500,388500,388500,0
|
|
20230614,185700,8683418000,388500,388500,388500,388500,0
|
|
20230614,185600,8683418000,388500,388500,388500,388500,0
|
|
20230614,185500,8683418000,388500,388500,388500,388500,0
|
|
20230614,185400,8683418000,388500,388500,388500,388500,0
|
|
20230614,185300,8683418000,388500,388500,388500,388500,0
|
|
20230614,185200,8683418000,388500,388500,388500,388500,0
|
|
20230614,185100,8683418000,388500,388500,388500,388500,0
|
|
20230614,185000,8683418000,388500,388500,388500,388500,0
|
|
20230614,184900,8683418000,388500,388500,388500,388500,0
|
|
20230614,184800,8683418000,388500,388500,388500,388500,0
|
|
20230614,184700,8683418000,388500,388500,388500,388500,0
|
|
20230614,184600,8683418000,388500,388500,388500,388500,0
|
|
20230614,184500,8683418000,388500,388500,388500,388500,0
|
|
20230614,184400,8683418000,388500,388500,388500,388500,0
|
|
20230614,184300,8683418000,388500,388500,388500,388500,0
|
|
20230614,184200,8683418000,388500,388500,388500,388500,0
|
|
20230614,184100,8683418000,388500,388500,388500,388500,0
|
|
20230614,184000,8683418000,388500,388500,388500,388500,0
|
|
20230614,183900,8683418000,388500,388500,388500,388500,0
|
|
20230614,183800,8683418000,388500,388500,388500,388500,0
|
|
20230614,183700,8683418000,388500,388500,388500,388500,0
|
|
20230614,183600,8683418000,388500,388500,388500,388500,0
|
|
20230614,183500,8683418000,388500,388500,388500,388500,0
|
|
20230614,183400,8683418000,388500,388500,388500,388500,0
|
|
20230614,183300,8683418000,388500,388500,388500,388500,0
|
|
20230614,183200,8683418000,388500,388500,388500,388500,427
|
|
20230614,183100,8683418000,388500,388500,388500,388500,0
|
|
20230614,183000,8683418000,388500,388500,388500,388500,0
|
|
20230614,182900,8683418000,388500,388500,388500,388500,0
|
|
20230614,182800,8683418000,388500,388500,388500,388500,0
|
|
20230614,182700,8683418000,388500,388500,388500,388500,0
|
|
20230614,182600,8683418000,388500,388500,388500,388500,0
|
|
20230614,182500,8683418000,388500,388500,388500,388500,0
|
|
20230614,182400,8683418000,388500,388500,388500,388500,0
|
|
20230614,182300,8683418000,388500,388500,388500,388500,0
|
|
20230614,182200,8683418000,388500,388500,388500,388500,0
|
|
20230614,182100,8683418000,388500,388500,388500,388500,0
|
|
20230614,182000,8683418000,388500,388500,388500,388500,0
|
|
20230614,181900,8683418000,388500,388500,388500,388500,0
|
|
20230614,181800,8683418000,388500,388500,388500,388500,0
|
|
20230614,181700,8683418000,388500,388500,388500,388500,0
|
|
20230614,181600,8683418000,388500,388500,388500,388500,0
|
|
20230614,181500,8683418000,388500,388500,388500,388500,0
|
|
20230614,181400,8683418000,388500,388500,388500,388500,0
|
|
20230614,181300,8683418000,388500,388500,388500,388500,0
|
|
20230614,181200,8683418000,388500,388500,388500,388500,0
|
|
20230614,181100,8683418000,388500,388500,388500,388500,0
|
|
20230614,181000,8683418000,388500,388500,388500,388500,0
|
|
20230614,180900,8683418000,388500,388500,388500,388500,0
|
|
20230614,180800,8683418000,388500,388500,388500,388500,0
|
|
20230614,180700,8683418000,388500,388500,388500,388500,0
|
|
20230614,180600,8683418000,388500,388500,388500,388500,0
|
|
20230614,180500,8683418000,388500,388500,388500,388500,0
|
|
20230614,180400,8683418000,388500,388500,388500,388500,0
|
|
20230614,180300,8683418000,388500,388500,388500,388500,0
|
|
20230614,180200,8683418000,388500,388500,388500,388500,427
|
|
20230614,180100,8683418000,388500,388500,388500,388500,0
|
|
20230614,180000,8683418000,388500,388500,388500,388500,0
|
|
20230614,175900,8683418000,388500,388500,388500,388500,0
|
|
20230614,175800,8683418000,388500,388500,388500,388500,0
|
|
20230614,175700,8683418000,388500,388500,388500,388500,0
|
|
20230614,175600,8683418000,388500,388500,388500,388500,0
|
|
20230614,175500,8683418000,388500,388500,388500,388500,0
|
|
20230614,175400,8683418000,388500,388500,388500,388500,0
|
|
20230614,175300,8683418000,388500,388500,388500,388500,0
|
|
20230614,175200,8683418000,388500,388500,388500,388500,0
|
|
20230614,175100,8683418000,388500,388500,388500,388500,0
|
|
20230614,175000,8683418000,388500,388500,388500,388500,0
|
|
20230614,174900,8683418000,388500,388500,388500,388500,0
|
|
20230614,174800,8683418000,388500,388500,388500,388500,0
|
|
20230614,174700,8683418000,388500,388500,388500,388500,0
|
|
20230614,174600,8683418000,388500,388500,388500,388500,0
|
|
20230614,174500,8683418000,388500,388500,388500,388500,0
|
|
20230614,174400,8683418000,388500,388500,388500,388500,0
|
|
20230614,174300,8683418000,388500,388500,388500,388500,0
|
|
