775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,215100,1098037450,22350,22350,22350,22350,0
|
|
20230614,215000,1098037450,22350,22350,22350,22350,0
|
|
20230614,214900,1098037450,22350,22350,22350,22350,0
|
|
20230614,214800,1098037450,22350,22350,22350,22350,0
|
|
20230614,214700,1098037450,22350,22350,22350,22350,0
|
|
20230614,214600,1098037450,22350,22350,22350,22350,0
|
|
20230614,214500,1098037450,22350,22350,22350,22350,0
|
|
20230614,214400,1098037450,22350,22350,22350,22350,0
|
|
20230614,214300,1098037450,22350,22350,22350,22350,0
|
|
20230614,214200,1098037450,22350,22350,22350,22350,0
|
|
20230614,214100,1098037450,22350,22350,22350,22350,0
|
|
20230614,214000,1098037450,22350,22350,22350,22350,0
|
|
20230614,213900,1098037450,22350,22350,22350,22350,0
|
|
20230614,213800,1098037450,22350,22350,22350,22350,0
|
|
20230614,213700,1098037450,22350,22350,22350,22350,0
|
|
20230614,213600,1098037450,22350,22350,22350,22350,0
|
|
20230614,213500,1098037450,22350,22350,22350,22350,0
|
|
20230614,213400,1098037450,22350,22350,22350,22350,0
|
|
20230614,213300,1098037450,22350,22350,22350,22350,0
|
|
20230614,213200,1098037450,22350,22350,22350,22350,0
|
|
20230614,213100,1098037450,22350,22350,22350,22350,0
|
|
20230614,213000,1098037450,22350,22350,22350,22350,0
|
|
20230614,212900,1098037450,22350,22350,22350,22350,0
|
|
20230614,212800,1098037450,22350,22350,22350,22350,0
|
|
20230614,212700,1098037450,22350,22350,22350,22350,0
|
|
20230614,212600,1098037450,22350,22350,22350,22350,0
|
|
20230614,212500,1098037450,22350,22350,22350,22350,0
|
|
20230614,212400,1098037450,22350,22350,22350,22350,0
|
|
20230614,212300,1098037450,22350,22350,22350,22350,0
|
|
20230614,212200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,212100,1098037450,22350,22350,22350,22350,0
|
|
20230614,212000,1098037450,22350,22350,22350,22350,0
|
|
20230614,211900,1098037450,22350,22350,22350,22350,0
|
|
20230614,211800,1098037450,22350,22350,22350,22350,0
|
|
20230614,211700,1098037450,22350,22350,22350,22350,0
|
|
20230614,211600,1098037450,22350,22350,22350,22350,0
|
|
20230614,211500,1098037450,22350,22350,22350,22350,0
|
|
20230614,211400,1098037450,22350,22350,22350,22350,0
|
|
20230614,211300,1098037450,22350,22350,22350,22350,0
|
|
20230614,211200,1098037450,22350,22350,22350,22350,0
|
|
20230614,211100,1098037450,22350,22350,22350,22350,0
|
|
20230614,211000,1098037450,22350,22350,22350,22350,0
|
|
20230614,210900,1098037450,22350,22350,22350,22350,0
|
|
20230614,210800,1098037450,22350,22350,22350,22350,0
|
|
20230614,210700,1098037450,22350,22350,22350,22350,0
|
|
20230614,210600,1098037450,22350,22350,22350,22350,0
|
|
20230614,210500,1098037450,22350,22350,22350,22350,0
|
|
20230614,210400,1098037450,22350,22350,22350,22350,0
|
|
20230614,210300,1098037450,22350,22350,22350,22350,0
|
|
20230614,210200,1098037450,22350,22350,22350,22350,0
|
|
20230614,210100,1098037450,22350,22350,22350,22350,0
|
|
20230614,210000,1098037450,22350,22350,22350,22350,0
|
|
20230614,205900,1098037450,22350,22350,22350,22350,0
|
|
20230614,205800,1098037450,22350,22350,22350,22350,0
|
|
20230614,205700,1098037450,22350,22350,22350,22350,0
|
|
20230614,205600,1098037450,22350,22350,22350,22350,0
|
|
20230614,205500,1098037450,22350,22350,22350,22350,0
|
|
20230614,205400,1098037450,22350,22350,22350,22350,0
|
|
20230614,205300,1098037450,22350,22350,22350,22350,0
|
|
20230614,205200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,205100,1098037450,22350,22350,22350,22350,0
|
|
20230614,205000,1098037450,22350,22350,22350,22350,0
|
|
20230614,204900,1098037450,22350,22350,22350,22350,0
|
|
20230614,204800,1098037450,22350,22350,22350,22350,0
|
|
20230614,204700,1098037450,22350,22350,22350,22350,0
|
|
20230614,204600,1098037450,22350,22350,22350,22350,0
|
|
20230614,204500,1098037450,22350,22350,22350,22350,0
|
|
20230614,204400,1098037450,22350,22350,22350,22350,0
|
|
20230614,204300,1098037450,22350,22350,22350,22350,0
|
|
20230614,204200,1098037450,22350,22350,22350,22350,0
|
|
20230614,204100,1098037450,22350,22350,22350,22350,0
|
|
20230614,204000,1098037450,22350,22350,22350,22350,0
|
|
20230614,203900,1098037450,22350,22350,22350,22350,0
|
|
20230614,203800,1098037450,22350,22350,22350,22350,0
|
|
20230614,203700,1098037450,22350,22350,22350,22350,0
|
|
20230614,203600,1098037450,22350,22350,22350,22350,0
|
|
20230614,203500,1098037450,22350,22350,22350,22350,0
|
|
20230614,203400,1098037450,22350,22350,22350,22350,0
|
|
20230614,203300,1098037450,22350,22350,22350,22350,0
|
|
20230614,203200,1098037450,22350,22350,22350,22350,0
|
|
20230614,203100,1098037450,22350,22350,22350,22350,0
|
|
20230614,203000,1098037450,22350,22350,22350,22350,0
|
|
20230614,202900,1098037450,22350,22350,22350,22350,0
|
|
20230614,202800,1098037450,22350,22350,22350,22350,0
|
|
20230614,202700,1098037450,22350,22350,22350,22350,0
|
|
20230614,202600,1098037450,22350,22350,22350,22350,0
|
|
20230614,202500,1098037450,22350,22350,22350,22350,0
|
|
20230614,202400,1098037450,22350,22350,22350,22350,0
|
|
20230614,202300,1098037450,22350,22350,22350,22350,0
|
|
20230614,202200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,202100,1098037450,22350,22350,22350,22350,0
|
|
20230614,202000,1098037450,22350,22350,22350,22350,0
|
|
20230614,201900,1098037450,22350,22350,22350,22350,0
|
|
20230614,201800,1098037450,22350,22350,22350,22350,0
|
|
20230614,201700,1098037450,22350,22350,22350,22350,0
|
|
20230614,201600,1098037450,22350,22350,22350,22350,0
