812 lines
47 KiB
CSV
812 lines
47 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,222800,133235382000,292000,292000,292000,292000,0
|
|
20230614,222700,133235382000,292000,292000,292000,292000,0
|
|
20230614,222600,133235382000,292000,292000,292000,292000,0
|
|
20230614,222500,133235382000,292000,292000,292000,292000,0
|
|
20230614,222400,133235382000,292000,292000,292000,292000,0
|
|
20230614,222300,133235382000,292000,292000,292000,292000,0
|
|
20230614,222200,133235382000,292000,292000,292000,292000,0
|
|
20230614,222100,133235382000,292000,292000,292000,292000,0
|
|
20230614,222000,133235382000,292000,292000,292000,292000,0
|
|
20230614,221900,133235382000,292000,292000,292000,292000,0
|
|
20230614,221800,133235382000,292000,292000,292000,292000,0
|
|
20230614,221700,133235382000,292000,292000,292000,292000,0
|
|
20230614,221600,133235382000,292000,292000,292000,292000,0
|
|
20230614,221500,133235382000,292000,292000,292000,292000,0
|
|
20230614,221400,133235382000,292000,292000,292000,292000,0
|
|
20230614,221300,133235382000,292000,292000,292000,292000,0
|
|
20230614,221200,133235382000,292000,292000,292000,292000,0
|
|
20230614,221100,133235382000,292000,292000,292000,292000,0
|
|
20230614,221000,133235382000,292000,292000,292000,292000,0
|
|
20230614,220900,133235382000,292000,292000,292000,292000,0
|
|
20230614,220800,133235382000,292000,292000,292000,292000,0
|
|
20230614,220700,133235382000,292000,292000,292000,292000,0
|
|
20230614,220600,133235382000,292000,292000,292000,292000,0
|
|
20230614,220500,133235382000,292000,292000,292000,292000,0
|
|
20230614,220400,133235382000,292000,292000,292000,292000,0
|
|
20230614,220300,133235382000,292000,292000,292000,292000,0
|
|
20230614,220200,133235382000,292000,292000,292000,292000,0
|
|
20230614,220100,133235382000,292000,292000,292000,292000,0
|
|
20230614,220000,133235382000,292000,292000,292000,292000,0
|
|
20230614,215900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,215800,133235382000,292000,292000,292000,292000,0
|
|
20230614,215700,133235382000,292000,292000,292000,292000,0
|
|
20230614,215600,133235382000,292000,292000,292000,292000,0
|
|
20230614,215500,133235382000,292000,292000,292000,292000,0
|
|
20230614,215400,133235382000,292000,292000,292000,292000,0
|
|
20230614,215300,133235382000,292000,292000,292000,292000,0
|
|
20230614,215200,133235382000,292000,292000,292000,292000,0
|
|
20230614,215100,133235382000,292000,292000,292000,292000,0
|
|
20230614,215000,133235382000,292000,292000,292000,292000,0
|
|
20230614,214900,133235382000,292000,292000,292000,292000,0
|
|
20230614,214800,133235382000,292000,292000,292000,292000,0
|
|
20230614,214700,133235382000,292000,292000,292000,292000,0
|
|
20230614,214600,133235382000,292000,292000,292000,292000,0
|
|
20230614,214500,133235382000,292000,292000,292000,292000,0
|
|
20230614,214400,133235382000,292000,292000,292000,292000,0
|
|
20230614,214300,133235382000,292000,292000,292000,292000,0
|
|
20230614,214200,133235382000,292000,292000,292000,292000,0
|
|
20230614,214100,133235382000,292000,292000,292000,292000,0
|
|
20230614,214000,133235382000,292000,292000,292000,292000,0
|
|
20230614,213900,133235382000,292000,292000,292000,292000,0
|
|
20230614,213800,133235382000,292000,292000,292000,292000,0
|
|
20230614,213700,133235382000,292000,292000,292000,292000,0
|
|
20230614,213600,133235382000,292000,292000,292000,292000,0
|
|
20230614,213500,133235382000,292000,292000,292000,292000,0
|
|
20230614,213400,133235382000,292000,292000,292000,292000,0
|
|
20230614,213300,133235382000,292000,292000,292000,292000,0
|
|
20230614,213200,133235382000,292000,292000,292000,292000,0
|
|
20230614,213100,133235382000,292000,292000,292000,292000,0
|
|
20230614,213000,133235382000,292000,292000,292000,292000,0
|
|
20230614,212900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,212800,133235382000,292000,292000,292000,292000,0
|
|
20230614,212700,133235382000,292000,292000,292000,292000,0
|
|
20230614,212600,133235382000,292000,292000,292000,292000,0
|
|
20230614,212500,133235382000,292000,292000,292000,292000,0
|
|
20230614,212400,133235382000,292000,292000,292000,292000,0
|
|
20230614,212300,133235382000,292000,292000,292000,292000,0
|
|
20230614,212200,133235382000,292000,292000,292000,292000,0
|
|
20230614,212100,133235382000,292000,292000,292000,292000,0
|
|
20230614,212000,133235382000,292000,292000,292000,292000,0
|
|
20230614,211900,133235382000,292000,292000,292000,292000,0
|
|
20230614,211800,133235382000,292000,292000,292000,292000,0
|
|
20230614,211700,133235382000,292000,292000,292000,292000,0
|
|
20230614,211600,133235382000,292000,292000,292000,292000,0
|
|
20230614,211500,133235382000,292000,292000,292000,292000,0
|
|
20230614,211400,133235382000,292000,292000,292000,292000,0
|
|
20230614,211300,133235382000,292000,292000,292000,292000,0
|
|
20230614,211200,133235382000,292000,292000,292000,292000,0
|
|
20230614,211100,133235382000,292000,292000,292000,292000,0
|
|
20230614,211000,133235382000,292000,292000,292000,292000,0
|
|
20230614,210900,133235382000,292000,292000,292000,292000,0
|
|
20230614,210800,133235382000,292000,292000,292000,292000,0
|
|
20230614,210700,133235382000,292000,292000,292000,292000,0
|
|
20230614,210600,133235382000,292000,292000,292000,292000,0
|
|
20230614,210500,133235382000,292000,292000,292000,292000,0
|
|
20230614,210400,133235382000,292000,292000,292000,292000,0
|
|
20230614,210300,133235382000,292000,292000,292000,292000,0
|
|
20230614,210200,133235382000,292000,292000,292000,292000,0
|
|
20230614,210100,133235382000,292000,292000,292000,292000,0
|
|
20230614,210000,133235382000,292000,292000,292000,292000,0
|
|
20230614,205900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,205800,133235382000,292000,292000,292000,292000,0
|
|
20230614,205700,133235382000,292000,292000,292000,292000,0
|
|
20230614,205600,133235382000,292000,292000,292000,292000,0
|
|
20230614,205500,133235382000,292000,292000,292000,292000,0
|
|
20230614,205400,133235382000,292000,292000,292000,292000,0
|
|
20230614,205300,133235382000,292000,292000,292000,292000,0
|
|
20230614,205200,133235382000,292000,292000,292000,292000,0
|
|
20230614,205100,133235382000,292000,292000,292000,292000,0
|
|
20230614,205000,133235382000,292000,292000,292000,292000,0
|
|
20230614,204900,133235382000,292000,292000,292000,292000,0
|
|
20230614,204800,133235382000,292000,292000,292000,292000,0
|
|
