803 lines
43 KiB
CSV
803 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,221900,26289099900,36650,36650,36650,36650,0
|
|
20230614,221800,26289099900,36650,36650,36650,36650,0
|
|
20230614,221700,26289099900,36650,36650,36650,36650,0
|
|
20230614,221600,26289099900,36650,36650,36650,36650,0
|
|
20230614,221500,26289099900,36650,36650,36650,36650,0
|
|
20230614,221400,26289099900,36650,36650,36650,36650,0
|
|
20230614,221300,26289099900,36650,36650,36650,36650,0
|
|
20230614,221200,26289099900,36650,36650,36650,36650,0
|
|
20230614,221100,26289099900,36650,36650,36650,36650,0
|
|
20230614,221000,26289099900,36650,36650,36650,36650,0
|
|
20230614,220900,26289099900,36650,36650,36650,36650,0
|
|
20230614,220800,26289099900,36650,36650,36650,36650,0
|
|
20230614,220700,26289099900,36650,36650,36650,36650,0
|
|
20230614,220600,26289099900,36650,36650,36650,36650,0
|
|
20230614,220500,26289099900,36650,36650,36650,36650,0
|
|
20230614,220400,26289099900,36650,36650,36650,36650,0
|
|
20230614,220300,26289099900,36650,36650,36650,36650,0
|
|
20230614,220200,26289099900,36650,36650,36650,36650,0
|
|
20230614,220100,26289099900,36650,36650,36650,36650,0
|
|
20230614,220000,26289099900,36650,36650,36650,36650,0
|
|
20230614,215900,26289099900,36650,36650,36650,36650,0
|
|
20230614,215800,26289099900,36650,36650,36650,36650,0
|
|
20230614,215700,26289099900,36650,36650,36650,36650,0
|
|
20230614,215600,26289099900,36650,36650,36650,36650,0
|
|
20230614,215500,26289099900,36650,36650,36650,36650,0
|
|
20230614,215400,26289099900,36650,36650,36650,36650,0
|
|
20230614,215300,26289099900,36650,36650,36650,36650,0
|
|
20230614,215200,26289099900,36650,36650,36650,36650,0
|
|
20230614,215100,26289099900,36650,36650,36650,36650,0
|
|
20230614,215000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,214900,26289099900,36650,36650,36650,36650,0
|
|
20230614,214800,26289099900,36650,36650,36650,36650,0
|
|
20230614,214700,26289099900,36650,36650,36650,36650,0
|
|
20230614,214600,26289099900,36650,36650,36650,36650,0
|
|
20230614,214500,26289099900,36650,36650,36650,36650,0
|
|
20230614,214400,26289099900,36650,36650,36650,36650,0
|
|
20230614,214300,26289099900,36650,36650,36650,36650,0
|
|
20230614,214200,26289099900,36650,36650,36650,36650,0
|
|
20230614,214100,26289099900,36650,36650,36650,36650,0
|
|
20230614,214000,26289099900,36650,36650,36650,36650,0
|
|
20230614,213900,26289099900,36650,36650,36650,36650,0
|
|
20230614,213800,26289099900,36650,36650,36650,36650,0
|
|
20230614,213700,26289099900,36650,36650,36650,36650,0
|
|
20230614,213600,26289099900,36650,36650,36650,36650,0
|
|
20230614,213500,26289099900,36650,36650,36650,36650,0
|
|
20230614,213400,26289099900,36650,36650,36650,36650,0
|
|
20230614,213300,26289099900,36650,36650,36650,36650,0
|
|
20230614,213200,26289099900,36650,36650,36650,36650,0
|
|
20230614,213100,26289099900,36650,36650,36650,36650,0
|
|
20230614,213000,26289099900,36650,36650,36650,36650,0
|
|
20230614,212900,26289099900,36650,36650,36650,36650,0
|
|
20230614,212800,26289099900,36650,36650,36650,36650,0
|
|
20230614,212700,26289099900,36650,36650,36650,36650,0
|
|
20230614,212600,26289099900,36650,36650,36650,36650,0
|
|
20230614,212500,26289099900,36650,36650,36650,36650,0
|
|
20230614,212400,26289099900,36650,36650,36650,36650,0
|
|
20230614,212300,26289099900,36650,36650,36650,36650,0
|
|
20230614,212200,26289099900,36650,36650,36650,36650,0
|
|
20230614,212100,26289099900,36650,36650,36650,36650,0
|
|
20230614,212000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,211900,26289099900,36650,36650,36650,36650,0
|
|
20230614,211800,26289099900,36650,36650,36650,36650,0
|
|
20230614,211700,26289099900,36650,36650,36650,36650,0
|
|
20230614,211600,26289099900,36650,36650,36650,36650,0
|
|
20230614,211500,26289099900,36650,36650,36650,36650,0
|
|
20230614,211400,26289099900,36650,36650,36650,36650,0
|
|
20230614,211300,26289099900,36650,36650,36650,36650,0
|
|
20230614,211200,26289099900,36650,36650,36650,36650,0
|
|
20230614,211100,26289099900,36650,36650,36650,36650,0
|
|
20230614,211000,26289099900,36650,36650,36650,36650,0
|
|
20230614,210900,26289099900,36650,36650,36650,36650,0
|
|
20230614,210800,26289099900,36650,36650,36650,36650,0
|
|
20230614,210700,26289099900,36650,36650,36650,36650,0
|
|
20230614,210600,26289099900,36650,36650,36650,36650,0
|
|
20230614,210500,26289099900,36650,36650,36650,36650,0
|
|
20230614,210400,26289099900,36650,36650,36650,36650,0
|
|
20230614,210300,26289099900,36650,36650,36650,36650,0
|
|
20230614,210200,26289099900,36650,36650,36650,36650,0
|
|
20230614,210100,26289099900,36650,36650,36650,36650,0
|
|
20230614,210000,26289099900,36650,36650,36650,36650,0
|
|
20230614,205900,26289099900,36650,36650,36650,36650,0
|
|
20230614,205800,26289099900,36650,36650,36650,36650,0
|
|
20230614,205700,26289099900,36650,36650,36650,36650,0
|
|
20230614,205600,26289099900,36650,36650,36650,36650,0
|
|
20230614,205500,26289099900,36650,36650,36650,36650,0
|
|
20230614,205400,26289099900,36650,36650,36650,36650,0
|
|
20230614,205300,26289099900,36650,36650,36650,36650,0
|
|
20230614,205200,26289099900,36650,36650,36650,36650,0
|
|
20230614,205100,26289099900,36650,36650,36650,36650,0
|
|
20230614,205000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,204900,26289099900,36650,36650,36650,36650,0
|
|
20230614,204800,26289099900,36650,36650,36650,36650,0
|
|
20230614,204700,26289099900,36650,36650,36650,36650,0
|
|
20230614,204600,26289099900,36650,36650,36650,36650,0
|
|
20230614,204500,26289099900,36650,36650,36650,36650,0
|
|
20230614,204400,26289099900,36650,36650,36650,36650,0
|
|
20230614,204300,26289099900,36650,36650,36650,36650,0
|
|
20230614,204200,26289099900,36650,36650,36650,36650,0
|
|
20230614,204100,26289099900,36650,36650,36650,36650,0
|
|
20230614,204000,26289099900,36650,36650,36650,36650,0
|
|
20230614,203900,26289099900,36650,36650,36650,36650,0