|
|
20230614,201500,1098037450,22350,22350,22350,22350,0
|
|
20230614,201400,1098037450,22350,22350,22350,22350,0
|
|
20230614,201300,1098037450,22350,22350,22350,22350,0
|
|
20230614,201200,1098037450,22350,22350,22350,22350,0
|
|
20230614,201100,1098037450,22350,22350,22350,22350,0
|
|
20230614,201000,1098037450,22350,22350,22350,22350,0
|
|
20230614,200900,1098037450,22350,22350,22350,22350,0
|
|
20230614,200800,1098037450,22350,22350,22350,22350,0
|
|
20230614,200700,1098037450,22350,22350,22350,22350,0
|
|
20230614,200600,1098037450,22350,22350,22350,22350,0
|
|
20230614,200500,1098037450,22350,22350,22350,22350,0
|
|
20230614,200400,1098037450,22350,22350,22350,22350,0
|
|
20230614,200300,1098037450,22350,22350,22350,22350,0
|
|
20230614,200200,1098037450,22350,22350,22350,22350,0
|
|
20230614,200100,1098037450,22350,22350,22350,22350,0
|
|
20230614,200000,1098037450,22350,22350,22350,22350,0
|
|
20230614,195900,1098037450,22350,22350,22350,22350,0
|
|
20230614,195800,1098037450,22350,22350,22350,22350,0
|
|
20230614,195700,1098037450,22350,22350,22350,22350,0
|
|
20230614,195600,1098037450,22350,22350,22350,22350,0
|
|
20230614,195500,1098037450,22350,22350,22350,22350,0
|
|
20230614,195400,1098037450,22350,22350,22350,22350,0
|
|
20230614,195300,1098037450,22350,22350,22350,22350,0
|
|
20230614,195200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,195100,1098037450,22350,22350,22350,22350,0
|
|
20230614,195000,1098037450,22350,22350,22350,22350,0
|
|
20230614,194900,1098037450,22350,22350,22350,22350,0
|
|
20230614,194800,1098037450,22350,22350,22350,22350,0
|
|
20230614,194700,1098037450,22350,22350,22350,22350,0
|
|
20230614,194600,1098037450,22350,22350,22350,22350,0
|
|
20230614,194500,1098037450,22350,22350,22350,22350,0
|
|
20230614,194400,1098037450,22350,22350,22350,22350,0
|
|
20230614,194300,1098037450,22350,22350,22350,22350,0
|
|
20230614,194200,1098037450,22350,22350,22350,22350,0
|
|
20230614,194100,1098037450,22350,22350,22350,22350,0
|
|
20230614,194000,1098037450,22350,22350,22350,22350,0
|
|
20230614,193900,1098037450,22350,22350,22350,22350,0
|
|
20230614,193800,1098037450,22350,22350,22350,22350,0
|
|
20230614,193700,1098037450,22350,22350,22350,22350,0
|
|
20230614,193600,1098037450,22350,22350,22350,22350,0
|
|
20230614,193500,1098037450,22350,22350,22350,22350,0
|
|
20230614,193400,1098037450,22350,22350,22350,22350,0
|
|
20230614,193300,1098037450,22350,22350,22350,22350,0
|
|
20230614,193200,1098037450,22350,22350,22350,22350,0
|
|
20230614,193100,1098037450,22350,22350,22350,22350,0
|
|
20230614,193000,1098037450,22350,22350,22350,22350,0
|
|
20230614,192900,1098037450,22350,22350,22350,22350,0
|
|
20230614,192800,1098037450,22350,22350,22350,22350,0
|
|
20230614,192700,1098037450,22350,22350,22350,22350,0
|
|
20230614,192600,1098037450,22350,22350,22350,22350,0
|
|
20230614,192500,1098037450,22350,22350,22350,22350,0
|
|
20230614,192400,1098037450,22350,22350,22350,22350,0
|
|
20230614,192300,1098037450,22350,22350,22350,22350,0
|
|
20230614,192200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,192100,1098037450,22350,22350,22350,22350,0
|
|
20230614,192000,1098037450,22350,22350,22350,22350,0
|
|
20230614,191900,1098037450,22350,22350,22350,22350,0
|
|
20230614,191800,1098037450,22350,22350,22350,22350,0
|
|
20230614,191700,1098037450,22350,22350,22350,22350,0
|
|
20230614,191600,1098037450,22350,22350,22350,22350,0
|
|
20230614,191500,1098037450,22350,22350,22350,22350,0
|
|
20230614,191400,1098037450,22350,22350,22350,22350,0
|
|
20230614,191300,1098037450,22350,22350,22350,22350,0
|
|
20230614,191200,1098037450,22350,22350,22350,22350,0
|
|
20230614,191100,1098037450,22350,22350,22350,22350,0
|
|
20230614,191000,1098037450,22350,22350,22350,22350,0
|
|
20230614,190900,1098037450,22350,22350,22350,22350,0
|
|
20230614,190800,1098037450,22350,22350,22350,22350,0
|
|
20230614,190700,1098037450,22350,22350,22350,22350,0
|
|
20230614,190600,1098037450,22350,22350,22350,22350,0
|
|
20230614,190500,1098037450,22350,22350,22350,22350,0
|
|
20230614,190400,1098037450,22350,22350,22350,22350,0
|
|
20230614,190300,1098037450,22350,22350,22350,22350,0
|
|
20230614,190200,1098037450,22350,22350,22350,22350,0
|
|
20230614,190100,1098037450,22350,22350,22350,22350,0
|
|
20230614,190000,1098037450,22350,22350,22350,22350,0
|
|
20230614,185900,1098037450,22350,22350,22350,22350,0
|
|
20230614,185800,1098037450,22350,22350,22350,22350,0
|
|
20230614,185700,1098037450,22350,22350,22350,22350,0
|
|
20230614,185600,1098037450,22350,22350,22350,22350,0
|
|
20230614,185500,1098037450,22350,22350,22350,22350,0
|
|
20230614,185400,1098037450,22350,22350,22350,22350,0
|
|
20230614,185300,1098037450,22350,22350,22350,22350,0
|
|
20230614,185200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,185100,1098037450,22350,22350,22350,22350,0
|
|
20230614,185000,1098037450,22350,22350,22350,22350,0
|
|
20230614,184900,1098037450,22350,22350,22350,22350,0
|
|
20230614,184800,1098037450,22350,22350,22350,22350,0
|
|
20230614,184700,1098037450,22350,22350,22350,22350,0
|
|
20230614,184600,1098037450,22350,22350,22350,22350,0
|
|
20230614,184500,1098037450,22350,22350,22350,22350,0
|
|
20230614,184400,1098037450,22350,22350,22350,22350,0
|
|
20230614,184300,1098037450,22350,22350,22350,22350,0
|
|
20230614,184200,1098037450,22350,22350,22350,22350,0
|
|
20230614,184100,1098037450,22350,22350,22350,22350,0
|
|
20230614,184000,1098037450,22350,22350,22350,22350,0