20230614,204700,133235382000,292000,292000,292000,292000,0
|
|
20230614,204600,133235382000,292000,292000,292000,292000,0
|
|
20230614,204500,133235382000,292000,292000,292000,292000,0
|
|
20230614,204400,133235382000,292000,292000,292000,292000,0
|
|
20230614,204300,133235382000,292000,292000,292000,292000,0
|
|
20230614,204200,133235382000,292000,292000,292000,292000,0
|
|
20230614,204100,133235382000,292000,292000,292000,292000,0
|
|
20230614,204000,133235382000,292000,292000,292000,292000,0
|
|
20230614,203900,133235382000,292000,292000,292000,292000,0
|
|
20230614,203800,133235382000,292000,292000,292000,292000,0
|
|
20230614,203700,133235382000,292000,292000,292000,292000,0
|
|
20230614,203600,133235382000,292000,292000,292000,292000,0
|
|
20230614,203500,133235382000,292000,292000,292000,292000,0
|
|
20230614,203400,133235382000,292000,292000,292000,292000,0
|
|
20230614,203300,133235382000,292000,292000,292000,292000,0
|
|
20230614,203200,133235382000,292000,292000,292000,292000,0
|
|
20230614,203100,133235382000,292000,292000,292000,292000,0
|
|
20230614,203000,133235382000,292000,292000,292000,292000,0
|
|
20230614,202900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,202800,133235382000,292000,292000,292000,292000,0
|
|
20230614,202700,133235382000,292000,292000,292000,292000,0
|
|
20230614,202600,133235382000,292000,292000,292000,292000,0
|
|
20230614,202500,133235382000,292000,292000,292000,292000,0
|
|
20230614,202400,133235382000,292000,292000,292000,292000,0
|
|
20230614,202300,133235382000,292000,292000,292000,292000,0
|
|
20230614,202200,133235382000,292000,292000,292000,292000,0
|
|
20230614,202100,133235382000,292000,292000,292000,292000,0
|
|
20230614,202000,133235382000,292000,292000,292000,292000,0
|
|
20230614,201900,133235382000,292000,292000,292000,292000,0
|
|
20230614,201800,133235382000,292000,292000,292000,292000,0
|
|
20230614,201700,133235382000,292000,292000,292000,292000,0
|
|
20230614,201600,133235382000,292000,292000,292000,292000,0
|
|
20230614,201500,133235382000,292000,292000,292000,292000,0
|
|
20230614,201400,133235382000,292000,292000,292000,292000,0
|
|
20230614,201300,133235382000,292000,292000,292000,292000,0
|
|
20230614,201200,133235382000,292000,292000,292000,292000,0
|
|
20230614,201100,133235382000,292000,292000,292000,292000,0
|
|
20230614,201000,133235382000,292000,292000,292000,292000,0
|
|
20230614,200900,133235382000,292000,292000,292000,292000,0
|
|
20230614,200800,133235382000,292000,292000,292000,292000,0
|
|
20230614,200700,133235382000,292000,292000,292000,292000,0
|
|
20230614,200600,133235382000,292000,292000,292000,292000,0
|
|
20230614,200500,133235382000,292000,292000,292000,292000,0
|
|
20230614,200400,133235382000,292000,292000,292000,292000,0
|
|
20230614,200300,133235382000,292000,292000,292000,292000,0
|
|
20230614,200200,133235382000,292000,292000,292000,292000,0
|
|
20230614,200100,133235382000,292000,292000,292000,292000,0
|
|
20230614,200000,133235382000,292000,292000,292000,292000,0
|
|
20230614,195900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,195800,133235382000,292000,292000,292000,292000,0
|
|
20230614,195700,133235382000,292000,292000,292000,292000,0
|
|
20230614,195600,133235382000,292000,292000,292000,292000,0
|
|
20230614,195500,133235382000,292000,292000,292000,292000,0
|
|
20230614,195400,133235382000,292000,292000,292000,292000,0
|
|
20230614,195300,133235382000,292000,292000,292000,292000,0
|
|
20230614,195200,133235382000,292000,292000,292000,292000,0
|
|
20230614,195100,133235382000,292000,292000,292000,292000,0
|
|
20230614,195000,133235382000,292000,292000,292000,292000,0
|
|
20230614,194900,133235382000,292000,292000,292000,292000,0
|
|
20230614,194800,133235382000,292000,292000,292000,292000,0
|
|
20230614,194700,133235382000,292000,292000,292000,292000,0
|
|
20230614,194600,133235382000,292000,292000,292000,292000,0
|
|
20230614,194500,133235382000,292000,292000,292000,292000,0
|
|
20230614,194400,133235382000,292000,292000,292000,292000,0
|
|
20230614,194300,133235382000,292000,292000,292000,292000,0
|
|
20230614,194200,133235382000,292000,292000,292000,292000,0
|
|
20230614,194100,133235382000,292000,292000,292000,292000,0
|
|
20230614,194000,133235382000,292000,292000,292000,292000,0
|
|
20230614,193900,133235382000,292000,292000,292000,292000,0
|
|
20230614,193800,133235382000,292000,292000,292000,292000,0
|
|
20230614,193700,133235382000,292000,292000,292000,292000,0
|
|
20230614,193600,133235382000,292000,292000,292000,292000,0
|
|
20230614,193500,133235382000,292000,292000,292000,292000,0
|
|
20230614,193400,133235382000,292000,292000,292000,292000,0
|
|
20230614,193300,133235382000,292000,292000,292000,292000,0
|
|
20230614,193200,133235382000,292000,292000,292000,292000,0
|
|
20230614,193100,133235382000,292000,292000,292000,292000,0
|
|
20230614,193000,133235382000,292000,292000,292000,292000,0
|
|
20230614,192900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,192800,133235382000,292000,292000,292000,292000,0
|
|
20230614,192700,133235382000,292000,292000,292000,292000,0
|
|
20230614,192600,133235382000,292000,292000,292000,292000,0
|
|
20230614,192500,133235382000,292000,292000,292000,292000,0
|
|
20230614,192400,133235382000,292000,292000,292000,292000,0
|
|
20230614,192300,133235382000,292000,292000,292000,292000,0
|
|
20230614,192200,133235382000,292000,292000,292000,292000,0
|
|
20230614,192100,133235382000,292000,292000,292000,292000,0
|
|
20230614,192000,133235382000,292000,292000,292000,292000,0
|
|
20230614,191900,133235382000,292000,292000,292000,292000,0
|
|
20230614,191800,133235382000,292000,292000,292000,292000,0
|
|
20230614,191700,133235382000,292000,292000,292000,292000,0
|
|
20230614,191600,133235382000,292000,292000,292000,292000,0
|
|
20230614,191500,133235382000,292000,292000,292000,292000,0
|
|
20230614,191400,133235382000,292000,292000,292000,292000,0
|
|
20230614,191300,133235382000,292000,292000,292000,292000,0
|
|
20230614,191200,133235382000,292000,292000,292000,292000,0
|
|
20230614,191100,133235382000,292000,292000,292000,292000,0
|
|
20230614,191000,133235382000,292000,292000,292000,292000,0
|
|
20230614,190900,133235382000,292000,292000,292000,292000,0
|
|
20230614,190800,133235382000,292000,292000,292000,292000,0
|
|
20230614,190700,133235382000,292000,292000,292000,292000,0
|
|
20230614,190600,133235382000,292000,292000,292000,292000,0
|
|
20230614,190500,133235382000,292000,292000,292000,292000,0