|
|
20230614,203800,26289099900,36650,36650,36650,36650,0
|
|
20230614,203700,26289099900,36650,36650,36650,36650,0
|
|
20230614,203600,26289099900,36650,36650,36650,36650,0
|
|
20230614,203500,26289099900,36650,36650,36650,36650,0
|
|
20230614,203400,26289099900,36650,36650,36650,36650,0
|
|
20230614,203300,26289099900,36650,36650,36650,36650,0
|
|
20230614,203200,26289099900,36650,36650,36650,36650,0
|
|
20230614,203100,26289099900,36650,36650,36650,36650,0
|
|
20230614,203000,26289099900,36650,36650,36650,36650,0
|
|
20230614,202900,26289099900,36650,36650,36650,36650,0
|
|
20230614,202800,26289099900,36650,36650,36650,36650,0
|
|
20230614,202700,26289099900,36650,36650,36650,36650,0
|
|
20230614,202600,26289099900,36650,36650,36650,36650,0
|
|
20230614,202500,26289099900,36650,36650,36650,36650,0
|
|
20230614,202400,26289099900,36650,36650,36650,36650,0
|
|
20230614,202300,26289099900,36650,36650,36650,36650,0
|
|
20230614,202200,26289099900,36650,36650,36650,36650,0
|
|
20230614,202100,26289099900,36650,36650,36650,36650,0
|
|
20230614,202000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,201900,26289099900,36650,36650,36650,36650,0
|
|
20230614,201800,26289099900,36650,36650,36650,36650,0
|
|
20230614,201700,26289099900,36650,36650,36650,36650,0
|
|
20230614,201600,26289099900,36650,36650,36650,36650,0
|
|
20230614,201500,26289099900,36650,36650,36650,36650,0
|
|
20230614,201400,26289099900,36650,36650,36650,36650,0
|
|
20230614,201300,26289099900,36650,36650,36650,36650,0
|
|
20230614,201200,26289099900,36650,36650,36650,36650,0
|
|
20230614,201100,26289099900,36650,36650,36650,36650,0
|
|
20230614,201000,26289099900,36650,36650,36650,36650,0
|
|
20230614,200900,26289099900,36650,36650,36650,36650,0
|
|
20230614,200800,26289099900,36650,36650,36650,36650,0
|
|
20230614,200700,26289099900,36650,36650,36650,36650,0
|
|
20230614,200600,26289099900,36650,36650,36650,36650,0
|
|
20230614,200500,26289099900,36650,36650,36650,36650,0
|
|
20230614,200400,26289099900,36650,36650,36650,36650,0
|
|
20230614,200300,26289099900,36650,36650,36650,36650,0
|
|
20230614,200200,26289099900,36650,36650,36650,36650,0
|
|
20230614,200100,26289099900,36650,36650,36650,36650,0
|
|
20230614,200000,26289099900,36650,36650,36650,36650,0
|
|
20230614,195900,26289099900,36650,36650,36650,36650,0
|
|
20230614,195800,26289099900,36650,36650,36650,36650,0
|
|
20230614,195700,26289099900,36650,36650,36650,36650,0
|
|
20230614,195600,26289099900,36650,36650,36650,36650,0
|
|
20230614,195500,26289099900,36650,36650,36650,36650,0
|
|
20230614,195400,26289099900,36650,36650,36650,36650,0
|
|
20230614,195300,26289099900,36650,36650,36650,36650,0
|
|
20230614,195200,26289099900,36650,36650,36650,36650,0
|
|
20230614,195100,26289099900,36650,36650,36650,36650,0
|
|
20230614,195000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,194900,26289099900,36650,36650,36650,36650,0
|
|
20230614,194800,26289099900,36650,36650,36650,36650,0
|
|
20230614,194700,26289099900,36650,36650,36650,36650,0
|
|
20230614,194600,26289099900,36650,36650,36650,36650,0
|
|
20230614,194500,26289099900,36650,36650,36650,36650,0
|
|
20230614,194400,26289099900,36650,36650,36650,36650,0
|
|
20230614,194300,26289099900,36650,36650,36650,36650,0
|
|
20230614,194200,26289099900,36650,36650,36650,36650,0
|
|
20230614,194100,26289099900,36650,36650,36650,36650,0
|
|
20230614,194000,26289099900,36650,36650,36650,36650,0
|
|
20230614,193900,26289099900,36650,36650,36650,36650,0
|
|
20230614,193800,26289099900,36650,36650,36650,36650,0
|
|
20230614,193700,26289099900,36650,36650,36650,36650,0
|
|
20230614,193600,26289099900,36650,36650,36650,36650,0
|
|
20230614,193500,26289099900,36650,36650,36650,36650,0
|
|
20230614,193400,26289099900,36650,36650,36650,36650,0
|
|
20230614,193300,26289099900,36650,36650,36650,36650,0
|
|
20230614,193200,26289099900,36650,36650,36650,36650,0
|
|
20230614,193100,26289099900,36650,36650,36650,36650,0
|
|
20230614,193000,26289099900,36650,36650,36650,36650,0
|
|
20230614,192900,26289099900,36650,36650,36650,36650,0
|
|
20230614,192800,26289099900,36650,36650,36650,36650,0
|
|
20230614,192700,26289099900,36650,36650,36650,36650,0
|
|
20230614,192600,26289099900,36650,36650,36650,36650,0
|
|
20230614,192500,26289099900,36650,36650,36650,36650,0
|
|
20230614,192400,26289099900,36650,36650,36650,36650,0
|
|
20230614,192300,26289099900,36650,36650,36650,36650,0
|
|
20230614,192200,26289099900,36650,36650,36650,36650,0
|
|
20230614,192100,26289099900,36650,36650,36650,36650,0
|
|
20230614,192000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,191900,26289099900,36650,36650,36650,36650,0
|
|
20230614,191800,26289099900,36650,36650,36650,36650,0
|
|
20230614,191700,26289099900,36650,36650,36650,36650,0
|
|
20230614,191600,26289099900,36650,36650,36650,36650,0
|
|
20230614,191500,26289099900,36650,36650,36650,36650,0
|
|
20230614,191400,26289099900,36650,36650,36650,36650,0
|
|
20230614,191300,26289099900,36650,36650,36650,36650,0
|
|
20230614,191200,26289099900,36650,36650,36650,36650,0
|
|
20230614,191100,26289099900,36650,36650,36650,36650,0
|
|
20230614,191000,26289099900,36650,36650,36650,36650,0
|
|
20230614,190900,26289099900,36650,36650,36650,36650,0
|
|
20230614,190800,26289099900,36650,36650,36650,36650,0
|
|
20230614,190700,26289099900,36650,36650,36650,36650,0
|
|
20230614,190600,26289099900,36650,36650,36650,36650,0
|
|
20230614,190500,26289099900,36650,36650,36650,36650,0
|
|
20230614,190400,26289099900,36650,36650,36650,36650,0
|
|
20230614,190300,26289099900,36650,36650,36650,36650,0
|
|
20230614,190200,26289099900,36650,36650,36650,36650,0
|
|
20230614,190100,26289099900,36650,36650,36650,36650,0
|
|
20230614,190000,26289099900,36650,36650,36650,36650,0
|
|
20230614,185900,26289099900,36650,36650,36650,36650,0
|
|
20230614,185800,26289099900,36650,36650,36650,36650,0
|
|
20230614,185700,26289099900,36650,36650,36650,36650,0
