796 lines
43 KiB
CSV
796 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,221200,22023424700,27650,27650,27650,27650,0
|
|
20230614,221100,22023424700,27650,27650,27650,27650,0
|
|
20230614,221000,22023424700,27650,27650,27650,27650,0
|
|
20230614,220900,22023424700,27650,27650,27650,27650,0
|
|
20230614,220800,22023424700,27650,27650,27650,27650,0
|
|
20230614,220700,22023424700,27650,27650,27650,27650,0
|
|
20230614,220600,22023424700,27650,27650,27650,27650,0
|
|
20230614,220500,22023424700,27650,27650,27650,27650,0
|
|
20230614,220400,22023424700,27650,27650,27650,27650,0
|
|
20230614,220300,22023424700,27650,27650,27650,27650,0
|
|
20230614,220200,22023424700,27650,27650,27650,27650,0
|
|
20230614,220100,22023424700,27650,27650,27650,27650,0
|
|
20230614,220000,22023424700,27650,27650,27650,27650,0
|
|
20230614,215900,22023424700,27650,27650,27650,27650,0
|
|
20230614,215800,22023424700,27650,27650,27650,27650,0
|
|
20230614,215700,22023424700,27650,27650,27650,27650,0
|
|
20230614,215600,22023424700,27650,27650,27650,27650,0
|
|
20230614,215500,22023424700,27650,27650,27650,27650,0
|
|
20230614,215400,22023424700,27650,27650,27650,27650,0
|
|
20230614,215300,22023424700,27650,27650,27650,27650,0
|
|
20230614,215200,22023424700,27650,27650,27650,27650,0
|
|
20230614,215100,22023424700,27650,27650,27650,27650,0
|
|
20230614,215000,22023424700,27650,27650,27650,27650,0
|
|
20230614,214900,22023424700,27650,27650,27650,27650,0
|
|
20230614,214800,22023424700,27650,27650,27650,27650,0
|
|
20230614,214700,22023424700,27650,27650,27650,27650,0
|
|
20230614,214600,22023424700,27650,27650,27650,27650,0
|
|
20230614,214500,22023424700,27650,27650,27650,27650,0
|
|
20230614,214400,22023424700,27650,27650,27650,27650,0
|
|
20230614,214300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,214200,22023424700,27650,27650,27650,27650,0
|
|
20230614,214100,22023424700,27650,27650,27650,27650,0
|
|
20230614,214000,22023424700,27650,27650,27650,27650,0
|
|
20230614,213900,22023424700,27650,27650,27650,27650,0
|
|
20230614,213800,22023424700,27650,27650,27650,27650,0
|
|
20230614,213700,22023424700,27650,27650,27650,27650,0
|
|
20230614,213600,22023424700,27650,27650,27650,27650,0
|
|
20230614,213500,22023424700,27650,27650,27650,27650,0
|
|
20230614,213400,22023424700,27650,27650,27650,27650,0
|
|
20230614,213300,22023424700,27650,27650,27650,27650,0
|
|
20230614,213200,22023424700,27650,27650,27650,27650,0
|
|
20230614,213100,22023424700,27650,27650,27650,27650,0
|
|
20230614,213000,22023424700,27650,27650,27650,27650,0
|
|
20230614,212900,22023424700,27650,27650,27650,27650,0
|
|
20230614,212800,22023424700,27650,27650,27650,27650,0
|
|
20230614,212700,22023424700,27650,27650,27650,27650,0
|
|
20230614,212600,22023424700,27650,27650,27650,27650,0
|
|
20230614,212500,22023424700,27650,27650,27650,27650,0
|
|
20230614,212400,22023424700,27650,27650,27650,27650,0
|
|
20230614,212300,22023424700,27650,27650,27650,27650,0
|
|
20230614,212200,22023424700,27650,27650,27650,27650,0
|
|
20230614,212100,22023424700,27650,27650,27650,27650,0
|
|
20230614,212000,22023424700,27650,27650,27650,27650,0
|
|
20230614,211900,22023424700,27650,27650,27650,27650,0
|
|
20230614,211800,22023424700,27650,27650,27650,27650,0
|
|
20230614,211700,22023424700,27650,27650,27650,27650,0
|
|
20230614,211600,22023424700,27650,27650,27650,27650,0
|
|
20230614,211500,22023424700,27650,27650,27650,27650,0
|
|
20230614,211400,22023424700,27650,27650,27650,27650,0
|
|
20230614,211300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,211200,22023424700,27650,27650,27650,27650,0
|
|
20230614,211100,22023424700,27650,27650,27650,27650,0
|
|
20230614,211000,22023424700,27650,27650,27650,27650,0
|
|
20230614,210900,22023424700,27650,27650,27650,27650,0
|
|
20230614,210800,22023424700,27650,27650,27650,27650,0
|
|
20230614,210700,22023424700,27650,27650,27650,27650,0
|
|
20230614,210600,22023424700,27650,27650,27650,27650,0
|
|
20230614,210500,22023424700,27650,27650,27650,27650,0
|
|
20230614,210400,22023424700,27650,27650,27650,27650,0
|
|
20230614,210300,22023424700,27650,27650,27650,27650,0
|
|
20230614,210200,22023424700,27650,27650,27650,27650,0
|
|
20230614,210100,22023424700,27650,27650,27650,27650,0
|
|
20230614,210000,22023424700,27650,27650,27650,27650,0
|
|
20230614,205900,22023424700,27650,27650,27650,27650,0
|
|
20230614,205800,22023424700,27650,27650,27650,27650,0
|
|
20230614,205700,22023424700,27650,27650,27650,27650,0
|
|
20230614,205600,22023424700,27650,27650,27650,27650,0
|
|
20230614,205500,22023424700,27650,27650,27650,27650,0
|
|
20230614,205400,22023424700,27650,27650,27650,27650,0
|
|
20230614,205300,22023424700,27650,27650,27650,27650,0
|
|
20230614,205200,22023424700,27650,27650,27650,27650,0
|
|
20230614,205100,22023424700,27650,27650,27650,27650,0
|
|
20230614,205000,22023424700,27650,27650,27650,27650,0
|
|
20230614,204900,22023424700,27650,27650,27650,27650,0
|
|
20230614,204800,22023424700,27650,27650,27650,27650,0
|
|
20230614,204700,22023424700,27650,27650,27650,27650,0
|
|
20230614,204600,22023424700,27650,27650,27650,27650,0
|
|
20230614,204500,22023424700,27650,27650,27650,27650,0
|
|
20230614,204400,22023424700,27650,27650,27650,27650,0
|
|
20230614,204300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,204200,22023424700,27650,27650,27650,27650,0
|
|
20230614,204100,22023424700,27650,27650,27650,27650,0
|
|
20230614,204000,22023424700,27650,27650,27650,27650,0
|
|
20230614,203900,22023424700,27650,27650,27650,27650,0
|
|
20230614,203800,22023424700,27650,27650,27650,27650,0
|
|
20230614,203700,22023424700,27650,27650,27650,27650,0
|
|
20230614,203600,22023424700,27650,27650,27650,27650,0
|
|
20230614,203500,22023424700,27650,27650,27650,27650,0
|
|
20230614,203400,22023424700,27650,27650,27650,27650,0
|
|
20230614,203300,22023424700,27650,27650,27650,27650,0