|
|
20230614,183900,1098037450,22350,22350,22350,22350,0
|
|
20230614,183800,1098037450,22350,22350,22350,22350,0
|
|
20230614,183700,1098037450,22350,22350,22350,22350,0
|
|
20230614,183600,1098037450,22350,22350,22350,22350,0
|
|
20230614,183500,1098037450,22350,22350,22350,22350,0
|
|
20230614,183400,1098037450,22350,22350,22350,22350,0
|
|
20230614,183300,1098037450,22350,22350,22350,22350,0
|
|
20230614,183200,1098037450,22350,22350,22350,22350,0
|
|
20230614,183100,1098037450,22350,22350,22350,22350,0
|
|
20230614,183000,1098037450,22350,22350,22350,22350,0
|
|
20230614,182900,1098037450,22350,22350,22350,22350,0
|
|
20230614,182800,1098037450,22350,22350,22350,22350,0
|
|
20230614,182700,1098037450,22350,22350,22350,22350,0
|
|
20230614,182600,1098037450,22350,22350,22350,22350,0
|
|
20230614,182500,1098037450,22350,22350,22350,22350,0
|
|
20230614,182400,1098037450,22350,22350,22350,22350,0
|
|
20230614,182300,1098037450,22350,22350,22350,22350,0
|
|
20230614,182200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,182100,1098037450,22350,22350,22350,22350,0
|
|
20230614,182000,1098037450,22350,22350,22350,22350,0
|
|
20230614,181900,1098037450,22350,22350,22350,22350,0
|
|
20230614,181800,1098037450,22350,22350,22350,22350,0
|
|
20230614,181700,1098037450,22350,22350,22350,22350,0
|
|
20230614,181600,1098037450,22350,22350,22350,22350,0
|
|
20230614,181500,1098037450,22350,22350,22350,22350,0
|
|
20230614,181400,1098037450,22350,22350,22350,22350,0
|
|
20230614,181300,1098037450,22350,22350,22350,22350,0
|
|
20230614,181200,1098037450,22350,22350,22350,22350,0
|
|
20230614,181100,1098037450,22350,22350,22350,22350,0
|
|
20230614,181000,1098037450,22350,22350,22350,22350,0
|
|
20230614,180900,1098037450,22350,22350,22350,22350,0
|
|
20230614,180800,1098037450,22350,22350,22350,22350,0
|
|
20230614,180700,1098037450,22350,22350,22350,22350,0
|
|
20230614,180600,1098037450,22350,22350,22350,22350,0
|
|
20230614,180500,1098037450,22350,22350,22350,22350,0
|
|
20230614,180400,1098037450,22350,22350,22350,22350,0
|
|
20230614,180300,1098037450,22350,22350,22350,22350,0
|
|
20230614,180200,1098037450,22350,22350,22350,22350,0
|
|
20230614,180100,1098037450,22350,22350,22350,22350,0
|
|
20230614,180000,1098037450,22350,22350,22350,22350,0
|
|
20230614,175900,1098037450,22350,22350,22350,22350,0
|
|
20230614,175800,1098037450,22350,22350,22350,22350,0
|
|
20230614,175700,1098037450,22350,22350,22350,22350,0
|
|
20230614,175600,1098037450,22350,22350,22350,22350,0
|
|
20230614,175500,1098037450,22350,22350,22350,22350,0
|
|
20230614,175400,1098037450,22350,22350,22350,22350,0
|
|
20230614,175300,1098037450,22350,22350,22350,22350,0
|
|
20230614,175200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,175100,1098037450,22350,22350,22350,22350,0
|
|
20230614,175000,1098037450,22350,22350,22350,22350,0
|
|
20230614,174900,1098037450,22350,22350,22350,22350,0
|
|
20230614,174800,1098037450,22350,22350,22350,22350,0
|
|
20230614,174700,1098037450,22350,22350,22350,22350,0
|
|
20230614,174600,1098037450,22350,22350,22350,22350,0
|
|
20230614,174500,1098037450,22350,22350,22350,22350,0
|
|
20230614,174400,1098037450,22350,22350,22350,22350,0
|
|
20230614,174300,1098037450,22350,22350,22350,22350,0
|
|
20230614,174200,1098037450,22350,22350,22350,22350,0
|
|
20230614,174100,1098037450,22350,22350,22350,22350,0
|
|
20230614,174000,1098037450,22350,22350,22350,22350,0
|
|
20230614,173900,1098037450,22350,22350,22350,22350,0
|
|
20230614,173800,1098037450,22350,22350,22350,22350,0
|
|
20230614,173700,1098037450,22350,22350,22350,22350,0
|
|
20230614,173600,1098037450,22350,22350,22350,22350,0
|
|
20230614,173500,1098037450,22350,22350,22350,22350,0
|
|
20230614,173400,1098037450,22350,22350,22350,22350,0
|
|
20230614,173300,1098037450,22350,22350,22350,22350,0
|
|
20230614,173200,1098037450,22350,22350,22350,22350,0
|
|
20230614,173100,1098037450,22350,22350,22350,22350,0
|
|
20230614,173000,1098037450,22350,22350,22350,22350,0
|
|
20230614,172900,1098037450,22350,22350,22350,22350,0
|
|
20230614,172800,1098037450,22350,22350,22350,22350,0
|
|
20230614,172700,1098037450,22350,22350,22350,22350,0
|
|
20230614,172600,1098037450,22350,22350,22350,22350,0
|
|
20230614,172500,1098037450,22350,22350,22350,22350,0
|
|
20230614,172400,1098037450,22350,22350,22350,22350,0
|
|
20230614,172300,1098037450,22350,22350,22350,22350,0
|
|
20230614,172200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,172100,1098037450,22350,22350,22350,22350,0
|
|
20230614,172000,1098037450,22350,22350,22350,22350,0
|
|
20230614,171900,1098037450,22350,22350,22350,22350,0
|
|
20230614,171800,1098037450,22350,22350,22350,22350,0
|
|
20230614,171700,1098037450,22350,22350,22350,22350,0
|
|
20230614,171600,1098037450,22350,22350,22350,22350,0
|
|
20230614,171500,1098037450,22350,22350,22350,22350,0
|
|
20230614,171400,1098037450,22350,22350,22350,22350,0
|
|
20230614,171300,1098037450,22350,22350,22350,22350,0
|
|
20230614,171200,1098037450,22350,22350,22350,22350,0
|
|
20230614,171100,1098037450,22350,22350,22350,22350,0
|
|
20230614,171000,1098037450,22350,22350,22350,22350,0
|
|
20230614,170900,1098037450,22350,22350,22350,22350,0
|
|
20230614,170800,1098037450,22350,22350,22350,22350,0
|
|
20230614,170700,1098037450,22350,22350,22350,22350,0
|
|
20230614,170600,1098037450,22350,22350,22350,22350,0
|
|
20230614,170500,1098037450,22350,22350,22350,22350,0
|
|
20230614,170400,1098037450,22350,22350,22350,22350,0
|
|
