722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,205800,2686241650,21050,21050,21050,21050,0
|
|
20230615,205700,2686241650,21050,21050,21050,21050,0
|
|
20230615,205600,2686241650,21050,21050,21050,21050,0
|
|
20230615,205500,2686241650,21050,21050,21050,21050,0
|
|
20230615,205400,2686241650,21050,21050,21050,21050,0
|
|
20230615,205300,2686241650,21050,21050,21050,21050,0
|
|
20230615,205200,2686241650,21050,21050,21050,21050,0
|
|
20230615,205100,2686241650,21050,21050,21050,21050,0
|
|
20230615,205000,2686241650,21050,21050,21050,21050,0
|
|
20230615,204900,2686241650,21050,21050,21050,21050,0
|
|
20230615,204800,2686241650,21050,21050,21050,21050,0
|
|
20230615,204700,2686241650,21050,21050,21050,21050,0
|
|
20230615,204600,2686241650,21050,21050,21050,21050,0
|
|
20230615,204500,2686241650,21050,21050,21050,21050,0
|
|
20230615,204400,2686241650,21050,21050,21050,21050,0
|
|
20230615,204300,2686241650,21050,21050,21050,21050,0
|
|
20230615,204200,2686241650,21050,21050,21050,21050,0
|
|
20230615,204100,2686241650,21050,21050,21050,21050,0
|
|
20230615,204000,2686241650,21050,21050,21050,21050,0
|
|
20230615,203900,2686241650,21050,21050,21050,21050,0
|
|
20230615,203800,2686241650,21050,21050,21050,21050,0
|
|
20230615,203700,2686241650,21050,21050,21050,21050,0
|
|
20230615,203600,2686241650,21050,21050,21050,21050,0
|
|
20230615,203500,2686241650,21050,21050,21050,21050,0
|
|
20230615,203400,2686241650,21050,21050,21050,21050,0
|
|
20230615,203300,2686241650,21050,21050,21050,21050,0
|
|
20230615,203200,2686241650,21050,21050,21050,21050,0
|
|
20230615,203100,2686241650,21050,21050,21050,21050,0
|
|
20230615,203000,2686241650,21050,21050,21050,21050,0
|
|
20230615,202900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,202800,2686241650,21050,21050,21050,21050,0
|
|
20230615,202700,2686241650,21050,21050,21050,21050,0
|
|
20230615,202600,2686241650,21050,21050,21050,21050,0
|
|
20230615,202500,2686241650,21050,21050,21050,21050,0
|
|
20230615,202400,2686241650,21050,21050,21050,21050,0
|
|
20230615,202300,2686241650,21050,21050,21050,21050,0
|
|
20230615,202200,2686241650,21050,21050,21050,21050,0
|
|
20230615,202100,2686241650,21050,21050,21050,21050,0
|
|
20230615,202000,2686241650,21050,21050,21050,21050,0
|
|
20230615,201900,2686241650,21050,21050,21050,21050,0
|
|
20230615,201800,2686241650,21050,21050,21050,21050,0
|
|
20230615,201700,2686241650,21050,21050,21050,21050,0
|
|
20230615,201600,2686241650,21050,21050,21050,21050,0
|
|
20230615,201500,2686241650,21050,21050,21050,21050,0
|
|
20230615,201400,2686241650,21050,21050,21050,21050,0
|
|
20230615,201300,2686241650,21050,21050,21050,21050,0
|
|
20230615,201200,2686241650,21050,21050,21050,21050,0
|
|
20230615,201100,2686241650,21050,21050,21050,21050,0
|
|
20230615,201000,2686241650,21050,21050,21050,21050,0
|
|
20230615,200900,2686241650,21050,21050,21050,21050,0
|
|
20230615,200800,2686241650,21050,21050,21050,21050,0
|
|
20230615,200700,2686241650,21050,21050,21050,21050,0
|
|
20230615,200600,2686241650,21050,21050,21050,21050,0
|
|
20230615,200500,2686241650,21050,21050,21050,21050,0
|
|
20230615,200400,2686241650,21050,21050,21050,21050,0
|
|
20230615,200300,2686241650,21050,21050,21050,21050,0
|
|
20230615,200200,2686241650,21050,21050,21050,21050,0
|
|
20230615,200100,2686241650,21050,21050,21050,21050,0
|
|
20230615,200000,2686241650,21050,21050,21050,21050,0
|
|
20230615,195900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,195800,2686241650,21050,21050,21050,21050,0
|
|
20230615,195700,2686241650,21050,21050,21050,21050,0
|
|
20230615,195600,2686241650,21050,21050,21050,21050,0
|
|
20230615,195500,2686241650,21050,21050,21050,21050,0
|
|
20230615,195400,2686241650,21050,21050,21050,21050,0
|
|
20230615,195300,2686241650,21050,21050,21050,21050,0
|
|
20230615,195200,2686241650,21050,21050,21050,21050,0
|
|
20230615,195100,2686241650,21050,21050,21050,21050,0
|
|
20230615,195000,2686241650,21050,21050,21050,21050,0
|
|
20230615,194900,2686241650,21050,21050,21050,21050,0
|
|
20230615,194800,2686241650,21050,21050,21050,21050,0
|
|
20230615,194700,2686241650,21050,21050,21050,21050,0
|
|
20230615,194600,2686241650,21050,21050,21050,21050,0
|
|
20230615,194500,2686241650,21050,21050,21050,21050,0
|
|
20230615,194400,2686241650,21050,21050,21050,21050,0
|
|
20230615,194300,2686241650,21050,21050,21050,21050,0
|
|
20230615,194200,2686241650,21050,21050,21050,21050,0
|
|
20230615,194100,2686241650,21050,21050,21050,21050,0
|
|
20230615,194000,2686241650,21050,21050,21050,21050,0
|
|
20230615,193900,2686241650,21050,21050,21050,21050,0
|
|
20230615,193800,2686241650,21050,21050,21050,21050,0
|
|
20230615,193700,2686241650,21050,21050,21050,21050,0
|
|
20230615,193600,2686241650,21050,21050,21050,21050,0
|
|
20230615,193500,2686241650,21050,21050,21050,21050,0
|
|
20230615,193400,2686241650,21050,21050,21050,21050,0
|
|
20230615,193300,2686241650,21050,21050,21050,21050,0
|
|
20230615,193200,2686241650,21050,21050,21050,21050,0
|
|
20230615,193100,2686241650,21050,21050,21050,21050,0
|
|
20230615,193000,2686241650,21050,21050,21050,21050,0
|
|