|
|
20230614,203200,22023424700,27650,27650,27650,27650,0
|
|
20230614,203100,22023424700,27650,27650,27650,27650,0
|
|
20230614,203000,22023424700,27650,27650,27650,27650,0
|
|
20230614,202900,22023424700,27650,27650,27650,27650,0
|
|
20230614,202800,22023424700,27650,27650,27650,27650,0
|
|
20230614,202700,22023424700,27650,27650,27650,27650,0
|
|
20230614,202600,22023424700,27650,27650,27650,27650,0
|
|
20230614,202500,22023424700,27650,27650,27650,27650,0
|
|
20230614,202400,22023424700,27650,27650,27650,27650,0
|
|
20230614,202300,22023424700,27650,27650,27650,27650,0
|
|
20230614,202200,22023424700,27650,27650,27650,27650,0
|
|
20230614,202100,22023424700,27650,27650,27650,27650,0
|
|
20230614,202000,22023424700,27650,27650,27650,27650,0
|
|
20230614,201900,22023424700,27650,27650,27650,27650,0
|
|
20230614,201800,22023424700,27650,27650,27650,27650,0
|
|
20230614,201700,22023424700,27650,27650,27650,27650,0
|
|
20230614,201600,22023424700,27650,27650,27650,27650,0
|
|
20230614,201500,22023424700,27650,27650,27650,27650,0
|
|
20230614,201400,22023424700,27650,27650,27650,27650,0
|
|
20230614,201300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,201200,22023424700,27650,27650,27650,27650,0
|
|
20230614,201100,22023424700,27650,27650,27650,27650,0
|
|
20230614,201000,22023424700,27650,27650,27650,27650,0
|
|
20230614,200900,22023424700,27650,27650,27650,27650,0
|
|
20230614,200800,22023424700,27650,27650,27650,27650,0
|
|
20230614,200700,22023424700,27650,27650,27650,27650,0
|
|
20230614,200600,22023424700,27650,27650,27650,27650,0
|
|
20230614,200500,22023424700,27650,27650,27650,27650,0
|
|
20230614,200400,22023424700,27650,27650,27650,27650,0
|
|
20230614,200300,22023424700,27650,27650,27650,27650,0
|
|
20230614,200200,22023424700,27650,27650,27650,27650,0
|
|
20230614,200100,22023424700,27650,27650,27650,27650,0
|
|
20230614,200000,22023424700,27650,27650,27650,27650,0
|
|
20230614,195900,22023424700,27650,27650,27650,27650,0
|
|
20230614,195800,22023424700,27650,27650,27650,27650,0
|
|
20230614,195700,22023424700,27650,27650,27650,27650,0
|
|
20230614,195600,22023424700,27650,27650,27650,27650,0
|
|
20230614,195500,22023424700,27650,27650,27650,27650,0
|
|
20230614,195400,22023424700,27650,27650,27650,27650,0
|
|
20230614,195300,22023424700,27650,27650,27650,27650,0
|
|
20230614,195200,22023424700,27650,27650,27650,27650,0
|
|
20230614,195100,22023424700,27650,27650,27650,27650,0
|
|
20230614,195000,22023424700,27650,27650,27650,27650,0
|
|
20230614,194900,22023424700,27650,27650,27650,27650,0
|
|
20230614,194800,22023424700,27650,27650,27650,27650,0
|
|
20230614,194700,22023424700,27650,27650,27650,27650,0
|
|
20230614,194600,22023424700,27650,27650,27650,27650,0
|
|
20230614,194500,22023424700,27650,27650,27650,27650,0
|
|
20230614,194400,22023424700,27650,27650,27650,27650,0
|
|
20230614,194300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,194200,22023424700,27650,27650,27650,27650,0
|
|
20230614,194100,22023424700,27650,27650,27650,27650,0
|
|
20230614,194000,22023424700,27650,27650,27650,27650,0
|
|
20230614,193900,22023424700,27650,27650,27650,27650,0
|
|
20230614,193800,22023424700,27650,27650,27650,27650,0
|
|
20230614,193700,22023424700,27650,27650,27650,27650,0
|
|
20230614,193600,22023424700,27650,27650,27650,27650,0
|
|
20230614,193500,22023424700,27650,27650,27650,27650,0
|
|
20230614,193400,22023424700,27650,27650,27650,27650,0
|
|
20230614,193300,22023424700,27650,27650,27650,27650,0
|
|
20230614,193200,22023424700,27650,27650,27650,27650,0
|
|
20230614,193100,22023424700,27650,27650,27650,27650,0
|
|
20230614,193000,22023424700,27650,27650,27650,27650,0
|
|
20230614,192900,22023424700,27650,27650,27650,27650,0
|
|
20230614,192800,22023424700,27650,27650,27650,27650,0
|
|
20230614,192700,22023424700,27650,27650,27650,27650,0
|
|
20230614,192600,22023424700,27650,27650,27650,27650,0
|
|
20230614,192500,22023424700,27650,27650,27650,27650,0
|
|
20230614,192400,22023424700,27650,27650,27650,27650,0
|
|
20230614,192300,22023424700,27650,27650,27650,27650,0
|
|
20230614,192200,22023424700,27650,27650,27650,27650,0
|
|
20230614,192100,22023424700,27650,27650,27650,27650,0
|
|
20230614,192000,22023424700,27650,27650,27650,27650,0
|
|
20230614,191900,22023424700,27650,27650,27650,27650,0
|
|
20230614,191800,22023424700,27650,27650,27650,27650,0
|
|
20230614,191700,22023424700,27650,27650,27650,27650,0
|
|
20230614,191600,22023424700,27650,27650,27650,27650,0
|
|
20230614,191500,22023424700,27650,27650,27650,27650,0
|
|
20230614,191400,22023424700,27650,27650,27650,27650,0
|
|
20230614,191300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,191200,22023424700,27650,27650,27650,27650,0
|
|
20230614,191100,22023424700,27650,27650,27650,27650,0
|
|
20230614,191000,22023424700,27650,27650,27650,27650,0
|
|
20230614,190900,22023424700,27650,27650,27650,27650,0
|
|
20230614,190800,22023424700,27650,27650,27650,27650,0
|
|
20230614,190700,22023424700,27650,27650,27650,27650,0
|
|
20230614,190600,22023424700,27650,27650,27650,27650,0
|
|
20230614,190500,22023424700,27650,27650,27650,27650,0
|
|
20230614,190400,22023424700,27650,27650,27650,27650,0
|
|
20230614,190300,22023424700,27650,27650,27650,27650,0
|
|
20230614,190200,22023424700,27650,27650,27650,27650,0
|
|
20230614,190100,22023424700,27650,27650,27650,27650,0
|
|
20230614,190000,22023424700,27650,27650,27650,27650,0
|
|
20230614,185900,22023424700,27650,27650,27650,27650,0
|
|
20230614,185800,22023424700,27650,27650,27650,27650,0
|
|
20230614,185700,22023424700,27650,27650,27650,27650,0
|
|
20230614,185600,22023424700,27650,27650,27650,27650,0
|
|
20230614,185500,22023424700,27650,27650,27650,27650,0
|
|
20230614,185400,22023424700,27650,27650,27650,27650,0
|
|
20230614,185300,22023424700,27650,27650,27650,27650,0
|
|
20230614,185200,22023424700,27650,27650,27650,27650,0