|
|
20230614,185600,26289099900,36650,36650,36650,36650,0
|
|
20230614,185500,26289099900,36650,36650,36650,36650,0
|
|
20230614,185400,26289099900,36650,36650,36650,36650,0
|
|
20230614,185300,26289099900,36650,36650,36650,36650,0
|
|
20230614,185200,26289099900,36650,36650,36650,36650,0
|
|
20230614,185100,26289099900,36650,36650,36650,36650,0
|
|
20230614,185000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,184900,26289099900,36650,36650,36650,36650,0
|
|
20230614,184800,26289099900,36650,36650,36650,36650,0
|
|
20230614,184700,26289099900,36650,36650,36650,36650,0
|
|
20230614,184600,26289099900,36650,36650,36650,36650,0
|
|
20230614,184500,26289099900,36650,36650,36650,36650,0
|
|
20230614,184400,26289099900,36650,36650,36650,36650,0
|
|
20230614,184300,26289099900,36650,36650,36650,36650,0
|
|
20230614,184200,26289099900,36650,36650,36650,36650,0
|
|
20230614,184100,26289099900,36650,36650,36650,36650,0
|
|
20230614,184000,26289099900,36650,36650,36650,36650,0
|
|
20230614,183900,26289099900,36650,36650,36650,36650,0
|
|
20230614,183800,26289099900,36650,36650,36650,36650,0
|
|
20230614,183700,26289099900,36650,36650,36650,36650,0
|
|
20230614,183600,26289099900,36650,36650,36650,36650,0
|
|
20230614,183500,26289099900,36650,36650,36650,36650,0
|
|
20230614,183400,26289099900,36650,36650,36650,36650,0
|
|
20230614,183300,26289099900,36650,36650,36650,36650,0
|
|
20230614,183200,26289099900,36650,36650,36650,36650,0
|
|
20230614,183100,26289099900,36650,36650,36650,36650,0
|
|
20230614,183000,26289099900,36650,36650,36650,36650,0
|
|
20230614,182900,26289099900,36650,36650,36650,36650,0
|
|
20230614,182800,26289099900,36650,36650,36650,36650,0
|
|
20230614,182700,26289099900,36650,36650,36650,36650,0
|
|
20230614,182600,26289099900,36650,36650,36650,36650,0
|
|
20230614,182500,26289099900,36650,36650,36650,36650,0
|
|
20230614,182400,26289099900,36650,36650,36650,36650,0
|
|
20230614,182300,26289099900,36650,36650,36650,36650,0
|
|
20230614,182200,26289099900,36650,36650,36650,36650,0
|
|
20230614,182100,26289099900,36650,36650,36650,36650,0
|
|
20230614,182000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,181900,26289099900,36650,36650,36650,36650,0
|
|
20230614,181800,26289099900,36650,36650,36650,36650,0
|
|
20230614,181700,26289099900,36650,36650,36650,36650,0
|
|
20230614,181600,26289099900,36650,36650,36650,36650,0
|
|
20230614,181500,26289099900,36650,36650,36650,36650,0
|
|
20230614,181400,26289099900,36650,36650,36650,36650,0
|
|
20230614,181300,26289099900,36650,36650,36650,36650,0
|
|
20230614,181200,26289099900,36650,36650,36650,36650,0
|
|
20230614,181100,26289099900,36650,36650,36650,36650,0
|
|
20230614,181000,26289099900,36650,36650,36650,36650,0
|
|
20230614,180900,26289099900,36650,36650,36650,36650,0
|
|
20230614,180800,26289099900,36650,36650,36650,36650,0
|
|
20230614,180700,26289099900,36650,36650,36650,36650,0
|
|
20230614,180600,26289099900,36650,36650,36650,36650,0
|
|
20230614,180500,26289099900,36650,36650,36650,36650,0
|
|
20230614,180400,26289099900,36650,36650,36650,36650,0
|
|
20230614,180300,26289099900,36650,36650,36650,36650,0
|
|
20230614,180200,26289099900,36650,36650,36650,36650,0
|
|
20230614,180100,26289099900,36650,36650,36650,36650,0
|
|
20230614,180000,26289099900,36650,36650,36650,36650,0
|
|
20230614,175900,26289099900,36650,36650,36650,36650,0
|
|
20230614,175800,26289099900,36650,36650,36650,36650,0
|
|
20230614,175700,26289099900,36650,36650,36650,36650,0
|
|
20230614,175600,26289099900,36650,36650,36650,36650,0
|
|
20230614,175500,26289099900,36650,36650,36650,36650,0
|
|
20230614,175400,26289099900,36650,36650,36650,36650,0
|
|
20230614,175300,26289099900,36650,36650,36650,36650,0
|
|
20230614,175200,26289099900,36650,36650,36650,36650,0
|
|
20230614,175100,26289099900,36650,36650,36650,36650,0
|
|
20230614,175000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,174900,26289099900,36650,36650,36650,36650,0
|
|
20230614,174800,26289099900,36650,36650,36650,36650,0
|
|
20230614,174700,26289099900,36650,36650,36650,36650,0
|
|
20230614,174600,26289099900,36650,36650,36650,36650,0
|
|
20230614,174500,26289099900,36650,36650,36650,36650,0
|
|
20230614,174400,26289099900,36650,36650,36650,36650,0
|
|
20230614,174300,26289099900,36650,36650,36650,36650,0
|
|
20230614,174200,26289099900,36650,36650,36650,36650,0
|
|
20230614,174100,26289099900,36650,36650,36650,36650,0
|
|
20230614,174000,26289099900,36650,36650,36650,36650,0
|
|
20230614,173900,26289099900,36650,36650,36650,36650,0
|
|
20230614,173800,26289099900,36650,36650,36650,36650,0
|
|
20230614,173700,26289099900,36650,36650,36650,36650,0
|
|
20230614,173600,26289099900,36650,36650,36650,36650,0
|
|
20230614,173500,26289099900,36650,36650,36650,36650,0
|
|
20230614,173400,26289099900,36650,36650,36650,36650,0
|
|
20230614,173300,26289099900,36650,36650,36650,36650,0
|
|
20230614,173200,26289099900,36650,36650,36650,36650,0
|
|
20230614,173100,26289099900,36650,36650,36650,36650,0
|
|
20230614,173000,26289099900,36650,36650,36650,36650,0
|
|
20230614,172900,26289099900,36650,36650,36650,36650,0
|
|
20230614,172800,26289099900,36650,36650,36650,36650,0
|
|
20230614,172700,26289099900,36650,36650,36650,36650,0
|
|
20230614,172600,26289099900,36650,36650,36650,36650,0
|
|
20230614,172500,26289099900,36650,36650,36650,36650,0
|
|
20230614,172400,26289099900,36650,36650,36650,36650,0
|
|
20230614,172300,26289099900,36650,36650,36650,36650,0
|
|
20230614,172200,26289099900,36650,36650,36650,36650,0
|
|
20230614,172100,26289099900,36650,36650,36650,36650,0
|
|
20230614,172000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,171900,26289099900,36650,36650,36650,36650,0
|
|
20230614,171800,26289099900,36650,36650,36650,36650,0
|
|
20230614,171700,26289099900,36650,36650,36650,36650,0
|
|
20230614,171600,26289099900,36650,36650,36650,36650,0
|
|
20230614,171500,26289099900,36650,36650,36650,36650,0
