761 lines
38 KiB
CSV
761 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213800,90189500,30750,30750,30750,30750,313
|
|
20230614,213700,90189500,30750,30750,30750,30750,0
|
|
20230614,213600,90189500,30750,30750,30750,30750,0
|
|
20230614,213500,90189500,30750,30750,30750,30750,0
|
|
20230614,213400,90189500,30750,30750,30750,30750,0
|
|
20230614,213300,90189500,30750,30750,30750,30750,0
|
|
20230614,213200,90189500,30750,30750,30750,30750,0
|
|
20230614,213100,90189500,30750,30750,30750,30750,0
|
|
20230614,213000,90189500,30750,30750,30750,30750,0
|
|
20230614,212900,90189500,30750,30750,30750,30750,0
|
|
20230614,212800,90189500,30750,30750,30750,30750,0
|
|
20230614,212700,90189500,30750,30750,30750,30750,0
|
|
20230614,212600,90189500,30750,30750,30750,30750,0
|
|
20230614,212500,90189500,30750,30750,30750,30750,0
|
|
20230614,212400,90189500,30750,30750,30750,30750,0
|
|
20230614,212300,90189500,30750,30750,30750,30750,0
|
|
20230614,212200,90189500,30750,30750,30750,30750,0
|
|
20230614,212100,90189500,30750,30750,30750,30750,0
|
|
20230614,212000,90189500,30750,30750,30750,30750,0
|
|
20230614,211900,90189500,30750,30750,30750,30750,0
|
|
20230614,211800,90189500,30750,30750,30750,30750,0
|
|
20230614,211700,90189500,30750,30750,30750,30750,0
|
|
20230614,211600,90189500,30750,30750,30750,30750,0
|
|
20230614,211500,90189500,30750,30750,30750,30750,0
|
|
20230614,211400,90189500,30750,30750,30750,30750,0
|
|
20230614,211300,90189500,30750,30750,30750,30750,0
|
|
20230614,211200,90189500,30750,30750,30750,30750,0
|
|
20230614,211100,90189500,30750,30750,30750,30750,0
|
|
20230614,211000,90189500,30750,30750,30750,30750,0
|
|
20230614,210900,90189500,30750,30750,30750,30750,0
|
|
20230614,210800,90189500,30750,30750,30750,30750,313
|
|
20230614,210700,90189500,30750,30750,30750,30750,0
|
|
20230614,210600,90189500,30750,30750,30750,30750,0
|
|
20230614,210500,90189500,30750,30750,30750,30750,0
|
|
20230614,210400,90189500,30750,30750,30750,30750,0
|
|
20230614,210300,90189500,30750,30750,30750,30750,0
|
|
20230614,210200,90189500,30750,30750,30750,30750,0
|
|
20230614,210100,90189500,30750,30750,30750,30750,0
|
|
20230614,210000,90189500,30750,30750,30750,30750,0
|
|
20230614,205900,90189500,30750,30750,30750,30750,0
|
|
20230614,205800,90189500,30750,30750,30750,30750,0
|
|
20230614,205700,90189500,30750,30750,30750,30750,0
|
|
20230614,205600,90189500,30750,30750,30750,30750,0
|
|
20230614,205500,90189500,30750,30750,30750,30750,0
|
|
20230614,205400,90189500,30750,30750,30750,30750,0
|
|
20230614,205300,90189500,30750,30750,30750,30750,0
|
|
20230614,205200,90189500,30750,30750,30750,30750,0
|
|
20230614,205100,90189500,30750,30750,30750,30750,0
|
|
20230614,205000,90189500,30750,30750,30750,30750,0
|
|
20230614,204900,90189500,30750,30750,30750,30750,0
|
|
20230614,204800,90189500,30750,30750,30750,30750,0
|
|
20230614,204700,90189500,30750,30750,30750,30750,0
|
|
20230614,204600,90189500,30750,30750,30750,30750,0
|
|
20230614,204500,90189500,30750,30750,30750,30750,0
|
|
20230614,204400,90189500,30750,30750,30750,30750,0
|
|
20230614,204300,90189500,30750,30750,30750,30750,0
|
|
20230614,204200,90189500,30750,30750,30750,30750,0
|
|
20230614,204100,90189500,30750,30750,30750,30750,0
|
|
20230614,204000,90189500,30750,30750,30750,30750,0
|
|
20230614,203900,90189500,30750,30750,30750,30750,0
|
|
20230614,203800,90189500,30750,30750,30750,30750,313
|
|
20230614,203700,90189500,30750,30750,30750,30750,0
|
|
20230614,203600,90189500,30750,30750,30750,30750,0
|
|
20230614,203500,90189500,30750,30750,30750,30750,0
|
|
20230614,203400,90189500,30750,30750,30750,30750,0
|
|
20230614,203300,90189500,30750,30750,30750,30750,0
|
|
20230614,203200,90189500,30750,30750,30750,30750,0
|
|
20230614,203100,90189500,30750,30750,30750,30750,0
|
|
20230614,203000,90189500,30750,30750,30750,30750,0
|
|
20230614,202900,90189500,30750,30750,30750,30750,0
|
|
20230614,202800,90189500,30750,30750,30750,30750,0
|
|
20230614,202700,90189500,30750,30750,30750,30750,0
|
|
20230614,202600,90189500,30750,30750,30750,30750,0
|
|
20230614,202500,90189500,30750,30750,30750,30750,0
|
|
20230614,202400,90189500,30750,30750,30750,30750,0
|
|
20230614,202300,90189500,30750,30750,30750,30750,0
|
|
20230614,202200,90189500,30750,30750,30750,30750,0
|
|
20230614,202100,90189500,30750,30750,30750,30750,0
|
|
20230614,202000,90189500,30750,30750,30750,30750,0
|
|
20230614,201900,90189500,30750,30750,30750,30750,0
|
|
20230614,201800,90189500,30750,30750,30750,30750,0
|
|
20230614,201700,90189500,30750,30750,30750,30750,0
|
|
20230614,201600,90189500,30750,30750,30750,30750,0
|
|
20230614,201500,90189500,30750,30750,30750,30750,0
|
|
20230614,201400,90189500,30750,30750,30750,30750,0
|
|
20230614,201300,90189500,30750,30750,30750,30750,0
|
|
20230614,201200,90189500,30750,30750,30750,30750,0
|
|
20230614,201100,90189500,30750,30750,30750,30750,0
|
|
20230614,201000,90189500,30750,30750,30750,30750,0
|
|
20230614,200900,90189500,30750,30750,30750,30750,0
|
|
20230614,200800,90189500,30750,30750,30750,30750,313
|
|
20230614,200700,90189500,30750,30750,30750,30750,0
|
|
20230614,200600,90189500,30750,30750,30750,30750,0
|
|