|
|
20230614,185100,22023424700,27650,27650,27650,27650,0
|
|
20230614,185000,22023424700,27650,27650,27650,27650,0
|
|
20230614,184900,22023424700,27650,27650,27650,27650,0
|
|
20230614,184800,22023424700,27650,27650,27650,27650,0
|
|
20230614,184700,22023424700,27650,27650,27650,27650,0
|
|
20230614,184600,22023424700,27650,27650,27650,27650,0
|
|
20230614,184500,22023424700,27650,27650,27650,27650,0
|
|
20230614,184400,22023424700,27650,27650,27650,27650,0
|
|
20230614,184300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,184200,22023424700,27650,27650,27650,27650,0
|
|
20230614,184100,22023424700,27650,27650,27650,27650,0
|
|
20230614,184000,22023424700,27650,27650,27650,27650,0
|
|
20230614,183900,22023424700,27650,27650,27650,27650,0
|
|
20230614,183800,22023424700,27650,27650,27650,27650,0
|
|
20230614,183700,22023424700,27650,27650,27650,27650,0
|
|
20230614,183600,22023424700,27650,27650,27650,27650,0
|
|
20230614,183500,22023424700,27650,27650,27650,27650,0
|
|
20230614,183400,22023424700,27650,27650,27650,27650,0
|
|
20230614,183300,22023424700,27650,27650,27650,27650,0
|
|
20230614,183200,22023424700,27650,27650,27650,27650,0
|
|
20230614,183100,22023424700,27650,27650,27650,27650,0
|
|
20230614,183000,22023424700,27650,27650,27650,27650,0
|
|
20230614,182900,22023424700,27650,27650,27650,27650,0
|
|
20230614,182800,22023424700,27650,27650,27650,27650,0
|
|
20230614,182700,22023424700,27650,27650,27650,27650,0
|
|
20230614,182600,22023424700,27650,27650,27650,27650,0
|
|
20230614,182500,22023424700,27650,27650,27650,27650,0
|
|
20230614,182400,22023424700,27650,27650,27650,27650,0
|
|
20230614,182300,22023424700,27650,27650,27650,27650,0
|
|
20230614,182200,22023424700,27650,27650,27650,27650,0
|
|
20230614,182100,22023424700,27650,27650,27650,27650,0
|
|
20230614,182000,22023424700,27650,27650,27650,27650,0
|
|
20230614,181900,22023424700,27650,27650,27650,27650,0
|
|
20230614,181800,22023424700,27650,27650,27650,27650,0
|
|
20230614,181700,22023424700,27650,27650,27650,27650,0
|
|
20230614,181600,22023424700,27650,27650,27650,27650,0
|
|
20230614,181500,22023424700,27650,27650,27650,27650,0
|
|
20230614,181400,22023424700,27650,27650,27650,27650,0
|
|
20230614,181300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,181200,22023424700,27650,27650,27650,27650,0
|
|
20230614,181100,22023424700,27650,27650,27650,27650,0
|
|
20230614,181000,22023424700,27650,27650,27650,27650,0
|
|
20230614,180900,22023424700,27650,27650,27650,27650,0
|
|
20230614,180800,22023424700,27650,27650,27650,27650,0
|
|
20230614,180700,22023424700,27650,27650,27650,27650,0
|
|
20230614,180600,22023424700,27650,27650,27650,27650,0
|
|
20230614,180500,22023424700,27650,27650,27650,27650,0
|
|
20230614,180400,22023424700,27650,27650,27650,27650,0
|
|
20230614,180300,22023424700,27650,27650,27650,27650,0
|
|
20230614,180200,22023424700,27650,27650,27650,27650,0
|
|
20230614,180100,22023424700,27650,27650,27650,27650,0
|
|
20230614,180000,22023424700,27650,27650,27650,27650,0
|
|
20230614,175900,22023424700,27650,27650,27650,27650,0
|
|
20230614,175800,22023424700,27650,27650,27650,27650,0
|
|
20230614,175700,22023424700,27650,27650,27650,27650,0
|
|
20230614,175600,22023424700,27650,27650,27650,27650,0
|
|
20230614,175500,22023424700,27650,27650,27650,27650,0
|
|
20230614,175400,22023424700,27650,27650,27650,27650,0
|
|
20230614,175300,22023424700,27650,27650,27650,27650,0
|
|
20230614,175200,22023424700,27650,27650,27650,27650,0
|
|
20230614,175100,22023424700,27650,27650,27650,27650,0
|
|
20230614,175000,22023424700,27650,27650,27650,27650,0
|
|
20230614,174900,22023424700,27650,27650,27650,27650,0
|
|
20230614,174800,22023424700,27650,27650,27650,27650,0
|
|
20230614,174700,22023424700,27650,27650,27650,27650,0
|
|
20230614,174600,22023424700,27650,27650,27650,27650,0
|
|
20230614,174500,22023424700,27650,27650,27650,27650,0
|
|
20230614,174400,22023424700,27650,27650,27650,27650,0
|
|
20230614,174300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,174200,22023424700,27650,27650,27650,27650,0
|
|
20230614,174100,22023424700,27650,27650,27650,27650,0
|
|
20230614,174000,22023424700,27650,27650,27650,27650,0
|
|
20230614,173900,22023424700,27650,27650,27650,27650,0
|
|
20230614,173800,22023424700,27650,27650,27650,27650,0
|
|
20230614,173700,22023424700,27650,27650,27650,27650,0
|
|
20230614,173600,22023424700,27650,27650,27650,27650,0
|
|
20230614,173500,22023424700,27650,27650,27650,27650,0
|
|
20230614,173400,22023424700,27650,27650,27650,27650,0
|
|
20230614,173300,22023424700,27650,27650,27650,27650,0
|
|
20230614,173200,22023424700,27650,27650,27650,27650,0
|
|
20230614,173100,22023424700,27650,27650,27650,27650,0
|
|
20230614,173000,22023424700,27650,27650,27650,27650,0
|
|
20230614,172900,22023424700,27650,27650,27650,27650,0
|
|
20230614,172800,22023424700,27650,27650,27650,27650,0
|
|
20230614,172700,22023424700,27650,27650,27650,27650,0
|
|
20230614,172600,22023424700,27650,27650,27650,27650,0
|
|
20230614,172500,22023424700,27650,27650,27650,27650,0
|
|
20230614,172400,22023424700,27650,27650,27650,27650,0
|
|
20230614,172300,22023424700,27650,27650,27650,27650,0
|
|
20230614,172200,22023424700,27650,27650,27650,27650,0
|
|
20230614,172100,22023424700,27650,27650,27650,27650,0
|
|
20230614,172000,22023424700,27650,27650,27650,27650,0
|
|
20230614,171900,22023424700,27650,27650,27650,27650,0
|
|
20230614,171800,22023424700,27650,27650,27650,27650,0
|
|
20230614,171700,22023424700,27650,27650,27650,27650,0
|
|
20230614,171600,22023424700,27650,27650,27650,27650,0
|
|
20230614,171500,22023424700,27650,27650,27650,27650,0
|
|
20230614,171400,22023424700,27650,27650,27650,27650,0
|
|
20230614,171300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,171200,22023424700,27650,27650,27650,27650,0
|
|