|
|
20230614,190400,133235382000,292000,292000,292000,292000,0
|
|
20230614,190300,133235382000,292000,292000,292000,292000,0
|
|
20230614,190200,133235382000,292000,292000,292000,292000,0
|
|
20230614,190100,133235382000,292000,292000,292000,292000,0
|
|
20230614,190000,133235382000,292000,292000,292000,292000,0
|
|
20230614,185900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,185800,133235382000,292000,292000,292000,292000,0
|
|
20230614,185700,133235382000,292000,292000,292000,292000,0
|
|
20230614,185600,133235382000,292000,292000,292000,292000,0
|
|
20230614,185500,133235382000,292000,292000,292000,292000,0
|
|
20230614,185400,133235382000,292000,292000,292000,292000,0
|
|
20230614,185300,133235382000,292000,292000,292000,292000,0
|
|
20230614,185200,133235382000,292000,292000,292000,292000,0
|
|
20230614,185100,133235382000,292000,292000,292000,292000,0
|
|
20230614,185000,133235382000,292000,292000,292000,292000,0
|
|
20230614,184900,133235382000,292000,292000,292000,292000,0
|
|
20230614,184800,133235382000,292000,292000,292000,292000,0
|
|
20230614,184700,133235382000,292000,292000,292000,292000,0
|
|
20230614,184600,133235382000,292000,292000,292000,292000,0
|
|
20230614,184500,133235382000,292000,292000,292000,292000,0
|
|
20230614,184400,133235382000,292000,292000,292000,292000,0
|
|
20230614,184300,133235382000,292000,292000,292000,292000,0
|
|
20230614,184200,133235382000,292000,292000,292000,292000,0
|
|
20230614,184100,133235382000,292000,292000,292000,292000,0
|
|
20230614,184000,133235382000,292000,292000,292000,292000,0
|
|
20230614,183900,133235382000,292000,292000,292000,292000,0
|
|
20230614,183800,133235382000,292000,292000,292000,292000,0
|
|
20230614,183700,133235382000,292000,292000,292000,292000,0
|
|
20230614,183600,133235382000,292000,292000,292000,292000,0
|
|
20230614,183500,133235382000,292000,292000,292000,292000,0
|
|
20230614,183400,133235382000,292000,292000,292000,292000,0
|
|
20230614,183300,133235382000,292000,292000,292000,292000,0
|
|
20230614,183200,133235382000,292000,292000,292000,292000,0
|
|
20230614,183100,133235382000,292000,292000,292000,292000,0
|
|
20230614,183000,133235382000,292000,292000,292000,292000,0
|
|
20230614,182900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,182800,133235382000,292000,292000,292000,292000,0
|
|
20230614,182700,133235382000,292000,292000,292000,292000,0
|
|
20230614,182600,133235382000,292000,292000,292000,292000,0
|
|
20230614,182500,133235382000,292000,292000,292000,292000,0
|
|
20230614,182400,133235382000,292000,292000,292000,292000,0
|
|
20230614,182300,133235382000,292000,292000,292000,292000,0
|
|
20230614,182200,133235382000,292000,292000,292000,292000,0
|
|
20230614,182100,133235382000,292000,292000,292000,292000,0
|
|
20230614,182000,133235382000,292000,292000,292000,292000,0
|
|
20230614,181900,133235382000,292000,292000,292000,292000,0
|
|
20230614,181800,133235382000,292000,292000,292000,292000,0
|
|
20230614,181700,133235382000,292000,292000,292000,292000,0
|
|
20230614,181600,133235382000,292000,292000,292000,292000,0
|
|
20230614,181500,133235382000,292000,292000,292000,292000,0
|
|
20230614,181400,133235382000,292000,292000,292000,292000,0
|
|
20230614,181300,133235382000,292000,292000,292000,292000,0
|
|
20230614,181200,133235382000,292000,292000,292000,292000,0
|
|
20230614,181100,133235382000,292000,292000,292000,292000,0
|
|
20230614,181000,133235382000,292000,292000,292000,292000,0
|
|
20230614,180900,133235382000,292000,292000,292000,292000,0
|
|
20230614,180800,133235382000,292000,292000,292000,292000,0
|
|
20230614,180700,133235382000,292000,292000,292000,292000,0
|
|
20230614,180600,133235382000,292000,292000,292000,292000,0
|
|
20230614,180500,133235382000,292000,292000,292000,292000,0
|
|
20230614,180400,133235382000,292000,292000,292000,292000,0
|
|
20230614,180300,133235382000,292000,292000,292000,292000,0
|
|
20230614,180200,133235382000,292000,292000,292000,292000,0
|
|
20230614,180100,133235382000,292000,292000,292000,292000,0
|
|
20230614,180000,133235382000,292000,292000,292000,292000,0
|
|
20230614,175900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,175800,133235382000,292000,292000,292000,292000,0
|
|
20230614,175700,133235382000,292000,292000,292000,292000,0
|
|
20230614,175600,133235382000,292000,292000,292000,292000,0
|
|
20230614,175500,133235382000,292000,292000,292000,292000,0
|
|
20230614,175400,133235382000,292000,292000,292000,292000,0
|
|
20230614,175300,133235382000,292000,292000,292000,292000,0
|
|
20230614,175200,133235382000,292000,292000,292000,292000,0
|
|
20230614,175100,133235382000,292000,292000,292000,292000,0
|
|
20230614,175000,133235382000,292000,292000,292000,292000,0
|
|
20230614,174900,133235382000,292000,292000,292000,292000,0
|
|
20230614,174800,133235382000,292000,292000,292000,292000,0
|
|
20230614,174700,133235382000,292000,292000,292000,292000,0
|
|
20230614,174600,133235382000,292000,292000,292000,292000,0
|
|
20230614,174500,133235382000,292000,292000,292000,292000,0
|
|
20230614,174400,133235382000,292000,292000,292000,292000,0
|
|
20230614,174300,133235382000,292000,292000,292000,292000,0
|
|
20230614,174200,133235382000,292000,292000,292000,292000,0
|
|
20230614,174100,133235382000,292000,292000,292000,292000,0
|
|
20230614,174000,133235382000,292000,292000,292000,292000,0
|
|
20230614,173900,133235382000,292000,292000,292000,292000,0
|
|
20230614,173800,133235382000,292000,292000,292000,292000,0
|
|
20230614,173700,133235382000,292000,292000,292000,292000,0
|
|
20230614,173600,133235382000,292000,292000,292000,292000,0
|
|
20230614,173500,133235382000,292000,292000,292000,292000,0
|
|
20230614,173400,133235382000,292000,292000,292000,292000,0
|
|
20230614,173300,133235382000,292000,292000,292000,292000,0
|
|
20230614,173200,133235382000,292000,292000,292000,292000,0
|
|
20230614,173100,133235382000,292000,292000,292000,292000,0
|
|
20230614,173000,133235382000,292000,292000,292000,292000,0
|
|
20230614,172900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,172800,133235382000,292000,292000,292000,292000,0
|
|
20230614,172700,133235382000,292000,292000,292000,292000,0
|
|
20230614,172600,133235382000,292000,292000,292000,292000,0
|
|
20230614,172500,133235382000,292000,292000,292000,292000,0
|
|
20230614,172400,133235382000,292000,292000,292000,292000,0
|
|
20230614,172300,133235382000,292000,292000,292000,292000,0
|
|