20230614,170300,1098037450,22350,22350,22350,22350,0
|
|
20230614,170200,1098037450,22350,22350,22350,22350,0
|
|
20230614,170100,1098037450,22350,22350,22350,22350,0
|
|
20230614,170000,1098037450,22350,22350,22350,22350,0
|
|
20230614,165900,1098037450,22350,22350,22350,22350,0
|
|
20230614,165800,1098037450,22350,22350,22350,22350,0
|
|
20230614,165700,1098037450,22350,22350,22350,22350,0
|
|
20230614,165600,1098037450,22350,22350,22350,22350,0
|
|
20230614,165500,1098037450,22350,22350,22350,22350,0
|
|
20230614,165400,1098037450,22350,22350,22350,22350,0
|
|
20230614,165300,1098037450,22350,22350,22350,22350,0
|
|
20230614,165200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,165100,1098037450,22350,22350,22350,22350,0
|
|
20230614,165000,1098037450,22350,22350,22350,22350,0
|
|
20230614,164900,1098037450,22350,22350,22350,22350,0
|
|
20230614,164800,1098037450,22350,22350,22350,22350,0
|
|
20230614,164700,1098037450,22350,22350,22350,22350,0
|
|
20230614,164600,1098037450,22350,22350,22350,22350,0
|
|
20230614,164500,1098037450,22350,22350,22350,22350,0
|
|
20230614,164400,1098037450,22350,22350,22350,22350,0
|
|
20230614,164300,1098037450,22350,22350,22350,22350,0
|
|
20230614,164200,1098037450,22350,22350,22350,22350,0
|
|
20230614,164100,1098037450,22350,22350,22350,22350,0
|
|
20230614,164000,1098037450,22350,22350,22350,22350,0
|
|
20230614,163900,1098037450,22350,22350,22350,22350,0
|
|
20230614,163800,1098037450,22350,22350,22350,22350,0
|
|
20230614,163700,1098037450,22350,22350,22350,22350,0
|
|
20230614,163600,1098037450,22350,22350,22350,22350,0
|
|
20230614,163500,1098037450,22350,22350,22350,22350,0
|
|
20230614,163400,1098037450,22350,22350,22350,22350,0
|
|
20230614,163300,1098037450,22350,22350,22350,22350,0
|
|
20230614,163200,1098037450,22350,22350,22350,22350,0
|
|
20230614,163100,1098037450,22350,22350,22350,22350,0
|
|
20230614,163000,1098037450,22350,22350,22350,22350,0
|
|
20230614,162900,1098037450,22350,22350,22350,22350,0
|
|
20230614,162800,1098037450,22350,22350,22350,22350,0
|
|
20230614,162700,1098037450,22350,22350,22350,22350,0
|
|
20230614,162600,1098037450,22350,22350,22350,22350,0
|
|
20230614,162500,1098037450,22350,22350,22350,22350,0
|
|
20230614,162400,1098037450,22350,22350,22350,22350,0
|
|
20230614,162300,1098037450,22350,22350,22350,22350,0
|
|
20230614,162200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,162100,1098037450,22350,22350,22350,22350,0
|
|
20230614,162000,1098037450,22350,22350,22350,22350,0
|
|
20230614,161900,1098037450,22350,22350,22350,22350,0
|
|
20230614,161800,1098037450,22350,22350,22350,22350,0
|
|
20230614,161700,1098037450,22350,22350,22350,22350,0
|
|
20230614,161600,1098037450,22350,22350,22350,22350,0
|
|
20230614,161500,1098037450,22350,22350,22350,22350,0
|
|
20230614,161400,1098037450,22350,22350,22350,22350,0
|
|
20230614,161300,1098037450,22350,22350,22350,22350,0
|
|
20230614,161200,1098037450,22350,22350,22350,22350,0
|
|
20230614,161100,1098037450,22350,22350,22350,22350,0
|
|
20230614,161000,1098037450,22350,22350,22350,22350,0
|
|
20230614,160900,1098037450,22350,22350,22350,22350,0
|
|
20230614,160800,1098037450,22350,22350,22350,22350,0
|
|
20230614,160700,1098037450,22350,22350,22350,22350,0
|
|
20230614,160600,1098037450,22350,22350,22350,22350,0
|
|
20230614,160500,1098037450,22350,22350,22350,22350,0
|
|
20230614,160400,1098037450,22350,22350,22350,22350,0
|
|
20230614,160300,1098037450,22350,22350,22350,22350,0
|
|
20230614,160200,1098037450,22350,22350,22350,22350,0
|
|
20230614,160100,1098037450,22350,22350,22350,22350,0
|
|
20230614,160000,1098037450,22350,22350,22350,22350,0
|
|
20230614,155900,1098037450,22350,22350,22350,22350,0
|
|
20230614,155800,1098037450,22350,22350,22350,22350,0
|
|
20230614,155700,1098037450,22350,22350,22350,22350,0
|
|
20230614,155600,1098037450,22350,22350,22350,22350,0
|
|
20230614,155500,1098037450,22350,22350,22350,22350,0
|
|
20230614,155400,1098037450,22350,22350,22350,22350,0
|
|
20230614,155300,1098037450,22350,22350,22350,22350,0
|
|
20230614,155200,1098037450,22350,22350,22350,22350,1790
|
|
20230614,155100,1098037450,22350,22350,22350,22350,0
|
|
20230614,155000,1098037450,22350,22350,22350,22350,0
|
|
20230614,154900,1098037450,22350,22350,22350,22350,0
|
|
20230614,154800,1098037450,22350,22350,22350,22350,0
|
|
20230614,154700,1098037450,22350,22350,22350,22350,0
|
|
20230614,154600,1098037450,22350,22350,22350,22350,0
|
|
20230614,154500,1098037450,22350,22350,22350,22350,0
|
|
20230614,154400,1098037450,22350,22350,22350,22350,0
|
|
20230614,154300,1098037450,22350,22350,22350,22350,0
|
|
20230614,154200,1098037450,22350,22350,22350,22350,0
|
|
20230614,154100,1098037450,22350,22350,22350,22350,0
|
|
20230614,154000,1098037450,22350,22350,22350,22350,0
|
|
20230614,153900,1098037450,22350,22350,22350,22350,0
|
|
20230614,153800,1098037450,22350,22350,22350,22350,0
|
|
20230614,153700,1098037450,22350,22350,22350,22350,0
|
|
20230614,153600,1098037450,22350,22350,22350,22350,0
|
|
20230614,153500,1098037450,22350,22350,22350,22350,0
|
|
20230614,153400,1098037450,22350,22350,22350,22350,0
|
|
20230614,153300,1098037450,22350,22350,22350,22350,0
|
|
20230614,153200,1098037450,22350,22350,22350,22350,0
|
|
20230614,153100,1098037450,22350,22350,22350,22350,0
|
|
20230614,153000,1098037450,22350,22350,22350,22350,1790
|
|
20230614,152900,1058030950,22350,22350,22350,22350,0
|
|
20230614,152800,1058030950,22350,22350,22350,22350,0
|
|