20230614,174200,8683418000,388500,388500,388500,388500,0
|
|
20230614,174100,8683418000,388500,388500,388500,388500,0
|
|
20230614,174000,8683418000,388500,388500,388500,388500,0
|
|
20230614,173900,8683418000,388500,388500,388500,388500,0
|
|
20230614,173800,8683418000,388500,388500,388500,388500,0
|
|
20230614,173700,8683418000,388500,388500,388500,388500,0
|
|
20230614,173600,8683418000,388500,388500,388500,388500,0
|
|
20230614,173500,8683418000,388500,388500,388500,388500,0
|
|
20230614,173400,8683418000,388500,388500,388500,388500,0
|
|
20230614,173300,8683418000,388500,388500,388500,388500,0
|
|
20230614,173200,8683418000,388500,388500,388500,388500,427
|
|
20230614,173100,8683418000,388500,388500,388500,388500,0
|
|
20230614,173000,8683418000,388500,388500,388500,388500,0
|
|
20230614,172900,8683418000,388500,388500,388500,388500,0
|
|
20230614,172800,8683418000,388500,388500,388500,388500,0
|
|
20230614,172700,8683418000,388500,388500,388500,388500,0
|
|
20230614,172600,8683418000,388500,388500,388500,388500,0
|
|
20230614,172500,8683418000,388500,388500,388500,388500,0
|
|
20230614,172400,8683418000,388500,388500,388500,388500,0
|
|
20230614,172300,8683418000,388500,388500,388500,388500,0
|
|
20230614,172200,8683418000,388500,388500,388500,388500,0
|
|
20230614,172100,8683418000,388500,388500,388500,388500,0
|
|
20230614,172000,8683418000,388500,388500,388500,388500,0
|
|
20230614,171900,8683418000,388500,388500,388500,388500,0
|
|
20230614,171800,8683418000,388500,388500,388500,388500,0
|
|
20230614,171700,8683418000,388500,388500,388500,388500,0
|
|
20230614,171600,8683418000,388500,388500,388500,388500,0
|
|
20230614,171500,8683418000,388500,388500,388500,388500,0
|
|
20230614,171400,8683418000,388500,388500,388500,388500,0
|
|
20230614,171300,8683418000,388500,388500,388500,388500,0
|
|
20230614,171200,8683418000,388500,388500,388500,388500,0
|
|
20230614,171100,8683418000,388500,388500,388500,388500,0
|
|
20230614,171000,8683418000,388500,388500,388500,388500,0
|
|
20230614,170900,8683418000,388500,388500,388500,388500,0
|
|
20230614,170800,8683418000,388500,388500,388500,388500,0
|
|
20230614,170700,8683418000,388500,388500,388500,388500,0
|
|
20230614,170600,8683418000,388500,388500,388500,388500,0
|
|
20230614,170500,8683418000,388500,388500,388500,388500,0
|
|
20230614,170400,8683418000,388500,388500,388500,388500,0
|
|
20230614,170300,8683418000,388500,388500,388500,388500,0
|
|
20230614,170200,8683418000,388500,388500,388500,388500,427
|
|
20230614,170100,8683418000,388500,388500,388500,388500,0
|
|
20230614,170000,8683418000,388500,388500,388500,388500,0
|
|
20230614,165900,8683418000,388500,388500,388500,388500,0
|
|
20230614,165800,8683418000,388500,388500,388500,388500,0
|
|
20230614,165700,8683418000,388500,388500,388500,388500,0
|
|
20230614,165600,8683418000,388500,388500,388500,388500,0
|
|
20230614,165500,8683418000,388500,388500,388500,388500,0
|
|
20230614,165400,8683418000,388500,388500,388500,388500,0
|
|
20230614,165300,8683418000,388500,388500,388500,388500,0
|
|
20230614,165200,8683418000,388500,388500,388500,388500,0
|
|
20230614,165100,8683418000,388500,388500,388500,388500,0
|
|
20230614,165000,8683418000,388500,388500,388500,388500,0
|
|
20230614,164900,8683418000,388500,388500,388500,388500,0
|
|
20230614,164800,8683418000,388500,388500,388500,388500,0
|
|
20230614,164700,8683418000,388500,388500,388500,388500,0
|
|
20230614,164600,8683418000,388500,388500,388500,388500,0
|
|
20230614,164500,8683418000,388500,388500,388500,388500,0
|
|
20230614,164400,8683418000,388500,388500,388500,388500,0
|
|
20230614,164300,8683418000,388500,388500,388500,388500,0
|
|
20230614,164200,8683418000,388500,388500,388500,388500,0
|
|
20230614,164100,8683418000,388500,388500,388500,388500,0
|
|
20230614,164000,8683418000,388500,388500,388500,388500,0
|
|
20230614,163900,8683418000,388500,388500,388500,388500,0
|
|
20230614,163800,8683418000,388500,388500,388500,388500,0
|
|
20230614,163700,8683418000,388500,388500,388500,388500,0
|
|
20230614,163600,8683418000,388500,388500,388500,388500,0
|
|
20230614,163500,8683418000,388500,388500,388500,388500,0
|
|
20230614,163400,8683418000,388500,388500,388500,388500,0
|
|
20230614,163300,8683418000,388500,388500,388500,388500,0
|
|
20230614,163200,8683418000,388500,388500,388500,388500,427
|
|
20230614,163100,8683418000,388500,388500,388500,388500,0
|
|
20230614,163000,8683418000,388500,388500,388500,388500,0
|
|
20230614,162900,8683418000,388500,388500,388500,388500,0
|
|
20230614,162800,8683418000,388500,388500,388500,388500,0
|
|
20230614,162700,8683418000,388500,388500,388500,388500,0
