815 lines
43 KiB
CSV
815 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,223100,6383530000,21200,21200,21200,21200,0
|
|
20230614,223000,6383530000,21200,21200,21200,21200,0
|
|
20230614,222900,6383530000,21200,21200,21200,21200,0
|
|
20230614,222800,6383530000,21200,21200,21200,21200,0
|
|
20230614,222700,6383530000,21200,21200,21200,21200,0
|
|
20230614,222600,6383530000,21200,21200,21200,21200,0
|
|
20230614,222500,6383530000,21200,21200,21200,21200,0
|
|
20230614,222400,6383530000,21200,21200,21200,21200,0
|
|
20230614,222300,6383530000,21200,21200,21200,21200,0
|
|
20230614,222200,6383530000,21200,21200,21200,21200,0
|
|
20230614,222100,6383530000,21200,21200,21200,21200,0
|
|
20230614,222000,6383530000,21200,21200,21200,21200,0
|
|
20230614,221900,6383530000,21200,21200,21200,21200,0
|
|
20230614,221800,6383530000,21200,21200,21200,21200,0
|
|
20230614,221700,6383530000,21200,21200,21200,21200,0
|
|
20230614,221600,6383530000,21200,21200,21200,21200,0
|
|
20230614,221500,6383530000,21200,21200,21200,21200,0
|
|
20230614,221400,6383530000,21200,21200,21200,21200,0
|
|
20230614,221300,6383530000,21200,21200,21200,21200,0
|
|
20230614,221200,6383530000,21200,21200,21200,21200,0
|
|
20230614,221100,6383530000,21200,21200,21200,21200,0
|
|
20230614,221000,6383530000,21200,21200,21200,21200,0
|
|
20230614,220900,6383530000,21200,21200,21200,21200,0
|
|
20230614,220800,6383530000,21200,21200,21200,21200,0
|
|
20230614,220700,6383530000,21200,21200,21200,21200,0
|
|
20230614,220600,6383530000,21200,21200,21200,21200,0
|
|
20230614,220500,6383530000,21200,21200,21200,21200,0
|
|
20230614,220400,6383530000,21200,21200,21200,21200,0
|
|
20230614,220300,6383530000,21200,21200,21200,21200,0
|
|
20230614,220200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,220100,6383530000,21200,21200,21200,21200,0
|
|
20230614,220000,6383530000,21200,21200,21200,21200,0
|
|
20230614,215900,6383530000,21200,21200,21200,21200,0
|
|
20230614,215800,6383530000,21200,21200,21200,21200,0
|
|
20230614,215700,6383530000,21200,21200,21200,21200,0
|
|
20230614,215600,6383530000,21200,21200,21200,21200,0
|
|
20230614,215500,6383530000,21200,21200,21200,21200,0
|
|
20230614,215400,6383530000,21200,21200,21200,21200,0
|
|
20230614,215300,6383530000,21200,21200,21200,21200,0
|
|
20230614,215200,6383530000,21200,21200,21200,21200,0
|
|
20230614,215100,6383530000,21200,21200,21200,21200,0
|
|
20230614,215000,6383530000,21200,21200,21200,21200,0
|
|
20230614,214900,6383530000,21200,21200,21200,21200,0
|
|
20230614,214800,6383530000,21200,21200,21200,21200,0
|
|
20230614,214700,6383530000,21200,21200,21200,21200,0
|
|
20230614,214600,6383530000,21200,21200,21200,21200,0
|
|
20230614,214500,6383530000,21200,21200,21200,21200,0
|
|
20230614,214400,6383530000,21200,21200,21200,21200,0
|
|
20230614,214300,6383530000,21200,21200,21200,21200,0
|
|
20230614,214200,6383530000,21200,21200,21200,21200,0
|
|
20230614,214100,6383530000,21200,21200,21200,21200,0
|
|
20230614,214000,6383530000,21200,21200,21200,21200,0
|
|
20230614,213900,6383530000,21200,21200,21200,21200,0
|
|
20230614,213800,6383530000,21200,21200,21200,21200,0
|
|
20230614,213700,6383530000,21200,21200,21200,21200,0
|
|
20230614,213600,6383530000,21200,21200,21200,21200,0
|
|
20230614,213500,6383530000,21200,21200,21200,21200,0
|
|
20230614,213400,6383530000,21200,21200,21200,21200,0
|
|
20230614,213300,6383530000,21200,21200,21200,21200,0
|
|
20230614,213200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,213100,6383530000,21200,21200,21200,21200,0
|
|
20230614,213000,6383530000,21200,21200,21200,21200,0
|
|
20230614,212900,6383530000,21200,21200,21200,21200,0
|
|
20230614,212800,6383530000,21200,21200,21200,21200,0
|
|
20230614,212700,6383530000,21200,21200,21200,21200,0
|
|
20230614,212600,6383530000,21200,21200,21200,21200,0
|
|
20230614,212500,6383530000,21200,21200,21200,21200,0
|
|
20230614,212400,6383530000,21200,21200,21200,21200,0
|
|
20230614,212300,6383530000,21200,21200,21200,21200,0
|
|
20230614,212200,6383530000,21200,21200,21200,21200,0
|
|
20230614,212100,6383530000,21200,21200,21200,21200,0
|
|
20230614,212000,6383530000,21200,21200,21200,21200,0
|
|
20230614,211900,6383530000,21200,21200,21200,21200,0
|
|
20230614,211800,6383530000,21200,21200,21200,21200,0
|
|
20230614,211700,6383530000,21200,21200,21200,21200,0
|
|
20230614,211600,6383530000,21200,21200,21200,21200,0
|
|
20230614,211500,6383530000,21200,21200,21200,21200,0
|
|
20230614,211400,6383530000,21200,21200,21200,21200,0
|
|
20230614,211300,6383530000,21200,21200,21200,21200,0
|
|
20230614,211200,6383530000,21200,21200,21200,21200,0
|
|
20230614,211100,6383530000,21200,21200,21200,21200,0
|
|
20230614,211000,6383530000,21200,21200,21200,21200,0
|
|
20230614,210900,6383530000,21200,21200,21200,21200,0
|
|
20230614,210800,6383530000,21200,21200,21200,21200,0
|
|
20230614,210700,6383530000,21200,21200,21200,21200,0
|
|
20230614,210600,6383530000,21200,21200,21200,21200,0
|
|
20230614,210500,6383530000,21200,21200,21200,21200,0
|
|