20230614,200500,90189500,30750,30750,30750,30750,0
|
|
20230614,200400,90189500,30750,30750,30750,30750,0
|
|
20230614,200300,90189500,30750,30750,30750,30750,0
|
|
20230614,200200,90189500,30750,30750,30750,30750,0
|
|
20230614,200100,90189500,30750,30750,30750,30750,0
|
|
20230614,200000,90189500,30750,30750,30750,30750,0
|
|
20230614,195900,90189500,30750,30750,30750,30750,0
|
|
20230614,195800,90189500,30750,30750,30750,30750,0
|
|
20230614,195700,90189500,30750,30750,30750,30750,0
|
|
20230614,195600,90189500,30750,30750,30750,30750,0
|
|
20230614,195500,90189500,30750,30750,30750,30750,0
|
|
20230614,195400,90189500,30750,30750,30750,30750,0
|
|
20230614,195300,90189500,30750,30750,30750,30750,0
|
|
20230614,195200,90189500,30750,30750,30750,30750,0
|
|
20230614,195100,90189500,30750,30750,30750,30750,0
|
|
20230614,195000,90189500,30750,30750,30750,30750,0
|
|
20230614,194900,90189500,30750,30750,30750,30750,0
|
|
20230614,194800,90189500,30750,30750,30750,30750,0
|
|
20230614,194700,90189500,30750,30750,30750,30750,0
|
|
20230614,194600,90189500,30750,30750,30750,30750,0
|
|
20230614,194500,90189500,30750,30750,30750,30750,0
|
|
20230614,194400,90189500,30750,30750,30750,30750,0
|
|
20230614,194300,90189500,30750,30750,30750,30750,0
|
|
20230614,194200,90189500,30750,30750,30750,30750,0
|
|
20230614,194100,90189500,30750,30750,30750,30750,0
|
|
20230614,194000,90189500,30750,30750,30750,30750,0
|
|
20230614,193900,90189500,30750,30750,30750,30750,0
|
|
20230614,193800,90189500,30750,30750,30750,30750,313
|
|
20230614,193700,90189500,30750,30750,30750,30750,0
|
|
20230614,193600,90189500,30750,30750,30750,30750,0
|
|
20230614,193500,90189500,30750,30750,30750,30750,0
|
|
20230614,193400,90189500,30750,30750,30750,30750,0
|
|
20230614,193300,90189500,30750,30750,30750,30750,0
|
|
20230614,193200,90189500,30750,30750,30750,30750,0
|
|
20230614,193100,90189500,30750,30750,30750,30750,0
|
|
20230614,193000,90189500,30750,30750,30750,30750,0
|
|
20230614,192900,90189500,30750,30750,30750,30750,0
|
|
20230614,192800,90189500,30750,30750,30750,30750,0
|
|
20230614,192700,90189500,30750,30750,30750,30750,0
|
|
20230614,192600,90189500,30750,30750,30750,30750,0
|
|
20230614,192500,90189500,30750,30750,30750,30750,0
|
|
20230614,192400,90189500,30750,30750,30750,30750,0
|
|
20230614,192300,90189500,30750,30750,30750,30750,0
|
|
20230614,192200,90189500,30750,30750,30750,30750,0
|
|
20230614,192100,90189500,30750,30750,30750,30750,0
|
|
20230614,192000,90189500,30750,30750,30750,30750,0
|
|
20230614,191900,90189500,30750,30750,30750,30750,0
|
|
20230614,191800,90189500,30750,30750,30750,30750,0
|
|
20230614,191700,90189500,30750,30750,30750,30750,0
|
|
20230614,191600,90189500,30750,30750,30750,30750,0
|
|
20230614,191500,90189500,30750,30750,30750,30750,0
|
|
20230614,191400,90189500,30750,30750,30750,30750,0
|
|
20230614,191300,90189500,30750,30750,30750,30750,0
|
|
20230614,191200,90189500,30750,30750,30750,30750,0
|
|
20230614,191100,90189500,30750,30750,30750,30750,0
|
|
20230614,191000,90189500,30750,30750,30750,30750,0
|
|
20230614,190900,90189500,30750,30750,30750,30750,0
|
|
20230614,190800,90189500,30750,30750,30750,30750,313
|
|
20230614,190700,90189500,30750,30750,30750,30750,0
|
|
20230614,190600,90189500,30750,30750,30750,30750,0
|
|
20230614,190500,90189500,30750,30750,30750,30750,0
|
|
20230614,190400,90189500,30750,30750,30750,30750,0
|
|
20230614,190300,90189500,30750,30750,30750,30750,0
|
|
20230614,190200,90189500,30750,30750,30750,30750,0
|
|
20230614,190100,90189500,30750,30750,30750,30750,0
|
|
20230614,190000,90189500,30750,30750,30750,30750,0
|
|
20230614,185900,90189500,30750,30750,30750,30750,0
|
|
20230614,185800,90189500,30750,30750,30750,30750,0
|
|
20230614,185700,90189500,30750,30750,30750,30750,0
|
|
20230614,185600,90189500,30750,30750,30750,30750,0
|
|
20230614,185500,90189500,30750,30750,30750,30750,0
|
|
20230614,185400,90189500,30750,30750,30750,30750,0
|
|
20230614,185300,90189500,30750,30750,30750,30750,0
|
|
20230614,185200,90189500,30750,30750,30750,30750,0
|
|
20230614,185100,90189500,30750,30750,30750,30750,0
|
|
20230614,185000,90189500,30750,30750,30750,30750,0
|
|
20230614,184900,90189500,30750,30750,30750,30750,0
|
|
20230614,184800,90189500,30750,30750,30750,30750,0
|
|
20230614,184700,90189500,30750,30750,30750,30750,0
|
|
20230614,184600,90189500,30750,30750,30750,30750,0
|
|
20230614,184500,90189500,30750,30750,30750,30750,0
|
|
20230614,184400,90189500,30750,30750,30750,30750,0
|
|
20230614,184300,90189500,30750,30750,30750,30750,0
|
|
20230614,184200,90189500,30750,30750,30750,30750,0
|
|
20230614,184100,90189500,30750,30750,30750,30750,0
|
|
20230614,184000,90189500,30750,30750,30750,30750,0
|
|
20230614,183900,90189500,30750,30750,30750,30750,0
|
|
20230614,183800,90189500,30750,30750,30750,30750,313
|
|
20230614,183700,90189500,30750,30750,30750,30750,0
|
|
20230614,183600,90189500,30750,30750,30750,30750,0
|
|
20230614,183500,90189500,30750,30750,30750,30750,0
|
|
20230614,183400,90189500,30750,30750,30750,30750,0
|
|
20230614,183300,90189500,30750,30750,30750,30750,0
|
|
20230614,183200,90189500,30750,30750,30750,30750,0
|
|
20230614,183100,90189500,30750,30750,30750,30750,0
|
|