20230615,192900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,192800,2686241650,21050,21050,21050,21050,0
|
|
20230615,192700,2686241650,21050,21050,21050,21050,0
|
|
20230615,192600,2686241650,21050,21050,21050,21050,0
|
|
20230615,192500,2686241650,21050,21050,21050,21050,0
|
|
20230615,192400,2686241650,21050,21050,21050,21050,0
|
|
20230615,192300,2686241650,21050,21050,21050,21050,0
|
|
20230615,192200,2686241650,21050,21050,21050,21050,0
|
|
20230615,192100,2686241650,21050,21050,21050,21050,0
|
|
20230615,192000,2686241650,21050,21050,21050,21050,0
|
|
20230615,191900,2686241650,21050,21050,21050,21050,0
|
|
20230615,191800,2686241650,21050,21050,21050,21050,0
|
|
20230615,191700,2686241650,21050,21050,21050,21050,0
|
|
20230615,191600,2686241650,21050,21050,21050,21050,0
|
|
20230615,191500,2686241650,21050,21050,21050,21050,0
|
|
20230615,191400,2686241650,21050,21050,21050,21050,0
|
|
20230615,191300,2686241650,21050,21050,21050,21050,0
|
|
20230615,191200,2686241650,21050,21050,21050,21050,0
|
|
20230615,191100,2686241650,21050,21050,21050,21050,0
|
|
20230615,191000,2686241650,21050,21050,21050,21050,0
|
|
20230615,190900,2686241650,21050,21050,21050,21050,0
|
|
20230615,190800,2686241650,21050,21050,21050,21050,0
|
|
20230615,190700,2686241650,21050,21050,21050,21050,0
|
|
20230615,190600,2686241650,21050,21050,21050,21050,0
|
|
20230615,190500,2686241650,21050,21050,21050,21050,0
|
|
20230615,190400,2686241650,21050,21050,21050,21050,0
|
|
20230615,190300,2686241650,21050,21050,21050,21050,0
|
|
20230615,190200,2686241650,21050,21050,21050,21050,0
|
|
20230615,190100,2686241650,21050,21050,21050,21050,0
|
|
20230615,190000,2686241650,21050,21050,21050,21050,0
|
|
20230615,185900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,185800,2686241650,21050,21050,21050,21050,0
|
|
20230615,185700,2686241650,21050,21050,21050,21050,0
|
|
20230615,185600,2686241650,21050,21050,21050,21050,0
|
|
20230615,185500,2686241650,21050,21050,21050,21050,0
|
|
20230615,185400,2686241650,21050,21050,21050,21050,0
|
|
20230615,185300,2686241650,21050,21050,21050,21050,0
|
|
20230615,185200,2686241650,21050,21050,21050,21050,0
|
|
20230615,185100,2686241650,21050,21050,21050,21050,0
|
|
20230615,185000,2686241650,21050,21050,21050,21050,0
|
|
20230615,184900,2686241650,21050,21050,21050,21050,0
|
|
20230615,184800,2686241650,21050,21050,21050,21050,0
|
|
20230615,184700,2686241650,21050,21050,21050,21050,0
|
|
20230615,184600,2686241650,21050,21050,21050,21050,0
|
|
20230615,184500,2686241650,21050,21050,21050,21050,0
|
|
20230615,184400,2686241650,21050,21050,21050,21050,0
|
|
20230615,184300,2686241650,21050,21050,21050,21050,0
|
|
20230615,184200,2686241650,21050,21050,21050,21050,0
|
|
20230615,184100,2686241650,21050,21050,21050,21050,0
|
|
20230615,184000,2686241650,21050,21050,21050,21050,0
|
|
20230615,183900,2686241650,21050,21050,21050,21050,0
|
|
20230615,183800,2686241650,21050,21050,21050,21050,0
|
|
20230615,183700,2686241650,21050,21050,21050,21050,0
|
|
20230615,183600,2686241650,21050,21050,21050,21050,0
|
|
20230615,183500,2686241650,21050,21050,21050,21050,0
|
|
20230615,183400,2686241650,21050,21050,21050,21050,0
|
|
20230615,183300,2686241650,21050,21050,21050,21050,0
|
|
20230615,183200,2686241650,21050,21050,21050,21050,0
|
|
20230615,183100,2686241650,21050,21050,21050,21050,0
|
|
20230615,183000,2686241650,21050,21050,21050,21050,0
|
|
20230615,182900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,182800,2686241650,21050,21050,21050,21050,0
|
|
20230615,182700,2686241650,21050,21050,21050,21050,0
|
|
20230615,182600,2686241650,21050,21050,21050,21050,0
|
|
20230615,182500,2686241650,21050,21050,21050,21050,0
|
|
20230615,182400,2686241650,21050,21050,21050,21050,0
|
|
20230615,182300,2686241650,21050,21050,21050,21050,0
|
|
20230615,182200,2686241650,21050,21050,21050,21050,0
|
|
20230615,182100,2686241650,21050,21050,21050,21050,0
|
|
20230615,182000,2686241650,21050,21050,21050,21050,0
|
|
20230615,181900,2686241650,21050,21050,21050,21050,0
|
|
20230615,181800,2686241650,21050,21050,21050,21050,0
|
|
20230615,181700,2686241650,21050,21050,21050,21050,0
|
|
20230615,181600,2686241650,21050,21050,21050,21050,0
|
|
20230615,181500,2686241650,21050,21050,21050,21050,0
|
|
20230615,181400,2686241650,21050,21050,21050,21050,0
|
|
20230615,181300,2686241650,21050,21050,21050,21050,0
|
|
20230615,181200,2686241650,21050,21050,21050,21050,0
|
|
20230615,181100,2686241650,21050,21050,21050,21050,0
|
|
20230615,181000,2686241650,21050,21050,21050,21050,0
|
|
20230615,180900,2686241650,21050,21050,21050,21050,0
|
|
20230615,180800,2686241650,21050,21050,21050,21050,0
|
|
20230615,180700,2686241650,21050,21050,21050,21050,0
|
|
20230615,180600,2686241650,21050,21050,21050,21050,0
|
|
20230615,180500,2686241650,21050,21050,21050,21050,0
|
|
20230615,180400,2686241650,21050,21050,21050,21050,0
|
|
20230615,180300,2686241650,21050,21050,21050,21050,0
|
|
20230615,180200,2686241650,21050,21050,21050,21050,0
|
|
20230615,180100,2686241650,21050,21050,21050,21050,0
|
|
20230615,180000,2686241650,21050,21050,21050,21050,0
|
|
20230615,175900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,175800,2686241650,21050,21050,21050,21050,0