20230614,152700,1058030950,22350,22350,22350,22350,0
|
|
20230614,152600,1058030950,22350,22350,22350,22350,0
|
|
20230614,152500,1058030950,22350,22350,22350,22350,0
|
|
20230614,152400,1058030950,22350,22350,22350,22350,0
|
|
20230614,152300,1058030950,22350,22350,22350,22350,0
|
|
20230614,152200,1058030950,22350,22350,22350,22350,0
|
|
20230614,152100,1058030950,22350,22350,22350,22350,0
|
|
20230614,152000,1058030950,22350,22350,22350,22350,0
|
|
20230614,151900,1058030950,22350,22450,22500,22350,466
|
|
20230614,151800,1047600750,22500,22500,22500,22500,0
|
|
20230614,151700,1047600750,22500,22500,22500,22500,220
|
|
20230614,151600,1042650750,22500,22500,22500,22500,145
|
|
20230614,151500,1039388250,22500,22500,22500,22500,2
|
|
20230614,151400,1039343250,22400,22400,22400,22400,0
|
|
20230614,151300,1039343250,22400,22400,22400,22400,20
|
|
20230614,151200,1038895250,22500,22500,22500,22500,35
|
|
20230614,151100,1038107750,22500,22450,22500,22450,10
|
|
20230614,151000,1037883200,22350,22350,22350,22350,0
|
|
20230614,150900,1037883200,22350,22400,22400,22350,856
|
|
20230614,150800,1018736800,22400,22400,22400,22400,52
|
|
20230614,150700,1017572000,22400,22400,22400,22400,110
|
|
20230614,150600,1015108000,22500,22500,22500,22500,4
|
|
20230614,150500,1015018000,22400,22450,22450,22400,413
|
|
20230614,150400,1005760100,22400,22450,22450,22400,336
|
|
20230614,150300,998218550,22500,22450,22500,22450,11
|
|
20230614,150200,997971400,22450,22450,22450,22450,10
|
|
20230614,150100,997746900,22400,22400,22400,22400,0
|
|
20230614,150000,997746900,22400,22400,22400,22400,2
|
|
20230614,145900,997702100,22400,22400,22400,22400,0
|
|
20230614,145800,997702100,22400,22400,22400,22400,1
|
|
20230614,145700,997679700,22450,22450,22450,22450,41
|
|
20230614,145600,996759250,22400,22400,22400,22400,2
|
|
20230614,145500,996714450,22400,22400,22400,22400,48
|
|
20230614,145400,995639250,22400,22400,22400,22400,122
|
|
20230614,145300,992906450,22400,22400,22400,22400,0
|
|
20230614,145200,992906450,22400,22400,22400,22400,300
|
|
20230614,145100,986186450,22400,22450,22450,22400,550
|
|
20230614,145000,973862450,22450,22450,22450,22450,6
|
|
20230614,144900,973727750,22500,22450,22500,22450,8
|
|
20230614,144800,973548050,22500,22450,22500,22400,172
|
|
20230614,144700,969687250,22400,22400,22400,22400,0
|
|
20230614,144600,969687250,22400,22400,22400,22400,10
|
|
20230614,144500,969463250,22400,22400,22400,22400,31
|
|
20230614,144400,968768850,22450,22450,22450,22450,50
|
|
20230614,144300,967646350,22400,22400,22400,22400,0
|
|
20230614,144200,967646350,22400,22500,22500,22400,52
|
|
20230614,144100,966476550,22500,22500,22500,22500,12
|
|
20230614,144000,966206550,22500,22500,22500,22500,0
|
|
20230614,143900,966206550,22500,22500,22500,22500,0
|
|
20230614,143800,966206550,22500,22500,22500,22500,54
|
|
20230614,143700,964991550,22500,22500,22500,22500,15
|
|
20230614,143600,964654050,22400,22400,22400,22400,0
|
|
20230614,143500,964654050,22400,22400,22400,22400,0
|
|
20230614,143400,964654050,22400,22400,22400,22400,0
|
|
20230614,143300,964654050,22400,22450,22450,22400,215
|
|
20230614,143200,959828050,22550,22550,22550,22550,0
|
|
20230614,143100,959828050,22550,22500,22550,22500,510
|
|
20230614,143000,948332950,22500,22500,22500,22450,213
|
|
20230614,142900,943549150,22550,22550,22550,22550,5
|
|
20230614,142800,943436400,22500,22500,22500,22500,0
|
|
20230614,142700,943436400,22500,22500,22500,22500,100
|
|
20230614,142600,941186400,22500,22500,22500,22500,182
|
|
20230614,142500,937091400,22400,22400,22400,22400,0
|
|
20230614,142400,937091400,22400,22450,22450,22400,32
|
|
20230614,142300,936374050,22500,22500,22500,22500,0
|
|
20230614,142200,936374050,22500,22500,22500,22500,0
|
|
20230614,142100,936374050,22500,22500,22500,22500,0
|
|
20230614,142000,936374050,22500,22500,22500,22500,150
|
|
20230614,141900,932999050,22450,22400,22450,22400,12
|
|
20230614,141800,932729700,22450,22450,22450,22450,6
|
|
20230614,141700,932595000,22550,22450,22550,22400,17
|
|
20230614,141600,932212550,22300,22350,22350,22300,92
|
|
20230614,141500,930160450,22300,22300,22300,22300,0
|
|
20230614,141400,930160450,22300,22300,22300,22300,1
|
|
20230614,141300,930138150,22300,22300,22300,22300,10
|
|
20230614,141200,929915150,22250,22250,22250,22250,1000
|
|
20230614,141100,907665150,22250,22300,22300,22250,50
|
|
20230614,141000,906552250,22250,22250,22250,22250,3
|
|
20230614,140900,906485500,22250,22250,22250,22250,0
|
|
20230614,140800,906485500,22250,22250,22250,22250,0
|
|
20230614,140700,906485500,22250,22250,22450,22250,405
|
|
20230614,140600,897474050,22200,22400,22400,22200,552
|
|
20230614,140500,885196950,22400,22400,22400,22400,7
|
|
20230614,140400,885040150,22400,22400,22400,22350,181
|
|
20230614,140300,880986250,22400,22600,22600,22400,619
|
|
20230614,140200,867090000,22650,22650,22650,22650,0
|
|
20230614,140100,867090000,22650,22650,22650,22650,0
|
|
20230614,140000,867090000,22650,22600,22650,22600,11
|
|
20230614,135900,866841250,22500,22500,22500,22500,50
|
|
20230614,135800,865716250,22500,22550,22550,22500,5
|
|
20230614,135700,865603650,22500,22500,22500,22500,0
|
|
20230614,135600,865603650,22500,22500,22500,22500,100
|
|
20230614,135500,863353650,22450,22500,22500,22450,82
|
|
20230614,135400,861512700,22450,22450,22450,22450,0
|
|
20230614,135300,861512700,22450,22450,22450,22450,0
|
|
20230614,135200,861512700,22450,22450,22650,22450,172
|
|
20230614,135100,857651100,22450,22450,22450,22450,116