20230614,210400,6383530000,21200,21200,21200,21200,0
|
|
20230614,210300,6383530000,21200,21200,21200,21200,0
|
|
20230614,210200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,210100,6383530000,21200,21200,21200,21200,0
|
|
20230614,210000,6383530000,21200,21200,21200,21200,0
|
|
20230614,205900,6383530000,21200,21200,21200,21200,0
|
|
20230614,205800,6383530000,21200,21200,21200,21200,0
|
|
20230614,205700,6383530000,21200,21200,21200,21200,0
|
|
20230614,205600,6383530000,21200,21200,21200,21200,0
|
|
20230614,205500,6383530000,21200,21200,21200,21200,0
|
|
20230614,205400,6383530000,21200,21200,21200,21200,0
|
|
20230614,205300,6383530000,21200,21200,21200,21200,0
|
|
20230614,205200,6383530000,21200,21200,21200,21200,0
|
|
20230614,205100,6383530000,21200,21200,21200,21200,0
|
|
20230614,205000,6383530000,21200,21200,21200,21200,0
|
|
20230614,204900,6383530000,21200,21200,21200,21200,0
|
|
20230614,204800,6383530000,21200,21200,21200,21200,0
|
|
20230614,204700,6383530000,21200,21200,21200,21200,0
|
|
20230614,204600,6383530000,21200,21200,21200,21200,0
|
|
20230614,204500,6383530000,21200,21200,21200,21200,0
|
|
20230614,204400,6383530000,21200,21200,21200,21200,0
|
|
20230614,204300,6383530000,21200,21200,21200,21200,0
|
|
20230614,204200,6383530000,21200,21200,21200,21200,0
|
|
20230614,204100,6383530000,21200,21200,21200,21200,0
|
|
20230614,204000,6383530000,21200,21200,21200,21200,0
|
|
20230614,203900,6383530000,21200,21200,21200,21200,0
|
|
20230614,203800,6383530000,21200,21200,21200,21200,0
|
|
20230614,203700,6383530000,21200,21200,21200,21200,0
|
|
20230614,203600,6383530000,21200,21200,21200,21200,0
|
|
20230614,203500,6383530000,21200,21200,21200,21200,0
|
|
20230614,203400,6383530000,21200,21200,21200,21200,0
|
|
20230614,203300,6383530000,21200,21200,21200,21200,0
|
|
20230614,203200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,203100,6383530000,21200,21200,21200,21200,0
|
|
20230614,203000,6383530000,21200,21200,21200,21200,0
|
|
20230614,202900,6383530000,21200,21200,21200,21200,0
|
|
20230614,202800,6383530000,21200,21200,21200,21200,0
|
|
20230614,202700,6383530000,21200,21200,21200,21200,0
|
|
20230614,202600,6383530000,21200,21200,21200,21200,0
|
|
20230614,202500,6383530000,21200,21200,21200,21200,0
|
|
20230614,202400,6383530000,21200,21200,21200,21200,0
|
|
20230614,202300,6383530000,21200,21200,21200,21200,0
|
|
20230614,202200,6383530000,21200,21200,21200,21200,0
|
|
20230614,202100,6383530000,21200,21200,21200,21200,0
|
|
20230614,202000,6383530000,21200,21200,21200,21200,0
|
|
20230614,201900,6383530000,21200,21200,21200,21200,0
|
|
20230614,201800,6383530000,21200,21200,21200,21200,0
|
|
20230614,201700,6383530000,21200,21200,21200,21200,0
|
|
20230614,201600,6383530000,21200,21200,21200,21200,0
|
|
20230614,201500,6383530000,21200,21200,21200,21200,0
|
|
20230614,201400,6383530000,21200,21200,21200,21200,0
|
|
20230614,201300,6383530000,21200,21200,21200,21200,0
|
|
20230614,201200,6383530000,21200,21200,21200,21200,0
|
|
20230614,201100,6383530000,21200,21200,21200,21200,0
|
|
20230614,201000,6383530000,21200,21200,21200,21200,0
|
|
20230614,200900,6383530000,21200,21200,21200,21200,0
|
|
20230614,200800,6383530000,21200,21200,21200,21200,0
|
|
20230614,200700,6383530000,21200,21200,21200,21200,0
|
|
20230614,200600,6383530000,21200,21200,21200,21200,0
|
|
20230614,200500,6383530000,21200,21200,21200,21200,0
|
|
20230614,200400,6383530000,21200,21200,21200,21200,0
|
|
20230614,200300,6383530000,21200,21200,21200,21200,0
|
|
20230614,200200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,200100,6383530000,21200,21200,21200,21200,0
|
|
20230614,200000,6383530000,21200,21200,21200,21200,0
|
|
20230614,195900,6383530000,21200,21200,21200,21200,0
|
|
20230614,195800,6383530000,21200,21200,21200,21200,0
|
|
20230614,195700,6383530000,21200,21200,21200,21200,0
|
|
20230614,195600,6383530000,21200,21200,21200,21200,0
|
|
20230614,195500,6383530000,21200,21200,21200,21200,0
|
|
20230614,195400,6383530000,21200,21200,21200,21200,0
|
|
20230614,195300,6383530000,21200,21200,21200,21200,0
|
|
20230614,195200,6383530000,21200,21200,21200,21200,0
|
|
20230614,195100,6383530000,21200,21200,21200,21200,0
|
|
20230614,195000,6383530000,21200,21200,21200,21200,0
|
|
20230614,194900,6383530000,21200,21200,21200,21200,0
|
|
20230614,194800,6383530000,21200,21200,21200,21200,0
|
|
20230614,194700,6383530000,21200,21200,21200,21200,0
|
|
20230614,194600,6383530000,21200,21200,21200,21200,0
|
|
20230614,194500,6383530000,21200,21200,21200,21200,0
|
|
20230614,194400,6383530000,21200,21200,21200,21200,0
|
|
20230614,194300,6383530000,21200,21200,21200,21200,0
|
|
20230614,194200,6383530000,21200,21200,21200,21200,0
|
|
20230614,194100,6383530000,21200,21200,21200,21200,0
|
|
20230614,194000,6383530000,21200,21200,21200,21200,0
|
|
20230614,193900,6383530000,21200,21200,21200,21200,0
|
|
20230614,193800,6383530000,21200,21200,21200,21200,0
|
|
20230614,193700,6383530000,21200,21200,21200,21200,0
|
|
20230614,193600,6383530000,21200,21200,21200,21200,0