|
|
20230615,175700,2686241650,21050,21050,21050,21050,0
|
|
20230615,175600,2686241650,21050,21050,21050,21050,0
|
|
20230615,175500,2686241650,21050,21050,21050,21050,0
|
|
20230615,175400,2686241650,21050,21050,21050,21050,0
|
|
20230615,175300,2686241650,21050,21050,21050,21050,0
|
|
20230615,175200,2686241650,21050,21050,21050,21050,0
|
|
20230615,175100,2686241650,21050,21050,21050,21050,0
|
|
20230615,175000,2686241650,21050,21050,21050,21050,0
|
|
20230615,174900,2686241650,21050,21050,21050,21050,0
|
|
20230615,174800,2686241650,21050,21050,21050,21050,0
|
|
20230615,174700,2686241650,21050,21050,21050,21050,0
|
|
20230615,174600,2686241650,21050,21050,21050,21050,0
|
|
20230615,174500,2686241650,21050,21050,21050,21050,0
|
|
20230615,174400,2686241650,21050,21050,21050,21050,0
|
|
20230615,174300,2686241650,21050,21050,21050,21050,0
|
|
20230615,174200,2686241650,21050,21050,21050,21050,0
|
|
20230615,174100,2686241650,21050,21050,21050,21050,0
|
|
20230615,174000,2686241650,21050,21050,21050,21050,0
|
|
20230615,173900,2686241650,21050,21050,21050,21050,0
|
|
20230615,173800,2686241650,21050,21050,21050,21050,0
|
|
20230615,173700,2686241650,21050,21050,21050,21050,0
|
|
20230615,173600,2686241650,21050,21050,21050,21050,0
|
|
20230615,173500,2686241650,21050,21050,21050,21050,0
|
|
20230615,173400,2686241650,21050,21050,21050,21050,0
|
|
20230615,173300,2686241650,21050,21050,21050,21050,0
|
|
20230615,173200,2686241650,21050,21050,21050,21050,0
|
|
20230615,173100,2686241650,21050,21050,21050,21050,0
|
|
20230615,173000,2686241650,21050,21050,21050,21050,0
|
|
20230615,172900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,172800,2686241650,21050,21050,21050,21050,0
|
|
20230615,172700,2686241650,21050,21050,21050,21050,0
|
|
20230615,172600,2686241650,21050,21050,21050,21050,0
|
|
20230615,172500,2686241650,21050,21050,21050,21050,0
|
|
20230615,172400,2686241650,21050,21050,21050,21050,0
|
|
20230615,172300,2686241650,21050,21050,21050,21050,0
|
|
20230615,172200,2686241650,21050,21050,21050,21050,0
|
|
20230615,172100,2686241650,21050,21050,21050,21050,0
|
|
20230615,172000,2686241650,21050,21050,21050,21050,0
|
|
20230615,171900,2686241650,21050,21050,21050,21050,0
|
|
20230615,171800,2686241650,21050,21050,21050,21050,0
|
|
20230615,171700,2686241650,21050,21050,21050,21050,0
|
|
20230615,171600,2686241650,21050,21050,21050,21050,0
|
|
20230615,171500,2686241650,21050,21050,21050,21050,0
|
|
20230615,171400,2686241650,21050,21050,21050,21050,0
|
|
20230615,171300,2686241650,21050,21050,21050,21050,0
|
|
20230615,171200,2686241650,21050,21050,21050,21050,0
|
|
20230615,171100,2686241650,21050,21050,21050,21050,0
|
|
20230615,171000,2686241650,21050,21050,21050,21050,0
|
|
20230615,170900,2686241650,21050,21050,21050,21050,0
|
|
20230615,170800,2686241650,21050,21050,21050,21050,0
|
|
20230615,170700,2686241650,21050,21050,21050,21050,0
|
|
20230615,170600,2686241650,21050,21050,21050,21050,0
|
|
20230615,170500,2686241650,21050,21050,21050,21050,0
|
|
20230615,170400,2686241650,21050,21050,21050,21050,0
|
|
20230615,170300,2686241650,21050,21050,21050,21050,0
|
|
20230615,170200,2686241650,21050,21050,21050,21050,0
|
|
20230615,170100,2686241650,21050,21050,21050,21050,0
|
|
20230615,170000,2686241650,21050,21050,21050,21050,0
|
|
20230615,165900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,165800,2686241650,21050,21050,21050,21050,0
|
|
20230615,165700,2686241650,21050,21050,21050,21050,0
|
|
20230615,165600,2686241650,21050,21050,21050,21050,0
|
|
20230615,165500,2686241650,21050,21050,21050,21050,0
|
|
20230615,165400,2686241650,21050,21050,21050,21050,0
|
|
20230615,165300,2686241650,21050,21050,21050,21050,0
|
|
20230615,165200,2686241650,21050,21050,21050,21050,0
|
|
20230615,165100,2686241650,21050,21050,21050,21050,0
|
|
20230615,165000,2686241650,21050,21050,21050,21050,0
|
|
20230615,164900,2686241650,21050,21050,21050,21050,0
|
|
20230615,164800,2686241650,21050,21050,21050,21050,0
|
|
20230615,164700,2686241650,21050,21050,21050,21050,0
|
|
20230615,164600,2686241650,21050,21050,21050,21050,0
|
|
20230615,164500,2686241650,21050,21050,21050,21050,0
|
|
20230615,164400,2686241650,21050,21050,21050,21050,0
|
|
20230615,164300,2686241650,21050,21050,21050,21050,0
|
|
20230615,164200,2686241650,21050,21050,21050,21050,0
|
|
20230615,164100,2686241650,21050,21050,21050,21050,0
|
|
20230615,164000,2686241650,21050,21050,21050,21050,0
|
|
20230615,163900,2686241650,21050,21050,21050,21050,0
|
|
20230615,163800,2686241650,21050,21050,21050,21050,0
|
|
20230615,163700,2686241650,21050,21050,21050,21050,0
|
|
20230615,163600,2686241650,21050,21050,21050,21050,0
|
|
20230615,163500,2686241650,21050,21050,21050,21050,0
|
|
20230615,163400,2686241650,21050,21050,21050,21050,0
|
|
20230615,163300,2686241650,21050,21050,21050,21050,0
|
|
20230615,163200,2686241650,21050,21050,21050,21050,0
|
|
20230615,163100,2686241650,21050,21050,21050,21050,0
|
|
20230615,163000,2686241650,21050,21050,21050,21050,0
|
|
20230615,162900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,162800,2686241650,21050,21050,21050,21050,0
|
|