|
|
20230614,171400,26289099900,36650,36650,36650,36650,0
|
|
20230614,171300,26289099900,36650,36650,36650,36650,0
|
|
20230614,171200,26289099900,36650,36650,36650,36650,0
|
|
20230614,171100,26289099900,36650,36650,36650,36650,0
|
|
20230614,171000,26289099900,36650,36650,36650,36650,0
|
|
20230614,170900,26289099900,36650,36650,36650,36650,0
|
|
20230614,170800,26289099900,36650,36650,36650,36650,0
|
|
20230614,170700,26289099900,36650,36650,36650,36650,0
|
|
20230614,170600,26289099900,36650,36650,36650,36650,0
|
|
20230614,170500,26289099900,36650,36650,36650,36650,0
|
|
20230614,170400,26289099900,36650,36650,36650,36650,0
|
|
20230614,170300,26289099900,36650,36650,36650,36650,0
|
|
20230614,170200,26289099900,36650,36650,36650,36650,0
|
|
20230614,170100,26289099900,36650,36650,36650,36650,0
|
|
20230614,170000,26289099900,36650,36650,36650,36650,0
|
|
20230614,165900,26289099900,36650,36650,36650,36650,0
|
|
20230614,165800,26289099900,36650,36650,36650,36650,0
|
|
20230614,165700,26289099900,36650,36650,36650,36650,0
|
|
20230614,165600,26289099900,36650,36650,36650,36650,0
|
|
20230614,165500,26289099900,36650,36650,36650,36650,0
|
|
20230614,165400,26289099900,36650,36650,36650,36650,0
|
|
20230614,165300,26289099900,36650,36650,36650,36650,0
|
|
20230614,165200,26289099900,36650,36650,36650,36650,0
|
|
20230614,165100,26289099900,36650,36650,36650,36650,0
|
|
20230614,165000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,164900,26289099900,36650,36650,36650,36650,0
|
|
20230614,164800,26289099900,36650,36650,36650,36650,0
|
|
20230614,164700,26289099900,36650,36650,36650,36650,0
|
|
20230614,164600,26289099900,36650,36650,36650,36650,0
|
|
20230614,164500,26289099900,36650,36650,36650,36650,0
|
|
20230614,164400,26289099900,36650,36650,36650,36650,0
|
|
20230614,164300,26289099900,36650,36650,36650,36650,0
|
|
20230614,164200,26289099900,36650,36650,36650,36650,0
|
|
20230614,164100,26289099900,36650,36650,36650,36650,0
|
|
20230614,164000,26289099900,36650,36650,36650,36650,0
|
|
20230614,163900,26289099900,36650,36650,36650,36650,0
|
|
20230614,163800,26289099900,36650,36650,36650,36650,0
|
|
20230614,163700,26289099900,36650,36650,36650,36650,0
|
|
20230614,163600,26289099900,36650,36650,36650,36650,0
|
|
20230614,163500,26289099900,36650,36650,36650,36650,0
|
|
20230614,163400,26289099900,36650,36650,36650,36650,0
|
|
20230614,163300,26289099900,36650,36650,36650,36650,0
|
|
20230614,163200,26289099900,36650,36650,36650,36650,0
|
|
20230614,163100,26289099900,36650,36650,36650,36650,0
|
|
20230614,163000,26289099900,36650,36650,36650,36650,0
|
|
20230614,162900,26289099900,36650,36650,36650,36650,0
|
|
20230614,162800,26289099900,36650,36650,36650,36650,0
|
|
20230614,162700,26289099900,36650,36650,36650,36650,0
|
|
20230614,162600,26289099900,36650,36650,36650,36650,0
|
|
20230614,162500,26289099900,36650,36650,36650,36650,0
|
|
20230614,162400,26289099900,36650,36650,36650,36650,0
|
|
20230614,162300,26289099900,36650,36650,36650,36650,0
|
|
20230614,162200,26289099900,36650,36650,36650,36650,0
|
|
20230614,162100,26289099900,36650,36650,36650,36650,0
|
|
20230614,162000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,161900,26289099900,36650,36650,36650,36650,0
|
|
20230614,161800,26289099900,36650,36650,36650,36650,0
|
|
20230614,161700,26289099900,36650,36650,36650,36650,0
|
|
20230614,161600,26289099900,36650,36650,36650,36650,0
|
|
20230614,161500,26289099900,36650,36650,36650,36650,0
|
|
20230614,161400,26289099900,36650,36650,36650,36650,0
|
|
20230614,161300,26289099900,36650,36650,36650,36650,0
|
|
20230614,161200,26289099900,36650,36650,36650,36650,0
|
|
20230614,161100,26289099900,36650,36650,36650,36650,0
|
|
20230614,161000,26289099900,36650,36650,36650,36650,0
|
|
20230614,160900,26289099900,36650,36650,36650,36650,0
|
|
20230614,160800,26289099900,36650,36650,36650,36650,0
|
|
20230614,160700,26289099900,36650,36650,36650,36650,0
|
|
20230614,160600,26289099900,36650,36650,36650,36650,0
|
|
20230614,160500,26289099900,36650,36650,36650,36650,0
|
|
20230614,160400,26289099900,36650,36650,36650,36650,0
|
|
20230614,160300,26289099900,36650,36650,36650,36650,0
|
|
20230614,160200,26289099900,36650,36650,36650,36650,0
|
|
20230614,160100,26289099900,36650,36650,36650,36650,0
|
|
20230614,160000,26289099900,36650,36650,36650,36650,0
|
|
20230614,155900,26289099900,36650,36650,36650,36650,0
|
|
20230614,155800,26289099900,36650,36650,36650,36650,0
|
|
20230614,155700,26289099900,36650,36650,36650,36650,0
|
|
20230614,155600,26289099900,36650,36650,36650,36650,0
|
|
20230614,155500,26289099900,36650,36650,36650,36650,0
|
|
20230614,155400,26289099900,36650,36650,36650,36650,0
|
|
20230614,155300,26289099900,36650,36650,36650,36650,0
|
|
20230614,155200,26289099900,36650,36650,36650,36650,0
|
|
20230614,155100,26289099900,36650,36650,36650,36650,0
|
|
20230614,155000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,154900,26289099900,36650,36650,36650,36650,0
|
|
20230614,154800,26289099900,36650,36650,36650,36650,0
|
|
20230614,154700,26289099900,36650,36650,36650,36650,0
|
|
20230614,154600,26289099900,36650,36650,36650,36650,0
|
|
20230614,154500,26289099900,36650,36650,36650,36650,0
|
|
20230614,154400,26289099900,36650,36650,36650,36650,0
|
|
20230614,154300,26289099900,36650,36650,36650,36650,0
|
|
20230614,154200,26289099900,36650,36650,36650,36650,0
|
|
20230614,154100,26289099900,36650,36650,36650,36650,0
|
|
20230614,154000,26289099900,36650,36650,36650,36650,0
|
|
20230614,153900,26289099900,36650,36650,36650,36650,0
|
|
20230614,153800,26289099900,36650,36650,36650,36650,0
|
|
20230614,153700,26289099900,36650,36650,36650,36650,0
|
|
20230614,153600,26289099900,36650,36650,36650,36650,0
|
|
20230614,153500,26289099900,36650,36650,36650,36650,0
|
|
20230614,153400,26289099900,36650,36650,36650,36650,0
|
|
20230614,153300,26289099900,36650,36650,36650,36650,0