|
|
20230614,193500,6383530000,21200,21200,21200,21200,0
|
|
20230614,193400,6383530000,21200,21200,21200,21200,0
|
|
20230614,193300,6383530000,21200,21200,21200,21200,0
|
|
20230614,193200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,193100,6383530000,21200,21200,21200,21200,0
|
|
20230614,193000,6383530000,21200,21200,21200,21200,0
|
|
20230614,192900,6383530000,21200,21200,21200,21200,0
|
|
20230614,192800,6383530000,21200,21200,21200,21200,0
|
|
20230614,192700,6383530000,21200,21200,21200,21200,0
|
|
20230614,192600,6383530000,21200,21200,21200,21200,0
|
|
20230614,192500,6383530000,21200,21200,21200,21200,0
|
|
20230614,192400,6383530000,21200,21200,21200,21200,0
|
|
20230614,192300,6383530000,21200,21200,21200,21200,0
|
|
20230614,192200,6383530000,21200,21200,21200,21200,0
|
|
20230614,192100,6383530000,21200,21200,21200,21200,0
|
|
20230614,192000,6383530000,21200,21200,21200,21200,0
|
|
20230614,191900,6383530000,21200,21200,21200,21200,0
|
|
20230614,191800,6383530000,21200,21200,21200,21200,0
|
|
20230614,191700,6383530000,21200,21200,21200,21200,0
|
|
20230614,191600,6383530000,21200,21200,21200,21200,0
|
|
20230614,191500,6383530000,21200,21200,21200,21200,0
|
|
20230614,191400,6383530000,21200,21200,21200,21200,0
|
|
20230614,191300,6383530000,21200,21200,21200,21200,0
|
|
20230614,191200,6383530000,21200,21200,21200,21200,0
|
|
20230614,191100,6383530000,21200,21200,21200,21200,0
|
|
20230614,191000,6383530000,21200,21200,21200,21200,0
|
|
20230614,190900,6383530000,21200,21200,21200,21200,0
|
|
20230614,190800,6383530000,21200,21200,21200,21200,0
|
|
20230614,190700,6383530000,21200,21200,21200,21200,0
|
|
20230614,190600,6383530000,21200,21200,21200,21200,0
|
|
20230614,190500,6383530000,21200,21200,21200,21200,0
|
|
20230614,190400,6383530000,21200,21200,21200,21200,0
|
|
20230614,190300,6383530000,21200,21200,21200,21200,0
|
|
20230614,190200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,190100,6383530000,21200,21200,21200,21200,0
|
|
20230614,190000,6383530000,21200,21200,21200,21200,0
|
|
20230614,185900,6383530000,21200,21200,21200,21200,0
|
|
20230614,185800,6383530000,21200,21200,21200,21200,0
|
|
20230614,185700,6383530000,21200,21200,21200,21200,0
|
|
20230614,185600,6383530000,21200,21200,21200,21200,0
|
|
20230614,185500,6383530000,21200,21200,21200,21200,0
|
|
20230614,185400,6383530000,21200,21200,21200,21200,0
|
|
20230614,185300,6383530000,21200,21200,21200,21200,0
|
|
20230614,185200,6383530000,21200,21200,21200,21200,0
|
|
20230614,185100,6383530000,21200,21200,21200,21200,0
|
|
20230614,185000,6383530000,21200,21200,21200,21200,0
|
|
20230614,184900,6383530000,21200,21200,21200,21200,0
|
|
20230614,184800,6383530000,21200,21200,21200,21200,0
|
|
20230614,184700,6383530000,21200,21200,21200,21200,0
|
|
20230614,184600,6383530000,21200,21200,21200,21200,0
|
|
20230614,184500,6383530000,21200,21200,21200,21200,0
|
|
20230614,184400,6383530000,21200,21200,21200,21200,0
|
|
20230614,184300,6383530000,21200,21200,21200,21200,0
|
|
20230614,184200,6383530000,21200,21200,21200,21200,0
|
|
20230614,184100,6383530000,21200,21200,21200,21200,0
|
|
20230614,184000,6383530000,21200,21200,21200,21200,0
|
|
20230614,183900,6383530000,21200,21200,21200,21200,0
|
|
20230614,183800,6383530000,21200,21200,21200,21200,0
|
|
20230614,183700,6383530000,21200,21200,21200,21200,0
|
|
20230614,183600,6383530000,21200,21200,21200,21200,0
|
|
20230614,183500,6383530000,21200,21200,21200,21200,0
|
|
20230614,183400,6383530000,21200,21200,21200,21200,0
|
|
20230614,183300,6383530000,21200,21200,21200,21200,0
|
|
20230614,183200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,183100,6383530000,21200,21200,21200,21200,0
|
|
20230614,183000,6383530000,21200,21200,21200,21200,0
|
|
20230614,182900,6383530000,21200,21200,21200,21200,0
|
|
20230614,182800,6383530000,21200,21200,21200,21200,0
|
|
20230614,182700,6383530000,21200,21200,21200,21200,0
|
|
20230614,182600,6383530000,21200,21200,21200,21200,0
|
|
20230614,182500,6383530000,21200,21200,21200,21200,0
|
|
20230614,182400,6383530000,21200,21200,21200,21200,0
|
|
20230614,182300,6383530000,21200,21200,21200,21200,0
|
|
20230614,182200,6383530000,21200,21200,21200,21200,0
|
|
20230614,182100,6383530000,21200,21200,21200,21200,0
|
|
20230614,182000,6383530000,21200,21200,21200,21200,0
|
|
20230614,181900,6383530000,21200,21200,21200,21200,0
|
|
20230614,181800,6383530000,21200,21200,21200,21200,0
|
|
20230614,181700,6383530000,21200,21200,21200,21200,0
|
|
20230614,181600,6383530000,21200,21200,21200,21200,0
|
|
20230614,181500,6383530000,21200,21200,21200,21200,0
|
|
20230614,181400,6383530000,21200,21200,21200,21200,0
|
|
20230614,181300,6383530000,21200,21200,21200,21200,0
|
|
20230614,181200,6383530000,21200,21200,21200,21200,0
|
|
20230614,181100,6383530000,21200,21200,21200,21200,0
|
|
20230614,181000,6383530000,21200,21200,21200,21200,0
|
|
20230614,180900,6383530000,21200,21200,21200,21200,0
|
|
20230614,180800,6383530000,21200,21200,21200,21200,0
|
|