20230614,171100,22023424700,27650,27650,27650,27650,0
|
|
20230614,171000,22023424700,27650,27650,27650,27650,0
|
|
20230614,170900,22023424700,27650,27650,27650,27650,0
|
|
20230614,170800,22023424700,27650,27650,27650,27650,0
|
|
20230614,170700,22023424700,27650,27650,27650,27650,0
|
|
20230614,170600,22023424700,27650,27650,27650,27650,0
|
|
20230614,170500,22023424700,27650,27650,27650,27650,0
|
|
20230614,170400,22023424700,27650,27650,27650,27650,0
|
|
20230614,170300,22023424700,27650,27650,27650,27650,0
|
|
20230614,170200,22023424700,27650,27650,27650,27650,0
|
|
20230614,170100,22023424700,27650,27650,27650,27650,0
|
|
20230614,170000,22023424700,27650,27650,27650,27650,0
|
|
20230614,165900,22023424700,27650,27650,27650,27650,0
|
|
20230614,165800,22023424700,27650,27650,27650,27650,0
|
|
20230614,165700,22023424700,27650,27650,27650,27650,0
|
|
20230614,165600,22023424700,27650,27650,27650,27650,0
|
|
20230614,165500,22023424700,27650,27650,27650,27650,0
|
|
20230614,165400,22023424700,27650,27650,27650,27650,0
|
|
20230614,165300,22023424700,27650,27650,27650,27650,0
|
|
20230614,165200,22023424700,27650,27650,27650,27650,0
|
|
20230614,165100,22023424700,27650,27650,27650,27650,0
|
|
20230614,165000,22023424700,27650,27650,27650,27650,0
|
|
20230614,164900,22023424700,27650,27650,27650,27650,0
|
|
20230614,164800,22023424700,27650,27650,27650,27650,0
|
|
20230614,164700,22023424700,27650,27650,27650,27650,0
|
|
20230614,164600,22023424700,27650,27650,27650,27650,0
|
|
20230614,164500,22023424700,27650,27650,27650,27650,0
|
|
20230614,164400,22023424700,27650,27650,27650,27650,0
|
|
20230614,164300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,164200,22023424700,27650,27650,27650,27650,0
|
|
20230614,164100,22023424700,27650,27650,27650,27650,0
|
|
20230614,164000,22023424700,27650,27650,27650,27650,0
|
|
20230614,163900,22023424700,27650,27650,27650,27650,0
|
|
20230614,163800,22023424700,27650,27650,27650,27650,0
|
|
20230614,163700,22023424700,27650,27650,27650,27650,0
|
|
20230614,163600,22023424700,27650,27650,27650,27650,0
|
|
20230614,163500,22023424700,27650,27650,27650,27650,0
|
|
20230614,163400,22023424700,27650,27650,27650,27650,0
|
|
20230614,163300,22023424700,27650,27650,27650,27650,0
|
|
20230614,163200,22023424700,27650,27650,27650,27650,0
|
|
20230614,163100,22023424700,27650,27650,27650,27650,0
|
|
20230614,163000,22023424700,27650,27650,27650,27650,0
|
|
20230614,162900,22023424700,27650,27650,27650,27650,0
|
|
20230614,162800,22023424700,27650,27650,27650,27650,0
|
|
20230614,162700,22023424700,27650,27650,27650,27650,0
|
|
20230614,162600,22023424700,27650,27650,27650,27650,0
|
|
20230614,162500,22023424700,27650,27650,27650,27650,0
|
|
20230614,162400,22023424700,27650,27650,27650,27650,0
|
|
20230614,162300,22023424700,27650,27650,27650,27650,0
|
|
20230614,162200,22023424700,27650,27650,27650,27650,0
|
|
20230614,162100,22023424700,27650,27650,27650,27650,0
|
|
20230614,162000,22023424700,27650,27650,27650,27650,0
|
|
20230614,161900,22023424700,27650,27650,27650,27650,0
|
|
20230614,161800,22023424700,27650,27650,27650,27650,0
|
|
20230614,161700,22023424700,27650,27650,27650,27650,0
|
|
20230614,161600,22023424700,27650,27650,27650,27650,0
|
|
20230614,161500,22023424700,27650,27650,27650,27650,0
|
|
20230614,161400,22023424700,27650,27650,27650,27650,0
|
|
20230614,161300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,161200,22023424700,27650,27650,27650,27650,0
|
|
20230614,161100,22023424700,27650,27650,27650,27650,0
|
|
20230614,161000,22023424700,27650,27650,27650,27650,0
|
|
20230614,160900,22023424700,27650,27650,27650,27650,0
|
|
20230614,160800,22023424700,27650,27650,27650,27650,0
|
|
20230614,160700,22023424700,27650,27650,27650,27650,0
|
|
20230614,160600,22023424700,27650,27650,27650,27650,0
|
|
20230614,160500,22023424700,27650,27650,27650,27650,0
|
|
20230614,160400,22023424700,27650,27650,27650,27650,0
|
|
20230614,160300,22023424700,27650,27650,27650,27650,0
|
|
20230614,160200,22023424700,27650,27650,27650,27650,0
|
|
20230614,160100,22023424700,27650,27650,27650,27650,0
|
|
20230614,160000,22023424700,27650,27650,27650,27650,0
|
|
20230614,155900,22023424700,27650,27650,27650,27650,0
|
|
20230614,155800,22023424700,27650,27650,27650,27650,0
|
|
20230614,155700,22023424700,27650,27650,27650,27650,0
|
|
20230614,155600,22023424700,27650,27650,27650,27650,0
|
|
20230614,155500,22023424700,27650,27650,27650,27650,0
|
|
20230614,155400,22023424700,27650,27650,27650,27650,0
|
|
20230614,155300,22023424700,27650,27650,27650,27650,0
|
|
20230614,155200,22023424700,27650,27650,27650,27650,0
|
|
20230614,155100,22023424700,27650,27650,27650,27650,0
|
|
20230614,155000,22023424700,27650,27650,27650,27650,0
|
|
20230614,154900,22023424700,27650,27650,27650,27650,0
|
|
20230614,154800,22023424700,27650,27650,27650,27650,0
|
|
20230614,154700,22023424700,27650,27650,27650,27650,0
|
|
20230614,154600,22023424700,27650,27650,27650,27650,0
|
|
20230614,154500,22023424700,27650,27650,27650,27650,0
|
|
20230614,154400,22023424700,27650,27650,27650,27650,0
|
|
20230614,154300,22023424700,27650,27650,27650,27650,58991
|
|
20230614,154200,22023424700,27650,27650,27650,27650,0
|
|
20230614,154100,22023424700,27650,27650,27650,27650,0
|
|
20230614,154000,22023424700,27650,27650,27650,27650,0
|
|
20230614,153900,22023424700,27650,27650,27650,27650,0
|
|
20230614,153800,22023424700,27650,27650,27650,27650,0
|
|
20230614,153700,22023424700,27650,27650,27650,27650,0
|
|
20230614,153600,22023424700,27650,27650,27650,27650,0
|
|
20230614,153500,22023424700,27650,27650,27650,27650,0
|
|
20230614,153400,22023424700,27650,27650,27650,27650,0
|
|
20230614,153300,22023424700,27650,27650,27650,27650,0
|
|
20230614,153200,22023424700,27650,27650,27650,27650,0
|
|
20230614,153100,22023424700,27650,27650,27650,27650,0
|
|