20230614,172200,133235382000,292000,292000,292000,292000,0
|
|
20230614,172100,133235382000,292000,292000,292000,292000,0
|
|
20230614,172000,133235382000,292000,292000,292000,292000,0
|
|
20230614,171900,133235382000,292000,292000,292000,292000,0
|
|
20230614,171800,133235382000,292000,292000,292000,292000,0
|
|
20230614,171700,133235382000,292000,292000,292000,292000,0
|
|
20230614,171600,133235382000,292000,292000,292000,292000,0
|
|
20230614,171500,133235382000,292000,292000,292000,292000,0
|
|
20230614,171400,133235382000,292000,292000,292000,292000,0
|
|
20230614,171300,133235382000,292000,292000,292000,292000,0
|
|
20230614,171200,133235382000,292000,292000,292000,292000,0
|
|
20230614,171100,133235382000,292000,292000,292000,292000,0
|
|
20230614,171000,133235382000,292000,292000,292000,292000,0
|
|
20230614,170900,133235382000,292000,292000,292000,292000,0
|
|
20230614,170800,133235382000,292000,292000,292000,292000,0
|
|
20230614,170700,133235382000,292000,292000,292000,292000,0
|
|
20230614,170600,133235382000,292000,292000,292000,292000,0
|
|
20230614,170500,133235382000,292000,292000,292000,292000,0
|
|
20230614,170400,133235382000,292000,292000,292000,292000,0
|
|
20230614,170300,133235382000,292000,292000,292000,292000,0
|
|
20230614,170200,133235382000,292000,292000,292000,292000,0
|
|
20230614,170100,133235382000,292000,292000,292000,292000,0
|
|
20230614,170000,133235382000,292000,292000,292000,292000,0
|
|
20230614,165900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,165800,133235382000,292000,292000,292000,292000,0
|
|
20230614,165700,133235382000,292000,292000,292000,292000,0
|
|
20230614,165600,133235382000,292000,292000,292000,292000,0
|
|
20230614,165500,133235382000,292000,292000,292000,292000,0
|
|
20230614,165400,133235382000,292000,292000,292000,292000,0
|
|
20230614,165300,133235382000,292000,292000,292000,292000,0
|
|
20230614,165200,133235382000,292000,292000,292000,292000,0
|
|
20230614,165100,133235382000,292000,292000,292000,292000,0
|
|
20230614,165000,133235382000,292000,292000,292000,292000,0
|
|
20230614,164900,133235382000,292000,292000,292000,292000,0
|
|
20230614,164800,133235382000,292000,292000,292000,292000,0
|
|
20230614,164700,133235382000,292000,292000,292000,292000,0
|
|
20230614,164600,133235382000,292000,292000,292000,292000,0
|
|
20230614,164500,133235382000,292000,292000,292000,292000,0
|
|
20230614,164400,133235382000,292000,292000,292000,292000,0
|
|
20230614,164300,133235382000,292000,292000,292000,292000,0
|
|
20230614,164200,133235382000,292000,292000,292000,292000,0
|
|
20230614,164100,133235382000,292000,292000,292000,292000,0
|
|
20230614,164000,133235382000,292000,292000,292000,292000,0
|
|
20230614,163900,133235382000,292000,292000,292000,292000,0
|
|
20230614,163800,133235382000,292000,292000,292000,292000,0
|
|
20230614,163700,133235382000,292000,292000,292000,292000,0
|
|
20230614,163600,133235382000,292000,292000,292000,292000,0
|
|
20230614,163500,133235382000,292000,292000,292000,292000,0
|
|
20230614,163400,133235382000,292000,292000,292000,292000,0
|
|
20230614,163300,133235382000,292000,292000,292000,292000,0
|
|
20230614,163200,133235382000,292000,292000,292000,292000,0
|
|
20230614,163100,133235382000,292000,292000,292000,292000,0
|
|
20230614,163000,133235382000,292000,292000,292000,292000,0
|
|
20230614,162900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,162800,133235382000,292000,292000,292000,292000,0
|
|
20230614,162700,133235382000,292000,292000,292000,292000,0
|
|
20230614,162600,133235382000,292000,292000,292000,292000,0
|
|
20230614,162500,133235382000,292000,292000,292000,292000,0
|
|
20230614,162400,133235382000,292000,292000,292000,292000,0
|
|
20230614,162300,133235382000,292000,292000,292000,292000,0
|
|
20230614,162200,133235382000,292000,292000,292000,292000,0
|
|
20230614,162100,133235382000,292000,292000,292000,292000,0
|
|
20230614,162000,133235382000,292000,292000,292000,292000,0
|
|
20230614,161900,133235382000,292000,292000,292000,292000,0
|
|
20230614,161800,133235382000,292000,292000,292000,292000,0
|
|
20230614,161700,133235382000,292000,292000,292000,292000,0
|
|
20230614,161600,133235382000,292000,292000,292000,292000,0
|
|
20230614,161500,133235382000,292000,292000,292000,292000,0
|
|
20230614,161400,133235382000,292000,292000,292000,292000,0
|
|
20230614,161300,133235382000,292000,292000,292000,292000,0
|
|
20230614,161200,133235382000,292000,292000,292000,292000,0
|
|
20230614,161100,133235382000,292000,292000,292000,292000,0
|
|
20230614,161000,133235382000,292000,292000,292000,292000,0
|
|
20230614,160900,133235382000,292000,292000,292000,292000,0
|
|
20230614,160800,133235382000,292000,292000,292000,292000,0
|
|
20230614,160700,133235382000,292000,292000,292000,292000,0
|
|
20230614,160600,133235382000,292000,292000,292000,292000,0
|
|
20230614,160500,133235382000,292000,292000,292000,292000,0
|
|
20230614,160400,133235382000,292000,292000,292000,292000,0
|
|
20230614,160300,133235382000,292000,292000,292000,292000,0
|
|
20230614,160200,133235382000,292000,292000,292000,292000,0
|
|
20230614,160100,133235382000,292000,292000,292000,292000,0
|
|
20230614,160000,133235382000,292000,292000,292000,292000,0
|
|
20230614,155900,133235382000,292000,292000,292000,292000,9028
|
|
20230614,155800,133235382000,292000,292000,292000,292000,0
|
|
20230614,155700,133235382000,292000,292000,292000,292000,0
|
|
20230614,155600,133235382000,292000,292000,292000,292000,0
|
|
20230614,155500,133235382000,292000,292000,292000,292000,0
|
|
20230614,155400,133235382000,292000,292000,292000,292000,0
|
|
20230614,155300,133235382000,292000,292000,292000,292000,0
|
|
20230614,155200,133235382000,292000,292000,292000,292000,0
|
|
20230614,155100,133235382000,292000,292000,292000,292000,0
|
|
20230614,155000,133235382000,292000,292000,292000,292000,0
|
|
20230614,154900,133235382000,292000,292000,292000,292000,0
|
|
20230614,154800,133235382000,292000,292000,292000,292000,0
|
|
20230614,154700,133235382000,292000,292000,292000,292000,0
|
|
20230614,154600,133235382000,292000,292000,292000,292000,0
|
|
20230614,154500,133235382000,292000,292000,292000,292000,0
|
|
20230614,154400,133235382000,292000,292000,292000,292000,0
|
|
20230614,154300,133235382000,292000,292000,292000,292000,0
|
|
20230614,154200,133235382000,292000,292000,292000,292000,0
|
|
20230614,154100,133235382000,292000,292000,292000,292000,0
|
|
20230614,154000,133235382000,292000,292000,292000,292000,0