20230614,180700,6383530000,21200,21200,21200,21200,0
|
|
20230614,180600,6383530000,21200,21200,21200,21200,0
|
|
20230614,180500,6383530000,21200,21200,21200,21200,0
|
|
20230614,180400,6383530000,21200,21200,21200,21200,0
|
|
20230614,180300,6383530000,21200,21200,21200,21200,0
|
|
20230614,180200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,180100,6383530000,21200,21200,21200,21200,0
|
|
20230614,180000,6383530000,21200,21200,21200,21200,0
|
|
20230614,175900,6383530000,21200,21200,21200,21200,0
|
|
20230614,175800,6383530000,21200,21200,21200,21200,0
|
|
20230614,175700,6383530000,21200,21200,21200,21200,0
|
|
20230614,175600,6383530000,21200,21200,21200,21200,0
|
|
20230614,175500,6383530000,21200,21200,21200,21200,0
|
|
20230614,175400,6383530000,21200,21200,21200,21200,0
|
|
20230614,175300,6383530000,21200,21200,21200,21200,0
|
|
20230614,175200,6383530000,21200,21200,21200,21200,0
|
|
20230614,175100,6383530000,21200,21200,21200,21200,0
|
|
20230614,175000,6383530000,21200,21200,21200,21200,0
|
|
20230614,174900,6383530000,21200,21200,21200,21200,0
|
|
20230614,174800,6383530000,21200,21200,21200,21200,0
|
|
20230614,174700,6383530000,21200,21200,21200,21200,0
|
|
20230614,174600,6383530000,21200,21200,21200,21200,0
|
|
20230614,174500,6383530000,21200,21200,21200,21200,0
|
|
20230614,174400,6383530000,21200,21200,21200,21200,0
|
|
20230614,174300,6383530000,21200,21200,21200,21200,0
|
|
20230614,174200,6383530000,21200,21200,21200,21200,0
|
|
20230614,174100,6383530000,21200,21200,21200,21200,0
|
|
20230614,174000,6383530000,21200,21200,21200,21200,0
|
|
20230614,173900,6383530000,21200,21200,21200,21200,0
|
|
20230614,173800,6383530000,21200,21200,21200,21200,0
|
|
20230614,173700,6383530000,21200,21200,21200,21200,0
|
|
20230614,173600,6383530000,21200,21200,21200,21200,0
|
|
20230614,173500,6383530000,21200,21200,21200,21200,0
|
|
20230614,173400,6383530000,21200,21200,21200,21200,0
|
|
20230614,173300,6383530000,21200,21200,21200,21200,0
|
|
20230614,173200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,173100,6383530000,21200,21200,21200,21200,0
|
|
20230614,173000,6383530000,21200,21200,21200,21200,0
|
|
20230614,172900,6383530000,21200,21200,21200,21200,0
|
|
20230614,172800,6383530000,21200,21200,21200,21200,0
|
|
20230614,172700,6383530000,21200,21200,21200,21200,0
|
|
20230614,172600,6383530000,21200,21200,21200,21200,0
|
|
20230614,172500,6383530000,21200,21200,21200,21200,0
|
|
20230614,172400,6383530000,21200,21200,21200,21200,0
|
|
20230614,172300,6383530000,21200,21200,21200,21200,0
|
|
20230614,172200,6383530000,21200,21200,21200,21200,0
|
|
20230614,172100,6383530000,21200,21200,21200,21200,0
|
|
20230614,172000,6383530000,21200,21200,21200,21200,0
|
|
20230614,171900,6383530000,21200,21200,21200,21200,0
|
|
20230614,171800,6383530000,21200,21200,21200,21200,0
|
|
20230614,171700,6383530000,21200,21200,21200,21200,0
|
|
20230614,171600,6383530000,21200,21200,21200,21200,0
|
|
20230614,171500,6383530000,21200,21200,21200,21200,0
|
|
20230614,171400,6383530000,21200,21200,21200,21200,0
|
|
20230614,171300,6383530000,21200,21200,21200,21200,0
|
|
20230614,171200,6383530000,21200,21200,21200,21200,0
|
|
20230614,171100,6383530000,21200,21200,21200,21200,0
|
|
20230614,171000,6383530000,21200,21200,21200,21200,0
|
|
20230614,170900,6383530000,21200,21200,21200,21200,0
|
|
20230614,170800,6383530000,21200,21200,21200,21200,0
|
|
20230614,170700,6383530000,21200,21200,21200,21200,0
|
|
20230614,170600,6383530000,21200,21200,21200,21200,0
|
|
20230614,170500,6383530000,21200,21200,21200,21200,0
|
|
20230614,170400,6383530000,21200,21200,21200,21200,0
|
|
20230614,170300,6383530000,21200,21200,21200,21200,0
|
|
20230614,170200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,170100,6383530000,21200,21200,21200,21200,0
|
|
20230614,170000,6383530000,21200,21200,21200,21200,0
|
|
20230614,165900,6383530000,21200,21200,21200,21200,0
|
|
20230614,165800,6383530000,21200,21200,21200,21200,0
|
|
20230614,165700,6383530000,21200,21200,21200,21200,0
|
|
20230614,165600,6383530000,21200,21200,21200,21200,0
|
|
20230614,165500,6383530000,21200,21200,21200,21200,0
|
|
20230614,165400,6383530000,21200,21200,21200,21200,0
|
|
20230614,165300,6383530000,21200,21200,21200,21200,0
|
|
20230614,165200,6383530000,21200,21200,21200,21200,0
|
|
20230614,165100,6383530000,21200,21200,21200,21200,0
|
|
20230614,165000,6383530000,21200,21200,21200,21200,0
|
|
20230614,164900,6383530000,21200,21200,21200,21200,0
|
|
20230614,164800,6383530000,21200,21200,21200,21200,0
|
|
20230614,164700,6383530000,21200,21200,21200,21200,0
|
|
20230614,164600,6383530000,21200,21200,21200,21200,0
|
|
20230614,164500,6383530000,21200,21200,21200,21200,0
|
|
20230614,164400,6383530000,21200,21200,21200,21200,0
|
|
20230614,164300,6383530000,21200,21200,21200,21200,0
|
|
20230614,164200,6383530000,21200,21200,21200,21200,0
|
|
20230614,164100,6383530000,21200,21200,21200,21200,0
|
|
20230614,164000,6383530000,21200,21200,21200,21200,0
|
|
20230614,163900,6383530000,21200,21200,21200,21200,0
|