20230615,162700,2686241650,21050,21050,21050,21050,0
|
|
20230615,162600,2686241650,21050,21050,21050,21050,0
|
|
20230615,162500,2686241650,21050,21050,21050,21050,0
|
|
20230615,162400,2686241650,21050,21050,21050,21050,0
|
|
20230615,162300,2686241650,21050,21050,21050,21050,0
|
|
20230615,162200,2686241650,21050,21050,21050,21050,0
|
|
20230615,162100,2686241650,21050,21050,21050,21050,0
|
|
20230615,162000,2686241650,21050,21050,21050,21050,0
|
|
20230615,161900,2686241650,21050,21050,21050,21050,0
|
|
20230615,161800,2686241650,21050,21050,21050,21050,0
|
|
20230615,161700,2686241650,21050,21050,21050,21050,0
|
|
20230615,161600,2686241650,21050,21050,21050,21050,0
|
|
20230615,161500,2686241650,21050,21050,21050,21050,0
|
|
20230615,161400,2686241650,21050,21050,21050,21050,0
|
|
20230615,161300,2686241650,21050,21050,21050,21050,0
|
|
20230615,161200,2686241650,21050,21050,21050,21050,0
|
|
20230615,161100,2686241650,21050,21050,21050,21050,0
|
|
20230615,161000,2686241650,21050,21050,21050,21050,0
|
|
20230615,160900,2686241650,21050,21050,21050,21050,0
|
|
20230615,160800,2686241650,21050,21050,21050,21050,0
|
|
20230615,160700,2686241650,21050,21050,21050,21050,0
|
|
20230615,160600,2686241650,21050,21050,21050,21050,0
|
|
20230615,160500,2686241650,21050,21050,21050,21050,0
|
|
20230615,160400,2686241650,21050,21050,21050,21050,0
|
|
20230615,160300,2686241650,21050,21050,21050,21050,0
|
|
20230615,160200,2686241650,21050,21050,21050,21050,0
|
|
20230615,160100,2686241650,21050,21050,21050,21050,0
|
|
20230615,160000,2686241650,21050,21050,21050,21050,0
|
|
20230615,155900,2686241650,21050,21050,21050,21050,1529
|
|
20230615,155800,2686241650,21050,21050,21050,21050,0
|
|
20230615,155700,2686241650,21050,21050,21050,21050,0
|
|
20230615,155600,2686241650,21050,21050,21050,21050,0
|
|
20230615,155500,2686241650,21050,21050,21050,21050,0
|
|
20230615,155400,2686241650,21050,21050,21050,21050,0
|
|
20230615,155300,2686241650,21050,21050,21050,21050,0
|
|
20230615,155200,2686241650,21050,21050,21050,21050,0
|
|
20230615,155100,2686241650,21050,21050,21050,21050,0
|
|
20230615,155000,2686241650,21050,21050,21050,21050,0
|
|
20230615,154900,2686241650,21050,21050,21050,21050,0
|
|
20230615,154800,2686241650,21050,21050,21050,21050,0
|
|
20230615,154700,2686241650,21050,21050,21050,21050,0
|
|
20230615,154600,2686241650,21050,21050,21050,21050,0
|
|
20230615,154500,2686241650,21050,21050,21050,21050,0
|
|
20230615,154400,2686241650,21050,21050,21050,21050,0
|
|
20230615,154300,2686241650,21050,21050,21050,21050,0
|
|
20230615,154200,2686241650,21050,21050,21050,21050,0
|
|
20230615,154100,2686241650,21050,21050,21050,21050,0
|
|
20230615,154000,2686241650,21050,21050,21050,21050,0
|
|
20230615,153900,2686241650,21050,21050,21050,21050,0
|
|
20230615,153800,2686241650,21050,21050,21050,21050,0
|
|
20230615,153700,2686241650,21050,21050,21050,21050,0
|
|
20230615,153600,2686241650,21050,21050,21050,21050,0
|
|
20230615,153500,2686241650,21050,21050,21050,21050,0
|
|
20230615,153400,2686241650,21050,21050,21050,21050,0
|
|
20230615,153300,2686241650,21050,21050,21050,21050,0
|
|
20230615,153200,2686241650,21050,21050,21050,21050,0
|
|
20230615,153100,2686241650,21050,21050,21050,21050,0
|
|
20230615,153000,2686241650,21050,21050,21050,21050,1529
|
|
20230615,152900,2654056200,21150,21150,21150,21150,0
|
|
20230615,152800,2654056200,21150,21150,21150,21150,0
|
|
20230615,152700,2654056200,21150,21150,21150,21150,0
|
|
20230615,152600,2654056200,21150,21150,21150,21150,0
|
|
20230615,152500,2654056200,21150,21150,21150,21150,0
|
|
20230615,152400,2654056200,21150,21150,21150,21150,0
|
|
20230615,152300,2654056200,21150,21150,21150,21150,0
|
|
20230615,152200,2654056200,21150,21150,21150,21150,0
|
|
20230615,152100,2654056200,21150,21150,21150,21150,0
|
|
20230615,152000,2654056200,21150,21150,21150,21150,0
|
|
20230615,151900,2654056200,21150,21150,21150,21050,72
|
|
20230615,151800,2652534800,21150,21100,21150,21000,1198
|
|
20230615,151700,2627320800,21100,21100,21100,21100,0
|
|
20230615,151600,2627320800,21100,21100,21100,21100,716
|
|
20230615,151500,2612213200,21150,21200,21200,21150,100
|
|
20230615,151400,2610098050,21150,21150,21150,21150,12
|
|
20230615,151300,2609844250,21200,21200,21200,21200,25
|
|
20230615,151200,2609314250,21250,21150,21250,21150,15
|
|
20230615,151100,2608996450,21200,21200,21250,21200,111
|
|
20230615,151000,2606643200,21250,21150,21250,21150,184
|
|
20230615,150900,2602733450,21250,21050,21250,21050,2638
|
|
20230615,150800,2547043950,21050,21050,21050,21050,2
|
|
20230615,150700,2547001850,21050,21050,21050,21050,172
|
|
20230615,150600,2543381250,21050,21050,21050,21050,14
|
|
20230615,150500,2543086550,21050,21050,21050,21050,310
|
|
20230615,150400,2536561050,21050,21050,21050,21050,200
|
|
20230615,150300,2532351050,21050,21050,21050,21050,95
|
|
20230615,150200,2530351300,21100,21000,21100,21000,483
|
|
20230615,150100,2520203250,21050,21100,21100,21050,140
|
|
20230615,150000,2517255000,21100,21050,21100,21050,132
|
|
20230615,145900,2514474850,21050,21050,21100,21050,200
|
|
20230615,145800,2510264450,21100,21100,21100,21100,3
|
|