|
|
20230614,162600,8683418000,388500,388500,388500,388500,0
|
|
20230614,162500,8683418000,388500,388500,388500,388500,0
|
|
20230614,162400,8683418000,388500,388500,388500,388500,0
|
|
20230614,162300,8683418000,388500,388500,388500,388500,0
|
|
20230614,162200,8683418000,388500,388500,388500,388500,0
|
|
20230614,162100,8683418000,388500,388500,388500,388500,0
|
|
20230614,162000,8683418000,388500,388500,388500,388500,0
|
|
20230614,161900,8683418000,388500,388500,388500,388500,0
|
|
20230614,161800,8683418000,388500,388500,388500,388500,0
|
|
20230614,161700,8683418000,388500,388500,388500,388500,0
|
|
20230614,161600,8683418000,388500,388500,388500,388500,0
|
|
20230614,161500,8683418000,388500,388500,388500,388500,0
|
|
20230614,161400,8683418000,388500,388500,388500,388500,0
|
|
20230614,161300,8683418000,388500,388500,388500,388500,0
|
|
20230614,161200,8683418000,388500,388500,388500,388500,0
|
|
20230614,161100,8683418000,388500,388500,388500,388500,0
|
|
20230614,161000,8683418000,388500,388500,388500,388500,0
|
|
20230614,160900,8683418000,388500,388500,388500,388500,0
|
|
20230614,160800,8683418000,388500,388500,388500,388500,0
|
|
20230614,160700,8683418000,388500,388500,388500,388500,0
|
|
20230614,160600,8683418000,388500,388500,388500,388500,0
|
|
20230614,160500,8683418000,388500,388500,388500,388500,0
|
|
20230614,160400,8683418000,388500,388500,388500,388500,0
|
|
20230614,160300,8683418000,388500,388500,388500,388500,0
|
|
20230614,160200,8683418000,388500,388500,388500,388500,427
|
|
20230614,160100,8683418000,388500,388500,388500,388500,0
|
|
20230614,160000,8683418000,388500,388500,388500,388500,0
|
|
20230614,155900,8683418000,388500,388500,388500,388500,0
|
|
20230614,155800,8683418000,388500,388500,388500,388500,0
|
|
20230614,155700,8683418000,388500,388500,388500,388500,0
|
|
20230614,155600,8683418000,388500,388500,388500,388500,0
|
|
20230614,155500,8683418000,388500,388500,388500,388500,0
|
|
20230614,155400,8683418000,388500,388500,388500,388500,0
|
|
20230614,155300,8683418000,388500,388500,388500,388500,0
|
|
20230614,155200,8683418000,388500,388500,388500,388500,0
|
|
20230614,155100,8683418000,388500,388500,388500,388500,0
|
|
20230614,155000,8683418000,388500,388500,388500,388500,0
|
|
20230614,154900,8683418000,388500,388500,388500,388500,0
|
|
20230614,154800,8683418000,388500,388500,388500,388500,0
|
|
20230614,154700,8683418000,388500,388500,388500,388500,0
|
|
20230614,154600,8683418000,388500,388500,388500,388500,0
|
|
20230614,154500,8683418000,388500,388500,388500,388500,0
|
|
20230614,154400,8683418000,388500,388500,388500,388500,0
|
|
20230614,154300,8683418000,388500,388500,388500,388500,0
|
|
20230614,154200,8683418000,388500,388500,388500,388500,0
|
|
20230614,154100,8683418000,388500,388500,388500,388500,0
|
|
20230614,154000,8683418000,388500,388500,388500,388500,0
|
|
20230614,153900,8683418000,388500,388500,388500,388500,0
|
|
20230614,153800,8683418000,388500,388500,388500,388500,0
|
|
20230614,153700,8683418000,388500,388500,388500,388500,0
|
|
20230614,153600,8683418000,388500,388500,388500,388500,0
|
|
20230614,153500,8683418000,388500,388500,388500,388500,0
|
|
20230614,153400,8683418000,388500,388500,388500,388500,0
|
|
20230614,153300,8683418000,388500,388500,388500,388500,0
|
|
20230614,153200,8683418000,388500,388500,388500,388500,427
|
|
20230614,153100,8683418000,388500,388500,388500,388500,0
|
|
20230614,153000,8683418000,388500,388500,388500,388500,427
|
|
20230614,152900,8517528500,389000,389000,389000,389000,0
|
|
20230614,152800,8517528500,389000,389000,389000,389000,0
|
|
20230614,152700,8517528500,389000,389000,389000,389000,0
|
|
20230614,152600,8517528500,389000,389000,389000,389000,0
|
|
20230614,152500,8517528500,389000,389000,389000,389000,0
|
|
20230614,152400,8517528500,389000,389000,389000,389000,0
|
|
20230614,152300,8517528500,389000,389000,389000,389000,0
|
|
20230614,152200,8517528500,389000,389000,389000,389000,0
|
|
20230614,152100,8517528500,389000,389000,389000,389000,0
|
|
20230614,152000,8517528500,389000,389000,389000,389000,0
|
|
20230614,151900,8517528500,389000,389000,389500,389000,121
|
|
20230614,151800,8470455500,389000,389000,389000,389000,20
|
|
20230614,151700,8462675500,388500,388500,389000,388500,37
|
|
20230614,151600,8448291000,388500,387500,388500,387500,63
|
|
20230614,151500,8423867000,387500,388000,388000,387000,76
|
|
20230614,151400,8394415000,388000,388000,388500,388000,67
|
|
20230614,151300,8368413500,389000,388000,389000,388000,30
|
|
20230614,151200,8356770500,389000,388000,389000,388000,60
|
|