|
|
20230614,153900,133235382000,292000,292000,292000,292000,0
|
|
20230614,153800,133235382000,292000,292000,292000,292000,0
|
|
20230614,153700,133235382000,292000,292000,292000,292000,0
|
|
20230614,153600,133235382000,292000,292000,292000,292000,0
|
|
20230614,153500,133235382000,292000,292000,292000,292000,0
|
|
20230614,153400,133235382000,292000,292000,292000,292000,0
|
|
20230614,153300,133235382000,292000,292000,292000,292000,0
|
|
20230614,153200,133235382000,292000,292000,292000,292000,0
|
|
20230614,153100,133235382000,292000,292000,292000,292000,0
|
|
20230614,153000,133235382000,292000,292000,292000,292000,9028
|
|
20230614,152900,130599206000,292000,292000,292000,292000,0
|
|
20230614,152800,130599206000,292000,292000,292000,292000,0
|
|
20230614,152700,130599206000,292000,292000,292000,292000,0
|
|
20230614,152600,130599206000,292000,292000,292000,292000,0
|
|
20230614,152500,130599206000,292000,292000,292000,292000,0
|
|
20230614,152400,130599206000,292000,292000,292000,292000,0
|
|
20230614,152300,130599206000,292000,292000,292000,292000,0
|
|
20230614,152200,130599206000,292000,292000,292000,292000,0
|
|
20230614,152100,130599206000,292000,292000,292000,292000,0
|
|
20230614,152000,130599206000,292000,292000,292000,292000,0
|
|
20230614,151900,130599206000,292000,292000,292000,291500,632
|
|
20230614,151800,130414703500,291500,292500,292500,291500,407
|
|
20230614,151700,130295910500,292500,292000,292500,291500,748
|
|
20230614,151600,130077541000,292000,291500,292000,291000,1376
|
|
20230614,151500,129676410500,291500,291000,291500,290500,756
|
|
20230614,151400,129456462500,291500,290500,291500,290500,575
|
|
20230614,151300,129289228000,291000,290500,291000,290500,1167
|
|
20230614,151200,128949836000,291000,290500,291000,290000,759
|
|
20230614,151100,128729219500,290500,291000,291000,290000,376
|
|
20230614,151000,128620043000,290500,291000,291500,290500,707
|
|
20230614,150900,128414424500,291000,291000,291000,290500,1618
|
|
20230614,150800,127943841000,290500,290000,291000,290000,1389
|
|
20230614,150700,127540492500,290000,290500,291000,290000,744
|
|
20230614,150600,127324436500,291000,291000,291000,290000,886
|
|
20230614,150500,127067118500,291000,291000,291000,290500,603
|
|
20230614,150400,126891923000,290500,290000,291000,290000,1577
|
|
20230614,150300,126434130500,290000,290500,291000,290000,1125
|
|
20230614,150200,126107235500,291000,290500,291000,290500,518
|
|
20230614,150100,125956713000,291000,291000,291000,290000,784
|
|
20230614,150000,125728931500,290500,291500,291500,290500,608
|
|
20230614,145900,125552179500,291500,291000,291500,290500,950
|
|
20230614,145800,125275825500,291000,291000,291000,290000,625
|
|
20230614,145700,125094237500,290500,291000,291000,290000,1251
|
|
20230614,145600,124730648000,291000,291000,291500,290500,705
|
|
20230614,145500,124525512500,291500,291500,291500,291000,559
|
|
20230614,145400,124362754500,291500,291000,291500,290500,1196
|
|
20230614,145300,124014531500,291500,291000,291500,290000,1225
|
|
20230614,145200,123658137000,290500,290000,291000,290000,1149
|
|
20230614,145100,123324723000,290000,291000,291000,290000,918
|
|
20230614,145000,123058006000,291000,290500,291000,290500,444
|
|
20230614,144900,122928986500,290500,291000,291000,290500,476
|
|
20230614,144800,122790654000,291000,290000,291000,290000,861
|
|
20230614,144700,122540465000,290500,291000,291000,290000,672
|
|
20230614,144600,122345381500,291000,291000,291000,290500,755
|
|
20230614,144500,122125993000,291000,289500,291000,289500,1040
|
|
20230614,144400,121824013500,290500,290500,290500,289000,2065
|
|
20230614,144300,121225963000,290500,291000,291000,290000,730
|
|
20230614,144200,121014116000,291000,291000,291000,290000,648
|
|
20230614,144100,120826042500,290000,291000,291000,290000,970
|
|
20230614,144000,120544309500,291000,291000,291000,290500,469
|
|
20230614,143900,120408003500,291000,290000,291000,290000,619
|
|
20230614,143800,120228174500,290000,290000,290500,290000,412
|
|
20230614,143700,120108625000,290500,291000,291000,290000,609
|
|
20230614,143600,119931825500,290500,290500,290500,290000,1026
|
|
20230614,143500,119633974500,290500,290000,290500,290000,559
|
|
20230614,143400,119471760000,290500,290500,290500,289500,1117
|
|
20230614,143300,119147782500,290500,290500,291000,290000,402
|
|
20230614,143200,119031103000,290000,291000,291000,290000,1118
|
|
20230614,143100,118706452500,291000,291000,291500,290500,446
|
|
20230614,143000,118576711500,291000,291000,291500,290500,1052
|
|
20230614,142900,118270556500,291000,291500,291500,290500,760
|
|
20230614,142800,118049378000,291000,292000,292000,291000,650
|
|
20230614,142700,117859839500,291500,292000,292000,291500,537
|
|
20230614,142600,117703202500,292000,292000,292500,291500,499
|
|
20230614,142500,117557617000,292000,291500,292500,291000,1549
|
|
20230614,142400,117105789500,292000,292500,292500,291000,472
|
|
20230614,142300,116968124000,292500,291500,292500,291500,506
|
|
20230614,142200,116820375000,292000,292000,292500,291500,365
|
|
20230614,142100,116713770000,292500,292000,292500,291500,831
|
|
20230614,142000,116471300500,292000,292000,292000,291500,425
|
|
20230614,141900,116347358000,291500,291500,292000,290500,882
|
|
20230614,141800,116090752500,291500,291500,292000,291000,490
|
|
20230614,141700,115948046500,291500,291500,292000,291000,963
|
|
20230614,141600,115667517000,291500,291000,292000,290000,510
|
|
20230614,141500,115519157500,290000,290500,291000,290000,603
|
|
20230614,141400,115344085000,290500,290500,291000,290000,717
|
|
20230614,141300,115135693000,290500,290500,291000,290000,730
|
|
20230614,141200,114923717000,290000,290000,290500,289500,1239
|
|
20230614,141100,114564342000,290000,290500,290500,289500,927
|
|
20230614,141000,114295487000,290500,289000,290500,289000,1338
|
|
20230614,140900,113907813000,289500,288500,289500,288500,696
|
|
20230614,140800,113706627500,289000,289000,290000,288500,1251
|
|
20230614,140700,113344839000,289500,289500,290000,288500,1703
|
|
20230614,140600,112852710000,290000,289000,291000,289000,1478
|
|
20230614,140500,112424204000,289500,290000,290000,289000,3022
|
|
20230614,140400,111549644000,290000,290500,291000,290000,1751
|
|
20230614,140300,111041620000,291000,291000,291500,290000,3214
|
|
20230614,140200,110107065500,290500,291000,291500,290500,1177
|
|
20230614,140100,109764641500,291500,291500,291500,291000,1255