|
20230614,163800,6383530000,21200,21200,21200,21200,0
|
|
20230614,163700,6383530000,21200,21200,21200,21200,0
|
|
20230614,163600,6383530000,21200,21200,21200,21200,0
|
|
20230614,163500,6383530000,21200,21200,21200,21200,0
|
|
20230614,163400,6383530000,21200,21200,21200,21200,0
|
|
20230614,163300,6383530000,21200,21200,21200,21200,0
|
|
20230614,163200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,163100,6383530000,21200,21200,21200,21200,0
|
|
20230614,163000,6383530000,21200,21200,21200,21200,0
|
|
20230614,162900,6383530000,21200,21200,21200,21200,0
|
|
20230614,162800,6383530000,21200,21200,21200,21200,0
|
|
20230614,162700,6383530000,21200,21200,21200,21200,0
|
|
20230614,162600,6383530000,21200,21200,21200,21200,0
|
|
20230614,162500,6383530000,21200,21200,21200,21200,0
|
|
20230614,162400,6383530000,21200,21200,21200,21200,0
|
|
20230614,162300,6383530000,21200,21200,21200,21200,0
|
|
20230614,162200,6383530000,21200,21200,21200,21200,0
|
|
20230614,162100,6383530000,21200,21200,21200,21200,0
|
|
20230614,162000,6383530000,21200,21200,21200,21200,0
|
|
20230614,161900,6383530000,21200,21200,21200,21200,0
|
|
20230614,161800,6383530000,21200,21200,21200,21200,0
|
|
20230614,161700,6383530000,21200,21200,21200,21200,0
|
|
20230614,161600,6383530000,21200,21200,21200,21200,0
|
|
20230614,161500,6383530000,21200,21200,21200,21200,0
|
|
20230614,161400,6383530000,21200,21200,21200,21200,0
|
|
20230614,161300,6383530000,21200,21200,21200,21200,0
|
|
20230614,161200,6383530000,21200,21200,21200,21200,0
|
|
20230614,161100,6383530000,21200,21200,21200,21200,0
|
|
20230614,161000,6383530000,21200,21200,21200,21200,0
|
|
20230614,160900,6383530000,21200,21200,21200,21200,0
|
|
20230614,160800,6383530000,21200,21200,21200,21200,0
|
|
20230614,160700,6383530000,21200,21200,21200,21200,0
|
|
20230614,160600,6383530000,21200,21200,21200,21200,0
|
|
20230614,160500,6383530000,21200,21200,21200,21200,0
|
|
20230614,160400,6383530000,21200,21200,21200,21200,0
|
|
20230614,160300,6383530000,21200,21200,21200,21200,0
|
|
20230614,160200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,160100,6383530000,21200,21200,21200,21200,0
|
|
20230614,160000,6383530000,21200,21200,21200,21200,0
|
|
20230614,155900,6383530000,21200,21200,21200,21200,0
|
|
20230614,155800,6383530000,21200,21200,21200,21200,0
|
|
20230614,155700,6383530000,21200,21200,21200,21200,0
|
|
20230614,155600,6383530000,21200,21200,21200,21200,0
|
|
20230614,155500,6383530000,21200,21200,21200,21200,0
|
|
20230614,155400,6383530000,21200,21200,21200,21200,0
|
|
20230614,155300,6383530000,21200,21200,21200,21200,0
|
|
20230614,155200,6383530000,21200,21200,21200,21200,0
|
|
20230614,155100,6383530000,21200,21200,21200,21200,0
|
|
20230614,155000,6383530000,21200,21200,21200,21200,0
|
|
20230614,154900,6383530000,21200,21200,21200,21200,0
|
|
20230614,154800,6383530000,21200,21200,21200,21200,0
|
|
20230614,154700,6383530000,21200,21200,21200,21200,0
|
|
20230614,154600,6383530000,21200,21200,21200,21200,0
|
|
20230614,154500,6383530000,21200,21200,21200,21200,0
|
|
20230614,154400,6383530000,21200,21200,21200,21200,0
|
|
20230614,154300,6383530000,21200,21200,21200,21200,0
|
|
20230614,154200,6383530000,21200,21200,21200,21200,0
|
|
20230614,154100,6383530000,21200,21200,21200,21200,0
|
|
20230614,154000,6383530000,21200,21200,21200,21200,0
|
|
20230614,153900,6383530000,21200,21200,21200,21200,0
|
|
20230614,153800,6383530000,21200,21200,21200,21200,0
|
|
20230614,153700,6383530000,21200,21200,21200,21200,0
|
|
20230614,153600,6383530000,21200,21200,21200,21200,0
|
|
20230614,153500,6383530000,21200,21200,21200,21200,0
|
|
20230614,153400,6383530000,21200,21200,21200,21200,0
|
|
20230614,153300,6383530000,21200,21200,21200,21200,0
|
|
20230614,153200,6383530000,21200,21200,21200,21200,1407
|
|
20230614,153100,6383530000,21200,21200,21200,21200,0
|
|
20230614,153000,6383530000,21200,21200,21200,21200,1407
|
|
20230614,152900,6353701600,21150,21150,21150,21150,0
|
|
20230614,152800,6353701600,21150,21150,21150,21150,0
|
|
20230614,152700,6353701600,21150,21150,21150,21150,0
|
|
20230614,152600,6353701600,21150,21150,21150,21150,0
|
|
20230614,152500,6353701600,21150,21150,21150,21150,0
|
|
20230614,152400,6353701600,21150,21150,21150,21150,0
|
|
20230614,152300,6353701600,21150,21150,21150,21150,0
|
|
20230614,152200,6353701600,21150,21150,21150,21150,0
|
|
20230614,152100,6353701600,21150,21150,21150,21150,0
|
|
20230614,152000,6353701600,21150,21150,21150,21150,0
|
|
20230614,151900,6353701600,21150,21200,21200,21100,2718
|
|
20230614,151800,6296265350,21200,21150,21200,21100,186
|
|
20230614,151700,6292322400,21200,21250,21250,21150,1336
|
|
20230614,151600,6263973950,21300,21300,21300,21250,157
|
|
20230614,151500,6260637600,21300,21250,21300,21150,2006
|
|
20230614,151400,6218125500,21250,21250,21250,21200,116
|
|
20230614,151300,6215663000,21300,21300,21300,21300,1
|
|
20230614,151200,6215641700,21200,21300,21300,21200,531
|
|
20230614,151100,6204381400,21100,21350,21350,21100,5025
|
|