|
|
20230614,153200,26289099900,36650,36650,36650,36650,0
|
|
20230614,153100,26289099900,36650,36650,36650,36650,0
|
|
20230614,153000,26289099900,36650,36650,36650,36650,10739
|
|
20230614,152900,25895515550,36750,36750,36750,36750,0
|
|
20230614,152800,25895515550,36750,36750,36750,36750,0
|
|
20230614,152700,25895515550,36750,36750,36750,36750,0
|
|
20230614,152600,25895515550,36750,36750,36750,36750,0
|
|
20230614,152500,25895515550,36750,36750,36750,36750,0
|
|
20230614,152400,25895515550,36750,36750,36750,36750,0
|
|
20230614,152300,25895515550,36750,36750,36750,36750,0
|
|
20230614,152200,25895515550,36750,36750,36750,36750,0
|
|
20230614,152100,25895515550,36750,36750,36750,36750,0
|
|
20230614,152000,25895515550,36750,36750,36750,36750,0
|
|
20230614,151900,25895515550,36750,36750,36800,36700,2695
|
|
20230614,151800,25796524550,36750,36700,36750,36650,949
|
|
20230614,151700,25761659700,36650,36750,36750,36650,2453
|
|
20230614,151600,25671545250,36750,36650,36750,36650,4102
|
|
20230614,151500,25521016650,36650,36700,36700,36650,298
|
|
20230614,151400,25510085650,36700,36700,36700,36650,166
|
|
20230614,151300,25503993950,36650,36650,36700,36600,1530
|
|
20230614,151200,25447919200,36700,36650,36700,36650,703
|
|
20230614,151100,25422124350,36700,36650,36700,36600,1255
|
|
20230614,151000,25376129050,36650,36600,36650,36600,404
|
|
20230614,150900,25361333200,36600,36600,36700,36600,2452
|
|
20230614,150800,25271414550,36600,36750,36750,36600,4187
|
|
20230614,150700,25117639100,36750,36800,36800,36750,750
|
|
20230614,150600,25090048550,36800,36800,36800,36750,770
|
|
20230614,150500,25061748750,36750,36750,36750,36700,2690
|
|
20230614,150400,24962894700,36750,36650,36750,36600,4447
|
|
20230614,150300,24799735850,36650,36650,36650,36600,562
|
|
20230614,150200,24779159450,36650,36650,36650,36600,792
|
|
20230614,150100,24750136750,36600,36650,36650,36600,697
|
|
20230614,150000,24724591750,36650,36550,36650,36550,3686
|
|
20230614,145900,24589587000,36600,36550,36600,36550,749
|
|
20230614,145800,24562190950,36550,36600,36650,36550,615
|
|
20230614,145700,24539683700,36600,36600,36650,36550,1579
|
|
20230614,145600,24481898450,36550,36600,36600,36550,710
|
|
20230614,145500,24455934600,36550,36550,36600,36550,1041
|
|
20230614,145400,24417847100,36550,36600,36600,36550,890
|
|
20230614,145300,24385312150,36600,36500,36600,36500,1526
|
|
20230614,145200,24329530200,36550,36550,36600,36500,664
|
|
20230614,145100,24305257850,36550,36600,36600,36550,1077
|
|
20230614,145000,24265862150,36600,36550,36600,36500,1337
|
|
20230614,144900,24217029700,36500,36550,36550,36500,1658
|
|
20230614,144800,24156477000,36550,36500,36550,36450,426
|
|
20230614,144700,24140925700,36500,36450,36550,36450,904
|
|
20230614,144600,24107939600,36450,36500,36500,36450,859
|
|
20230614,144500,24076606600,36450,36450,36500,36450,2036
|
|
20230614,144400,24002365550,36450,36500,36500,36450,955
|
|
20230614,144300,23967530700,36450,36450,36500,36450,3251
|
|
20230614,144200,23849009250,36450,36550,36550,36450,3641
|
|
20230614,144100,23716130300,36500,36600,36600,36500,1890
|
|
20230614,144000,23647065000,36550,36550,36600,36550,614
|
|
20230614,143900,23624617100,36550,36550,36650,36550,3277
|
|
20230614,143800,23504672550,36550,36600,36600,36550,3306
|
|
20230614,143700,23383720400,36550,36600,36600,36550,693
|
|
20230614,143600,23358384050,36600,36500,36600,36500,3358
|
|
20230614,143500,23235650850,36500,36500,36550,36500,1619
|
|
20230614,143400,23176487400,36550,36350,36550,36350,5577
|
|
20230614,143300,22973107100,36400,36400,36400,36350,486
|
|
20230614,143200,22955426400,36400,36300,36400,36300,3900
|
|
20230614,143100,22813589900,36300,36300,36350,36300,692
|
|
20230614,143000,22788461400,36350,36350,36350,36300,1209
|
|
20230614,142900,22744568000,36300,36400,36400,36300,2496
|
|
20230614,142800,22653853450,36400,36400,36450,36350,2509
|
|
20230614,142700,22562529700,36450,36400,36450,36400,638
|
|
20230614,142600,22539287200,36450,36350,36450,36350,1877
|
|
20230614,142500,22471006600,36400,36400,36400,36350,590
|
|
20230614,142400,22449541650,36350,36400,36450,36350,4337
|
|
20230614,142300,22291683100,36400,36450,36450,36400,513
|
|
20230614,142200,22273001150,36400,36450,36450,36400,768
|
|
20230614,142100,22245040500,36500,36450,36500,36450,1154
|
|
20230614,142000,22202970100,36450,36450,36450,36400,4917
|
|
20230614,141900,22023845050,36400,36400,36550,36400,5718
|
|
20230614,141800,21815350850,36400,36300,36450,36300,942
|
|
20230614,141700,21781096450,36350,36350,36350,36300,1070
|
|
20230614,141600,21742233150,36350,36350,36350,36300,732
|
|
20230614,141500,21715632100,36350,36400,36400,36300,993
|
|
20230614,141400,21679513650,36350,36350,36400,36350,1203
|
|
20230614,141300,21635779600,36350,36350,36400,36350,812
|
|
20230614,141200,21606225250,36400,36350,36400,36300,675
|
|
20230614,141100,21581673750,36350,36350,36400,36300,1169
|
|
20230614,141000,21539175650,36350,36250,36350,36250,2609
|
|
20230614,140900,21444479650,36200,36250,36250,36200,997
|
|
20230614,140800,21408365650,36200,36250,36300,36200,1153
|
|
20230614,140700,21366592550,36250,36200,36300,36200,1031
|
|
20230614,140600,21329228900,36250,36250,36250,36200,2464
|
|
20230614,140500,21240018550,36250,36250,36300,36200,1455
|
|
20230614,140400,21187311900,36300,36250,36300,36200,2124
|
|
20230614,140300,21110377150,36250,36300,36300,36200,12002
|
|
20230614,140200,20675597550,36300,36250,36300,36250,1674
|
|
20230614,140100,20614851950,36300,36400,36400,36300,5843
|
|
20230614,140000,20402538400,36450,36450,36450,36400,2254
|
|
20230614,135900,20320484200,36400,36400,36450,36400,427
|
|
20230614,135800,20304934350,36450,36450,36450,36400,3156
|
|
20230614,135700,20190004300,36450,36300,36500,36300,1612
|
|
20230614,135600,20131293050,36300,36350,36400,36250,8993
|
|
20230614,135500,19804850650,36350,36350,36400,36350,2850