20230615,145700,2510201150,21050,21100,21100,21050,60
|
|
20230615,145600,2508937650,21100,21100,21100,21100,200
|
|
20230615,145500,2504717650,21100,21100,21100,21100,100
|
|
20230615,145400,2502607650,21100,21100,21100,21100,13
|
|
20230615,145300,2502333350,21100,21100,21100,21050,10
|
|
20230615,145200,2502122600,21050,21050,21050,21050,541
|
|
20230615,145100,2490734550,21150,21150,21150,21150,0
|
|
20230615,145000,2490734550,21150,21150,21150,21150,0
|
|
20230615,144900,2490734550,21150,21100,21150,21050,402
|
|
20230615,144800,2482270050,21150,21150,21150,21150,111
|
|
20230615,144700,2479922400,21150,21150,21150,21150,10
|
|
20230615,144600,2479710900,21150,21100,21150,21100,31
|
|
20230615,144500,2479055800,21150,21150,21150,21150,1
|
|
20230615,144400,2479034650,21000,21100,21100,21000,678
|
|
20230615,144300,2464753200,21100,21050,21100,21050,11
|
|
20230615,144200,2464521600,21050,21050,21050,21050,26
|
|
20230615,144100,2463974300,21100,21100,21100,21100,3
|
|
20230615,144000,2463911000,21100,21100,21100,21100,30
|
|
20230615,143900,2463278000,21000,21000,21000,21000,292
|
|
20230615,143800,2457146000,21000,21050,21050,21000,311
|
|
20230615,143700,2450613050,21050,21050,21050,21050,95
|
|
20230615,143600,2448613300,21050,21100,21100,21050,106
|
|
20230615,143500,2446381700,21150,21100,21150,21100,107
|
|
20230615,143400,2444123950,21100,21000,21100,21000,769
|
|
20230615,143300,2427942150,21000,21050,21050,20950,410
|
|
20230615,143200,2419350550,20950,21050,21050,20950,1662
|
|
20230615,143100,2384484850,21100,21100,21100,21100,0
|
|
20230615,143000,2384484850,21100,21050,21100,21050,3
|
|
20230615,142900,2384421650,21100,21100,21100,21100,0
|
|
20230615,142800,2384421650,21100,21100,21100,21100,93
|
|
20230615,142700,2382459350,21100,21100,21100,21100,0
|
|
20230615,142600,2382459350,21100,21050,21100,21050,561
|
|
20230615,142500,2370624750,21000,21150,21150,21000,2000
|
|
20230615,142400,2328559700,21200,21150,21200,21150,3
|
|
20230615,142300,2328496150,21250,21300,21300,21000,3058
|
|
20230615,142200,2263963200,21300,21350,21350,21300,105
|
|
20230615,142100,2261722450,21350,21300,21350,21300,20
|
|
20230615,142000,2261296100,21300,21250,21300,21250,391
|
|
20230615,141900,2252973150,21250,21250,21250,21250,154
|
|
20230615,141800,2249700650,21200,21200,21200,21200,0
|
|
20230615,141700,2249700650,21200,21200,21200,21200,47
|
|
20230615,141600,2248704250,21200,21250,21250,21200,951
|
|
20230615,141500,2228542350,21250,21250,21250,21250,0
|
|
20230615,141400,2228542350,21250,21250,21300,21250,1411
|
|
20230615,141300,2198498700,21300,21300,21300,21300,0
|
|
20230615,141200,2198498700,21300,21350,21350,21300,113
|
|
20230615,141100,2196091450,21350,21350,21350,21350,30
|
|
20230615,141000,2195450950,21350,21350,21350,21350,5
|
|
20230615,140900,2195344200,21350,21350,21350,21350,7
|
|
20230615,140800,2195194750,21300,21300,21300,21300,5
|
|
20230615,140700,2195088250,21250,21300,21300,21250,258
|
|
20230615,140600,2189597600,21350,21350,21350,21350,0
|
|
20230615,140500,2189597600,21350,21350,21350,21350,5
|
|
20230615,140400,2189490850,21350,21350,21350,21350,0
|
|
20230615,140300,2189490850,21350,21350,21350,21350,0
|
|
20230615,140200,2189490850,21350,21350,21350,21300,55
|
|
20230615,140100,2188319100,21350,21350,21350,21350,50
|
|
20230615,140000,2187251600,21350,21350,21350,21350,5
|
|
20230615,135900,2187144850,21300,21300,21300,21300,1
|
|
20230615,135800,2187123550,21300,21300,21300,21300,0
|
|
20230615,135700,2187123550,21300,21300,21300,21300,11
|
|
20230615,135600,2186889250,21300,21300,21300,21300,15
|
|
20230615,135500,2186569750,21300,21300,21300,21300,57
|
|
20230615,135400,2185355650,21300,21300,21300,21300,480
|
|
20230615,135300,2175131650,21300,21300,21300,21300,115
|
|
20230615,135200,2172682150,21300,21350,21350,21300,68
|
|
20230615,135100,2171230400,21350,21350,21350,21350,84
|
|
20230615,135000,2169437000,21350,21350,21350,21350,4
|
|
20230615,134900,2169351600,21300,21300,21300,21250,60
|
|
20230615,134800,2168075100,21300,21300,21300,21300,50
|
|
20230615,134700,2167010100,21300,21300,21300,21300,100
|
|
20230615,134600,2164880100,21350,21350,21350,21350,0
|
|
20230615,134500,2164880100,21350,21350,21350,21350,152
|
|
20230615,134400,2161634900,21350,21350,21350,21350,72
|
|
20230615,134300,2160097700,21350,21300,21350,21300,400
|
|
20230615,134200,2151562700,21350,21400,21400,21350,21
|
|
20230615,134100,2151114300,21350,21350,21350,21350,4
|
|
20230615,134000,2151028900,21350,21350,21450,21350,55
|
|
20230615,133900,2149854550,21500,21500,21500,21500,1
|
|
20230615,133800,2149833050,21500,21350,21500,21350,6
|
|
20230615,133700,2149704500,21500,21350,21500,21350,303
|
|
20230615,133600,2143234850,21350,21350,21350,21350,595
|
|
20230615,133500,2130531600,21350,21350,21350,21350,5
|
|
20230615,133400,2130424850,21350,21350,21350,21350,5
|
|
20230615,133300,2130318100,21350,21350,21350,21350,16
|
|
20230615,133200,2129976500,21400,21400,21400,21400,0
|
|
20230615,133100,2129976500,21400,21400,21400,21400,0
|
|
20230615,133000,2129976500,21400,21500,21500,21400,129
|
|
20230615,132900,2127215100,21500,21500,21500,21500,50
|
|