20230614,151000,6097993200,21350,21350,21350,21350,72
|
|
20230614,150900,6096456000,21350,21350,21350,21200,1395
|
|
20230614,150800,6066862000,21200,21250,21350,21200,554
|
|
20230614,150700,6055075550,21250,21250,21250,21250,698
|
|
20230614,150600,6040243050,21200,21200,21200,21200,361
|
|
20230614,150500,6032589850,21200,21000,21200,21000,797
|
|
20230614,150400,6015724500,21100,21050,21100,21050,1660
|
|
20230614,150300,5980748500,21000,20950,21000,20950,108
|
|
20230614,150200,5978484900,20950,21000,21000,20950,761
|
|
20230614,150100,5962517150,21000,21000,21000,21000,2211
|
|
20230614,150000,5916086150,21000,21000,21100,21000,382
|
|
20230614,145900,5908064050,21100,21000,21100,21000,2099
|
|
20230614,145800,5863893900,21050,21000,21100,21000,204
|
|
20230614,145700,5859600650,21000,21000,21000,21000,230
|
|
20230614,145600,5854770650,21000,21000,21000,21000,270
|
|
20230614,145500,5849100650,21100,21150,21150,21000,2195
|
|
20230614,145400,5802979200,21150,21150,21150,21150,983
|
|
20230614,145300,5782188750,21150,21000,21150,21000,702
|
|
20230614,145200,5767416500,21100,21050,21150,21000,1161
|
|
20230614,145100,5742993350,21050,21050,21050,21000,71
|
|
20230614,145000,5741499750,21050,21000,21050,21000,610
|
|
20230614,144900,5728669450,21050,21050,21050,21000,1318
|
|
20230614,144800,5700991100,21000,21050,21050,21000,189
|
|
20230614,144700,5697021700,21050,21050,21050,21000,2011
|
|
20230614,144600,5654690950,21150,21050,21150,21050,109
|
|
20230614,144500,5652396400,21150,21050,21150,21050,39
|
|
20230614,144400,5651573250,21150,21100,21150,21100,315
|
|
20230614,144300,5644926700,21100,21100,21100,21050,153
|
|
20230614,144200,5641705300,21100,21100,21150,21050,2686
|
|
20230614,144100,5585031700,21100,21100,21100,21050,25
|
|
20230614,144000,5584504700,21100,21050,21100,21050,22
|
|
20230614,143900,5584040550,21000,21050,21050,21000,2799
|
|
20230614,143800,5525180050,21050,21050,21050,21000,1384
|
|
20230614,143700,5496071900,21050,21000,21050,21000,175
|
|
20230614,143600,5492388200,21000,21050,21050,21000,280
|
|
20230614,143500,5486499200,21000,21000,21000,21000,1150
|
|
20230614,143400,5462349200,21000,20900,21000,20900,214
|
|
20230614,143300,5457870500,20900,20850,20900,20850,108
|
|
20230614,143200,5455618400,20850,20850,21000,20850,896
|
|
20230614,143100,5436935550,20900,21000,21000,20900,676
|
|
20230614,143000,5422782900,21000,20900,21050,20900,323
|
|
20230614,142900,5416029750,20950,20950,20950,20950,639
|
|
20230614,142800,5402642700,20950,21050,21050,20900,3064
|
|
20230614,142700,5338416450,21150,21100,21150,21050,147
|
|
20230614,142600,5335316400,21150,21100,21200,21100,1129
|
|
20230614,142500,5311438850,21150,21050,21150,21000,268
|
|
20230614,142400,5305802950,21000,21100,21100,21000,251
|
|
20230614,142300,5300521400,21100,21150,21150,21100,549
|
|
20230614,142200,5288937450,21100,21150,21150,21050,219
|
|
20230614,142100,5284317100,21150,21100,21150,21100,197
|
|
20230614,142000,5280153100,21000,21000,21050,21000,600
|
|
20230614,141900,5267541050,21000,20950,21050,20900,798
|
|
20230614,141800,5250843300,20900,20900,20950,20900,572
|
|
20230614,141700,5238883200,20900,21000,21000,20900,1444
|
|
20230614,141600,5208649650,21000,21050,21050,20950,1609
|
|
20230614,141500,5174909250,21050,20950,21050,20950,1312
|
|
20230614,141400,5147422550,20950,21100,21200,20950,10191
|
|
20230614,141300,4932900800,21050,21100,21100,21050,1524
|
|
20230614,141200,4900810300,21100,21200,21200,21100,3339
|
|
20230614,141100,4830311750,21200,21200,21200,21200,633
|
|
20230614,141000,4816892150,21300,21300,21300,21200,22
|
|
20230614,140900,4816424600,21300,21300,21300,21300,102
|
|
20230614,140800,4814252000,21300,21200,21300,21200,36
|
|
20230614,140700,4813488700,21200,21200,21250,21200,274
|
|
20230614,140600,4807674650,21200,21150,21200,21150,237
|
|
20230614,140500,4802656300,21100,21150,21150,21100,260
|
|
20230614,140400,4797159150,21100,21200,21200,21100,365
|
|
20230614,140300,4789436250,21150,21200,21200,21150,3205
|
|
20230614,140200,4721647400,21200,21200,21200,21200,2
|
|
20230614,140100,4721605000,21150,21150,21150,21150,54
|
|
20230614,140000,4720462900,21150,21200,21300,21150,131
|
|
20230614,135900,4717686750,21200,21200,21200,21200,901
|
|
20230614,135800,4698585550,21200,21150,21200,21100,2405
|
|
20230614,135700,4647721400,21150,21200,21200,21150,287
|
|
20230614,135600,4641637500,21200,21200,21250,21200,2264
|
|
20230614,135500,4593640150,21200,21300,21300,21200,289
|
|
20230614,135400,4587505350,21300,21250,21300,21200,216
|
|
20230614,135300,4582916150,21300,21300,21300,21300,204
|
|
20230614,135200,4578570950,21350,21350,21350,21350,115
|
|
20230614,135100,4576115700,21450,21250,21450,21250,2363
|
|
20230614,135000,4525774750,21250,21250,21250,21250,2678
|
|
20230614,134900,4468867250,21300,21250,21300,21250,714
|
|
20230614,134800,4453689050,21250,21300,21300,21250,208
|
|
20230614,134700,4449269000,21250,21400,21400,21250,316
|
|
20230614,134600,4442548750,21400,21400,21400,21400,12
|
|
20230614,134500,4442291950,21450,21450,21450,21400,24