|
|
20230614,140000,109399399500,291500,292000,292000,291000,1017
|
|
20230614,135900,109102915000,291500,292500,292500,291500,797
|
|
20230614,135800,108870320000,292000,292000,292500,291500,1319
|
|
20230614,135700,108485417000,291500,291500,292000,291000,1483
|
|
20230614,135600,108053394000,291000,291500,291500,290500,753
|
|
20230614,135500,107834255500,291000,292000,292000,291000,861
|
|
20230614,135400,107583204000,292000,291000,292000,290500,1722
|
|
20230614,135300,107081548500,291000,290500,291500,290500,1395
|
|
20230614,135200,106675847500,291000,291500,292000,290500,2707
|
|
20230614,135100,105887367500,291000,292500,292500,291000,1388
|
|
20230614,135000,105482654000,292000,292500,292500,292000,714
|
|
20230614,134900,105274116500,292500,292500,293000,292000,1070
|
|
20230614,134800,104961273000,292000,293000,293000,292000,5777
|
|
20230614,134700,103271467000,293000,293500,294000,293000,2307
|
|
20230614,134600,102594355000,294000,294500,295000,294000,2612
|
|
20230614,134500,101826039000,294500,295500,295500,294500,3205
|
|
20230614,134400,100881110500,295000,295500,296000,295000,574
|
|
20230614,134300,100711521000,295500,295500,296000,295500,644
|
|
20230614,134200,100521184000,295500,296000,296000,295500,822
|
|
20230614,134100,100278250500,295500,296000,296000,295500,347
|
|
20230614,134000,100175688000,296000,296000,296000,295500,644
|
|
20230614,133900,99985284500,296000,295500,296000,295500,791
|
|
20230614,133800,99751520500,296000,296000,296500,295500,1482
|
|
20230614,133700,99313194500,296000,296500,296500,296000,600
|
|
20230614,133600,99135523500,296500,297000,297000,296000,1369
|
|
20230614,133500,98729788500,297000,297000,297000,296500,376
|
|
20230614,133400,98618254000,297000,297500,297500,297000,988
|
|
20230614,133300,98324794500,297000,297500,298000,297000,625
|
|
20230614,133200,98138822500,298000,298000,298000,297500,548
|
|
20230614,133100,97975750500,298000,298000,298000,297500,386
|
|
20230614,133000,97860868000,298000,297500,298000,297500,595
|
|
20230614,132900,97683793500,298000,298000,298000,297500,186
|
|
20230614,132800,97628380000,298000,297500,298000,297500,271
|
|
20230614,132700,97547629500,297500,298000,298000,297500,367
|
|
20230614,132600,97438278000,297500,298000,298000,297500,304
|
|
20230614,132500,97347772500,297500,298000,298000,297500,505
|
|
20230614,132400,97197286500,298000,298000,298000,297500,156
|
|
20230614,132300,97150814000,298000,298000,298000,297500,377
|
|
20230614,132200,97038584000,298000,298000,298000,297500,676
|
|
20230614,132100,96837166500,297500,298000,298000,297500,295
|
|
20230614,132000,96749377500,297500,298000,298000,297500,145
|
|
20230614,131900,96706204500,298000,298000,298000,297500,198
|
|
20230614,131800,96647262000,298000,298000,298000,297500,225
|
|
20230614,131700,96580272000,298000,298000,298000,297500,239
|
|
20230614,131600,96509099500,298000,297500,298000,297500,346
|
|
20230614,131500,96406099500,298000,297500,298000,297500,137
|
|
20230614,131400,96365327000,297500,297500,298000,297500,239
|
|
20230614,131300,96294188500,298000,298000,298000,297500,1263
|
|
20230614,131200,95918216500,298000,298000,298000,297500,287
|
|
20230614,131100,95832695000,297500,298500,298500,297500,366
|
|
20230614,131000,95723602500,298500,298500,298500,298000,90
|
|
20230614,130900,95696769500,298500,298000,298500,297500,600
|
|
20230614,130800,95517955000,298000,298000,298000,297500,231
|
|
20230614,130700,95449130500,298000,298000,298000,297500,135
|
|
20230614,130600,95408906000,298000,297500,298000,297500,99
|
|
20230614,130500,95379427500,298000,298000,298000,297500,289
|
|
20230614,130400,95293332000,298000,297500,298000,297500,108
|
|
20230614,130300,95261150000,297500,298000,298000,297500,199
|
|
20230614,130200,95201909500,298000,298000,298000,297500,99
|
|
20230614,130100,95172410500,298000,297000,298500,297000,3342
|
|
20230614,130000,94178644500,297000,297000,297000,296500,126
|
|
20230614,125900,94141235000,297000,296500,297000,296500,136
|
|
20230614,125800,94100885000,296500,297000,297000,296500,709
|
|
20230614,125700,93890593500,296500,297000,297000,296500,1104
|
|
20230614,125600,93563228500,296500,296500,297000,296500,282
|
|
20230614,125500,93479587500,296500,297000,297500,296500,1068
|
|
20230614,125400,93162501000,297000,297000,297500,297000,311
|
|
20230614,125300,93070106000,297000,297500,297500,297000,211
|
|
20230614,125200,93007392000,297500,297000,297500,297000,208
|
|
20230614,125100,92945589000,297500,297000,297500,297000,324
|
|
20230614,125000,92849323000,297000,297500,297500,297000,452
|
|
20230614,124900,92714982500,297500,297500,297500,297000,186
|
|
20230614,124800,92659681000,297500,297000,297500,297000,1185
|
|
20230614,124700,92307414000,297000,297500,297500,297000,1529
|
|
20230614,124600,91853267000,297500,297500,297500,297000,323
|
|
20230614,124500,91757298500,297500,297500,298000,297000,978
|
|
20230614,124400,91466334000,297500,298000,298000,297500,340
|
|
20230614,124300,91365147000,298000,297500,298000,297500,994
|
|
20230614,124200,91069373500,297500,298500,299000,297500,3284
|
|
20230614,124100,90090362500,299000,299000,299000,298500,207
|
|
20230614,124000,90028535500,298500,299000,299000,298500,230
|
|
20230614,123900,89959864500,299000,299000,299000,299000,60
|
|
20230614,123800,89941924500,298500,299000,299000,298500,302
|
|
20230614,123700,89851679000,299000,299000,299000,298500,172
|
|
20230614,123600,89800281500,299000,299000,299000,298500,147
|
|
20230614,123500,89756348500,299000,298500,299000,298500,336
|
|
20230614,123400,89655956500,298500,298500,299000,298500,200
|
|
20230614,123300,89596236000,299000,298500,299000,298500,158
|
|
20230614,123200,89549045500,299000,299000,299500,298500,401
|
|
20230614,123100,89429132500,299500,299000,299500,298500,1366
|
|
20230614,123000,89020695500,299000,299000,299000,298500,102
|
|
20230614,122900,88990207500,299000,299000,299000,298500,270
|
|
20230614,122800,88909486000,299000,299000,299000,298500,211
|
|
20230614,122700,88846452000,299000,299000,299000,298500,255
|
|
20230614,122600,88770215500,299000,299000,299000,298500,75
|
|
20230614,122500,88747811000,298500,298500,299000,298500,103
|
|
20230614,122400,88717020500,299000,299000,299000,298500,75
|
|
20230614,122300,88694607500,299000,299000,299000,298500,230
|
|
20230614,122200,88625843000,299000,299500,299500,299000,463
|
|
20230614,122100,88487393500,299500,299500,299500,299000,77