|
|
20230614,135400,19701251500,36350,36400,36400,36350,1966
|
|
20230614,135300,19629779150,36350,36350,36400,36350,1265
|
|
20230614,135200,19583793500,36350,36400,36400,36350,946
|
|
20230614,135100,19549391400,36400,36400,36400,36350,2892
|
|
20230614,135000,19444209900,36350,36400,36450,36350,538
|
|
20230614,134900,19424632600,36400,36350,36450,36350,1112
|
|
20230614,134800,19384168450,36400,36450,36450,36350,1027
|
|
20230614,134700,19346787350,36400,36400,36450,36400,2384
|
|
20230614,134600,19260005800,36450,36450,36500,36400,653
|
|
20230614,134500,19236199750,36500,36400,36500,36400,383
|
|
20230614,134400,19222247650,36450,36450,36500,36400,8867
|
|
20230614,134300,18899277150,36500,36550,36550,36450,2728
|
|
20230614,134200,18799683600,36500,36500,36550,36500,1742
|
|
20230614,134100,18736049100,36500,36550,36550,36500,98
|
|
20230614,134000,18732468700,36500,36550,36550,36500,148
|
|
20230614,133900,18727059950,36500,36550,36550,36500,809
|
|
20230614,133800,18697523200,36500,36550,36550,36500,274
|
|
20230614,133700,18687511550,36500,36550,36550,36500,1255
|
|
20230614,133600,18641703750,36550,36550,36600,36500,321
|
|
20230614,133500,18629974600,36550,36600,36600,36500,622
|
|
20230614,133400,18607239100,36550,36600,36600,36550,979
|
|
20230614,133300,18571426150,36600,36550,36600,36550,117
|
|
20230614,133200,18567144750,36550,36500,36600,36500,2189
|
|
20230614,133100,18487156150,36500,36550,36550,36450,506
|
|
20230614,133000,18468686150,36550,36550,36600,36550,485
|
|
20230614,132900,18450946500,36550,36500,36600,36500,2595
|
|
20230614,132800,18356130450,36500,36500,36550,36500,1350
|
|
20230614,132700,18306848950,36550,36500,36550,36500,63
|
|
20230614,132600,18304547250,36500,36550,36550,36500,431
|
|
20230614,132500,18288804700,36500,36600,36600,36500,934
|
|
20230614,132400,18254667650,36550,36600,36600,36550,1117
|
|
20230614,132300,18213831150,36550,36500,36600,36450,1208
|
|
20230614,132200,18169679650,36500,36400,36500,36400,1940
|
|
20230614,132100,18098969300,36450,36500,36500,36450,1422
|
|
20230614,132000,18047109350,36500,36400,36500,36400,781
|
|
20230614,131900,18018637850,36400,36350,36450,36350,5098
|
|
20230614,131800,17832978300,36350,36400,36450,36350,10705
|
|
20230614,131700,17443517150,36400,36400,36450,36400,886
|
|
20230614,131600,17411263200,36400,36450,36450,36400,1639
|
|
20230614,131500,17351594600,36400,36450,36500,36400,5228
|
|
20230614,131400,17161035400,36450,36500,36500,36450,1540
|
|
20230614,131300,17104860500,36500,36450,36600,36450,1447
|
|
20230614,131200,17052045100,36500,36500,36500,36450,624
|
|
20230614,131100,17029284000,36500,36500,36500,36450,5417
|
|
20230614,131000,16831577450,36500,36600,36600,36500,6032
|
|
20230614,130900,16611132700,36600,36600,36600,36550,523
|
|
20230614,130800,16591991500,36600,36550,36600,36550,16
|
|
20230614,130700,16591406650,36550,36600,36600,36550,278
|
|
20230614,130600,16581242250,36600,36600,36600,36550,906
|
|
20230614,130500,16548082750,36600,36600,36600,36600,155
|
|
20230614,130400,16542409750,36600,36650,36650,36600,1964
|
|
20230614,130300,16470520950,36650,36600,36650,36600,311
|
|
20230614,130200,16459131250,36650,36650,36650,36600,149
|
|
20230614,130100,16453670850,36650,36650,36650,36600,138
|
|
20230614,130000,16448613700,36600,36650,36650,36550,861
|
|
20230614,125900,16417104050,36600,36650,36650,36600,1876
|
|
20230614,125800,16348434550,36600,36600,36650,36600,321
|
|
20230614,125700,16336673400,36650,36650,36650,36600,1321
|
|
20230614,125600,16288260750,36650,36650,36700,36650,177
|
|
20230614,125500,16281771700,36650,36600,36700,36600,763
|
|
20230614,125400,16253809950,36650,36600,36650,36600,709
|
|
20230614,125300,16227832650,36650,36650,36700,36600,1089
|
|
20230614,125200,16187928550,36650,36550,36700,36550,1083
|
|
20230614,125100,16148255000,36550,36550,36650,36500,395
|
|
20230614,125000,16133812400,36550,36500,36550,36500,2211
|
|
20230614,124900,16053098950,36500,36500,36600,36500,4274
|
|
20230614,124800,15897070050,36550,36550,36600,36500,3217
|
|
20230614,124700,15779454350,36550,36550,36600,36550,1692
|
|
20230614,124600,15717590650,36550,36650,36650,36500,23816
|
|
20230614,124500,14847277300,36650,36700,36700,36600,8384
|
|
20230614,124400,14539941850,36700,36700,36750,36700,226
|
|
20230614,124300,14531641800,36750,36750,36750,36700,1033
|
|
20230614,124200,14493728100,36700,36750,36800,36700,1275
|
|
20230614,124100,14446871800,36750,36700,36750,36700,1040
|
|
20230614,124000,14408701800,36700,36750,36750,36700,1476
|
|
20230614,123900,14354529400,36750,36700,36750,36700,791
|
|
20230614,123800,14325465450,36700,36750,36750,36700,672
|
|
20230614,123700,14300770750,36800,36700,36800,36700,1868
|
|
20230614,123600,14232122050,36750,36750,36800,36750,1355
|
|
20230614,123500,14182323000,36800,36800,36800,36750,317
|
|
20230614,123400,14170671700,36800,36750,36800,36750,881
|
|
20230614,123300,14138281850,36750,36800,36800,36750,263
|
|
20230614,123200,14128614600,36800,36800,36950,36750,2845
|
|
20230614,123100,14023953550,36800,36850,36850,36800,724
|
|
20230614,123000,13997279850,36900,36900,36900,36850,354
|
|
20230614,122900,13984229000,36900,36900,36900,36850,704
|
|
20230614,122800,13958272800,36850,36900,36900,36850,279
|
|
20230614,122700,13947977950,36900,36850,36900,36850,113
|
|
20230614,122600,13943810750,36850,36900,36900,36850,91
|
|
20230614,122500,13940453400,36900,36850,36900,36850,319
|
|
20230614,122400,13928689100,36850,36900,36900,36850,428
|
|
20230614,122300,13912896600,36900,36850,36900,36850,371
|
|
20230614,122200,13899218700,36850,36900,36900,36850,160
|
|
20230614,122100,13893322150,36900,36850,36900,36850,122
|
|
20230614,122000,13888824150,36850,36900,36900,36850,14
|
|
20230614,121900,13888308150,36850,36850,36900,36850,192
|
|
20230614,121800,13881225850,36850,36850,36900,36850,68
|
|
20230614,121700,13878719550,36850,36900,36900,36850,82