|
|
20230614,135000,855046900,22450,22500,22500,22450,361
|
|
20230614,134900,846926950,22500,22750,22750,22500,3867
|
|
20230614,134800,759647700,22800,22850,22850,22800,441
|
|
20230614,134700,749592450,22850,22850,22850,22850,83
|
|
20230614,134600,747695900,22850,22900,22900,22850,58
|
|
20230614,134500,746370550,22900,22900,22900,22900,114
|
|
20230614,134400,743759950,22950,22950,22950,22950,0
|
|
20230614,134300,743759950,22950,22950,22950,22950,33
|
|
20230614,134200,743002600,22950,22950,22950,22950,11
|
|
20230614,134100,742750150,22900,22900,22900,22900,0
|
|
20230614,134000,742750150,22900,22900,22900,22900,1
|
|
20230614,133900,742727250,22850,22850,22850,22850,0
|
|
20230614,133800,742727250,22850,22850,22850,22850,0
|
|
20230614,133700,742727250,22850,22850,22850,22850,15
|
|
20230614,133600,742384500,22850,22850,22850,22850,0
|
|
20230614,133500,742384500,22850,22850,22850,22850,1
|
|
20230614,133400,742361650,22850,22850,22850,22850,3
|
|
20230614,133300,742293100,22850,22850,22850,22850,24
|
|
20230614,133200,741744700,22800,22800,22800,22800,0
|
|
20230614,133100,741744700,22800,22800,22800,22800,50
|
|
20230614,133000,740604700,22800,22800,22800,22800,0
|
|
20230614,132900,740604700,22800,22800,22800,22800,1
|
|
20230614,132800,740581900,22800,22850,22850,22800,16
|
|
20230614,132700,740216850,22850,22850,22850,22850,1
|
|
20230614,132600,740194000,22800,22800,22800,22800,0
|
|
20230614,132500,740194000,22800,22800,22800,22800,12
|
|
20230614,132400,739920400,22850,23000,23000,22850,20
|
|
20230614,132300,739463150,22800,22800,22800,22800,20
|
|
20230614,132200,739007150,22800,22800,22800,22800,140
|
|
20230614,132100,735815150,22800,22800,22800,22800,1164
|
|
20230614,132000,709275950,22850,22850,22850,22850,34
|
|
20230614,131900,708499050,22850,22850,22850,22850,0
|
|
20230614,131800,708499050,22850,22850,22850,22850,6
|
|
20230614,131700,708361950,22800,22850,22850,22800,149
|
|
20230614,131600,704964000,22850,22850,22850,22850,85
|
|
20230614,131500,703021750,22850,22850,22850,22850,0
|
|
20230614,131400,703021750,22850,22900,22900,22850,363
|
|
20230614,131300,694727050,22900,22900,22900,22900,0
|
|
20230614,131200,694727050,22900,22900,22900,22900,636
|
|
20230614,131100,680162650,22900,22900,22900,22900,0
|
|
20230614,131000,680162650,22900,22900,22900,22900,3
|
|
20230614,130900,680093950,22950,22950,22950,22950,0
|
|
20230614,130800,680093950,22950,22950,22950,22950,61
|
|
20230614,130700,678694000,22950,22950,22950,22950,0
|
|
20230614,130600,678694000,22950,22950,22950,22950,114
|
|
20230614,130500,676077700,22950,22950,22950,22950,0
|
|
20230614,130400,676077700,22950,22950,22950,22950,78
|
|
20230614,130300,674287600,23000,23000,23000,23000,0
|
|
20230614,130200,674287600,23000,23000,23000,23000,5
|
|
20230614,130100,674172600,23000,23000,23000,23000,0
|
|
20230614,130000,674172600,23000,22950,23000,22950,2
|
|
20230614,125900,674126650,23000,23000,23000,23000,0
|
|
20230614,125800,674126650,23000,23000,23000,23000,0
|
|
20230614,125700,674126650,23000,23000,23000,23000,35
|
|
20230614,125600,673321650,23100,23100,23100,23100,0
|
|
20230614,125500,673321650,23100,23100,23100,23100,0
|
|
20230614,125400,673321650,23100,23100,23100,23100,0
|
|
20230614,125300,673321650,23100,23100,23100,23100,0
|
|
20230614,125200,673321650,23100,23100,23100,23100,3
|
|
20230614,125100,673252350,22950,22950,22950,22950,65
|
|
20230614,125000,671760600,22950,22950,22950,22950,0
|
|
20230614,124900,671760600,22950,22950,22950,22950,39
|
|
20230614,124800,670865550,23100,22950,23100,22950,33
|
|
20230614,124700,670105800,22900,22900,22900,22900,900
|
|
20230614,124600,649495800,22950,22950,22950,22950,694
|
|
20230614,124500,633568500,23000,23000,23000,23000,0
|
|
20230614,124400,633568500,23000,23000,23000,23000,774
|
|
20230614,124300,615766500,23000,23000,23000,23000,39
|
|
20230614,124200,614869500,23100,23100,23100,23100,0
|
|
20230614,124100,614869500,23100,23100,23100,23100,2
|
|
20230614,124000,614823300,23100,23100,23100,23100,8
|
|
20230614,123900,614638500,23100,23100,23100,23100,1
|
|
20230614,123800,614615400,23000,23000,23000,23000,0
|
|
20230614,123700,614615400,23000,23050,23050,23000,29
|
|
20230614,123600,613948300,23050,23050,23050,23050,0
|
|
20230614,123500,613948300,23050,23050,23050,23050,0
|
|
20230614,123400,613948300,23050,23050,23050,23050,200
|
|
20230614,123300,609338300,23050,23050,23050,23050,0
|
|
20230614,123200,609338300,23050,23050,23050,23050,1
|
|
20230614,123100,609315250,23050,23050,23050,23050,89
|
|
20230614,123000,607263800,23050,23050,23050,23050,1
|
|
20230614,122900,607240750,23050,23050,23050,23050,0
|
|
20230614,122800,607240750,23050,23050,23050,23050,0
|
|
20230614,122700,607240750,23050,23050,23050,23050,53
|
|
20230614,122600,606019100,23100,23100,23100,23100,51
|
|
20230614,122500,604841000,23150,23150,23150,23150,83
|
|
20230614,122400,602919550,23200,23200,23200,23200,0
|
|
20230614,122300,602919550,23200,23200,23200,23200,0
|
|
20230614,122200,602919550,23200,23200,23200,23200,0
|
|
20230614,122100,602919550,23200,23200,23200,23200,0
|
|
20230614,122000,602919550,23200,23250,23250,23200,271
|
|
20230614,121900,596632250,23200,23200,23200,23200,1
|
|
20230614,121800,596609050,23250,23250,23250,23250,4
|
|
20230614,121700,596516050,23250,23250,23250,23250,0
|
|
20230614,121600,596516050,23250,23200,23250,23200,530
|
|
20230614,121500,584203550,23200,23200,23200,23200,20
|
|
20230614,121400,583739550,23150,23150,23150,23150,0
|