20230614,151100,8333462500,388500,388000,388500,388000,19
|
|
20230614,151000,8326084500,388000,389000,389000,388000,31
|
|
20230614,150900,8314036500,389000,389000,389000,388000,93
|
|
20230614,150800,8277866000,388500,389000,389000,388500,55
|
|
20230614,150700,8256479500,388500,389500,389500,388500,89
|
|
20230614,150600,8221864000,389000,389000,389500,389000,61
|
|
20230614,150500,8198129000,389000,389000,389500,389000,112
|
|
20230614,150400,8154550500,388500,389000,389000,388500,45
|
|
20230614,150300,8137055000,388500,388500,389500,388500,65
|
|
20230614,150200,8111768000,389000,389000,389500,388500,188
|
|
20230614,150100,8038625500,388500,388000,388500,387500,220
|
|
20230614,150000,7953223500,388000,387500,388000,387000,59
|
|
20230614,145900,7930353000,387500,387500,388000,387000,91
|
|
20230614,145800,7895095500,387500,388000,388500,387000,107
|
|
20230614,145700,7853584000,388000,388000,388000,387500,82
|
|
20230614,145600,7821799000,388000,388000,388000,387500,74
|
|
20230614,145500,7793098000,387500,388500,388500,387000,68
|
|
20230614,145400,7766736500,388000,387500,388500,387500,99
|
|
20230614,145300,7728327000,388000,387500,388000,387500,65
|
|
20230614,145200,7703119500,388000,387500,388000,387500,81
|
|
20230614,145100,7671710000,387500,387500,387500,387000,78
|
|
20230614,145000,7641505500,387500,387000,387500,386500,87
|
|
20230614,144900,7607828500,387500,387000,387500,386500,54
|
|
20230614,144800,7586923000,386500,386500,387500,386500,69
|
|
20230614,144700,7560231000,386500,386500,387000,386000,108
|
|
20230614,144600,7518475500,386000,386500,386500,386000,112
|
|
20230614,144500,7475230000,385500,386000,386500,385500,70
|
|
20230614,144400,7448204500,386000,386000,387000,386000,75
|
|
20230614,144300,7419225500,386000,386000,387000,385500,112
|
|
20230614,144200,7375952000,385500,384500,385500,384500,120
|
|
20230614,144100,7329715000,385000,384500,385000,384500,120
|
|
20230614,144000,7283536000,385000,385000,385000,384500,94
|
|
20230614,143900,7247353000,385000,384500,385000,384500,57
|
|
20230614,143800,7225421500,385000,384500,385000,384500,72
|
|
20230614,143700,7197721500,385000,384500,385000,384500,77
|
|
20230614,143600,7168088000,384500,384500,385000,384500,50
|
|
20230614,143500,7148859500,384500,385000,385500,384500,81
|
|
20230614,143400,7117703500,385000,385000,385500,385000,69
|
|
20230614,143300,7091131500,385000,385000,385500,385000,47
|
|
20230614,143200,7073032500,385000,385000,385500,385000,266
|
|
20230614,143100,6970619500,385500,385500,385500,385000,53
|
|
20230614,143000,6950200500,385000,385500,385500,385000,34
|
|
20230614,142900,6937101000,385000,385500,385500,385000,98
|
|
20230614,142800,6899364000,385500,385500,385500,385000,82
|
|
20230614,142700,6867756500,385500,385000,386000,385000,83
|
|
20230614,142600,6835761000,385500,385500,386000,385000,69
|
|
20230614,142500,6809177000,385000,385500,386000,385000,78
|
|
20230614,142400,6779119000,385500,385500,386000,385500,75
|
|
20230614,142300,6750201000,386000,386000,386000,385500,77
|
|
20230614,142200,6720513000,386000,385500,386000,385500,89
|
|
20230614,142100,6686200500,386000,385500,386000,385500,56
|
|
20230614,142000,6664602500,386000,385500,386000,385500,83
|
|
20230614,141900,6632597500,386000,386000,386000,385500,62
|
|
20230614,141800,6608692000,386000,386000,386000,385500,80
|
|
20230614,141700,6577821500,385500,385500,386000,385500,74
|
|
20230614,141600,6549277500,385500,386000,386000,385500,77
|
|
20230614,141500,6519587000,386000,385500,386000,385500,45
|
|
20230614,141400,6502232500,386000,386500,386500,385500,59
|
|
20230614,141300,6479479500,385500,385500,386500,385500,115
|
|
20230614,141200,6435122000,385500,385500,386000,385500,74
|
|
20230614,141100,6406588500,386500,386000,386500,385500,32
|
|
20230614,141000,6394235000,385500,386000,386500,385500,92
|
|
20230614,140900,6358722000,386000,386500,386500,386000,76
|
|
20230614,140800,6329379500,386000,387000,387000,386000,171
|
|
20230614,140700,6263351500,387000,386500,387000,386500,111
|
|
20230614,140600,6220444000,386500,386500,387500,386500,96
|
|
20230614,140500,6183301500,387000,387000,387000,386500,26
|
|
20230614,140400,6173245000,387000,387500,388000,386500,181
|
|
20230614,140300,6103195500,387500,387000,388000,387000,61
|
|
20230614,140200,6079557500,387500,388000,388000,387000,24
|
|
20230614,140100,6070261000,387500,387500,388000,387000,39
|
|
20230614,140000,6055147000,387500,388000,388000,387500,18
|
|
20230614,135900,6048165500,387500,388000,388000,387500,18
|
|
20230614,135800,6041187500,387500,388000,388000,387500,74
|
|