20230614,153000,22023424700,27650,27650,27650,27650,58991
|
|
20230614,152900,20392323550,27700,27700,27700,27700,0
|
|
20230614,152800,20392323550,27700,27700,27700,27700,0
|
|
20230614,152700,20392323550,27700,27700,27700,27700,0
|
|
20230614,152600,20392323550,27700,27700,27700,27700,0
|
|
20230614,152500,20392323550,27700,27700,27700,27700,0
|
|
20230614,152400,20392323550,27700,27700,27700,27700,0
|
|
20230614,152300,20392323550,27700,27700,27700,27700,0
|
|
20230614,152200,20392323550,27700,27700,27700,27700,0
|
|
20230614,152100,20392323550,27700,27700,27700,27700,0
|
|
20230614,152000,20392323550,27700,27700,27700,27700,0
|
|
20230614,151900,20392323550,27700,27750,27800,27700,2906
|
|
20230614,151800,20311666300,27750,27700,27800,27700,5487
|
|
20230614,151700,20159433500,27700,27700,27800,27700,5487
|
|
20230614,151600,20007244050,27750,27750,27800,27700,4161
|
|
20230614,151500,19891870550,27750,27750,27800,27750,1821
|
|
20230614,151400,19841285550,27750,27700,27800,27700,5361
|
|
20230614,151300,19692549250,27700,27700,27750,27700,1579
|
|
20230614,151200,19648809750,27700,27700,27750,27700,1640
|
|
20230614,151100,19603377200,27700,27700,27750,27700,2068
|
|
20230614,151000,19546074850,27700,27700,27750,27700,1880
|
|
20230614,150900,19493992450,27700,27700,27750,27700,1022
|
|
20230614,150800,19465681100,27700,27700,27750,27700,1320
|
|
20230614,150700,19429107450,27700,27700,27750,27700,936
|
|
20230614,150600,19403179250,27750,27750,27800,27750,3616
|
|
20230614,150500,19302834600,27800,27750,27800,27750,2064
|
|
20230614,150400,19245493150,27800,27750,27800,27750,822
|
|
20230614,150300,19222677050,27750,27750,27800,27750,2949
|
|
20230614,150200,19140803800,27750,27750,27800,27750,819
|
|
20230614,150100,19118072250,27800,27750,27800,27750,778
|
|
20230614,150000,19096482050,27700,27750,27800,27700,2732
|
|
20230614,145900,19020671650,27800,27700,27800,27700,4854
|
|
20230614,145800,18886054150,27700,27700,27750,27700,631
|
|
20230614,145700,18868566400,27700,27700,27750,27650,3616
|
|
20230614,145600,18768394350,27700,27700,27750,27700,1225
|
|
20230614,145500,18734432650,27750,27700,27750,27700,1009
|
|
20230614,145400,18706470500,27700,27700,27750,27700,1244
|
|
20230614,145300,18671995400,27700,27700,27750,27700,672
|
|
20230614,145200,18653367050,27700,27700,27750,27700,972
|
|
20230614,145100,18626422450,27700,27700,27750,27650,3428
|
|
20230614,145000,18531457350,27750,27700,27750,27700,1149
|
|
20230614,144900,18499616100,27700,27700,27750,27700,1081
|
|
20230614,144800,18469665900,27700,27700,27750,27700,7016
|
|
20230614,144700,18275242650,27700,27700,27750,27700,1305
|
|
20230614,144600,18239078550,27750,27700,27750,27700,1110
|
|
20230614,144500,18208323800,27700,27700,27750,27700,1589
|
|
20230614,144400,18164298000,27700,27700,27750,27700,4184
|
|
20230614,144300,18048387600,27700,27700,27750,27700,1076
|
|
20230614,144200,18018575700,27700,27750,27750,27700,1121
|
|
20230614,144100,17987513800,27700,27700,27750,27700,880
|
|
20230614,144000,17963121100,27700,27700,27750,27700,666
|
|
20230614,143900,17944663650,27750,27700,27750,27700,819
|
|
20230614,143800,17921960850,27700,27700,27750,27700,474
|
|
20230614,143700,17908818150,27700,27650,27750,27650,2518
|
|
20230614,143600,17839083750,27650,27650,27700,27650,515
|
|
20230614,143500,17824831650,27650,27650,27700,27650,1850
|
|
20230614,143400,17773603600,27650,27650,27700,27650,2046
|
|
20230614,143300,17717008650,27650,27650,27700,27650,719
|
|
20230614,143200,17697116100,27700,27600,27700,27600,3588
|
|
20230614,143100,17597917800,27600,27650,27700,27600,1360
|
|
20230614,143000,17560304300,27650,27650,27700,27650,1731
|
|
20230614,142900,17512433800,27650,27650,27700,27650,672
|
|
20230614,142800,17493845200,27650,27650,27700,27650,1308
|
|
20230614,142700,17457657150,27650,27700,27750,27650,1157
|
|
20230614,142600,17425602950,27700,27700,27750,27700,2737
|
|
20230614,142500,17349778300,27700,27700,27750,27700,793
|
|
20230614,142400,17327797750,27700,27700,27750,27700,899
|
|
20230614,142300,17302887550,27700,27700,27750,27700,644
|
|
20230614,142200,17285038800,27750,27700,27750,27700,811
|
|
20230614,142100,17262552550,27700,27700,27750,27700,623
|
|
20230614,142000,17245287350,27700,27700,27750,27700,470
|
|
20230614,141900,17232260500,27750,27650,27750,27650,2379
|
|
20230614,141800,17166369000,27700,27650,27700,27650,1033
|
|
20230614,141700,17137777800,27650,27650,27700,27650,685
|
|
20230614,141600,17118829700,27650,27650,27700,27600,651
|
|
20230614,141500,17100824550,27650,27650,27750,27600,9267
|
|
20230614,141400,16844226250,27700,27650,27700,27600,1355
|
|
20230614,141300,16806795250,27650,27650,27700,27600,10858
|
|
20230614,141200,16506886900,27650,27650,27700,27650,711
|
|
20230614,141100,16487219200,27650,27650,27700,27650,1136
|
|
20230614,141000,16455798100,27650,27650,27700,27650,1849
|
|
20230614,140900,16404650450,27700,27600,27750,27600,6487
|
|
20230614,140800,16224909250,27650,27650,27700,27600,2968
|
|
20230614,140700,16142860350,27650,27650,27700,27650,3558
|
|
20230614,140600,16044465550,27650,27650,27700,27650,868
|
|
20230614,140500,16020448550,27650,27650,27700,27650,1290
|
|
20230614,140400,15984753000,27650,27650,27700,27650,1428
|
|
20230614,140300,15945237100,27650,27700,27750,27650,2157
|
|
20230614,140200,15885531700,27700,27700,27750,27700,1828
|
|
20230614,140100,15834884200,27700,27700,27750,27700,923
|
|
20230614,140000,15809310250,27700,27700,27750,27700,1723
|
|
20230614,135900,15761566550,27700,27700,27750,27700,3107
|
|
20230614,135800,15675390300,27700,27700,27750,27700,1563
|
|
20230614,135700,15632085000,27700,27700,27750,27700,1008
|
|
20230614,135600,15604139850,27700,27700,27750,27700,761
|
|
20230614,135500,15583045550,27700,27700,27750,27700,1009
|
|
20230614,135400,15555086450,27700,27650,27750,27650,1990
|
|