20230614,183000,90189500,30750,30750,30750,30750,0
|
|
20230614,182900,90189500,30750,30750,30750,30750,0
|
|
20230614,182800,90189500,30750,30750,30750,30750,0
|
|
20230614,182700,90189500,30750,30750,30750,30750,0
|
|
20230614,182600,90189500,30750,30750,30750,30750,0
|
|
20230614,182500,90189500,30750,30750,30750,30750,0
|
|
20230614,182400,90189500,30750,30750,30750,30750,0
|
|
20230614,182300,90189500,30750,30750,30750,30750,0
|
|
20230614,182200,90189500,30750,30750,30750,30750,0
|
|
20230614,182100,90189500,30750,30750,30750,30750,0
|
|
20230614,182000,90189500,30750,30750,30750,30750,0
|
|
20230614,181900,90189500,30750,30750,30750,30750,0
|
|
20230614,181800,90189500,30750,30750,30750,30750,0
|
|
20230614,181700,90189500,30750,30750,30750,30750,0
|
|
20230614,181600,90189500,30750,30750,30750,30750,0
|
|
20230614,181500,90189500,30750,30750,30750,30750,0
|
|
20230614,181400,90189500,30750,30750,30750,30750,0
|
|
20230614,181300,90189500,30750,30750,30750,30750,0
|
|
20230614,181200,90189500,30750,30750,30750,30750,0
|
|
20230614,181100,90189500,30750,30750,30750,30750,0
|
|
20230614,181000,90189500,30750,30750,30750,30750,0
|
|
20230614,180900,90189500,30750,30750,30750,30750,0
|
|
20230614,180800,90189500,30750,30750,30750,30750,313
|
|
20230614,180700,90189500,30750,30750,30750,30750,0
|
|
20230614,180600,90189500,30750,30750,30750,30750,0
|
|
20230614,180500,90189500,30750,30750,30750,30750,0
|
|
20230614,180400,90189500,30750,30750,30750,30750,0
|
|
20230614,180300,90189500,30750,30750,30750,30750,0
|
|
20230614,180200,90189500,30750,30750,30750,30750,0
|
|
20230614,180100,90189500,30750,30750,30750,30750,0
|
|
20230614,180000,90189500,30750,30750,30750,30750,0
|
|
20230614,175900,90189500,30750,30750,30750,30750,0
|
|
20230614,175800,90189500,30750,30750,30750,30750,0
|
|
20230614,175700,90189500,30750,30750,30750,30750,0
|
|
20230614,175600,90189500,30750,30750,30750,30750,0
|
|
20230614,175500,90189500,30750,30750,30750,30750,0
|
|
20230614,175400,90189500,30750,30750,30750,30750,0
|
|
20230614,175300,90189500,30750,30750,30750,30750,0
|
|
20230614,175200,90189500,30750,30750,30750,30750,0
|
|
20230614,175100,90189500,30750,30750,30750,30750,0
|
|
20230614,175000,90189500,30750,30750,30750,30750,0
|
|
20230614,174900,90189500,30750,30750,30750,30750,0
|
|
20230614,174800,90189500,30750,30750,30750,30750,0
|
|
20230614,174700,90189500,30750,30750,30750,30750,0
|
|
20230614,174600,90189500,30750,30750,30750,30750,0
|
|
20230614,174500,90189500,30750,30750,30750,30750,0
|
|
20230614,174400,90189500,30750,30750,30750,30750,0
|
|
20230614,174300,90189500,30750,30750,30750,30750,0
|
|
20230614,174200,90189500,30750,30750,30750,30750,0
|
|
20230614,174100,90189500,30750,30750,30750,30750,0
|
|
20230614,174000,90189500,30750,30750,30750,30750,0
|
|
20230614,173900,90189500,30750,30750,30750,30750,0
|
|
20230614,173800,90189500,30750,30750,30750,30750,313
|
|
20230614,173700,90189500,30750,30750,30750,30750,0
|
|
20230614,173600,90189500,30750,30750,30750,30750,0
|
|
20230614,173500,90189500,30750,30750,30750,30750,0
|
|
20230614,173400,90189500,30750,30750,30750,30750,0
|
|
20230614,173300,90189500,30750,30750,30750,30750,0
|
|
20230614,173200,90189500,30750,30750,30750,30750,0
|
|
20230614,173100,90189500,30750,30750,30750,30750,0
|
|
20230614,173000,90189500,30750,30750,30750,30750,0
|
|
20230614,172900,90189500,30750,30750,30750,30750,0
|
|
20230614,172800,90189500,30750,30750,30750,30750,0
|
|
20230614,172700,90189500,30750,30750,30750,30750,0
|
|
20230614,172600,90189500,30750,30750,30750,30750,0
|
|
20230614,172500,90189500,30750,30750,30750,30750,0
|
|
20230614,172400,90189500,30750,30750,30750,30750,0
|
|
20230614,172300,90189500,30750,30750,30750,30750,0
|
|
20230614,172200,90189500,30750,30750,30750,30750,0
|
|
20230614,172100,90189500,30750,30750,30750,30750,0
|
|
20230614,172000,90189500,30750,30750,30750,30750,0
|
|
20230614,171900,90189500,30750,30750,30750,30750,0
|
|
20230614,171800,90189500,30750,30750,30750,30750,0
|
|
20230614,171700,90189500,30750,30750,30750,30750,0
|
|
20230614,171600,90189500,30750,30750,30750,30750,0
|
|
20230614,171500,90189500,30750,30750,30750,30750,0
|
|
20230614,171400,90189500,30750,30750,30750,30750,0
|
|
20230614,171300,90189500,30750,30750,30750,30750,0
|
|
20230614,171200,90189500,30750,30750,30750,30750,0
|
|
20230614,171100,90189500,30750,30750,30750,30750,0
|
|
20230614,171000,90189500,30750,30750,30750,30750,0
|
|
20230614,170900,90189500,30750,30750,30750,30750,0
|
|
20230614,170800,90189500,30750,30750,30750,30750,313
|
|
20230614,170700,90189500,30750,30750,30750,30750,0
|
|
20230614,170600,90189500,30750,30750,30750,30750,0
|
|
20230614,170500,90189500,30750,30750,30750,30750,0
|
|
20230614,170400,90189500,30750,30750,30750,30750,0
|
|
20230614,170300,90189500,30750,30750,30750,30750,0
|
|
20230614,170200,90189500,30750,30750,30750,30750,0
|
|
20230614,170100,90189500,30750,30750,30750,30750,0
|
|
20230614,170000,90189500,30750,30750,30750,30750,0
|
|
20230614,165900,90189500,30750,30750,30750,30750,0
|
|
20230614,165800,90189500,30750,30750,30750,30750,0
|
|
20230614,165700,90189500,30750,30750,30750,30750,0
|
|
20230614,165600,90189500,30750,30750,30750,30750,0