|
20230614,121300,583739550,23150,23150,23150,23150,17
|
|
20230614,121200,583346000,23150,23150,23150,23150,0
|
|
20230614,121100,583346000,23150,23150,23150,23150,2
|
|
20230614,121000,583299700,23100,23100,23100,23100,0
|
|
20230614,120900,583299700,23100,23100,23100,23100,0
|
|
20230614,120800,583299700,23100,23100,23100,23100,13
|
|
20230614,120700,582999400,23100,23100,23100,23100,0
|
|
20230614,120600,582999400,23100,23100,23100,23100,1
|
|
20230614,120500,582976300,23150,23150,23150,23150,0
|
|
20230614,120400,582976300,23150,23150,23150,23150,1
|
|
20230614,120300,582953150,23150,23150,23150,23150,0
|
|
20230614,120200,582953150,23150,23100,23150,23100,38
|
|
20230614,120100,582075200,23100,23100,23100,23100,0
|
|
20230614,120000,582075200,23100,23100,23150,23000,1003
|
|
20230614,115900,558976950,23100,23100,23100,23100,100
|
|
20230614,115800,556666950,23150,23150,23150,23150,64
|
|
20230614,115700,555185350,23150,23150,23150,23150,0
|
|
20230614,115600,555185350,23150,23150,23150,23150,13
|
|
20230614,115500,554884400,23200,23200,23200,23200,0
|
|
20230614,115400,554884400,23200,23200,23200,23200,220
|
|
20230614,115300,549780400,23150,23100,23150,23100,602
|
|
20230614,115200,535844200,23100,23100,23100,23100,0
|
|
20230614,115100,535844200,23100,23100,23100,23100,123
|
|
20230614,115000,533002900,23150,23150,23150,23150,0
|
|
20230614,114900,533002900,23150,23150,23150,23150,0
|
|
20230614,114800,533002900,23150,23150,23150,23150,1
|
|
20230614,114700,532979750,23100,23100,23100,23100,1
|
|
20230614,114600,532956650,23100,23100,23100,23100,0
|
|
20230614,114500,532956650,23100,23100,23100,23100,70
|
|
20230614,114400,531339650,23200,23200,23200,23200,5
|
|
20230614,114300,531223650,23100,23100,23100,23100,0
|
|
20230614,114200,531223650,23100,23100,23100,23100,0
|
|
20230614,114100,531223650,23100,23100,23100,23100,0
|
|
20230614,114000,531223650,23100,23150,23150,23100,900
|
|
20230614,113900,510413400,23200,23200,23200,23200,0
|
|
20230614,113800,510413400,23200,23150,23200,23150,21
|
|
20230614,113700,509926250,23100,23100,23100,23100,0
|
|
20230614,113600,509926250,23100,23100,23100,23100,0
|
|
20230614,113500,509926250,23100,23150,23150,23100,480
|
|
20230614,113400,498819300,23150,23150,23150,23150,0
|
|
20230614,113300,498819300,23150,23150,23150,23150,0
|
|
20230614,113200,498819300,23150,23150,23150,23150,0
|
|
20230614,113100,498819300,23150,23200,23200,23150,259
|
|
20230614,113000,492812950,23200,23200,23200,23200,0
|
|
20230614,112900,492812950,23200,23200,23200,23200,0
|
|
20230614,112800,492812950,23200,23200,23200,23200,0
|
|
20230614,112700,492812950,23200,23200,23200,23200,0
|
|
20230614,112600,492812950,23200,23200,23200,23200,0
|
|
20230614,112500,492812950,23200,23200,23200,23200,1
|
|
20230614,112400,492789750,23200,23200,23200,23200,17
|
|
20230614,112300,492395350,23200,23200,23200,23200,0
|
|
20230614,112200,492395350,23200,23200,23200,23200,0
|
|
20230614,112100,492395350,23200,23200,23200,23200,1
|
|
20230614,112000,492372150,23200,23200,23200,23200,8
|
|
20230614,111900,492186550,23200,23200,23200,23200,0
|
|
20230614,111800,492186550,23200,23200,23200,23200,0
|
|
20230614,111700,492186550,23200,23200,23200,23200,0
|
|
20230614,111600,492186550,23200,23200,23200,23200,18
|
|
20230614,111500,491768950,23150,23150,23150,23150,0
|
|
20230614,111400,491768950,23150,23150,23150,23150,0
|
|
20230614,111300,491768950,23150,23150,23150,23150,0
|
|
20230614,111200,491768950,23150,23150,23150,23150,1
|
|
20230614,111100,491745800,23200,23200,23200,23200,2
|
|
20230614,111000,491699400,23200,23200,23200,23200,201
|
|
20230614,110900,487036200,23200,23200,23200,23200,279
|
|
20230614,110800,480563400,23250,23200,23250,23200,207
|
|
20230614,110700,475752000,23150,23200,23200,23150,730
|
|
20230614,110600,458819150,23200,23200,23200,23200,17
|
|
20230614,110500,458424750,23200,23200,23200,23200,10
|
|
20230614,110400,458192750,23200,23200,23200,23200,29
|
|
20230614,110300,457519950,23200,23200,23200,23200,239
|
|
20230614,110200,451975150,23250,23250,23250,23250,0
|
|
20230614,110100,451975150,23250,23250,23250,23250,0
|
|
20230614,110000,451975150,23250,23250,23250,23250,2
|
|
20230614,105900,451928650,23200,23200,23200,23200,2
|
|
20230614,105800,451882250,23200,23200,23200,23200,1
|
|
20230614,105700,451859050,23150,23150,23150,23150,0
|
|
20230614,105600,451859050,23150,23150,23150,23150,0
|
|
20230614,105500,451859050,23150,23150,23150,23150,0
|
|
20230614,105400,451859050,23150,23150,23150,23150,10
|
|
20230614,105300,451627550,23150,23150,23150,23150,2
|
|
20230614,105200,451581250,23150,23150,23150,23150,0
|
|
20230614,105100,451581250,23150,23150,23150,23150,0
|
|
20230614,105000,451581250,23150,23150,23150,23150,50
|
|
20230614,104900,450423750,23150,23150,23150,23150,0
|
|
20230614,104800,450423750,23150,23250,23250,23150,790
|
|
20230614,104700,432121000,23250,23250,23250,23250,0
|
|
20230614,104600,432121000,23250,23250,23250,23250,100
|
|
20230614,104500,429796000,23250,23250,23250,23250,0
|
|
20230614,104400,429796000,23250,23300,23300,23250,78
|
|
20230614,104300,427980750,23350,23350,23350,23350,0
|
|
20230614,104200,427980750,23350,23350,23350,23350,0
|
|
20230614,104100,427980750,23350,23350,23350,23350,0
|
|
20230614,104000,427980750,23350,23300,23350,23300,221
|
|
20230614,103900,422824800,23350,23350,23350,23350,0
|
|
20230614,103800,422824800,23350,23350,23350,23350,239
|
|
20230614,103700,417244150,23400,23400,23400,23400,50
|
|