|
|
20230614,121600,13875697700,36900,36850,36900,36850,628
|
|
20230614,121500,13852553950,36900,36850,36900,36850,68
|
|
20230614,121400,13850047850,36850,36800,36900,36750,6600
|
|
20230614,121300,13607169950,36800,36850,36850,36800,166
|
|
20230614,121200,13601058350,36850,36850,36900,36850,1763
|
|
20230614,121100,13536091750,36900,36850,36900,36850,229
|
|
20230614,121000,13527651750,36850,36850,36900,36850,196
|
|
20230614,120900,13520427350,36900,36850,36900,36850,479
|
|
20230614,120800,13502776050,36850,36850,36850,36850,61
|
|
20230614,120700,13500528200,36850,36850,36900,36850,129
|
|
20230614,120600,13495768300,36850,36850,36900,36850,123
|
|
20230614,120500,13491235550,36850,36900,36900,36850,96
|
|
20230614,120400,13487697900,36850,36900,36900,36850,107
|
|
20230614,120300,13483750900,36900,36850,36900,36850,212
|
|
20230614,120200,13475936200,36850,36900,36900,36850,1374
|
|
20230614,120100,13425236000,36900,36900,36950,36900,193
|
|
20230614,120000,13418110700,36950,36900,36950,36900,38
|
|
20230614,115900,13416707300,36900,36950,36950,36900,120
|
|
20230614,115800,13412279000,36950,36950,36950,36950,301
|
|
20230614,115700,13401157050,36950,36950,36950,36950,538
|
|
20230614,115600,13381277950,36950,37000,37000,36950,364
|
|
20230614,115500,13367825400,36950,36950,37000,36950,41
|
|
20230614,115400,13366309350,36950,37000,37000,36950,108
|
|
20230614,115300,13362317350,36950,36950,36950,36900,3536
|
|
20230614,115200,13231662750,36900,36950,36950,36900,759
|
|
20230614,115100,13203654650,36900,36900,36950,36900,284
|
|
20230614,115000,13193174500,36900,36900,36950,36900,146
|
|
20230614,114900,13187784500,36950,36900,36950,36900,102
|
|
20230614,114800,13184019550,36900,36900,36950,36900,37
|
|
20230614,114700,13182654200,36900,36900,36950,36900,321
|
|
20230614,114600,13170796650,36900,36950,36950,36900,1528
|
|
20230614,114500,13114398800,36950,36950,37000,36950,161
|
|
20230614,114400,13108444850,37000,37000,37050,36950,267
|
|
20230614,114300,13098570300,37050,36950,37050,36950,278
|
|
20230614,114200,13088284050,36950,37000,37000,36950,599
|
|
20230614,114100,13066140900,37000,36950,37000,36950,232
|
|
20230614,114000,13057562400,36950,37000,37050,36950,88
|
|
20230614,113900,13054303150,36950,37000,37000,36950,285
|
|
20230614,113800,13043762350,37000,36950,37000,36950,1011
|
|
20230614,113700,13006400050,36950,37000,37050,36950,202
|
|
20230614,113600,12998923850,36950,37000,37050,36950,243
|
|
20230614,113500,12989930950,37000,36950,37000,36950,145
|
|
20230614,113400,12984566950,36950,37000,37050,36950,266
|
|
20230614,113300,12974721150,37050,36950,37050,36950,1576
|
|
20230614,113200,12916435200,36950,36950,37000,36950,217
|
|
20230614,113100,12908411400,36950,37000,37000,36950,204
|
|
20230614,113000,12900863700,36950,36950,37000,36950,144
|
|
20230614,112900,12895536900,36950,37000,37050,36950,274
|
|
20230614,112800,12885394850,37000,37000,37050,37000,142
|
|
20230614,112700,12880135700,37050,37000,37050,37000,114
|
|
20230614,112600,12875912850,37000,36950,37050,36950,312
|
|
20230614,112500,12864368700,37000,36950,37000,36950,357
|
|
20230614,112400,12851164600,37000,37000,37000,36950,316
|
|
20230614,112300,12839475600,37000,37050,37050,37000,685
|
|
20230614,112200,12814125250,37000,37000,37000,36950,1117
|
|
20230614,112100,12772796600,37000,37000,37000,37000,673
|
|
20230614,112000,12747895600,37000,37000,37050,37000,115
|
|
20230614,111900,12743636150,37000,37000,37000,36950,298
|
|
20230614,111800,12732610850,37000,37000,37050,37000,203
|
|
20230614,111700,12725095650,37000,37000,37050,36950,544
|
|
20230614,111600,12704964000,37000,37000,37050,37000,398
|
|
20230614,111500,12690233750,37000,37000,37050,37000,133
|
|
20230614,111400,12685307450,37000,37000,37050,37000,684
|
|
20230614,111300,12659995250,37000,37000,37050,36950,171
|
|
20230614,111200,12653664100,36950,36950,36950,36900,255
|
|
20230614,111100,12644242500,36950,37000,37050,36900,1863
|
|
20230614,111000,12575328750,37000,37000,37050,37000,385
|
|
20230614,110900,12561078750,37000,37000,37050,36900,1783
|
|
20230614,110800,12495164050,37000,37100,37100,37000,2940
|
|
20230614,110700,12386275200,37100,37100,37150,37050,796
|
|
20230614,110600,12356742550,37100,37100,37150,37100,164
|
|
20230614,110500,12350653900,37100,37100,37150,37100,1431
|
|
20230614,110400,12297545200,37150,37100,37150,37100,221
|
|
20230614,110300,12289340350,37150,37100,37150,37100,873
|
|
20230614,110200,12256918250,37150,37150,37150,37100,154
|
|
20230614,110100,12251200300,37150,37050,37150,37000,731
|
|
20230614,110000,12224085150,37000,37050,37050,37000,583
|
|
20230614,105900,12202488050,37000,37100,37100,37000,1952
|
|
20230614,105800,12130165250,37100,37100,37100,37050,1013
|
|
20230614,105700,12092587050,37050,37050,37100,37050,414
|
|
20230614,105600,12077236300,37050,37050,37100,37050,489
|
|
20230614,105500,12059107100,37050,37100,37100,37050,316
|
|
20230614,105400,12047386700,37050,37100,37100,37050,201
|
|
20230614,105300,12039934450,37100,37100,37150,37050,522
|
|
20230614,105200,12020565100,37150,37100,37150,37100,463
|
|
20230614,105100,12003371550,37100,37100,37150,37100,987
|
|
20230614,105000,11966739700,37100,37100,37150,37100,391
|
|
20230614,104900,11952216200,37150,37150,37150,37100,2090
|
|
20230614,104800,11874596300,37100,37150,37150,37100,274
|
|
20230614,104700,11864426550,37100,37100,37150,37100,506
|
|
20230614,104600,11845634600,37150,37100,37150,37050,1431
|
|
20230614,104500,11792532750,37100,37100,37150,37100,561
|
|
20230614,104400,11771707150,37100,37050,37100,37050,1167
|
|
20230614,104300,11728412300,37050,37050,37100,37050,1082
|
|
20230614,104200,11688276750,37050,37050,37100,37050,810
|
|
20230614,104100,11658234800,37050,37050,37100,37050,475
|
|
20230614,104000,11640624600,37050,37050,37100,37050,255
|
|
20230614,103900,11631168750,37050,37050,37100,37050,280
|
|