|
|
20230614,165500,90189500,30750,30750,30750,30750,0
|
|
20230614,165400,90189500,30750,30750,30750,30750,0
|
|
20230614,165300,90189500,30750,30750,30750,30750,0
|
|
20230614,165200,90189500,30750,30750,30750,30750,0
|
|
20230614,165100,90189500,30750,30750,30750,30750,0
|
|
20230614,165000,90189500,30750,30750,30750,30750,0
|
|
20230614,164900,90189500,30750,30750,30750,30750,0
|
|
20230614,164800,90189500,30750,30750,30750,30750,0
|
|
20230614,164700,90189500,30750,30750,30750,30750,0
|
|
20230614,164600,90189500,30750,30750,30750,30750,0
|
|
20230614,164500,90189500,30750,30750,30750,30750,0
|
|
20230614,164400,90189500,30750,30750,30750,30750,0
|
|
20230614,164300,90189500,30750,30750,30750,30750,0
|
|
20230614,164200,90189500,30750,30750,30750,30750,0
|
|
20230614,164100,90189500,30750,30750,30750,30750,0
|
|
20230614,164000,90189500,30750,30750,30750,30750,0
|
|
20230614,163900,90189500,30750,30750,30750,30750,0
|
|
20230614,163800,90189500,30750,30750,30750,30750,313
|
|
20230614,163700,90189500,30750,30750,30750,30750,0
|
|
20230614,163600,90189500,30750,30750,30750,30750,0
|
|
20230614,163500,90189500,30750,30750,30750,30750,0
|
|
20230614,163400,90189500,30750,30750,30750,30750,0
|
|
20230614,163300,90189500,30750,30750,30750,30750,0
|
|
20230614,163200,90189500,30750,30750,30750,30750,0
|
|
20230614,163100,90189500,30750,30750,30750,30750,0
|
|
20230614,163000,90189500,30750,30750,30750,30750,0
|
|
20230614,162900,90189500,30750,30750,30750,30750,0
|
|
20230614,162800,90189500,30750,30750,30750,30750,0
|
|
20230614,162700,90189500,30750,30750,30750,30750,0
|
|
20230614,162600,90189500,30750,30750,30750,30750,0
|
|
20230614,162500,90189500,30750,30750,30750,30750,0
|
|
20230614,162400,90189500,30750,30750,30750,30750,0
|
|
20230614,162300,90189500,30750,30750,30750,30750,0
|
|
20230614,162200,90189500,30750,30750,30750,30750,0
|
|
20230614,162100,90189500,30750,30750,30750,30750,0
|
|
20230614,162000,90189500,30750,30750,30750,30750,0
|
|
20230614,161900,90189500,30750,30750,30750,30750,0
|
|
20230614,161800,90189500,30750,30750,30750,30750,0
|
|
20230614,161700,90189500,30750,30750,30750,30750,0
|
|
20230614,161600,90189500,30750,30750,30750,30750,0
|
|
20230614,161500,90189500,30750,30750,30750,30750,0
|
|
20230614,161400,90189500,30750,30750,30750,30750,0
|
|
20230614,161300,90189500,30750,30750,30750,30750,0
|
|
20230614,161200,90189500,30750,30750,30750,30750,0
|
|
20230614,161100,90189500,30750,30750,30750,30750,0
|
|
20230614,161000,90189500,30750,30750,30750,30750,0
|
|
20230614,160900,90189500,30750,30750,30750,30750,0
|
|
20230614,160800,90189500,30750,30750,30750,30750,313
|
|
20230614,160700,90189500,30750,30750,30750,30750,0
|
|
20230614,160600,90189500,30750,30750,30750,30750,0
|
|
20230614,160500,90189500,30750,30750,30750,30750,0
|
|
20230614,160400,90189500,30750,30750,30750,30750,0
|
|
20230614,160300,90189500,30750,30750,30750,30750,0
|
|
20230614,160200,90189500,30750,30750,30750,30750,0
|
|
20230614,160100,90189500,30750,30750,30750,30750,0
|
|
20230614,160000,90189500,30750,30750,30750,30750,0
|
|
20230614,155900,90189500,30750,30750,30750,30750,0
|
|
20230614,155800,90189500,30750,30750,30750,30750,0
|
|
20230614,155700,90189500,30750,30750,30750,30750,0
|
|
20230614,155600,90189500,30750,30750,30750,30750,0
|
|
20230614,155500,90189500,30750,30750,30750,30750,0
|
|
20230614,155400,90189500,30750,30750,30750,30750,0
|
|
20230614,155300,90189500,30750,30750,30750,30750,0
|
|
20230614,155200,90189500,30750,30750,30750,30750,0
|
|
20230614,155100,90189500,30750,30750,30750,30750,0
|
|
20230614,155000,90189500,30750,30750,30750,30750,0
|
|
20230614,154900,90189500,30750,30750,30750,30750,0
|
|
20230614,154800,90189500,30750,30750,30750,30750,0
|
|
20230614,154700,90189500,30750,30750,30750,30750,0
|
|
20230614,154600,90189500,30750,30750,30750,30750,0
|
|
20230614,154500,90189500,30750,30750,30750,30750,0
|
|
20230614,154400,90189500,30750,30750,30750,30750,0
|
|
20230614,154300,90189500,30750,30750,30750,30750,0
|
|
20230614,154200,90189500,30750,30750,30750,30750,0
|
|
20230614,154100,90189500,30750,30750,30750,30750,0
|
|
20230614,154000,90189500,30750,30750,30750,30750,0
|
|
20230614,153900,90189500,30750,30750,30750,30750,0
|
|
20230614,153800,90189500,30750,30750,30750,30750,313
|
|
20230614,153700,90189500,30750,30750,30750,30750,0
|
|
20230614,153600,90189500,30750,30750,30750,30750,0
|
|
20230614,153500,90189500,30750,30750,30750,30750,0
|
|
20230614,153400,90189500,30750,30750,30750,30750,0
|
|
20230614,153300,90189500,30750,30750,30750,30750,0
|
|
20230614,153200,90189500,30750,30750,30750,30750,0
|
|
20230614,153100,90189500,30750,30750,30750,30750,0
|
|
20230614,153000,90189500,30750,30750,30750,30750,313
|
|
20230614,152900,80564750,31450,31450,31450,31450,0
|
|
20230614,152800,80564750,31450,31450,31450,31450,0
|
|
20230614,152700,80564750,31450,31450,31450,31450,0
|
|
20230614,152600,80564750,31450,31450,31450,31450,0
|
|
20230614,152500,80564750,31450,31450,31450,31450,0
|
|
20230614,152400,80564750,31450,31450,31450,31450,0
|
|
20230614,152300,80564750,31450,31450,31450,31450,0
|
|
20230614,152200,80564750,31450,31450,31450,31450,0
|
|
20230614,152100,80564750,31450,31450,31450,31450,0