20230615,132800,2126140100,21550,21550,21550,21550,1
|
|
20230615,132700,2126118550,21550,21550,21550,21550,48
|
|
20230615,132600,2125084150,21500,21500,21500,21500,2
|
|
20230615,132500,2125041150,21400,21400,21400,21400,100
|
|
20230615,132400,2122901150,21400,21400,21400,21400,178
|
|
20230615,132300,2119091950,21400,21400,21400,21400,0
|
|
20230615,132200,2119091950,21400,21400,21450,21400,391
|
|
20230615,132100,2110723600,21400,21400,21400,21400,50
|
|
20230615,132000,2109653600,21400,21400,21400,21400,300
|
|
20230615,131900,2103233600,21550,21350,21550,21350,1500
|
|
20230615,131800,2070965250,21350,21400,21400,21200,1963
|
|
20230615,131700,2029256750,21550,21500,21550,21500,20
|
|
20230615,131600,2028826650,21450,21450,21450,21450,43
|
|
20230615,131500,2027904300,21500,21500,21500,21500,136
|
|
20230615,131400,2024980300,21350,21350,21350,21350,0
|
|
20230615,131300,2024980300,21350,21500,21500,21350,103
|
|
20230615,131200,2022780800,21500,21450,21500,21450,325
|
|
20230615,131100,2015801550,21500,21500,21500,21500,0
|
|
20230615,131000,2015801550,21500,21500,21500,21500,40
|
|
20230615,130900,2014941550,21350,21350,21350,21350,0
|
|
20230615,130800,2014941550,21350,21350,21350,21350,0
|
|
20230615,130700,2014941550,21350,21350,21350,21350,0
|
|
20230615,130600,2014941550,21350,21350,21350,21350,0
|
|
20230615,130500,2014941550,21350,21500,21500,21300,2373
|
|
20230615,130400,1964277950,21600,21550,21600,21550,23
|
|
20230615,130300,1963781450,21500,21500,21500,21500,0
|
|
20230615,130200,1963781450,21500,21350,21750,21350,3404
|
|
20230615,130100,1890669250,21350,21350,21350,21350,0
|
|
20230615,130000,1890669250,21350,21350,21350,21350,10
|
|
20230615,125900,1890455750,21300,21300,21300,21300,190
|
|
20230615,125800,1886408750,21250,21250,21250,21250,0
|
|
20230615,125700,1886408750,21250,21250,21250,21250,0
|
|
20230615,125600,1886408750,21250,21250,21250,21250,0
|
|
20230615,125500,1886408750,21250,21250,21250,21250,0
|
|
20230615,125400,1886408750,21250,21250,21250,21250,0
|
|
20230615,125300,1886408750,21250,21250,21250,21250,294
|
|
20230615,125200,1880161250,21200,21200,21200,21200,0
|
|
20230615,125100,1880161250,21200,21250,21250,21200,138
|
|
20230615,125000,1877235100,21200,21200,21200,21200,0
|
|
20230615,124900,1877235100,21200,21200,21200,21200,0
|
|
20230615,124800,1877235100,21200,21200,21200,21200,33
|
|
20230615,124700,1876535500,21200,21200,21200,21200,104
|
|
20230615,124600,1874330700,21150,21150,21150,21150,0
|
|
20230615,124500,1874330700,21150,21150,21150,21150,200
|
|
20230615,124400,1870100700,21200,21200,21200,21200,140
|
|
20230615,124300,1867132700,21150,21150,21150,21150,0
|
|
20230615,124200,1867132700,21150,21150,21150,21150,7
|
|
20230615,124100,1866984650,21150,21150,21150,21150,233
|
|
20230615,124000,1862056700,21150,21150,21150,21150,0
|
|
20230615,123900,1862056700,21150,21150,21150,21150,0
|
|
20230615,123800,1862056700,21150,21150,21150,21150,0
|
|
20230615,123700,1862056700,21150,21200,21200,21150,11
|
|
20230615,123600,1861824000,21150,21200,21200,21150,13
|
|
20230615,123500,1861548550,21200,21200,21200,21200,5
|
|
20230615,123400,1861442550,21200,21150,21200,21150,106
|
|
20230615,123300,1859200600,21150,21150,21150,21150,218
|
|
20230615,123200,1854589900,21150,21150,21150,21150,0
|
|
20230615,123100,1854589900,21150,21100,21150,21100,104
|
|
20230615,123000,1852390800,21100,21150,21200,21100,259
|
|
20230615,122900,1846924250,21150,21150,21150,21150,31
|
|
20230615,122800,1846268600,21200,21200,21200,21200,180
|
|
20230615,122700,1842452600,21150,21150,21150,21150,21
|
|
20230615,122600,1842008450,21150,21150,21150,21150,0
|
|
20230615,122500,1842008450,21150,21150,21150,21150,19
|
|
20230615,122400,1841606600,21150,21150,21150,21150,0
|
|
20230615,122300,1841606600,21150,21150,21150,21150,10
|
|
20230615,122200,1841395100,21150,21150,21150,21150,12
|
|
20230615,122100,1841141300,21150,21150,21150,21150,0
|
|
20230615,122000,1841141300,21150,21150,21150,21150,0
|
|
20230615,121900,1841141300,21150,21150,21150,21150,0
|
|
20230615,121800,1841141300,21150,21100,21150,21100,3
|
|
20230615,121700,1841077950,21100,21100,21100,21100,2
|
|
20230615,121600,1841035750,21100,21100,21100,21100,28
|
|
20230615,121500,1840444950,21100,21100,21100,21100,320
|
|
20230615,121400,1833692950,21100,21100,21100,21100,37
|
|
20230615,121300,1832912250,21100,21100,21100,21100,60
|
|
20230615,121200,1831646250,21100,21100,21100,21100,2
|
|
20230615,121100,1831604050,21100,21100,21100,21100,42
|
|
20230615,121000,1830717850,21150,21150,21150,21150,212
|
|
20230615,120900,1826234050,21200,21200,21200,21200,150
|
|
20230615,120800,1823054050,21150,21150,21150,21150,0
|
|
20230615,120700,1823054050,21150,21150,21150,21150,0
|
|
20230615,120600,1823054050,21150,21150,21150,21150,148
|
|
20230615,120500,1819923850,21100,21150,21150,21100,150
|
|
20230615,120400,1816754850,21100,21100,21100,21100,10
|
|
20230615,120300,1816543850,21100,21200,21200,21100,227
|
|
20230615,120200,1811744150,21150,21150,21150,21150,273
|
|
20230615,120100,1805970200,21150,21150,21150,21150,0
|
|
20230615,120000,1805970200,21150,21200,21200,21150,10
|
|
20230615,115900,1805758450,21150,21150,21150,21150,0