20230614,135700,6012509000,388000,388000,388000,387500,25
|
|
20230614,135600,6002812000,388000,388000,388000,387500,14
|
|
20230614,135500,5997383500,388000,387000,388000,387000,97
|
|
20230614,135400,5959828500,388000,387000,388000,387000,53
|
|
20230614,135300,5939296500,387500,387500,387500,387000,43
|
|
20230614,135200,5922640000,387000,388000,388000,387000,276
|
|
20230614,135100,5815715500,387500,389000,389000,387500,438
|
|
20230614,135000,5645714000,388500,389000,389000,388500,39
|
|
20230614,134900,5630557500,389000,388500,389000,388500,38
|
|
20230614,134800,5615792000,388500,389000,389000,388500,32
|
|
20230614,134700,5603354500,389000,389000,389000,388500,13
|
|
20230614,134600,5598300000,388500,389500,389500,388500,256
|
|
20230614,134500,5498715000,389500,389500,389500,389000,61
|
|
20230614,134400,5474971000,389500,389500,389500,389000,21
|
|
20230614,134300,5466794500,389500,389000,389500,389000,46
|
|
20230614,134200,5448889000,389500,389500,390000,389000,100
|
|
20230614,134100,5409950000,389500,390000,390000,389500,9
|
|
20230614,134000,5406443000,390000,390000,390000,389500,54
|
|
20230614,133900,5385400500,390500,390500,390500,390000,49
|
|
20230614,133800,5366286500,390500,390000,390500,390000,300
|
|
20230614,133700,5249281000,390000,390000,390000,389500,14
|
|
20230614,133600,5243824500,390000,390000,390000,389500,45
|
|
20230614,133500,5226289000,389500,389500,390000,389500,10
|
|
20230614,133400,5222391500,389500,389500,390000,389500,9
|
|
20230614,133300,5218884500,390000,390000,390000,389500,38
|
|
20230614,133200,5204075000,389500,390000,390000,389500,11
|
|
20230614,133100,5199789000,390000,390000,390000,389500,14
|
|
20230614,133000,5194330500,390000,389500,390000,389500,39
|
|
20230614,132900,5179136000,389500,390000,390000,389500,15
|
|
20230614,132800,5173288000,390000,390000,390000,389500,9
|
|
20230614,132700,5169780000,390000,390000,390000,389500,35
|
|
20230614,132600,5156143000,390000,390000,390000,389500,15
|
|
20230614,132500,5150294000,390000,390000,390000,389500,13
|
|
20230614,132400,5145228500,390000,389500,390000,389500,39
|
|
20230614,132300,5130033500,389500,390000,390000,389500,7
|
|
20230614,132200,5127304500,390000,390000,390000,389500,19
|
|
20230614,132100,5119897500,390000,389500,390000,389500,25
|
|
20230614,132000,5110159000,389500,390000,390000,389500,15
|
|
20230614,131900,5104314000,389500,389500,389500,389000,28
|
|
20230614,131800,5093409500,389500,389500,389500,389000,20
|
|
20230614,131700,5085624500,389000,390000,390000,389000,71
|
|
20230614,131600,5057980000,390000,389500,390000,389500,29
|
|
20230614,131500,5046678000,389500,389500,390000,389500,12
|
|
20230614,131400,5042002500,390000,390000,390000,389500,93
|
|
20230614,131300,5005773500,390000,390000,390000,389500,18
|
|
20230614,131200,4998754000,389500,389500,390000,389500,27
|
|
20230614,131100,4988228000,389500,390000,390000,389500,57
|
|
20230614,131000,4966022500,390000,390000,390000,389500,14
|
|
20230614,130900,4960566500,390000,390000,390000,389500,21
|
|
20230614,130800,4952377500,390000,390000,390000,389500,36
|
|
20230614,130700,4938350000,390000,390000,390000,389500,12
|
|
20230614,130600,4933673000,390000,390000,390000,390000,16
|
|
20230614,130500,4927433000,390000,390000,390000,389500,40
|
|
20230614,130400,4911845500,390000,389500,390000,389500,31
|
|
20230614,130300,4899758000,389500,390000,390000,389500,5
|
|
20230614,130200,4897809000,390000,390000,390000,389500,45
|
|
20230614,130100,4880276000,390000,389500,390000,389500,134
|
|
20230614,130000,4828079500,389000,389500,389500,389000,8
|
|
20230614,125900,4824967000,389500,389500,389500,389000,41
|
|
20230614,125800,4809008000,389500,389500,389500,389000,22
|
|
20230614,125700,4800440000,389500,389000,389500,389000,11
|
|
20230614,125600,4796158000,389500,389500,389500,389000,27
|
|
20230614,125500,4785652500,389500,389000,389500,389000,20
|
|
20230614,125400,4777863000,389500,389500,389500,389500,5
|
|
20230614,125300,4775915500,389000,389500,389500,389000,59
|
|
20230614,125200,4752962000,389500,389500,389500,389000,25
|
|
20230614,125100,4743225000,389500,389500,389500,389500,6
|
|
20230614,125000,4740888000,389500,389500,389500,389000,40
|
|
20230614,124900,4725321500,389500,389000,389500,389000,12
|
|
20230614,124800,4720650500,389500,389500,389500,389000,30
|
|
20230614,124700,4708974000,389500,389000,389500,389000,8
|
|
20230614,124600,4705861000,389500,390000,390000,389000,31
|
|
20230614,124500,4693787500,390000,390000,390000,389500,28
|
|
20230614,124400,4682874500,390000,389500,390000,389500,11
|
|
20230614,124300,4678587000,389500,390000,390000,389500,37