|
|
20230614,152000,80564750,31450,31450,31450,31450,0
|
|
20230614,151900,80564750,31450,31150,31450,31150,2
|
|
20230614,151800,80502150,31150,31150,31150,31150,16
|
|
20230614,151700,80003750,31200,31200,31200,31200,2
|
|
20230614,151600,79941350,31200,31200,31200,31200,0
|
|
20230614,151500,79941350,31200,31200,31200,31200,0
|
|
20230614,151400,79941350,31200,31200,31200,31200,0
|
|
20230614,151300,79941350,31200,31200,31200,31200,1
|
|
20230614,151200,79910150,31200,31200,31200,31200,21
|
|
20230614,151100,79254950,31550,31550,31550,31550,0
|
|
20230614,151000,79254950,31550,31200,31550,31200,3
|
|
20230614,150900,79160750,31550,31550,31550,31550,0
|
|
20230614,150800,79160750,31550,31550,31550,31550,1
|
|
20230614,150700,79129200,31250,31250,31250,31250,0
|
|
20230614,150600,79129200,31250,31300,31300,31250,53
|
|
20230614,150500,77472450,31300,31300,31300,31300,275
|
|
20230614,150400,68864950,31250,31350,31350,31250,64
|
|
20230614,150300,66863800,31250,31350,31350,31250,285
|
|
20230614,150200,57957150,31350,31350,31350,31350,1
|
|
20230614,150100,57925800,31300,31300,31300,31300,1
|
|
20230614,150000,57894500,31300,31400,31400,31250,80
|
|
20230614,145900,55393600,31500,31500,31500,31500,0
|
|
20230614,145800,55393600,31500,31500,31500,31500,0
|
|
20230614,145700,55393600,31500,31500,31500,31500,0
|
|
20230614,145600,55393600,31500,31500,31500,31500,0
|
|
20230614,145500,55393600,31500,31500,31500,31500,0
|
|
20230614,145400,55393600,31500,31500,31500,31500,1
|
|
20230614,145300,55362100,31400,31400,31400,31400,0
|
|
20230614,145200,55362100,31400,31400,31400,31400,0
|
|
20230614,145100,55362100,31400,31400,31400,31400,0
|
|
20230614,145000,55362100,31400,31400,31400,31400,1
|
|
20230614,144900,55330700,31400,31450,31450,31400,2
|
|
20230614,144800,55267850,31450,31450,31450,31450,0
|
|
20230614,144700,55267850,31450,31450,31450,31450,1
|
|
20230614,144600,55236400,31450,31450,31450,31450,0
|
|
20230614,144500,55236400,31450,31450,31450,31450,1
|
|
20230614,144400,55204950,31450,31450,31450,31450,0
|
|
20230614,144300,55204950,31450,31450,31450,31450,0
|
|
20230614,144200,55204950,31450,31450,31450,31450,0
|
|
20230614,144100,55204950,31450,31450,31450,31450,0
|
|
20230614,144000,55204950,31450,31450,31450,31450,2
|
|
20230614,143900,55142050,31450,31450,31450,31450,1
|
|
20230614,143800,55110600,31550,31550,31550,31550,0
|
|
20230614,143700,55110600,31550,31550,31550,31550,19
|
|
20230614,143600,54511150,31300,31300,31300,31300,0
|
|
20230614,143500,54511150,31300,31500,31500,31300,25
|
|
20230614,143400,53727050,31550,31550,31550,31550,0
|
|
20230614,143300,53727050,31550,31550,31550,31550,0
|
|
20230614,143200,53727050,31550,31550,31550,31550,0
|
|
20230614,143100,53727050,31550,31550,31550,31550,0
|
|
20230614,143000,53727050,31550,31550,31550,31550,1
|
|
20230614,142900,53695500,31600,31600,31600,31600,1
|
|
20230614,142800,53663900,31600,31600,31600,31600,1
|
|
20230614,142700,53632300,31750,31750,31750,31750,0
|
|
20230614,142600,53632300,31750,31750,31750,31750,0
|
|
20230614,142500,53632300,31750,31750,31750,31750,0
|
|
20230614,142400,53632300,31750,31750,31750,31750,0
|
|
20230614,142300,53632300,31750,31750,31750,31750,0
|
|
20230614,142200,53632300,31750,31650,31750,31650,3
|
|
20230614,142100,53537250,31700,31700,31700,31700,0
|
|
20230614,142000,53537250,31700,31700,31700,31700,0
|
|
20230614,141900,53537250,31700,31700,31700,31700,0
|
|
20230614,141800,53537250,31700,31700,31700,31700,0
|
|
20230614,141700,53537250,31700,31700,31700,31700,1
|
|
20230614,141600,53505550,31700,31700,31700,31700,0
|
|
20230614,141500,53505550,31700,31650,31700,31650,2
|
|
20230614,141400,53442200,31650,31650,31650,31650,2
|
|
20230614,141300,53378900,31600,31600,31600,31600,0
|
|
20230614,141200,53378900,31600,31600,31600,31600,0
|
|
20230614,141100,53378900,31600,31600,31600,31600,0
|
|
20230614,141000,53378900,31600,31650,31650,31600,100
|
|
20230614,140900,50217350,31750,31750,31750,31750,0
|
|
20230614,140800,50217350,31750,31700,31750,31700,2
|
|
20230614,140700,50153900,31650,31650,31650,31650,22
|
|
20230614,140600,49457600,31650,31650,31650,31650,2
|
|
20230614,140500,49394300,31650,31650,31650,31650,1
|
|
20230614,140400,49362650,31700,31700,31700,31700,0
|
|
20230614,140300,49362650,31700,31700,31700,31700,0
|
|
20230614,140200,49362650,31700,31700,31700,31700,1
|
|
20230614,140100,49330950,31700,31700,31700,31700,1
|
|
20230614,140000,49299250,31700,31700,31700,31700,0
|
|
20230614,135900,49299250,31700,31700,31700,31700,1
|
|
20230614,135800,49267550,31700,31700,31700,31700,2
|
|
20230614,135700,49204150,31750,31750,31750,31750,0
|
|
20230614,135600,49204150,31750,31750,31750,31750,0
|
|
20230614,135500,49204150,31750,31750,31750,31750,0
|
|
20230614,135400,49204150,31750,31700,31750,31700,4
|
|
20230614,135300,49077200,31700,31700,31700,31700,0
|
|
20230614,135200,49077200,31700,31700,31700,31700,0
|
|
20230614,135100,49077200,31700,31700,31700,31700,1
|
|
20230614,135000,49045500,31700,31700,31700,31700,0
|
|
20230614,134900,49045500,31700,31700,31700,31700,1
|
|
20230614,134800,49013800,31800,31800,31800,31800,0
|
|
20230614,134700,49013800,31800,31800,31800,31800,0
|
|