20230614,135300,15499971400,27650,27700,27750,27650,1593
|
|
20230614,135200,15455846350,27700,27700,27750,27700,1001
|
|
20230614,135100,15428108450,27700,27700,27750,27700,1351
|
|
20230614,135000,15390665400,27700,27700,27750,27700,1304
|
|
20230614,134900,15354534400,27750,27650,27750,27650,2893
|
|
20230614,134800,15274386150,27650,27700,27700,27650,1079
|
|
20230614,134700,15244528550,27650,27700,27700,27650,1266
|
|
20230614,134600,15209512100,27650,27700,27700,27600,15843
|
|
20230614,134500,14771848300,27650,27650,27700,27650,1317
|
|
20230614,134400,14735398100,27650,27750,27750,27600,26487
|
|
20230614,134300,14003237850,27750,27700,27750,27700,492
|
|
20230614,134200,13989602150,27700,27700,27750,27700,721
|
|
20230614,134100,13969610150,27750,27750,27750,27700,573
|
|
20230614,134000,13953721450,27750,27800,27800,27700,1693
|
|
20230614,133900,13906742800,27750,27750,27800,27750,1311
|
|
20230614,133800,13870348700,27800,27750,27800,27750,1356
|
|
20230614,133700,13832694150,27800,27750,27800,27750,971
|
|
20230614,133600,13805741250,27750,27750,27800,27750,896
|
|
20230614,133500,13780863100,27750,27750,27800,27750,747
|
|
20230614,133400,13760118600,27750,27800,27800,27750,740
|
|
20230614,133300,13739573350,27750,27700,27800,27700,2221
|
|
20230614,133200,13677934450,27700,27700,27750,27700,693
|
|
20230614,133100,13658719000,27750,27700,27750,27700,488
|
|
20230614,133000,13645190000,27700,27700,27750,27700,543
|
|
20230614,132900,13630135100,27700,27750,27750,27700,772
|
|
20230614,132800,13608727550,27750,27750,27800,27700,1121
|
|
20230614,132700,13577612900,27750,27750,27800,27750,1662
|
|
20230614,132600,13531481800,27750,27750,27800,27750,813
|
|
20230614,132500,13508900900,27750,27800,27800,27750,781
|
|
20230614,132400,13487214350,27750,27800,27800,27750,2612
|
|
20230614,132300,13414721500,27750,27750,27800,27750,552
|
|
20230614,132200,13399390050,27750,27750,27800,27750,572
|
|
20230614,132100,13383496400,27800,27800,27800,27750,365
|
|
20230614,132000,13373351100,27800,27800,27800,27750,624
|
|
20230614,131900,13356013000,27800,27750,27800,27750,642
|
|
20230614,131800,13338168950,27750,27800,27800,27750,332
|
|
20230614,131700,13328946300,27750,27800,27800,27750,837
|
|
20230614,131600,13305682250,27800,27750,27800,27750,447
|
|
20230614,131500,13293260300,27750,27800,27800,27750,285
|
|
20230614,131400,13285340200,27800,27800,27800,27750,484
|
|
20230614,131300,13271893800,27850,27850,27850,27750,505
|
|
20230614,131200,13257831050,27850,27800,27850,27750,1654
|
|
20230614,131100,13211848600,27800,27800,27850,27750,615
|
|
20230614,131000,13194745800,27850,27850,27850,27750,614
|
|
20230614,130900,13177667500,27800,27850,27850,27750,455
|
|
20230614,130800,13165011850,27750,27800,27850,27750,373
|
|
20230614,130700,13154645100,27850,27800,27850,27750,873
|
|
20230614,130600,13130352900,27850,27850,27850,27800,469
|
|
20230614,130500,13117302100,27800,27700,27800,27700,7711
|
|
20230614,130400,12903285400,27750,27700,27750,27700,736
|
|
20230614,130300,12882882600,27700,27700,27750,27700,644
|
|
20230614,130200,12865034150,27700,27700,27750,27700,1013
|
|
20230614,130100,12836959150,27700,27700,27750,27700,499
|
|
20230614,130000,12823126050,27700,27750,27750,27650,10824
|
|
20230614,125900,12523393500,27700,27700,27750,27700,2827
|
|
20230614,125800,12445074850,27750,27750,27750,27700,849
|
|
20230614,125700,12421542400,27750,27700,27750,27700,794
|
|
20230614,125600,12399544650,27750,27700,27750,27700,894
|
|
20230614,125500,12374770650,27700,27700,27750,27700,637
|
|
20230614,125400,12357115750,27750,27700,27750,27700,257
|
|
20230614,125300,12349993350,27750,27700,27750,27700,529
|
|
20230614,125200,12335327300,27750,27750,27750,27700,286
|
|
20230614,125100,12327401200,27750,27700,27750,27700,356
|
|
20230614,125000,12317536350,27700,27700,27750,27700,182
|
|
20230614,124900,12312487350,27700,27750,27750,27700,625
|
|
20230614,124800,12295168500,27750,27750,27800,27700,2855
|
|
20230614,124700,12215954150,27750,27750,27800,27750,996
|
|
20230614,124600,12188307500,27750,27750,27800,27750,1157
|
|
20230614,124500,12156197250,27800,27750,27800,27750,2062
|
|
20230614,124400,12098972900,27800,27800,27800,27750,811
|
|
20230614,124300,12076459750,27800,27750,27800,27750,365
|
|
20230614,124200,12066326450,27750,27800,27800,27750,497
|
|
20230614,124100,12052525900,27800,27800,27800,27750,161
|
|
20230614,124000,12048050400,27750,27800,27800,27750,258
|
|
20230614,123900,12040887350,27750,27800,27800,27750,720
|
|
20230614,123800,12020873050,27800,27750,27800,27750,215
|
|
20230614,123700,12014903300,27750,27750,27800,27750,301
|
|
20230614,123600,12006547000,27750,27800,27800,27750,361
|
|
20230614,123500,11996511400,27800,27800,27800,27750,280
|
|
20230614,123400,11988727850,27800,27800,27850,27800,190
|
|
20230614,123300,11983442300,27800,27800,27850,27800,2467
|
|
20230614,123200,11914847250,27800,27800,27850,27800,2648
|
|
20230614,123100,11841232800,27750,27800,27850,27750,844
|
|
20230614,123000,11817768400,27800,27800,27850,27800,3555
|
|
20230614,122900,11718922550,27800,27850,27850,27800,666
|
|
20230614,122800,11700407650,27850,27800,27850,27800,658
|
|
20230614,122700,11682111300,27850,27850,27850,27850,242
|
|
20230614,122600,11675371600,27800,27850,27850,27800,272
|
|
20230614,122500,11667804700,27850,27850,27850,27800,395
|
|
20230614,122400,11656817200,27850,27800,27850,27800,188
|
|
20230614,122300,11651583200,27850,27850,27850,27850,170
|
|
20230614,122200,11646848700,27850,27800,27850,27800,534
|
|
20230614,122100,11631989350,27850,27850,27850,27800,12887
|
|
20230614,122000,11273498300,27850,27850,27850,27800,394
|
|
20230614,121900,11262535650,27800,27850,27850,27800,378
|
|
20230614,121800,11252022000,27800,27850,27850,27800,279
|
|
20230614,121700,11244258800,27850,27850,27850,27800,315
|
|