|
|
20230614,124200,4664171500,389500,390000,390000,389500,11
|
|
20230614,124100,4659883000,390000,390000,390000,390000,21
|
|
20230614,124000,4651693000,390000,390000,390000,389500,41
|
|
20230614,123900,4635719000,390000,390000,390000,390000,8
|
|
20230614,123800,4632599000,390000,390000,390000,390000,9
|
|
20230614,123700,4629089000,390000,390000,390000,389500,43
|
|
20230614,123600,4612334000,390000,390000,390000,390000,9
|
|
20230614,123500,4608824000,390000,390000,390000,390000,18
|
|
20230614,123400,4601804000,390000,390000,390000,389500,30
|
|
20230614,123300,4590115000,389500,390000,390000,389500,8
|
|
20230614,123200,4586997500,390000,390000,390000,389500,13
|
|
20230614,123100,4581929000,390000,390000,390000,389500,39
|
|
20230614,123000,4566729500,390000,390500,390500,390000,16
|
|
20230614,122900,4560487000,390500,390500,390500,390000,14
|
|
20230614,122800,4555020500,390000,390500,390500,390000,31
|
|
20230614,122700,4542927500,390500,391000,391000,390000,25
|
|
20230614,122600,4533165000,390500,391000,391000,390500,7
|
|
20230614,122500,4530429500,391000,391000,391000,390500,36
|
|
20230614,122400,4516365000,391000,391000,391000,390500,24
|
|
20230614,122300,4506982000,391000,391000,391000,390500,19
|
|
20230614,122200,4499556000,391000,391000,391000,390500,38
|
|
20230614,122100,4484710500,390500,390500,391000,390500,26
|
|
20230614,122000,4474553500,390000,390000,390500,390000,39
|
|
20230614,121900,4459337500,390000,390000,390000,390000,12
|
|
20230614,121800,4454657500,389500,390000,390000,389500,28
|
|
20230614,121700,4443748000,390000,389500,390000,389500,18
|
|
20230614,121600,4436732000,390000,390000,390000,389500,16
|
|
20230614,121500,4430493000,389500,390000,390000,389500,29
|
|
20230614,121400,4419194000,390000,389500,390000,389500,32
|
|
20230614,121300,4406725500,389500,389000,390000,389000,115
|
|
20230614,121200,4361967000,388500,389000,389000,388500,302
|
|
20230614,121100,4244500000,389000,389000,389000,389000,13
|
|
20230614,121000,4239443000,389000,389000,389000,388500,19
|
|
20230614,120900,4232054500,388500,388500,389000,388500,83
|
|
20230614,120800,4199806000,388500,389000,389000,388500,15
|
|
20230614,120700,4193976000,389000,389000,389000,388500,155
|
|
20230614,120600,4133751500,389000,389000,389000,388500,47
|
|
20230614,120500,4115479500,389000,389000,389000,389000,7
|
|
20230614,120400,4112756500,389000,388500,389000,388500,24
|
|
20230614,120300,4103426000,389000,389000,389000,388500,42
|
|
20230614,120200,4087101000,389000,389000,389000,388500,26
|
|
20230614,120100,4076992500,389000,389000,389000,389000,13
|
|
20230614,120000,4071935500,389000,389000,389000,388500,42
|
|
20230614,115900,4055611500,389000,389000,389000,389000,11
|
|
20230614,115800,4051332500,388500,389000,389000,388500,14
|
|
20230614,115700,4045888000,389000,388500,389000,388500,42
|
|
20230614,115600,4029563000,389000,389000,389000,389000,10
|
|
20230614,115500,4025673000,389000,389000,389000,388500,19
|
|
20230614,115400,4018282500,389000,389000,389000,388500,63
|
|
20230614,115300,3993796500,389000,389000,389000,388500,26
|
|
20230614,115200,3983685500,389000,389000,389000,388500,9
|
|
20230614,115100,3980185000,389000,388500,389000,388500,30
|
|
20230614,115000,3968525500,389000,389000,389000,388500,21
|
|
20230614,114900,3960359000,389000,389000,389000,389000,7
|
|
20230614,114800,3957636000,389000,389000,389000,389000,10
|
|
20230614,114700,3953746000,388500,389000,389000,388500,34
|
|
20230614,114600,3940531000,388500,389000,389000,388500,73
|
|
20230614,114500,3912166500,389000,389000,389000,389000,3
|
|
20230614,114400,3910999500,389000,389000,389000,388500,30
|
|
20230614,114300,3899340000,389000,389000,389000,388500,24
|
|
20230614,114200,3890007000,389000,389000,389000,388500,13
|
|
20230614,114100,3884953500,389000,389000,389000,388500,72
|
|
20230614,114000,3856973000,388500,389500,389500,388500,144
|
|
20230614,113900,3800963500,389500,389500,389500,389500,5
|
|
20230614,113800,3799016000,389500,389500,389500,389000,29
|
|
20230614,113700,3787731500,389500,389500,389500,389500,5
|
|
20230614,113600,3785784000,389500,389500,389500,389000,92
|
|
20230614,113500,3749986500,389500,389500,389500,389000,32
|
|
20230614,113400,3737533000,389500,389500,389500,389000,10
|
|
20230614,113300,3733639000,389500,389500,389500,389000,52
|
|
20230614,113200,3713403000,389500,389500,389500,389000,46
|
|
20230614,113100,3695500500,389500,389500,389500,389500,10
|
|
20230614,113000,3691605500,389500,389500,389500,389000,25
|
|
20230614,112900,3681871000,389500,389500,389500,389000,45
|
|