20230614,134600,49013800,31800,31800,31800,31800,1
|
|
20230614,134500,48982000,31700,31700,31700,31700,0
|
|
20230614,134400,48982000,31700,31700,31700,31700,0
|
|
20230614,134300,48982000,31700,31700,31700,31700,0
|
|
20230614,134200,48982000,31700,31700,31700,31700,0
|
|
20230614,134100,48982000,31700,31700,31700,31700,0
|
|
20230614,134000,48982000,31700,31700,31700,31700,0
|
|
20230614,133900,48982000,31700,31700,31700,31700,0
|
|
20230614,133800,48982000,31700,31700,31700,31700,1
|
|
20230614,133700,48950300,31700,31700,31700,31700,0
|
|
20230614,133600,48950300,31700,31700,31700,31700,1
|
|
20230614,133500,48918600,31700,31700,31700,31700,1
|
|
20230614,133400,48886900,31700,31700,31700,31700,0
|
|
20230614,133300,48886900,31700,31700,31700,31700,13
|
|
20230614,133200,48474800,31700,31700,31700,31700,0
|
|
20230614,133100,48474800,31700,31700,31700,31700,0
|
|
20230614,133000,48474800,31700,31700,31700,31700,1
|
|
20230614,132900,48443100,31700,31700,31700,31700,0
|
|
20230614,132800,48443100,31700,31700,31700,31700,1
|
|
20230614,132700,48411400,31700,31700,31700,31700,0
|
|
20230614,132600,48411400,31700,31700,31700,31700,1
|
|
20230614,132500,48379700,31700,31700,31700,31700,0
|
|
20230614,132400,48379700,31700,31700,31700,31700,0
|
|
20230614,132300,48379700,31700,31700,31700,31700,3
|
|
20230614,132200,48284600,31700,31700,31700,31700,0
|
|
20230614,132100,48284600,31700,31700,31700,31700,1
|
|
20230614,132000,48252900,31700,31700,31700,31700,1
|
|
20230614,131900,48221200,31700,31700,31700,31700,1
|
|
20230614,131800,48189500,31700,31700,31700,31700,50
|
|
20230614,131700,46604500,31900,31900,31900,31900,0
|
|
20230614,131600,46604500,31900,31900,31900,31900,0
|
|
20230614,131500,46604500,31900,31750,31900,31750,4
|
|
20230614,131400,46477350,31700,31700,31700,31700,1
|
|
20230614,131300,46445650,31850,31850,31850,31850,0
|
|
20230614,131200,46445650,31850,31850,31850,31850,0
|
|
20230614,131100,46445650,31850,31850,31850,31850,0
|
|
20230614,131000,46445650,31850,31850,31850,31850,0
|
|
20230614,130900,46445650,31850,31850,31850,31850,0
|
|
20230614,130800,46445650,31850,31850,31850,31850,0
|
|
20230614,130700,46445650,31850,31850,31850,31850,0
|
|
20230614,130600,46445650,31850,31850,31850,31850,0
|
|
20230614,130500,46445650,31850,31850,31850,31850,1
|
|
20230614,130400,46413800,31850,31750,31850,31750,161
|
|
20230614,130300,41286450,31750,31750,31750,31750,0
|
|
20230614,130200,41286450,31750,31750,31750,31750,0
|
|
20230614,130100,41286450,31750,31750,31750,31750,0
|
|
20230614,130000,41286450,31750,31750,31750,31750,1
|
|
20230614,125900,41254700,31800,31800,31800,31800,0
|
|
20230614,125800,41254700,31800,31800,31800,31800,0
|
|
20230614,125700,41254700,31800,31800,31800,31800,0
|
|
20230614,125600,41254700,31800,31800,31800,31800,1
|
|
20230614,125500,41222900,31850,31850,31850,31850,1
|
|
20230614,125400,41191050,31900,31900,31900,31900,0
|
|
20230614,125300,41191050,31900,31900,31900,31900,0
|
|
20230614,125200,41191050,31900,31900,31900,31900,0
|
|
20230614,125100,41191050,31900,31900,31900,31900,13
|
|
20230614,125000,40776350,31900,31900,31900,31900,0
|
|
20230614,124900,40776350,31900,31900,31900,31900,1
|
|
20230614,124800,40744450,31900,31900,31900,31900,0
|
|
20230614,124700,40744450,31900,31900,31900,31900,0
|
|
20230614,124600,40744450,31900,31900,31900,31900,1
|
|
20230614,124500,40712550,31900,31900,31900,31900,0
|
|
20230614,124400,40712550,31900,31900,31900,31900,1
|
|
20230614,124300,40680650,31900,31900,31900,31900,0
|
|
20230614,124200,40680650,31900,31900,31900,31900,2
|
|
20230614,124100,40616850,31900,31900,31900,31900,0
|
|
20230614,124000,40616850,31900,31900,31900,31900,0
|
|
20230614,123900,40616850,31900,31900,31900,31900,1
|
|
20230614,123800,40584950,31900,31900,31900,31900,0
|
|
20230614,123700,40584950,31900,31900,31900,31900,0
|
|
20230614,123600,40584950,31900,31900,31900,31900,16
|
|
20230614,123500,40074550,31900,31900,31900,31900,1
|
|
20230614,123400,40042650,31900,31900,31900,31900,0
|
|
20230614,123300,40042650,31900,31900,31900,31900,0
|
|
20230614,123200,40042650,31900,31900,31900,31900,0
|
|
20230614,123100,40042650,31900,31900,31900,31900,0
|
|
20230614,123000,40042650,31900,31900,31900,31900,1
|
|
20230614,122900,40010750,31950,31950,31950,31950,0
|
|
20230614,122800,40010750,31950,31900,31950,31900,5
|
|
20230614,122700,39851050,32000,32000,32000,32000,0
|
|
20230614,122600,39851050,32000,32000,32000,32000,0
|
|
20230614,122500,39851050,32000,32000,32000,32000,1
|
|
20230614,122400,39819050,32300,32300,32300,32300,0
|
|
20230614,122300,39819050,32300,32300,32300,32300,0
|
|
20230614,122200,39819050,32300,32300,32300,32300,0
|
|
20230614,122100,39819050,32300,32300,32300,32300,0
|
|
20230614,122000,39819050,32300,32300,32300,32300,0
|
|
20230614,121900,39819050,32300,32300,32300,32300,0
|
|
20230614,121800,39819050,32300,32300,32300,32300,0
|
|
20230614,121700,39819050,32300,32300,32300,32300,0
|
|
20230614,121600,39819050,32300,32250,32300,32100,10
|
|
20230614,121500,39496600,32250,32050,32250,32050,3
|
|
20230614,121400,39400050,31750,31950,31950,31750,180
|
|
20230614,121300,33678300,32000,32000,32000,32000,0
|
|
20230614,121200,33678300,32000,32000,32000,32000,1