|
|
20230614,122000,88464350000,299000,299500,299500,299000,485
|
|
20230614,121900,88319324500,299000,299500,299500,299000,148
|
|
20230614,121800,88275016500,299500,299500,299500,299000,172
|
|
20230614,121700,88223541500,299500,299500,299500,299000,100
|
|
20230614,121600,88193595500,299500,299500,299500,299000,131
|
|
20230614,121500,88154396000,299000,299000,299500,299000,502
|
|
20230614,121400,88004290000,299000,299000,299500,299000,101
|
|
20230614,121300,87974068000,299500,299000,299500,299000,444
|
|
20230614,121200,87841293500,299000,299000,299000,298500,104
|
|
20230614,121100,87810204000,299000,299000,299000,298500,262
|
|
20230614,121000,87731876500,299000,299000,299000,298500,76
|
|
20230614,120900,87709156500,299000,299000,299000,298500,123
|
|
20230614,120800,87672381000,299000,298500,299000,298500,116
|
|
20230614,120700,87637701000,299000,299000,299000,298500,122
|
|
20230614,120600,87601226500,299000,299000,299000,298500,49
|
|
20230614,120500,87586579000,299000,299000,299000,299000,166
|
|
20230614,120400,87536945000,299000,299000,299000,298500,61
|
|
20230614,120300,87518708000,298500,299000,299000,298500,602
|
|
20230614,120200,87338734500,299000,298500,299000,298500,187
|
|
20230614,120100,87282823500,299000,298500,299000,298500,119
|
|
20230614,120000,87247275500,298500,299000,299000,298500,145
|
|
20230614,115900,87203975500,299000,299000,299000,298500,69
|
|
20230614,115800,87183351000,299000,298500,299000,298000,319
|
|
20230614,115700,87088118000,298000,298000,298500,298000,116
|
|
20230614,115600,87053530000,298500,298500,298500,298000,133
|
|
20230614,115500,87013840000,298500,298500,298500,298000,66
|
|
20230614,115400,86994142500,298500,298500,298500,298000,413
|
|
20230614,115300,86870869000,298500,298500,298500,298000,430
|
|
20230614,115200,86742521000,298500,298000,298500,298000,130
|
|
20230614,115100,86703723000,298500,298500,298500,298000,95
|
|
20230614,115000,86675375000,298500,298500,298500,298000,53
|
|
20230614,114900,86659561500,298000,298500,298500,298000,69
|
|
20230614,114800,86638979500,298500,298500,298500,298000,271
|
|
20230614,114700,86558185500,298000,298000,298500,298000,248
|
|
20230614,114600,86484176000,298500,298000,298500,298000,117
|
|
20230614,114500,86449276000,298500,298500,298500,298000,142
|
|
20230614,114400,86406893500,298500,298500,298500,298000,103
|
|
20230614,114300,86376164500,298000,298000,298500,298000,64
|
|
20230614,114200,86357067000,298500,298500,298500,298000,103
|
|
20230614,114100,86326344000,298500,298500,298500,298000,293
|
|
20230614,114000,86238919000,298500,298000,298500,298000,105
|
|
20230614,113900,86207609000,298500,299000,299000,298000,110
|
|
20230614,113800,86174777500,298500,298500,299000,298500,578
|
|
20230614,113700,86002212000,298500,299000,299000,298500,255
|
|
20230614,113600,85926070500,299000,299000,299000,298500,97
|
|
20230614,113500,85897096500,298500,299000,299000,298500,781
|
|
20230614,113400,85663943500,299000,298000,299000,298000,324
|
|
20230614,113300,85567228000,298500,298500,298500,298000,59
|
|
20230614,113200,85549618000,298500,298500,298500,298000,284
|
|
20230614,113100,85464853500,298500,298500,299000,298000,465
|
|
20230614,113000,85326057000,298500,298500,298500,298000,258
|
|
20230614,112900,85249045000,298500,298500,298500,298000,423
|
|
20230614,112800,85122786500,298500,298500,298500,298500,53
|
|
20230614,112700,85106966000,298500,298500,298500,298000,46
|
|
20230614,112600,85093238000,298500,298000,298500,298000,68
|
|
20230614,112500,85072950000,298000,298500,299000,298000,629
|
|
20230614,112400,84885388000,298500,298500,298500,298000,289
|
|
20230614,112300,84799166500,298500,298500,298500,298000,186
|
|
20230614,112200,84743690000,298500,298500,299000,298000,298
|
|
20230614,112100,84654749000,299000,299000,299000,298500,412
|
|
20230614,112000,84531745000,298500,299000,299000,298500,299
|
|
20230614,111900,84442447500,299000,298500,299000,298000,1014
|
|
20230614,111800,84139766000,298500,298500,298500,298000,196
|
|
20230614,111700,84081262000,298500,298500,298500,298000,176
|
|
20230614,111600,84028748000,298500,298500,298500,298000,217
|
|
20230614,111500,83964007000,298500,298500,298500,298000,1343
|
|
20230614,111400,83563382000,298500,298000,298500,298000,318
|
|
20230614,111300,83468478500,298500,298000,298500,298000,206
|
|
20230614,111200,83407062500,298500,298500,298500,298000,100
|
|
20230614,111100,83377241000,298500,298000,298500,298000,123
|
|
20230614,111000,83340554500,298500,298500,298500,298000,78
|
|
20230614,110900,83317280500,298500,298500,298500,298000,129
|
|
20230614,110800,83278815000,298000,298500,298500,298000,193
|
|
20230614,110700,83221268000,298000,298500,298500,298000,67
|
|
20230614,110600,83201282000,298000,298500,298500,298000,97
|
|
20230614,110500,83172344000,298500,298500,298500,298000,346
|
|
20230614,110400,83069211500,298500,298500,298500,298000,102
|
|
20230614,110300,83038787500,298000,298500,298500,298000,71
|
|
20230614,110200,83017616000,298500,298500,298500,298000,185
|
|
20230614,110100,82962400500,298500,299000,299000,298500,3135
|
|
20230614,110000,82026244000,299000,299000,299000,298500,161
|
|
20230614,105900,81978141000,299000,299000,299000,298500,146
|
|
20230614,105800,81934527000,298500,299000,299000,298500,95
|
|
20230614,105700,81906144000,299000,299000,299000,298500,84
|
|
20230614,105600,81881043000,299000,298500,299000,298500,193
|
|
20230614,105500,81823392500,299000,299000,299000,298500,73
|
|
20230614,105400,81801574000,299000,299000,299000,299000,184
|
|
20230614,105300,81746558000,299000,298500,299000,298500,73
|
|
20230614,105200,81724757000,298500,299000,299000,298500,123
|
|
20230614,105100,81687985000,299000,299000,299000,298500,494
|
|
20230614,105000,81540468500,298500,298500,299000,298500,223
|
|
20230614,104900,81473894000,299000,299000,299000,298500,94
|
|
20230614,104800,81445811500,299000,299000,299000,298500,309
|
|
20230614,104700,81353532000,299000,299000,299500,298500,787
|
|
20230614,104600,81118202000,299500,299500,299500,299000,57
|
|
20230614,104500,81101144500,299500,299500,299500,299000,121
|
|
20230614,104400,81064929000,299500,299000,299500,299000,73
|
|
20230614,104300,81043090000,299000,299500,299500,299000,74
|
|
20230614,104200,81020941500,299500,299500,299500,299000,205
|
|
20230614,104100,80959616000,299000,299000,299500,299000,275
|
|
20230614,104000,80877354000,299000,299500,299500,299000,96
|
|