20230614,103600,416074150,23400,23400,23400,23400,10
|
|
20230614,103500,415840150,23350,23350,23350,23350,100
|
|
20230614,103400,413505150,23350,23350,23350,23350,161
|
|
20230614,103300,409745800,23350,23300,23350,23300,355
|
|
20230614,103200,401472100,23250,23150,23250,23150,797
|
|
20230614,103100,382963800,23150,23150,23150,23150,105
|
|
20230614,103000,380533050,23150,23150,23150,23150,1
|
|
20230614,102900,380509900,23150,23150,23150,23150,0
|
|
20230614,102800,380509900,23150,23150,23150,23150,0
|
|
20230614,102700,380509900,23150,23100,23150,23100,9
|
|
20230614,102600,380301650,23150,23150,23150,23150,2
|
|
20230614,102500,380255350,23150,23150,23150,23150,1
|
|
20230614,102400,380232200,23100,23100,23100,23100,0
|
|
20230614,102300,380232200,23100,23100,23100,23100,0
|
|
20230614,102200,380232200,23100,23100,23100,23100,21
|
|
20230614,102100,379747100,23150,23150,23150,23150,0
|
|
20230614,102000,379747100,23150,23150,23150,23150,2
|
|
20230614,101900,379700800,23150,23100,23150,23100,404
|
|
20230614,101800,370349900,23100,23100,23100,23100,3
|
|
20230614,101700,370280600,23100,23100,23100,23100,4
|
|
20230614,101600,370188200,23100,23100,23100,23100,61
|
|
20230614,101500,368779100,23000,23100,23100,23000,200
|
|
20230614,101400,364173400,23100,23100,23100,23100,0
|
|
20230614,101300,364173400,23100,23100,23100,23100,0
|
|
20230614,101200,364173400,23100,23100,23100,23100,0
|
|
20230614,101100,364173400,23100,23100,23100,23100,15
|
|
20230614,101000,363826900,23100,23100,23100,23100,0
|
|
20230614,100900,363826900,23100,23100,23100,23100,0
|
|
20230614,100800,363826900,23100,23100,23100,23100,0
|
|
20230614,100700,363826900,23100,23100,23100,23100,148
|
|
20230614,100600,360408100,23100,23100,23100,23100,280
|
|
20230614,100500,353940100,23100,23100,23100,23100,0
|
|
20230614,100400,353940100,23100,23100,23100,23100,101
|
|
20230614,100300,351607000,23150,23150,23150,23150,1
|
|
20230614,100200,351583850,22950,22950,22950,22950,44
|
|
20230614,100100,350574050,23100,23100,23100,23100,100
|
|
20230614,100000,348264050,23100,23100,23100,22950,809
|
|
20230614,095900,329690800,23100,23100,23100,23100,10
|
|
20230614,095800,329459800,23050,23050,23050,23050,221
|
|
20230614,095700,324365750,23050,23050,23050,23050,81
|
|
20230614,095600,322498700,23050,23050,23050,23050,30
|
|
20230614,095500,321807200,22950,23000,23000,22950,1000
|
|
20230614,095400,298838550,23150,23150,23150,23150,0
|
|
20230614,095300,298838550,23150,23150,23150,23150,0
|
|
20230614,095200,298838550,23150,23150,23150,23150,0
|
|
20230614,095100,298838550,23150,23150,23150,23150,0
|
|
20230614,095000,298838550,23150,23150,23150,23150,1
|
|
20230614,094900,298815400,23000,23000,23000,23000,25
|
|
20230614,094800,298240400,23000,23000,23000,23000,0
|
|
20230614,094700,298240400,23000,23000,23000,23000,5
|
|
20230614,094600,298125400,23000,23000,23000,23000,49
|
|
20230614,094500,296998400,23200,23100,23200,23100,33
|
|
20230614,094400,296234900,23000,22950,23000,22950,61
|
|
20230614,094300,294834650,23000,23000,23000,23000,5
|
|
20230614,094200,294719650,23100,23100,23100,23100,50
|
|
20230614,094100,293564650,23100,23100,23100,23100,16
|
|
20230614,094000,293195050,23100,23100,23100,23100,66
|
|
20230614,093900,291670450,22950,22950,22950,22950,30
|
|
20230614,093800,290981950,23100,23050,23100,22950,2130
|
|
20230614,093700,241961700,23050,23050,23050,23050,100
|
|
20230614,093600,239656700,23100,23100,23100,23100,186
|
|
20230614,093500,235360100,23100,23100,23100,23100,339
|
|
20230614,093400,227529200,23250,23250,23250,23250,0
|
|
20230614,093300,227529200,23250,23250,23250,23250,0
|
|
20230614,093200,227529200,23250,23200,23250,23200,2
|
|
20230614,093100,227482750,23050,23050,23050,23050,0
|
|
20230614,093000,227482750,23050,23050,23050,23050,75
|
|
20230614,092900,225754000,23250,23250,23250,23250,0
|
|
20230614,092800,225754000,23250,23200,23250,23200,198
|
|
20230614,092700,221160350,23200,23200,23200,23200,0
|
|
20230614,092600,221160350,23200,23200,23200,23200,100
|
|
20230614,092500,218840350,23200,23200,23200,23200,44
|
|
20230614,092400,217819550,23200,23200,23200,23200,9
|
|
20230614,092300,217610750,23200,23200,23200,23200,263
|
|
20230614,092200,211509150,23200,23200,23200,23200,0
|
|
20230614,092100,211509150,23200,23200,23200,23200,0
|
|
20230614,092000,211509150,23200,23050,23200,23050,650
|
|
20230614,091900,196526350,23050,23000,23050,22950,230
|
|
20230614,091800,191232850,23050,23100,23100,22900,2058
|
|
20230614,091700,143955950,23200,23200,23200,23200,428
|
|
20230614,091600,134026350,23250,23250,23250,23250,2
|
|
20230614,091500,133979850,23100,23200,23200,23100,352
|
|
20230614,091400,125813750,23200,23200,23200,23200,102
|
|
20230614,091300,123447350,23100,23200,23200,23100,202
|
|
20230614,091200,118780950,23100,23100,23100,23100,22
|
|
20230614,091100,118272750,23100,23100,23100,23100,0
|
|
20230614,091000,118272750,23100,23200,23200,23050,2419
|
|
20230614,090900,62346250,23250,23250,23250,23250,105
|
|
20230614,090800,59905000,23250,23250,23250,23250,44
|
|
20230614,090700,58882000,23250,23250,23250,23250,217
|
|
20230614,090600,53836750,23300,23300,23300,23300,70
|
|
20230614,090500,52205750,23350,23300,23350,23300,4
|
|
20230614,090400,52112450,23300,23300,23300,23300,92
|
|
20230614,090300,49968850,23300,23300,23350,23300,217
|
|
20230614,090200,44912700,23250,23150,23250,23150,10
|
|
20230614,090100,44680300,23250,23250,23250,23250,0
|
|
20230614,090000,44680300,23250,23050,23250,23050,1936
|