|
|
20230614,121100,33646300,32000,32000,32000,32000,0
|
|
20230614,121000,33646300,32000,32000,32000,32000,2
|
|
20230614,120900,33582300,32000,32000,32000,32000,1
|
|
20230614,120800,33550300,32100,32100,32100,32100,0
|
|
20230614,120700,33550300,32100,32100,32100,32100,0
|
|
20230614,120600,33550300,32100,32100,32100,32100,0
|
|
20230614,120500,33550300,32100,32100,32250,32100,4
|
|
20230614,120400,33421750,32250,32100,32250,32100,2
|
|
20230614,120300,33357400,31900,31900,31900,31900,4
|
|
20230614,120200,33229800,31950,31950,31950,31950,1
|
|
20230614,120100,33197850,32050,32050,32050,32050,0
|
|
20230614,120000,33197850,32050,32050,32050,32050,0
|
|
20230614,115900,33197850,32050,32050,32050,32050,0
|
|
20230614,115800,33197850,32050,32050,32050,32050,0
|
|
20230614,115700,33197850,32050,32050,32050,32050,0
|
|
20230614,115600,33197850,32050,32050,32050,32050,0
|
|
20230614,115500,33197850,32050,32050,32050,32050,1
|
|
20230614,115400,33165800,32300,32300,32300,32300,0
|
|
20230614,115300,33165800,32300,32300,32300,32300,0
|
|
20230614,115200,33165800,32300,32300,32300,32300,0
|
|
20230614,115100,33165800,32300,32050,32300,32050,2
|
|
20230614,115000,33101450,32100,32100,32100,32100,4
|
|
20230614,114900,32973050,32100,31950,32100,31950,128
|
|
20230614,114800,28867000,31950,31950,31950,31950,17
|
|
20230614,114700,28323850,31950,31900,31950,31900,3
|
|
20230614,114600,28228100,31900,31900,31900,31900,0
|
|
20230614,114500,28228100,31900,31900,31900,31900,0
|
|
20230614,114400,28228100,31900,32200,32200,31900,114
|
|
20230614,114300,24591200,32300,31950,32300,31950,8
|
|
20230614,114200,24335150,31950,31900,31950,31900,9
|
|
20230614,114100,24047950,31950,31900,31950,31900,6
|
|
20230614,114000,23856450,31900,31900,31900,31900,1
|
|
20230614,113900,23824550,31850,31800,31850,31800,3
|
|
20230614,113800,23729100,31900,31850,31900,31800,11
|
|
20230614,113700,23378750,31850,31800,31850,31750,57
|
|
20230614,113600,21568600,31750,31700,31750,31700,98
|
|
20230614,113500,18461650,31650,31600,31650,31600,10
|
|
20230614,113400,18145300,31650,31550,31650,31550,100
|
|
20230614,113300,14981200,31650,31650,31650,31650,0
|
|
20230614,113200,14981200,31650,31350,31650,31350,72
|
|
20230614,113100,12721300,31350,31350,31350,31350,1
|
|
20230614,113000,12689950,31350,31300,31350,31300,3
|
|
20230614,112900,12595950,31300,31300,31300,31300,0
|
|
20230614,112800,12595950,31300,31300,31300,31300,1
|
|
20230614,112700,12564650,31300,31300,31300,31300,0
|
|
20230614,112600,12564650,31300,31300,31300,31300,0
|
|
20230614,112500,12564650,31300,31300,31300,31300,1
|
|
20230614,112400,12533350,31300,31300,31300,31300,0
|
|
20230614,112300,12533350,31300,31300,31300,31300,2
|
|
20230614,112200,12470750,31450,31350,31450,31350,3
|
|
20230614,112100,12376500,31300,31300,31300,31300,1
|
|
20230614,112000,12345200,31300,31300,31300,31300,0
|
|
20230614,111900,12345200,31300,31250,31300,31250,41
|
|
20230614,111800,11063900,31250,31250,31250,31250,0
|
|
20230614,111700,11063900,31250,31250,31250,31250,1
|
|
20230614,111600,11032650,31250,31250,31250,31250,1
|
|
20230614,111500,11001400,31250,31250,31250,31250,2
|
|
20230614,111400,10938900,31250,31250,31250,31250,1
|
|
20230614,111300,10907650,31300,31300,31300,31300,0
|
|
20230614,111200,10907650,31300,31300,31300,31300,5
|
|
20230614,111100,10751150,31300,31300,31300,31300,1
|
|
20230614,111000,10719850,31300,31300,31300,31300,0
|
|
20230614,110900,10719850,31300,31300,31300,31300,0
|
|
20230614,110800,10719850,31300,31300,31300,31300,0
|
|
20230614,110700,10719850,31300,31300,31300,31300,0
|
|
20230614,110600,10719850,31300,31300,31300,31300,22
|
|
20230614,110500,10031250,31300,31300,31300,31300,0
|
|
20230614,110400,10031250,31300,31300,31300,31300,0
|
|
20230614,110300,10031250,31300,31300,31300,31300,0
|
|
20230614,110200,10031250,31300,31300,31300,31300,2
|
|
20230614,110100,9968650,31250,31250,31250,31250,0
|
|
20230614,110000,9968650,31250,31250,31250,31250,0
|
|
20230614,105900,9968650,31250,31250,31250,31250,0
|
|
20230614,105800,9968650,31250,31250,31250,31250,0
|
|
20230614,105700,9968650,31250,31250,31250,31250,0
|
|
20230614,105600,9968650,31250,31250,31250,31250,4
|
|
20230614,105500,9843650,31250,31250,31250,31250,1
|
|
20230614,105400,9812400,31300,31300,31300,31300,0
|
|
20230614,105300,9812400,31300,31300,31300,31300,0
|
|
20230614,105200,9812400,31300,31300,31300,31300,0
|
|
20230614,105100,9812400,31300,31300,31300,31300,1
|
|
20230614,105000,9781100,31250,31250,31250,31250,0
|
|
20230614,104900,9781100,31250,31250,31250,31250,0
|
|
20230614,104800,9781100,31250,31250,31250,31250,0
|
|
20230614,104700,9781100,31250,31250,31250,31250,0
|
|
20230614,104600,9781100,31250,31250,31250,31250,0
|
|
20230614,104500,9781100,31250,31250,31250,31250,5
|
|
20230614,104400,9624850,31450,31450,31450,31450,0
|
|
20230614,104300,9624850,31450,31450,31450,31450,0
|
|
20230614,104200,9624850,31450,31450,31450,31450,0
|
|
20230614,104100,9624850,31450,31450,31450,31450,0
|
|
20230614,104000,9624850,31450,31450,31450,31450,0
|
|
20230614,103900,9624850,31450,31450,31450,31450,0
|
|
20230614,103800,9624850,31450,31450,31450,31450,0
|
|
20230614,103700,9624850,31450,31450,31450,31450,0