|
|
20230614,134400,4441777650,21250,21450,21450,21250,226
|
|
20230614,134300,4436962100,21400,21350,21400,21250,3062
|
|
20230614,134200,4371738900,21450,21350,21450,21300,1302
|
|
20230614,134100,4344001250,21300,21300,21350,21300,301
|
|
20230614,134000,4337584950,21350,21350,21350,21350,800
|
|
20230614,133900,4320504950,21300,21300,21300,21300,500
|
|
20230614,133800,4309854950,21300,21300,21400,21300,402
|
|
20230614,133700,4301272150,21300,21300,21300,21300,1
|
|
20230614,133600,4301250850,21400,21250,21400,21250,60
|
|
20230614,133500,4299970600,21250,21350,21350,21250,1390
|
|
20230614,133400,4270387750,21350,21400,21400,21350,2054
|
|
20230614,133300,4226517100,21450,21450,21450,21450,372
|
|
20230614,133200,4218537700,21400,21400,21400,21400,5
|
|
20230614,133100,4218430700,21450,21450,21450,21450,12
|
|
20230614,133000,4218173300,21450,21450,21450,21450,0
|
|
20230614,132900,4218173300,21450,21450,21450,21450,1
|
|
20230614,132800,4218151850,21300,21350,21350,21300,677
|
|
20230614,132700,4203729400,21350,21350,21400,21350,1642
|
|
20230614,132600,4168662900,21350,21350,21400,21350,448
|
|
20230614,132500,4159097600,21350,21400,21400,21350,1886
|
|
20230614,132400,4118778850,21400,21450,21450,21400,115
|
|
20230614,132300,4116314950,21500,21500,21500,21500,4
|
|
20230614,132200,4116228950,21500,21500,21500,21500,0
|
|
20230614,132100,4116228950,21500,21450,21500,21400,133
|
|
20230614,132000,4113380050,21500,21500,21500,21500,251
|
|
20230614,131900,4107983550,21500,21450,21500,21450,607
|
|
20230614,131800,4094963050,21500,21550,21550,21500,530
|
|
20230614,131700,4083543050,21450,21450,21450,21450,266
|
|
20230614,131600,4077837350,21450,21450,21450,21450,595
|
|
20230614,131500,4065074600,21450,21500,21550,21450,314
|
|
20230614,131400,4058325350,21500,21500,21500,21500,761
|
|
20230614,131300,4041963850,21500,21600,21600,21500,34
|
|
20230614,131200,4041232750,21500,21500,21500,21500,5
|
|
20230614,131100,4041125250,21550,21550,21550,21550,374
|
|
20230614,131000,4033065550,21550,21550,21550,21550,168
|
|
20230614,130900,4029445150,21600,21600,21600,21600,234
|
|
20230614,130800,4024390750,21550,21500,21550,21500,288
|
|
20230614,130700,4018189750,21550,21550,21550,21550,0
|
|
20230614,130600,4018189750,21550,21550,21550,21550,200
|
|
20230614,130500,4013879750,21550,21550,21550,21550,521
|
|
20230614,130400,4002652200,21400,21500,21500,21400,413
|
|
20230614,130300,3993807300,21500,21500,21500,21500,2
|
|
20230614,130200,3993764300,21500,21500,21500,21500,1
|
|
20230614,130100,3993742800,21500,21500,21500,21500,78
|
|
20230614,130000,3992065800,21450,21450,21450,21450,229
|
|
20230614,125900,3987153750,21450,21450,21450,21450,213
|
|
20230614,125800,3982584900,21450,21500,21500,21450,488
|
|
20230614,125700,3972112900,21500,21500,21500,21500,0
|
|
20230614,125600,3972112900,21500,21500,21500,21500,0
|
|
20230614,125500,3972112900,21500,21500,21500,21500,1
|
|
20230614,125400,3972091400,21550,21550,21550,21550,1
|
|
20230614,125300,3972069850,21500,21500,21500,21500,0
|
|
20230614,125200,3972069850,21500,21500,21500,21500,218
|
|
20230614,125100,3967382850,21500,21500,21500,21500,1010
|
|
20230614,125000,3945667850,21400,21400,21500,21400,69
|
|
20230614,124900,3944187350,21500,21500,21500,21500,0
|
|
20230614,124800,3944187350,21500,21400,21500,21400,138
|
|
20230614,124700,3941225050,21400,21400,21400,21400,664
|
|
20230614,124600,3927015450,21400,21400,21400,21400,30
|
|
20230614,124500,3926373450,21450,21450,21450,21450,178
|
|
20230614,124400,3922555350,21450,21500,21500,21450,1323
|
|
20230614,124300,3894118750,21500,21600,21600,21500,681
|
|
20230614,124200,3879477150,21600,21600,21600,21600,6
|
|
20230614,124100,3879347550,21500,21500,21550,21500,298
|
|
20230614,124000,3872933050,21500,21500,21500,21500,5
|
|
20230614,123900,3872825550,21600,21600,21600,21600,1
|
|
20230614,123800,3872803950,21500,21500,21500,21500,50
|
|
20230614,123700,3871728950,21500,21550,21600,21500,1602
|
|
20230614,123600,3837281550,21550,21550,21550,21550,1000
|
|
20230614,123500,3815731550,21600,21600,21600,21600,3
|
|
20230614,123400,3815666750,21600,21600,21600,21550,137
|
|
20230614,123300,3812712750,21550,21600,21600,21550,8
|
|
20230614,123200,3812540150,21550,21550,21600,21550,62
|
|
20230614,123100,3811203950,21500,21550,21550,21500,155
|
|
20230614,123000,3807865250,21500,21500,21500,21500,377
|
|
20230614,122900,3799759750,21500,21450,21500,21450,215
|
|
20230614,122800,3795143500,21450,21500,21500,21450,65
|
|
20230614,122700,3793749100,21450,21450,21450,21450,4
|
|
20230614,122600,3793663300,21450,21450,21450,21450,0
|
|
20230614,122500,3793663300,21450,21500,21500,21450,672
|
|
20230614,122400,3779224150,21500,21500,21500,21500,110
|
|
20230614,122300,3776859150,21450,21450,21450,21450,98
|
|
20230614,122200,3774757050,21450,21450,21450,21450,55
|
|
20230614,122100,3773577300,21400,21450,21500,21400,34
|
|
20230614,122000,3772848250,21450,21550,21550,21450,3950
|
|
20230614,121900,3687954850,21550,21550,21550,21500,353
|
|