20230614,112800,3664357500,389500,389500,389500,389500,11
|
|
20230614,112700,3660073000,389500,389500,389500,389500,8
|
|
20230614,112600,3656957000,389500,389500,389500,389000,42
|
|
20230614,112500,3640611500,389500,389500,389500,389000,57
|
|
20230614,112400,3618435000,389500,389500,389500,389000,16
|
|
20230614,112300,3612205500,389500,389000,389500,389000,38
|
|
20230614,112200,3597418000,389500,389500,389500,389000,7
|
|
20230614,112100,3594692500,389500,389500,389500,389000,10
|
|
20230614,112000,3590798000,389500,389000,389500,389000,36
|
|
20230614,111900,3576789500,389500,389000,389500,389000,50
|
|
20230614,111800,3557334000,389500,389500,389500,389000,12
|
|
20230614,111700,3552660500,389500,389500,389500,389500,10
|
|
20230614,111600,3548765500,389500,389500,389500,389000,41
|
|
20230614,111500,3532809000,389500,389500,389500,389500,6
|
|
20230614,111400,3530472000,389500,389500,389500,389500,13
|
|
20230614,111300,3525408500,389000,389500,389500,389000,37
|
|
20230614,111200,3511011000,389500,389500,389500,389500,14
|
|
20230614,111100,3505558000,389500,389500,389500,389500,14
|
|
20230614,111000,3500105000,389500,389000,389500,389000,36
|
|
20230614,110900,3486096500,389500,390000,390000,389000,32
|
|
20230614,110800,3473630500,389500,390000,390000,389500,18
|
|
20230614,110700,3466613500,390000,390000,390000,389500,38
|
|
20230614,110600,3451810000,389500,389500,390000,389500,26
|
|
20230614,110500,3441680000,389500,389500,389500,389500,5
|
|
20230614,110400,3439732500,389500,390000,390000,389500,26
|
|
20230614,110300,3429600000,390000,390000,390000,389000,31
|
|
20230614,110200,3417515000,390000,389500,390000,389500,16
|
|
20230614,110100,3411282000,389500,389000,389500,389000,55
|
|
20230614,110000,3389881500,389500,389000,389500,389000,64
|
|
20230614,105900,3364976500,389500,389500,390000,389500,14
|
|
20230614,105800,3359522000,389500,390000,390000,389500,258
|
|
20230614,105700,3259030500,389500,389500,390000,389500,26
|
|
20230614,105600,3248902000,390000,390000,390000,389500,10
|
|
20230614,105500,3245004500,390000,389500,390000,389500,53
|
|
20230614,105400,3224354500,390000,390000,390000,390000,7
|
|
20230614,105300,3221624500,389500,389500,390000,389500,70
|
|
20230614,105200,3194357000,390000,390000,390000,389500,43
|
|
20230614,105100,3177598000,390000,390500,390500,390000,9
|
|
20230614,105000,3174086500,390500,390000,390500,390000,30
|
|
20230614,104900,3162382000,390500,390000,390500,390000,28
|
|
20230614,104800,3151457500,390000,390500,390500,390000,30
|
|
20230614,104700,3139756500,390500,390500,390500,390000,11
|
|
20230614,104600,3135463000,390000,390000,390500,390000,11
|
|
20230614,104500,3131170500,390000,390000,390500,390000,39
|
|
20230614,104400,3115954500,391000,390500,391000,390000,17
|
|
20230614,104300,3109310500,390000,390000,390000,390000,27
|
|
20230614,104200,3098780500,390500,390500,390500,390000,55
|
|
20230614,104100,3077324000,390500,390500,390500,390500,21
|
|
20230614,104000,3069123500,390000,390500,390500,390000,14
|
|
20230614,103900,3063659500,390000,390500,391000,390000,78
|
|
20230614,103800,3033202500,390500,390000,390500,390000,29
|
|
20230614,103700,3021886500,390000,390500,390500,390000,7
|
|
20230614,103600,3019154500,390500,390500,390500,390000,40
|
|
20230614,103500,3003552000,390500,390000,390500,390000,25
|
|
20230614,103400,2993794000,390000,389500,390000,389500,12
|
|
20230614,103300,2989116500,390000,390500,390500,389500,40
|
|
20230614,103200,2973527000,390500,390000,390500,389500,54
|
|
20230614,103100,2952469500,390000,390000,390000,389500,15
|
|
20230614,103000,2946621500,390000,390000,390500,390000,24
|
|
20230614,102900,2937261000,390000,390000,390500,389500,66
|
|
20230614,102800,2911527000,390000,389500,390000,389500,29
|
|
20230614,102700,2900226000,389500,390000,390000,389500,119
|
|
20230614,102600,2853831500,390500,390000,390500,390000,34
|
|
20230614,102500,2840570000,390500,390500,390500,390000,21
|
|
20230614,102400,2832373000,390500,390500,390500,390500,58
|
|
20230614,102300,2809724000,391000,391000,391000,390500,15
|
|
20230614,102200,2803863500,390500,391000,391000,390500,15
|
|
20230614,102100,2798005000,391000,391000,391000,390500,49
|
|
20230614,102000,2778866000,391000,391000,391000,390500,20
|
|
20230614,101900,2771053500,390500,391000,391000,390500,37
|
|
20230614,101800,2756590500,391000,391000,391000,391000,20
|
|
20230614,101700,2748770500,391000,390500,391000,390500,48
|
|
20230614,101600,2730024500,391000,391000,391000,390500,6
|
|
20230614,101500,2727679500,391000,390500,391000,390500,12
|
|
20230614,101400,2722991000,391000,390500,391000,389500,49