|
|
20230614,103600,9624850,31450,31450,31450,31450,0
|
|
20230614,103500,9624850,31450,31450,31450,31450,0
|
|
20230614,103400,9624850,31450,31450,31450,31450,0
|
|
20230614,103300,9624850,31450,31450,31450,31450,1
|
|
20230614,103200,9593400,31400,31450,31450,31400,2
|
|
20230614,103100,9530550,31200,31250,31250,31200,2
|
|
20230614,103000,9468100,31200,31200,31200,31200,0
|
|
20230614,102900,9468100,31200,31200,31200,31200,0
|
|
20230614,102800,9468100,31200,31200,31200,31200,0
|
|
20230614,102700,9468100,31200,31250,31250,31200,50
|
|
20230614,102600,7908000,31250,31400,31400,31250,70
|
|
20230614,102500,5719250,31450,31450,31450,31450,0
|
|
20230614,102400,5719250,31450,31450,31450,31450,0
|
|
20230614,102300,5719250,31450,31450,31450,31450,0
|
|
20230614,102200,5719250,31450,31450,31450,31450,0
|
|
20230614,102100,5719250,31450,31450,31450,31450,0
|
|
20230614,102000,5719250,31450,31450,31450,31450,0
|
|
20230614,101900,5719250,31450,31450,31450,31450,0
|
|
20230614,101800,5719250,31450,31450,31450,31450,7
|
|
20230614,101700,5499100,31650,31650,31650,31650,0
|
|
20230614,101600,5499100,31650,31650,31650,31650,0
|
|
20230614,101500,5499100,31650,31650,31650,31650,0
|
|
20230614,101400,5499100,31650,31650,31650,31650,0
|
|
20230614,101300,5499100,31650,31650,31650,31650,0
|
|
20230614,101200,5499100,31650,31650,31650,31650,0
|
|
20230614,101100,5499100,31650,31650,31650,31650,0
|
|
20230614,101000,5499100,31650,31650,31650,31650,0
|
|
20230614,100900,5499100,31650,31650,31650,31650,0
|
|
20230614,100800,5499100,31650,31650,31650,31650,0
|
|
20230614,100700,5499100,31650,31650,31650,31650,0
|
|
20230614,100600,5499100,31650,31650,31650,31650,0
|
|
20230614,100500,5499100,31650,31650,31650,31650,0
|
|
20230614,100400,5499100,31650,31650,31650,31650,5
|
|
20230614,100300,5340850,31650,31650,31650,31650,72
|
|
20230614,100200,3062050,31750,31750,31750,31750,0
|
|
20230614,100100,3062050,31750,31750,31750,31750,0
|
|
20230614,100000,3062050,31750,31750,31750,31750,0
|
|
20230614,095900,3062050,31750,31600,31750,31600,5
|
|
20230614,095800,2903750,31400,31400,31400,31400,0
|
|
20230614,095700,2903750,31400,31500,31500,31400,17
|
|
20230614,095600,2369750,31450,31500,31500,31450,23
|
|
20230614,095500,1645750,31750,31750,31750,31750,0
|
|
20230614,095400,1645750,31750,31750,31750,31750,0
|
|
20230614,095300,1645750,31750,31750,31750,31750,0
|
|
20230614,095200,1645750,31750,31500,31750,31500,13
|
|
20230614,095100,1234950,31700,31700,31700,31700,0
|
|
20230614,095000,1234950,31700,31700,31700,31700,0
|
|
20230614,094900,1234950,31700,31700,31700,31700,0
|
|
20230614,094800,1234950,31700,31650,31700,31650,3
|
|
20230614,094700,1139900,31650,31650,31650,31650,1
|
|
20230614,094600,1108250,31600,31600,31600,31600,1
|
|
20230614,094500,1076650,31650,31650,31650,31650,0
|
|
20230614,094400,1076650,31650,31650,31650,31650,3
|
|
20230614,094300,981700,31600,31650,31650,31600,13
|
|
20230614,094200,570800,31650,31650,31650,31650,0
|
|
20230614,094100,570800,31650,31650,31650,31650,2
|
|
20230614,094000,507500,31650,31650,31650,31650,0
|
|
20230614,093900,507500,31650,31650,31650,31650,0
|
|
20230614,093800,507500,31650,31650,31650,31650,0
|
|
20230614,093700,507500,31650,31650,31650,31650,1
|
|
20230614,093600,475850,31650,31650,31650,31650,0
|
|
20230614,093500,475850,31650,31650,31650,31650,2
|
|
20230614,093400,412550,31650,31650,31650,31650,0
|
|
20230614,093300,412550,31650,31650,31650,31650,0
|
|
20230614,093200,412550,31650,31650,31650,31650,0
|
|
20230614,093100,412550,31650,31650,31650,31650,1
|
|
20230614,093000,380900,31950,31950,31950,31950,0
|
|
20230614,092900,380900,31950,31950,31950,31950,0
|
|
20230614,092800,380900,31950,31950,31950,31950,2
|
|
20230614,092700,317000,31700,31700,31700,31700,0
|
|
20230614,092600,317000,31700,31700,31700,31700,0
|
|
20230614,092500,317000,31700,31700,31700,31700,0
|
|
20230614,092400,317000,31700,31700,31700,31700,0
|
|
20230614,092300,317000,31700,31700,31700,31700,0
|
|
20230614,092200,317000,31700,31700,31700,31700,0
|
|
20230614,092100,317000,31700,31700,31700,31700,0
|
|
20230614,092000,317000,31700,31700,31700,31700,2
|
|
20230614,091900,253600,31700,31700,31700,31700,0
|
|
20230614,091800,253600,31700,31700,31700,31700,0
|
|
20230614,091700,253600,31700,31700,31700,31700,0
|
|
20230614,091600,253600,31700,31700,31700,31700,0
|
|
20230614,091500,253600,31700,31700,31700,31700,0
|
|
20230614,091400,253600,31700,31700,31700,31700,0
|
|
20230614,091300,253600,31700,31700,31700,31700,0
|
|
20230614,091200,253600,31700,31700,31700,31700,0
|
|
20230614,091100,253600,31700,31700,31700,31700,0
|
|
20230614,091000,253600,31700,31700,31700,31700,0
|
|
20230614,090900,253600,31700,31700,31700,31700,0
|
|
20230614,090800,253600,31700,31700,31700,31700,0
|
|
20230614,090700,253600,31700,31700,31700,31700,0
|
|
20230614,090600,253600,31700,31700,31700,31700,0
|
|
20230614,090500,253600,31700,31700,31700,31700,0
|
|
20230614,090400,253600,31700,31700,31700,31700,0
|
|
20230614,090300,253600,31700,31700,31700,31700,0
|
|
20230614,090200,253600,31700,31700,31700,31700,0
|
|
20230614,090100,253600,31700,31700,31700,31700,0
|
|
20230614,090000,253600,31700,31700,31700,31700,8
|