|
|
20230615,115800,1805758450,21150,21150,21150,21150,105
|
|
20230615,115700,1803537700,21150,21150,21150,21150,1
|
|
20230615,115600,1803516550,21150,21200,21200,21150,6
|
|
20230615,115500,1803389400,21200,21150,21200,21150,33
|
|
20230615,115400,1802690500,21150,21150,21150,21150,36
|
|
20230615,115300,1801929100,21100,21100,21100,21100,1
|
|
20230615,115200,1801908000,21150,21150,21150,21150,20
|
|
20230615,115100,1801485000,21150,21100,21150,21100,75
|
|
20230615,115000,1799898850,21100,21100,21100,21100,196
|
|
20230615,114900,1795763250,20900,21000,21000,20900,2002
|
|
20230615,114800,1753837800,21000,21100,21100,21000,1318
|
|
20230615,114700,1726123300,21100,21100,21100,21100,0
|
|
20230615,114600,1726123300,21100,21100,21100,21100,0
|
|
20230615,114500,1726123300,21100,21100,21100,21100,362
|
|
20230615,114400,1718485100,21100,21200,21200,21100,222
|
|
20230615,114300,1713790900,21200,21200,21200,21200,10
|
|
20230615,114200,1713578900,21200,21200,21200,21200,24
|
|
20230615,114100,1713070100,21200,21200,21200,21200,111
|
|
20230615,114000,1710716900,21200,21200,21200,21200,0
|
|
20230615,113900,1710716900,21200,21200,21200,21200,57
|
|
20230615,113800,1709508500,21050,21050,21050,21050,153
|
|
20230615,113700,1706287850,21000,21000,21000,21000,0
|
|
20230615,113600,1706287850,21000,21200,21200,21000,71
|
|
20230615,113500,1704786650,21050,21050,21050,21050,190
|
|
20230615,113400,1700787150,21050,21050,21050,21050,0
|
|
20230615,113300,1700787150,21050,21000,21050,21000,45
|
|
20230615,113200,1699840500,21000,21050,21050,21000,134
|
|
20230615,113100,1697022650,21050,21100,21100,21050,187
|
|
20230615,113000,1693082650,21150,21150,21150,21150,75
|
|
20230615,112900,1691496400,21250,21200,21250,21200,54
|
|
20230615,112800,1690348950,21250,21250,21250,21250,0
|
|
20230615,112700,1690348950,21250,21250,21250,21250,66
|
|
20230615,112600,1688946450,21250,21250,21300,21250,245
|
|
20230615,112500,1683732800,21250,21100,21250,21100,1994
|
|
20230615,112400,1641635500,21100,21100,21100,21100,32
|
|
20230615,112300,1640960300,21100,21200,21200,21100,258
|
|
20230615,112200,1635515500,21200,21100,21200,21100,23
|
|
20230615,112100,1635028600,21100,21000,21100,21000,441
|
|
20230615,112000,1625767500,21100,21100,21100,21100,1
|
|
20230615,111900,1625746400,21000,21000,21000,21000,10
|
|
20230615,111800,1625536400,21100,21050,21100,21050,407
|
|
20230615,111700,1616967650,20900,20900,21000,20900,262
|
|
20230615,111600,1611466750,21100,20900,21100,20850,385
|
|
20230615,111500,1603383650,20850,20900,20900,20850,1535
|
|
20230615,111400,1571309300,20950,21050,21050,20950,3814
|
|
20230615,111300,1491221450,21050,21050,21050,21050,63
|
|
20230615,111200,1489895300,21050,21050,21050,21050,4
|
|
20230615,111100,1489811100,21100,21100,21100,21100,447
|
|
20230615,111000,1480379400,21100,21100,21150,21100,270
|
|
20230615,110900,1474682350,21100,21250,21250,21100,92
|
|
20230615,110800,1472739650,21250,21250,21250,21250,1
|
|
20230615,110700,1472718400,21100,21200,21200,21100,141
|
|
20230615,110600,1469741450,21200,21200,21200,21200,49
|
|
20230615,110500,1468702650,21200,21150,21200,21150,405
|
|
20230615,110400,1460136050,21150,21150,21150,21050,543
|
|
20230615,110300,1448681450,21150,21200,21200,21150,119
|
|
20230615,110200,1446163850,21150,21150,21150,21150,26
|
|
20230615,110100,1445613950,21150,21200,21200,21150,390
|
|
20230615,110000,1437358900,21200,21050,21200,21050,22
|
|
20230615,105900,1436892800,21000,21000,21000,21000,0
|
|
20230615,105800,1436892800,21000,21100,21100,21000,280
|
|
20230615,105700,1431006500,21100,21000,21100,20900,424
|
|
20230615,105600,1422133200,21100,21000,21100,21000,159
|
|
20230615,105500,1418794100,21000,21000,21100,20900,4074
|
|
20230615,105400,1333253150,21000,21200,21200,20950,3429
|
|
20230615,105300,1261183550,21200,21200,21200,21050,5252
|
|
20230615,105200,1150059650,21200,21250,21250,21200,643
|
|
20230615,105100,1136415500,21200,21250,21250,21200,303
|
|
20230615,105000,1129985650,21250,21250,21250,21250,5
|
|
20230615,104900,1129879400,21250,21300,21350,21200,587
|
|
20230615,104800,1117391950,21350,21350,21350,21300,1064
|
|
20230615,104700,1094702900,21350,21350,21350,21200,768
|
|
20230615,104600,1078365150,21300,21300,21300,21300,197
|
|
20230615,104500,1074169050,21250,21300,21350,21250,177
|
|
20230615,104400,1070401650,21200,21250,21250,21200,491
|
|
20230615,104300,1059991050,21300,21200,21300,21150,2127
|
|
20230615,104200,1014849300,21200,21400,21400,21200,744
|
|
20230615,104100,999055450,21400,21300,21400,21250,1221
|
|
20230615,104000,973101250,21250,21450,21450,21250,2236
|
|
20230615,103900,925367400,21450,21500,21500,21450,1384
|
|
20230615,103800,895675600,21450,21550,21550,21450,726
|
|
20230615,103700,880069550,21550,21550,21550,21550,46
|
|
20230615,103600,879078250,21550,21500,21550,21500,59
|
|
20230615,103500,877807950,21500,21550,21550,21500,858
|
|
20230615,103400,859359950,21500,21500,21500,21500,10
|
|
20230615,103300,859144950,21600,21500,21600,21500,915
|
|
20230615,103200,839472350,21500,21500,21500,21500,86
|
|
20230615,103100,837623350,21500,21500,21500,21500,965
|
|