20230614,103900,80848632000,299000,299000,299500,299000,237
|
|
20230614,103800,80777761500,299000,298500,299000,298000,863
|
|
20230614,103700,80520050000,298500,298500,298500,298500,123
|
|
20230614,103600,80483334500,298500,298500,298500,298000,72
|
|
20230614,103500,80461854500,298500,298000,298500,298000,204
|
|
20230614,103400,80401032000,298000,298000,298500,297500,460
|
|
20230614,103300,80263950500,297500,297500,298000,297500,464
|
|
20230614,103200,80125696500,298000,298000,298000,297500,182
|
|
20230614,103100,80071490000,298000,298500,298500,297500,2232
|
|
20230614,103000,79406446000,298500,298500,299000,298000,994
|
|
20230614,102900,79109735000,299000,298500,299000,298500,188
|
|
20230614,102800,79053530000,299000,298500,299000,298500,217
|
|
20230614,102700,78988724500,299000,298500,299000,298500,245
|
|
20230614,102600,78915524500,299000,299000,299000,298500,306
|
|
20230614,102500,78824137500,299000,299000,299000,298500,954
|
|
20230614,102400,78538904500,298500,298500,299000,298000,908
|
|
20230614,102300,78267944500,298500,298500,298500,298000,248
|
|
20230614,102200,78193963500,298500,298500,298500,298000,118
|
|
20230614,102100,78158761500,298500,298500,299000,298000,2303
|
|
20230614,102000,77471428500,298500,299000,299000,298500,82
|
|
20230614,101900,77446935500,299000,298500,299000,298500,70
|
|
20230614,101800,77426021500,299000,299500,299500,298500,113
|
|
20230614,101700,77392249500,299000,299000,299500,298500,732
|
|
20230614,101600,77173368500,299000,299500,299500,298500,372
|
|
20230614,101500,77062134500,299000,299000,299500,299000,172
|
|
20230614,101400,77010666500,299500,299000,299500,299000,136
|
|
20230614,101300,76969992500,299000,299000,299500,298500,490
|
|
20230614,101200,76823489000,299000,299500,299500,298500,1587
|
|
20230614,101100,76349005000,299500,299000,299500,299000,39
|
|
20230614,101000,76337337500,299500,299000,299500,299000,66
|
|
20230614,100900,76317576000,299500,299000,299500,299000,153
|
|
20230614,100800,76271782500,299500,299500,299500,299000,167
|
|
20230614,100700,76221783000,299500,299000,299500,299000,442
|
|
20230614,100600,76089431500,299500,299000,299500,299000,241
|
|
20230614,100500,76017278000,299500,299000,299500,299000,574
|
|
20230614,100400,75845591000,298500,299000,299000,298500,164
|
|
20230614,100300,75796579000,299000,298500,299000,298500,317
|
|
20230614,100200,75701821500,298500,298000,299000,298000,791
|
|
20230614,100100,75465811000,298500,299500,299500,298000,3156
|
|
20230614,100000,74522509500,299500,300000,300000,299500,278
|
|
20230614,095900,74439224500,299500,300000,300000,299500,732
|
|
20230614,095800,74219660500,299500,299500,300000,299000,500
|
|
20230614,095700,74069866000,299500,299500,299500,299000,389
|
|
20230614,095600,73953404500,299500,299500,299500,299000,652
|
|
20230614,095500,73758138500,299500,299500,299500,299000,645
|
|
20230614,095400,73565037000,299000,299500,300000,299000,314
|
|
20230614,095300,73471014500,299500,299500,299500,299000,1009
|
|
20230614,095200,73168858000,299500,300000,300000,299000,1875
|
|
20230614,095100,72607118000,300000,299000,300000,299000,1577
|
|
20230614,095000,72134193500,299500,299000,300000,299000,1763
|
|
20230614,094900,71606406000,299000,298000,299000,297500,1213
|
|
20230614,094800,71244734000,298000,298000,298000,297500,1144
|
|
20230614,094700,70904219500,298000,297000,298000,297000,2109
|
|
20230614,094600,70276776000,297000,297500,298000,297000,3197
|
|
20230614,094500,69326546000,298000,298500,299000,297500,4854
|
|
20230614,094400,67879563500,299000,298500,299000,298500,568
|
|
20230614,094300,67709771000,298500,299000,299500,298000,4438
|
|
20230614,094200,66383330500,298500,299000,299000,298500,718
|
|
20230614,094100,66168839000,299000,299000,299000,298500,1072
|
|
20230614,094000,65848792000,299000,299000,299500,298500,1472
|
|
20230614,093900,65409068500,299000,300500,300500,299000,3914
|
|
20230614,093800,64236851500,300000,300000,300500,300000,438
|
|
20230614,093700,64105316000,300500,300000,300500,300000,976
|
|
20230614,093600,63812260500,300000,300500,301500,300000,4944
|
|
20230614,093500,62325026500,301000,301000,301000,300500,1394
|
|
20230614,093400,61905525000,301000,301000,301000,300500,1279
|
|
20230614,093300,61520880500,301000,302000,302000,301000,3150
|
|
20230614,093200,60571529500,302000,303000,304000,302000,3745
|
|
20230614,093100,59437578500,303500,302500,303500,302500,3917
|
|
20230614,093000,58250498000,302500,304000,304500,302500,4188
|
|
20230614,092900,56980726500,304500,305000,305000,304000,4386
|
|
20230614,092800,55645376500,305000,305000,305500,304500,2813
|
|
20230614,092700,54787042500,305500,305000,306000,304500,2514
|
|
20230614,092600,54019636000,305500,306500,306500,305000,4317
|
|
20230614,092500,52699707000,306500,307500,307500,306500,5810
|
|
20230614,092400,50916021000,307500,306500,307500,306000,6435
|
|
20230614,092300,48941795000,306500,306000,306500,305500,5718
|
|
20230614,092200,47191842000,306000,305000,306000,305000,6832
|
|
20230614,092100,45102531000,305500,305000,305500,304500,16277
|
|
20230614,092000,40136546000,304500,303500,305000,303000,9195
|
|
20230614,091900,37338380000,303500,303500,304000,303000,3863
|
|
20230614,091800,36165945500,303000,303000,303500,303000,3261
|
|
20230614,091700,35176788000,303000,303500,304500,302500,6842
|
|
20230614,091600,33099790000,303500,304500,304500,302500,4386
|
|
20230614,091500,31767143000,304000,302500,304500,302000,14909
|
|
20230614,091400,27245132500,302500,302500,303000,302000,3940
|
|
20230614,091300,26053328500,302500,302000,302500,301500,4384
|
|
20230614,091200,24729143500,302500,301000,302500,301000,11926
|
|
20230614,091100,21130616500,301000,300000,301500,299500,6519
|
|
20230614,091000,19169440000,300500,300500,300500,300000,2738
|
|
20230614,090900,18347129000,300500,301000,301000,300000,4138
|
|
20230614,090800,17103585000,300500,299500,301000,299500,3807
|
|
20230614,090700,15959105500,299500,300000,300500,299500,3643
|
|
20230614,090600,14865289000,300500,299500,301000,299500,4743
|
|
20230614,090500,13441647500,299500,300500,300500,298000,7265
|
|
20230614,090400,11267500000,300500,301000,301500,299500,5199
|
|
20230614,090300,9706242000,301000,300500,302000,300000,10934
|
|
20230614,090200,6413254500,300500,299500,301500,299000,11428
|
|
20230614,090100,2983541500,299500,295500,299500,295500,6206
|
|
20230614,090000,1137608500,295500,295000,295500,294000,3748
|