20230614,121600,11235486900,27850,27850,27850,27800,128
|
|
20230614,121500,11231923300,27850,27800,27850,27800,102
|
|
20230614,121400,11229083500,27850,27800,27850,27800,195
|
|
20230614,121300,11223653800,27800,27850,27850,27800,1341
|
|
20230614,121200,11186369950,27850,27850,27850,27800,237
|
|
20230614,121100,11179777700,27800,27850,27850,27800,670
|
|
20230614,121000,11161133700,27800,27850,27850,27800,268
|
|
20230614,120900,11153679100,27850,27800,27850,27800,157
|
|
20230614,120800,11149307850,27800,27800,27850,27800,325
|
|
20230614,120700,11140265250,27850,27850,27850,27800,395
|
|
20230614,120600,11129271650,27850,27800,27850,27800,197
|
|
20230614,120500,11123794350,27800,27850,27850,27800,268
|
|
20230614,120400,11116331000,27800,27850,27850,27800,254
|
|
20230614,120300,11109262300,27800,27850,27850,27800,81
|
|
20230614,120200,11107007650,27850,27850,27850,27800,359
|
|
20230614,120100,11097016550,27800,27850,27850,27800,362
|
|
20230614,120000,11086945450,27800,27800,27850,27800,373
|
|
20230614,115900,11076575950,27850,27850,27850,27800,201
|
|
20230614,115800,11070980850,27850,27750,27850,27750,3440
|
|
20230614,115700,10975359050,27800,27750,27800,27750,16
|
|
20230614,115600,10974914850,27750,27750,27800,27750,703
|
|
20230614,115500,10955396100,27800,27750,27800,27750,371
|
|
20230614,115400,10945085400,27800,27800,27800,27750,146
|
|
20230614,115300,10941032950,27800,27750,27800,27750,334
|
|
20230614,115200,10931749200,27800,27750,27800,27750,261
|
|
20230614,115100,10924494800,27750,27750,27800,27750,2171
|
|
20230614,115000,10864246100,27750,27750,27800,27750,239
|
|
20230614,114900,10857609800,27800,27800,27800,27750,2862
|
|
20230614,114800,10778056850,27750,27750,27800,27750,155
|
|
20230614,114700,10773751450,27750,27800,27800,27750,648
|
|
20230614,114600,10755745950,27800,27750,27800,27750,255
|
|
20230614,114500,10748658100,27750,27750,27800,27750,1735
|
|
20230614,114400,10700507950,27750,27800,27800,27750,108
|
|
20230614,114300,10697506400,27800,27750,27800,27750,397
|
|
20230614,114200,10686480050,27750,27700,27800,27650,10092
|
|
20230614,114100,10406499100,27700,27700,27700,27650,1973
|
|
20230614,114000,10351853900,27700,27700,27700,27650,3600
|
|
20230614,113900,10252261000,27700,27700,27750,27700,4902
|
|
20230614,113800,10116471850,27700,27750,27750,27650,9217
|
|
20230614,113700,9861038500,27750,27750,27750,27700,9370
|
|
20230614,113600,9601408300,27750,27750,27750,27700,1771
|
|
20230614,113500,9552264200,27750,27750,27750,27700,573
|
|
20230614,113400,9536380400,27750,27750,27750,27700,1479
|
|
20230614,113300,9495390000,27750,27700,27750,27650,5537
|
|
20230614,113200,9342015900,27700,27650,27700,27600,3276
|
|
20230614,113100,9251442050,27650,27700,27700,27650,5379
|
|
20230614,113000,9102711000,27650,27700,27750,27650,14579
|
|
20230614,112900,8699303950,27700,27750,27750,27700,5375
|
|
20230614,112800,8550399100,27750,27750,27750,27700,1650
|
|
20230614,112700,8504678800,27750,27850,27850,27750,21791
|
|
20230614,112600,7899282150,27800,27850,27850,27800,1113
|
|
20230614,112500,7868336200,27850,27800,27850,27800,844
|
|
20230614,112400,7844868950,27850,27850,27850,27800,544
|
|
20230614,112300,7829736000,27850,27800,27850,27800,2662
|
|
20230614,112200,7755727250,27850,27850,27850,27800,1291
|
|
20230614,112100,7719831000,27850,27800,27850,27800,498
|
|
20230614,112000,7705970450,27800,27850,27850,27800,316
|
|
20230614,111900,7697180750,27850,27800,27850,27800,1170
|
|
20230614,111800,7664635400,27800,27800,27850,27800,2487
|
|
20230614,111700,7595462950,27800,27850,27850,27800,1320
|
|
20230614,111600,7558762800,27800,27800,27850,27800,1958
|
|
20230614,111500,7504326350,27800,27850,27850,27800,426
|
|
20230614,111400,7492472500,27850,27800,27850,27800,646
|
|
20230614,111300,7474499550,27850,27850,27850,27800,264
|
|
20230614,111200,7467155550,27800,27850,27900,27800,6107
|
|
20230614,111100,7297131050,27850,27900,27900,27850,734
|
|
20230614,111000,7276685550,27900,27850,27900,27850,248
|
|
20230614,110900,7269774900,27900,27900,27900,27850,428
|
|
20230614,110800,7257843050,27850,27850,27900,27850,439
|
|
20230614,110700,7245613900,27900,27850,27900,27850,1809
|
|
20230614,110600,7195154850,27900,27900,27900,27850,2163
|
|
20230614,110500,7134862550,27900,27850,27900,27850,335
|
|
20230614,110400,7125524250,27900,27850,27900,27850,1610
|
|
20230614,110300,7080655150,27850,27900,27900,27850,206
|
|
20230614,110200,7074913450,27900,27900,27900,27850,229
|
|
20230614,110100,7068525000,27850,27900,27900,27850,98
|
|
20230614,110000,7065791700,27850,27850,27900,27800,4070
|
|
20230614,105900,6952439750,27850,27850,27850,27800,4373
|
|
20230614,105800,6830683250,27900,27800,27900,27800,2934
|
|
20230614,105700,6748994000,27800,27850,27850,27800,2571
|
|
20230614,105600,6677420200,27850,27850,27850,27800,1976
|
|
20230614,105500,6622412100,27850,27800,27850,27800,615
|
|
20230614,105400,6605301950,27800,27850,27850,27800,7320
|
|
20230614,105300,6401514550,27850,27900,27900,27850,1706
|
|
20230614,105200,6353973200,27900,27900,27900,27850,1390
|
|
20230614,105100,6315208400,27900,27900,27900,27850,534
|
|
20230614,105000,6300332350,27900,27900,27900,27850,1290
|
|
20230614,104900,6264378050,27900,27900,27900,27850,748
|
|
20230614,104800,6243538900,27850,27950,27950,27850,10637
|
|
20230614,104700,5946889100,27900,27950,27950,27900,1306
|
|
20230614,104600,5910405850,27950,27950,27950,27900,90
|
|
20230614,104500,5907892700,27950,27950,27950,27900,2486
|
|
20230614,104400,5838477800,27950,27950,28000,27900,16104
|
|
20230614,104300,5388869400,27950,28000,28000,27900,10838
|
|
20230614,104200,5086020200,28000,27950,28000,27950,917
|
|
20230614,104100,5060386050,27950,28000,28000,27950,437
|
|
20230614,104000,5048161800,28000,27950,28000,27950,660
|
|
20230614,103900,5029692850,27950,27950,28000,27950,22
|
|