|
|
20230614,101300,2703854000,390000,390000,390500,390000,122
|
|
20230614,101200,2656273500,390500,390500,390500,390500,18
|
|
20230614,101100,2649244500,390500,391000,391000,390500,10
|
|
20230614,101000,2645339000,390000,390000,391000,390000,12
|
|
20230614,100900,2640656000,390500,391000,391000,390500,60
|
|
20230614,100800,2617209000,390500,391000,391000,390500,48
|
|
20230614,100700,2598457500,391000,391000,391500,390500,40
|
|
20230614,100600,2582826500,391500,390500,391500,390500,11
|
|
20230614,100500,2578524500,390500,391000,391500,390500,62
|
|
20230614,100400,2554307500,390500,390500,391500,390500,20
|
|
20230614,100300,2546496000,391000,391500,391500,391000,9
|
|
20230614,100200,2542975000,391500,391000,391500,390500,61
|
|
20230614,100100,2519143000,391000,391000,391500,391000,33
|
|
20230614,100000,2506231000,391000,391000,391500,390500,59
|
|
20230614,095900,2483169500,391000,391000,391000,390500,60
|
|
20230614,095800,2459727500,391000,391000,391500,391000,14
|
|
20230614,095700,2454252500,391000,391500,391500,391000,26
|
|
20230614,095600,2444080000,390500,390500,391500,390500,39
|
|
20230614,095500,2428846500,390500,390500,391500,390500,23
|
|
20230614,095400,2419861000,390500,390500,391500,390500,27
|
|
20230614,095300,2409307500,391500,390500,391500,390500,30
|
|
20230614,095200,2397588500,391500,390500,391500,390500,351
|
|
20230614,095100,2260522000,390000,391500,391500,390000,218
|
|
20230614,095000,2175396000,391000,392000,392000,390500,276
|
|
20230614,094900,2067282000,392000,392500,392500,392000,32
|
|
20230614,094800,2054734500,392500,392500,392500,392500,4
|
|
20230614,094700,2053164500,392000,392000,392500,392000,42
|
|
20230614,094600,2036696500,392500,392500,393000,392500,41
|
|
20230614,094500,2020602500,393000,392500,393000,392500,17
|
|
20230614,094400,2013923500,393000,393500,393500,393000,63
|
|
20230614,094300,1989135000,393500,393000,393500,393000,628
|
|
20230614,094200,1742216500,393000,392500,393000,392500,32
|
|
20230614,094100,1729656000,392500,393000,393000,392500,28
|
|
20230614,094000,1718659500,392000,392000,393000,392000,233
|
|
20230614,093900,1627262000,392000,391500,392000,391500,19
|
|
20230614,093800,1619823000,391500,391500,392500,391000,277
|
|
20230614,093700,1511161500,392000,392000,392000,391500,39
|
|
20230614,093600,1495880500,391500,391500,391500,391500,33
|
|
20230614,093500,1482961000,392000,392000,392000,392000,76
|
|
20230614,093400,1453169000,392000,392500,392500,392000,40
|
|
20230614,093300,1437488500,392500,392000,392500,392000,40
|
|
20230614,093200,1421789000,392500,392000,392500,391500,24
|
|
20230614,093100,1412375500,391500,392500,392500,391500,10
|
|
20230614,093000,1408454500,392000,392000,393000,391500,245
|
|
20230614,092900,1312219500,392500,393000,393000,392500,85
|
|
20230614,092800,1278824500,391500,392000,392500,391500,57
|
|
20230614,092700,1256486500,393000,392500,393000,392500,35
|
|
20230614,092600,1242747500,393000,393000,393000,393000,51
|
|
20230614,092500,1222704500,393000,393000,394000,393000,146
|
|
20230614,092400,1165235000,393000,393000,393000,393000,12
|
|
20230614,092300,1160519000,393000,394000,394000,393000,170
|
|
20230614,092200,1093564000,394000,394000,394500,394000,76
|
|
20230614,092100,1063619500,393500,392000,394000,392000,369
|
|
20230614,092000,918610000,392000,392000,392500,391500,153
|
|
20230614,091900,858577500,392000,391500,392500,391500,489
|
|
20230614,091800,666899000,391500,391500,391500,391000,45
|
|
20230614,091700,649296000,391500,391500,391500,391000,117
|
|
20230614,091600,603505500,391500,390000,391500,389500,279
|
|
20230614,091500,494470000,390000,390000,390000,390000,35
|
|
20230614,091400,480820000,390000,389000,390000,389000,132
|
|
20230614,091300,429405000,389000,389000,389000,389000,72
|
|
20230614,091200,401397000,389500,389500,389500,389500,17
|
|
20230614,091100,394775500,389500,389500,389500,389500,11
|
|
20230614,091000,390491000,389500,389500,390000,389500,107
|
|
20230614,090900,348788500,389500,389000,389500,389000,116
|
|
20230614,090800,303660500,389000,389500,389500,389000,45
|
|
20230614,090700,286135500,389500,390000,390000,389500,52
|
|
20230614,090600,265864500,390000,389500,390000,389500,73
|
|
20230614,090500,237417000,390000,390000,390000,389500,98
|
|
20230614,090400,199199000,390500,390500,390500,390500,17
|
|
20230614,090300,192560500,390500,391500,391500,390500,82
|
|
20230614,090200,160500000,392000,390500,392000,390500,40
|
|
20230614,090100,144863500,390500,391500,392000,390500,100
|
|
20230614,090000,105713000,391500,390000,391500,389500,271
|