20230615,103000,816875850,21500,21500,21650,21500,993
|
|
20230615,102900,795525900,21500,21500,21600,21450,1149
|
|
20230615,102800,770817900,21500,21500,21600,21500,2538
|
|
20230615,102700,716242550,21500,21450,21600,21300,2673
|
|
20230615,102600,658879900,21500,21550,21550,21400,1285
|
|
20230615,102500,631286150,21550,21550,21550,21350,1116
|
|
20230615,102400,607278700,21500,21800,21800,21500,1028
|
|
20230615,102300,585081800,21700,21800,21800,21700,329
|
|
20230615,102200,577923600,21800,21900,21900,21800,3273
|
|
20230615,102100,506479950,21900,21900,21900,21900,15
|
|
20230615,102000,506151450,21950,21900,22000,21900,641
|
|
20230615,101900,492092200,21950,22000,22000,21950,605
|
|
20230615,101800,478787200,22000,21950,22000,21950,103
|
|
20230615,101700,476526300,21950,21950,22050,21950,380
|
|
20230615,101600,468173500,22000,22100,22100,22000,149
|
|
20230615,101500,464892100,21950,22000,22000,21950,240
|
|
20230615,101400,459618600,21950,22000,22000,21950,291
|
|
20230615,101300,453230200,22000,22100,22100,22000,19
|
|
20230615,101200,452811200,22000,22000,22150,22000,2838
|
|
20230615,101100,390362850,22000,22000,22000,22000,622
|
|
20230615,101000,376678850,22000,22000,22000,22000,75
|
|
20230615,100900,375028850,22000,22100,22100,21950,3432
|
|
20230615,100800,299408050,22100,22150,22150,22100,1476
|
|
20230615,100700,266759200,22150,22300,22300,22150,348
|
|
20230615,100600,259047950,22300,22300,22300,22300,31
|
|
20230615,100500,258356650,22200,22200,22200,22200,50
|
|
20230615,100400,257246650,22150,22200,22200,22150,6
|
|
20230615,100300,257113500,22200,22200,22200,22200,98
|
|
20230615,100200,254937900,22300,22300,22300,22300,0
|
|
20230615,100100,254937900,22300,22300,22300,22300,13
|
|
20230615,100000,254648000,22300,22300,22300,22300,42
|
|
20230615,095900,253711400,22200,22200,22200,22200,108
|
|
20230615,095800,251313800,22200,22200,22200,22200,69
|
|
20230615,095700,249782000,22250,22250,22250,22250,0
|
|
20230615,095600,249782000,22250,22250,22250,22250,161
|
|
20230615,095500,246199750,22300,22150,22300,22150,126
|
|
20230615,095400,243408450,22150,22200,22200,22150,376
|
|
20230615,095300,235065600,22250,22250,22250,22250,143
|
|
20230615,095200,231883850,22300,22300,22300,22300,3
|
|
20230615,095100,231816950,22250,22250,22250,22250,75
|
|
20230615,095000,230148200,22250,22250,22250,22250,94
|
|
20230615,094900,228056700,22250,22200,22300,22200,369
|
|
20230615,094800,219853450,22200,22300,22300,22200,409
|
|
20230615,094700,210770250,22150,22200,22200,22150,10
|
|
20230615,094600,210548700,22200,22250,22250,22200,1028
|
|
20230615,094500,187727000,22250,22250,22250,22250,60
|
|
20230615,094400,186392000,22200,22300,22300,22200,497
|
|
20230615,094300,175340300,22300,22400,22400,22300,926
|
|
20230615,094200,154641050,22450,22450,22450,22450,16
|
|
20230615,094100,154281850,22500,22500,22500,22500,12
|
|
20230615,094000,154011850,22450,22450,22450,22450,300
|
|
20230615,093900,147276850,22600,22450,22600,22450,913
|
|
20230615,093800,126740150,22450,22450,22450,22450,14
|
|
20230615,093700,126425850,22450,22500,22500,22450,4
|
|
20230615,093600,126335900,22450,22450,22450,22450,20
|
|
20230615,093500,125886900,22500,22500,22500,22500,50
|
|
20230615,093400,124761900,22500,22600,22600,22500,101
|
|
20230615,093300,122489300,22600,22600,22600,22600,0
|
|
20230615,093200,122489300,22600,22600,22600,22600,0
|
|
20230615,093100,122489300,22600,22500,22600,22500,410
|
|
20230615,093000,113263300,22600,22600,22600,22600,3
|
|
20230615,092900,113195500,22400,22500,22500,22400,926
|
|
20230615,092800,92407800,22650,22650,22650,22650,0
|
|
20230615,092700,92407800,22650,22650,22650,22650,0
|
|
20230615,092600,92407800,22650,22650,22650,22650,87
|
|
20230615,092500,90437250,22650,22550,22650,22500,78
|
|
20230615,092400,88680500,22550,22550,22550,22550,161
|
|
20230615,092300,85049950,22550,22550,22550,22550,1
|
|
20230615,092200,85027400,22550,22550,22550,22550,0
|
|
20230615,092100,85027400,22550,22550,22550,22550,1
|
|
20230615,092000,85004850,22500,22500,22500,22500,33
|
|
20230615,091900,84262350,22500,22500,22500,22500,192
|
|
20230615,091800,79942350,22500,22500,22500,22500,1
|
|
20230615,091700,79919850,22500,22500,22500,22500,1
|
|
20230615,091600,79897350,22500,22400,22500,22400,107
|
|
20230615,091500,77492950,22400,22400,22400,22350,46
|
|
20230615,091400,76463400,22350,22350,22350,22350,446
|
|
20230615,091300,66495300,22350,22350,22350,22350,50
|
|
20230615,091200,65377800,22350,22350,22350,22350,1176
|
|
20230615,091100,39094200,22350,22350,22350,22350,339
|
|
20230615,091000,31517550,22400,22400,22400,22400,1210
|
|
20230615,090900,4413550,22400,22400,22400,22400,3
|
|
20230615,090800,4346350,22400,22400,22400,22400,8
|
|
20230615,090700,4167150,22400,22500,22500,22400,21
|
|
20230615,090600,3695750,22400,22400,22400,22400,76
|
|
20230615,090500,1993350,22500,22400,22500,22400,13
|
|
20230615,090400,1701900,22500,22500,22500,22500,0
|
|
20230615,090300,1701900,22500,22500,22500,22500,5
|
|
20230615,090200,1589400,22500,22500,22500,22500,12
|
|
20230615,090100,1319400,22500,22500,22500,22500,3
|
|
20230615,090000,1251900,22500,22350,22500,22350,56
|