20230614,103800,5029077700,27950,27950,28000,27950,215
|
|
20230614,103700,5023065000,28000,27950,28000,27950,309
|
|
20230614,103600,5014417900,27950,28000,28000,27950,315
|
|
20230614,103500,5005608100,28000,28000,28000,27950,146
|
|
20230614,103400,5001521150,28000,27950,28000,27950,230
|
|
20230614,103300,4995082250,27950,27950,28000,27950,1102
|
|
20230614,103200,4964280850,27950,28000,28000,27950,243
|
|
20230614,103100,4957481950,28000,27950,28000,27950,372
|
|
20230614,103000,4947071300,27950,27950,28000,27950,3086
|
|
20230614,102900,4860807600,27950,27950,28000,27950,4519
|
|
20230614,102800,4734497550,27950,28000,28000,27950,1532
|
|
20230614,102700,4691670100,27950,28000,28000,27950,255
|
|
20230614,102600,4684537450,28000,28000,28000,27950,513
|
|
20230614,102500,4670188200,27950,28000,28000,27950,263
|
|
20230614,102400,4662825600,28000,27950,28000,27950,502
|
|
20230614,102300,4648787600,28000,28000,28000,27950,204
|
|
20230614,102200,4643079600,28000,27950,28000,27950,419
|
|
20230614,102100,4631359850,28000,27950,28000,27950,141
|
|
20230614,102000,4627413800,27950,27950,28000,27950,797
|
|
20230614,101900,4605132650,28000,28000,28050,27950,7717
|
|
20230614,101800,4389095550,28050,28050,28050,28000,6600
|
|
20230614,101700,4204145700,28050,28050,28050,28050,796
|
|
20230614,101600,4181817900,28050,28100,28100,28050,133
|
|
20230614,101500,4178087100,28100,28100,28100,28050,3060
|
|
20230614,101400,4092248200,28050,28100,28100,28050,201
|
|
20230614,101300,4086609250,28050,28100,28100,28050,529
|
|
20230614,101200,4071764200,28100,28050,28100,28050,315
|
|
20230614,101100,4062918500,28050,28100,28100,28050,655
|
|
20230614,101000,4044529400,28100,28050,28100,28050,404
|
|
20230614,100900,4033193450,28100,28050,28100,28050,1078
|
|
20230614,100800,4002951800,28050,28050,28100,28050,462
|
|
20230614,100700,3989991550,28050,28050,28100,28050,151
|
|
20230614,100600,3985755550,28050,28100,28100,28050,485
|
|
20230614,100500,3972135700,28050,28050,28100,28050,25
|
|
20230614,100400,3971434250,28050,28100,28100,28050,107
|
|
20230614,100300,3968432600,28050,28050,28100,28050,884
|
|
20230614,100200,3943626100,28100,28050,28100,28050,304
|
|
20230614,100100,3935098250,28100,28050,28100,28050,255
|
|
20230614,100000,3927944550,28050,28050,28100,28050,724
|
|
20230614,095900,3907617050,28050,28050,28050,28050,161
|
|
20230614,095800,3903101000,28050,28050,28100,28050,30
|
|
20230614,095700,3902259400,28050,28100,28100,28050,245
|
|
20230614,095600,3895381750,28050,28050,28100,28050,71
|
|
20230614,095500,3893389150,28100,28100,28150,28000,12399
|
|
20230614,095400,3545610350,28100,28100,28150,28100,1952
|
|
20230614,095300,3490749200,28150,28100,28150,28100,320
|
|
20230614,095200,3481755700,28100,28100,28100,28100,340
|
|
20230614,095100,3472201700,28100,28150,28150,28100,358
|
|
20230614,095000,3462132250,28150,28100,28150,28100,24
|
|
20230614,094900,3461457600,28100,28150,28150,28100,21
|
|
20230614,094800,3460866800,28150,28150,28150,28100,364
|
|
20230614,094700,3450631100,28150,28100,28150,28050,4284
|
|
20230614,094600,3330256200,28100,28200,28200,28100,7501
|
|
20230614,094500,3119193950,28200,28250,28250,28200,2470
|
|
20230614,094400,3049479600,28250,28250,28300,28250,426
|
|
20230614,094300,3037440450,28250,28250,28250,28250,571
|
|
20230614,094200,3021309700,28250,28250,28300,28250,741
|
|
20230614,094100,3000376400,28250,28300,28300,28250,330
|
|
20230614,094000,2991044400,28250,28300,28300,28250,272
|
|
20230614,093900,2983352850,28250,28250,28300,28200,3693
|
|
20230614,093800,2879029250,28200,28250,28250,28200,148
|
|
20230614,093700,2874849200,28200,28300,28300,28150,8871
|
|
20230614,093600,2624600200,28250,28300,28300,28200,6225
|
|
20230614,093500,2448858600,28300,28300,28300,28250,2070
|
|
20230614,093400,2390370050,28300,28300,28300,28250,2108
|
|
20230614,093300,2330818650,28300,28300,28300,28250,1477
|
|
20230614,093200,2289093150,28300,28250,28300,28250,342
|
|
20230614,093100,2279427350,28250,28250,28300,28250,112
|
|
20230614,093000,2276263250,28250,28300,28300,28250,1164
|
|
20230614,092900,2243375500,28300,28250,28300,28250,941
|
|
20230614,092800,2216772800,28250,28250,28300,28250,74
|
|
20230614,092700,2214682000,28250,28300,28300,28250,874
|
|
20230614,092600,2189990300,28250,28250,28300,28250,431
|
|
20230614,092500,2177800950,28250,28300,28300,28250,562
|
|
20230614,092400,2161921400,28300,28200,28300,28200,3337
|
|
20230614,092300,2067649900,28250,28200,28250,28150,969
|
|
20230614,092200,2040329350,28200,28200,28250,28150,1691
|
|
20230614,092100,1992647150,28200,28150,28250,28150,4545
|
|
20230614,092000,1864488450,28200,28200,28200,28150,1861
|
|
20230614,091900,1812059800,28200,28150,28200,28100,1456
|
|
20230614,091800,1771068700,28150,28100,28150,28100,1358
|
|
20230614,091700,1732892100,28150,28050,28150,28000,6314
|
|
20230614,091600,1555610600,28100,28050,28100,28050,693
|
|
20230614,091500,1536165100,28050,28050,28100,28050,740
|
|
20230614,091400,1515407850,28050,28050,28100,28050,2624
|
|
20230614,091300,1441804250,28050,28100,28100,28050,888
|
|
20230614,091200,1416892150,28100,28100,28100,28050,775
|
|
20230614,091100,1395117950,28050,28100,28100,28050,1128
|
|
20230614,091000,1363445750,28100,28100,28100,28050,1865
|
|
20230614,090900,1311114850,28050,28050,28100,28000,2365
|
|
20230614,090800,1244769200,28050,28050,28050,28000,11104
|
|
20230614,090700,933816000,28000,28050,28050,28000,895
|
|
20230614,090600,908747900,28050,28050,28050,28000,1667
|
|
20230614,090500,861989550,28050,28050,28050,28050,1263
|
|
20230614,090400,826562400,28050,28100,28100,28000,895
|
|
20230614,090300,801462050,28100,28000,28100,28000,1650
|
|
20230614,090200,755184950,28000,28000,28050,27950,2839
|
|
20230614,090100,675718100,28000,28000,28000,27950,8733
|
|
20230614,090000,431330200,28000,28100,28150,28000,15377
|