20230614,103800,11620786750,37050,37000,37100,37000,1484
|
|
20230614,103700,11565802150,37000,37000,37050,37000,480
|
|
20230614,103600,11548024900,37000,37050,37100,37000,988
|
|
20230614,103500,11511437050,37050,37100,37100,37050,1925
|
|
20230614,103400,11440105500,37050,37100,37100,37050,850
|
|
20230614,103300,11408588050,37100,37050,37100,37050,455
|
|
20230614,103200,11391709000,37000,37100,37100,37000,1563
|
|
20230614,103100,11333778950,37000,37050,37050,37000,1144
|
|
20230614,103000,11291398800,37000,37050,37100,37000,919
|
|
20230614,102900,11257350200,37050,37000,37050,36950,1099
|
|
20230614,102800,11216668100,37000,37000,37000,36950,522
|
|
20230614,102700,11197355050,36950,37000,37050,36950,1766
|
|
20230614,102600,11131983650,37050,37000,37050,37000,180
|
|
20230614,102500,11125319850,37000,37050,37050,37000,1024
|
|
20230614,102400,11087387050,37000,37000,37050,37000,1050
|
|
20230614,102300,11048525800,37000,37000,37050,37000,1346
|
|
20230614,102200,10998693850,37000,37000,37050,36950,3605
|
|
20230614,102100,10865237300,37050,36950,37050,36950,2824
|
|
20230614,102000,10760720650,36950,37050,37050,36950,6546
|
|
20230614,101900,10518498350,37000,36950,37050,36950,2904
|
|
20230614,101800,10411053550,36950,36950,37000,36900,617
|
|
20230614,101700,10388244500,37000,36900,37050,36900,6485
|
|
20230614,101600,10148544700,36900,36900,36950,36900,1466
|
|
20230614,101500,10094379750,36900,36950,37000,36900,1696
|
|
20230614,101400,10031702950,37000,36950,37000,36950,4935
|
|
20230614,101300,9849337600,36900,36900,36950,36900,411
|
|
20230614,101200,9834159650,36900,36950,37000,36900,2552
|
|
20230614,101100,9739855700,36900,36900,36950,36850,320
|
|
20230614,101000,9728036550,36900,36950,36950,36850,598
|
|
20230614,100900,9705946550,36900,36950,36950,36850,2115
|
|
20230614,100800,9627924400,36950,36900,36950,36900,2261
|
|
20230614,100700,9544465850,36950,36900,36950,36850,4105
|
|
20230614,100600,9392981750,36900,37000,37000,36900,1957
|
|
20230614,100500,9320668950,36950,36900,37000,36850,3848
|
|
20230614,100400,9178497200,36900,36950,36950,36900,3415
|
|
20230614,100300,9052423750,36900,36900,36900,36850,583
|
|
20230614,100200,9030915000,36900,36900,36900,36800,1014
|
|
20230614,100100,8993526550,36900,36750,36950,36700,7070
|
|
20230614,100000,8732910400,36750,36750,36800,36750,1130
|
|
20230614,095900,8691366400,36750,36750,36800,36750,1120
|
|
20230614,095800,8650192350,36750,36700,36850,36650,4742
|
|
20230614,095700,8475860000,36750,36750,36750,36700,2461
|
|
20230614,095600,8385518300,36750,36750,36800,36750,1519
|
|
20230614,095500,8329675400,36750,36750,36800,36700,1834
|
|
20230614,095400,8262297950,36750,36650,36800,36650,4048
|
|
20230614,095300,8113648850,36650,36700,36750,36650,2104
|
|
20230614,095200,8036424400,36700,36700,36750,36700,1375
|
|
20230614,095100,7985932800,36700,36700,36750,36650,3456
|
|
20230614,095000,7859066100,36650,36600,36700,36600,2602
|
|
20230614,094900,7763704600,36650,36650,36650,36600,3147
|
|
20230614,094800,7648400300,36650,36650,36700,36650,2736
|
|
20230614,094700,7548109200,36650,36700,36700,36650,3722
|
|
20230614,094600,7411588050,36700,36700,36750,36700,2977
|
|
20230614,094500,7302328550,36700,36800,36850,36700,19610
|
|
20230614,094400,6581487200,36850,36850,36850,36800,2103
|
|
20230614,094300,6504073200,36850,36850,36850,36800,1141
|
|
20230614,094200,6462065850,36850,36800,36850,36800,984
|
|
20230614,094100,6425826550,36800,36850,36850,36800,400
|
|
20230614,094000,6411098900,36800,36800,36850,36800,434
|
|
20230614,093900,6395118300,36800,36800,36850,36800,1894
|
|
20230614,093800,6325405300,36800,36850,36850,36800,1262
|
|
20230614,093700,6278940200,36850,36800,36900,36800,1529
|
|
20230614,093600,6222635700,36800,36900,36900,36800,8056
|
|
20230614,093500,5926042700,36850,36850,36900,36850,268
|
|
20230614,093400,5916163500,36850,36850,36900,36850,1988
|
|
20230614,093300,5842877500,36900,36850,36900,36850,620
|
|
20230614,093200,5820022750,36850,36800,36950,36800,889
|
|
20230614,093100,5787237400,36800,36800,36850,36750,2413
|
|
20230614,093000,5698433300,36850,36850,36850,36800,1182
|
|
20230614,092900,5654919900,36850,36900,36900,36750,6626
|
|
20230614,092800,5411139050,36900,36900,36900,36900,2221
|
|
20230614,092700,5329184150,36900,36900,36950,36900,1876
|
|
20230614,092600,5259934800,36900,36950,37000,36800,12906
|
|
20230614,092500,4783950050,37000,37000,37050,37000,893
|
|
20230614,092400,4750900400,37000,37050,37100,37000,1187
|
|
20230614,092300,4706953250,37050,37050,37050,36950,915
|
|
20230614,092200,4673096400,37050,37000,37050,36950,2260
|
|
20230614,092100,4589473700,37000,36950,37000,36950,1619
|
|
20230614,092000,4529608600,36950,36800,36950,36800,2117
|
|
20230614,091900,4451596550,36800,36750,36850,36750,1515
|
|
20230614,091800,4395837000,36800,36800,36850,36750,1508
|
|
20230614,091700,4340355300,36800,36800,36850,36750,3306
|
|
20230614,091600,4218773150,36800,36900,36900,36750,8871
|
|
20230614,091500,3892276150,36850,36850,36900,36800,2635
|
|
20230614,091400,3795172850,36900,36900,36900,36850,3925
|
|
20230614,091300,3650496800,36900,37000,37000,36850,15438
|
|
20230614,091200,3080834200,37000,36950,37000,36950,3127
|
|
20230614,091100,2965264050,36950,37050,37050,36950,10434
|
|
20230614,091000,2579151200,37100,37000,37100,37000,2403
|
|
20230614,090900,2490162350,37000,37000,37050,37000,3584
|
|
20230614,090800,2357448150,37050,37100,37150,37000,9031
|
|
20230614,090700,2022593700,37100,37150,37150,37100,1837
|
|
20230614,090600,1954419600,37150,37150,37150,37100,1721
|
|
20230614,090500,1890518400,37100,37100,37150,37100,7024
|
|
20230614,090400,1629651200,37100,37100,37150,37050,5717
|
|
20230614,090300,1417609100,37150,37300,37300,37100,16025
|
|
20230614,090200,821857150,37350,37250,37350,37200,4708
|
|
20230614,090100,646480650,37300,37450,37500,37250,6966
|
|
20230614,090000,386009550,37450,37600,37650,37450,10078
|