20230614,121800,3680350300,21550,21550,21550,21550,30
|
|
20230614,121700,3679703800,21550,21550,21550,21550,722
|
|
20230614,121600,3664144700,21550,21550,21550,21550,105
|
|
20230614,121500,3661881950,21550,21550,21550,21550,0
|
|
20230614,121400,3661881950,21550,21550,21550,21550,10
|
|
20230614,121300,3661666450,21550,21550,21550,21550,0
|
|
20230614,121200,3661666450,21550,21550,21550,21550,500
|
|
20230614,121100,3650891450,21600,21550,21600,21550,331
|
|
20230614,121000,3643746850,21550,21550,21550,21550,4
|
|
20230614,120900,3643660650,21550,21550,21550,21550,666
|
|
20230614,120800,3629308350,21550,21550,21550,21550,90
|
|
20230614,120700,3627368850,21550,21550,21550,21550,15
|
|
20230614,120600,3627045600,21550,21550,21550,21550,217
|
|
20230614,120500,3622369250,21550,21550,21550,21550,227
|
|
20230614,120400,3617477400,21550,21550,21550,21550,289
|
|
20230614,120300,3611249450,21550,21550,21550,21550,143
|
|
20230614,120200,3608167800,21550,21600,21600,21550,151
|
|
20230614,120100,3604913700,21600,21600,21600,21600,42
|
|
20230614,120000,3604006500,21500,21550,21550,21500,785
|
|
20230614,115900,3587122050,21550,21550,21600,21550,123
|
|
20230614,115800,3584470750,21550,21550,21550,21550,5
|
|
20230614,115700,3584363000,21600,21600,21600,21550,432
|
|
20230614,115600,3575048200,21550,21550,21550,21550,7
|
|
20230614,115500,3574897350,21550,21550,21550,21550,110
|
|
20230614,115400,3572526850,21550,21600,21600,21550,187
|
|
20230614,115300,3568496500,21600,21600,21600,21600,157
|
|
20230614,115200,3565105300,21550,21550,21550,21550,12
|
|
20230614,115100,3564846700,21600,21550,21600,21550,294
|
|
20230614,115000,3558501300,21550,21550,21550,21550,42
|
|
20230614,114900,3557596200,21550,21600,21600,21550,1105
|
|
20230614,114800,3533782550,21650,21650,21650,21650,0
|
|
20230614,114700,3533782550,21650,21650,21650,21650,5
|
|
20230614,114600,3533674300,21650,21650,21650,21650,0
|
|
20230614,114500,3533674300,21650,21650,21650,21650,100
|
|
20230614,114400,3531509300,21700,21700,21700,21700,3
|
|
20230614,114300,3531444200,21600,21600,21600,21600,1
|
|
20230614,114200,3531422600,21600,21650,21650,21600,25
|
|
20230614,114100,3530881400,21700,21600,21700,21600,12
|
|
20230614,114000,3530621800,21550,21600,21600,21550,246
|
|
20230614,113900,3525319750,21600,21600,21600,21600,29
|
|
20230614,113800,3524693350,21600,21600,21600,21600,363
|
|
20230614,113700,3516852550,21600,21600,21600,21600,1114
|
|
20230614,113600,3492790150,21600,21600,21600,21600,12
|
|
20230614,113500,3492530950,21600,21600,21600,21600,0
|
|
20230614,113400,3492530950,21600,21650,21650,21600,22
|
|
20230614,113300,3492054950,21650,21550,21650,21550,17
|
|
20230614,113200,3491688500,21550,21600,21600,21550,900
|
|
20230614,113100,3472292600,21600,21600,21600,21600,10
|
|
20230614,113000,3472076600,21550,21600,21600,21550,60
|
|
20230614,112900,3470782600,21600,21700,21700,21600,11
|
|
20230614,112800,3470544900,21700,21700,21750,21600,990
|
|
20230614,112700,3449142100,21650,21650,21650,21650,314
|
|
20230614,112600,3442344000,21750,21750,21750,21750,4
|
|
20230614,112500,3442257000,21750,21750,21750,21750,0
|
|
20230614,112400,3442257000,21750,21750,21750,21750,207
|
|
20230614,112300,3437754750,21750,21750,21750,21650,278
|
|
20230614,112200,3431708350,21600,21600,21600,21600,0
|
|
20230614,112100,3431708350,21600,21600,21600,21600,200
|
|
20230614,112000,3427388350,21600,21750,21750,21600,1152
|
|
20230614,111900,3402339850,21750,21750,21750,21600,14
|
|
20230614,111800,3402035500,21750,21700,21750,21700,140
|
|
20230614,111700,3398997450,21700,21700,21700,21700,0
|
|
20230614,111600,3398997450,21700,21600,21700,21600,2
|
|
20230614,111500,3398954150,21750,21750,21750,21750,1
|
|
20230614,111400,3398932400,21550,21550,21550,21550,394
|
|
20230614,111300,3390441700,21550,21550,21550,21550,52
|
|
20230614,111200,3389321100,21550,21550,21550,21550,251
|
|
20230614,111100,3383912050,21550,21600,21600,21550,450
|
|
20230614,111000,3374212500,21600,21700,21750,21600,434
|
|
20230614,110900,3364810500,21750,21650,21750,21650,973
|
|
20230614,110800,3343686700,21700,21700,21700,21700,1
|
|
20230614,110700,3343665000,21700,21700,21700,21700,67
|
|
20230614,110600,3342211100,21700,21700,21700,21700,151
|
|
20230614,110500,3338934400,21650,21650,21650,21650,1041
|
|
20230614,110400,3316396750,21650,21650,21650,21650,324
|
|
20230614,110300,3309382150,21650,21650,21650,21650,47
|
|
20230614,110200,3308364600,21600,21600,21600,21600,127
|
|
20230614,110100,3305621400,21600,21600,21600,21600,1
|
|
20230614,110000,3305599800,21600,21600,21600,21600,0
|
|
20230614,105900,3305599800,21600,21600,21600,21600,75
|
|
20230614,105800,3303979800,21600,21550,21600,21550,303
|
|
20230614,105700,3297449900,21550,21550,21550,21550,2
|
|
20230614,105600,3297406800,21600,21600,21600,21600,346
|
|
20230614,105500,3289933200,21650,21650,21650,21650,0
|
|
20230614,105400,3289933200,21650,21600,21650,21600,61
|
|
20230614,105300,3288613050,21600,21600,21600,21550,914
|
|
20230614,105200,3268899900,21600,21600,21600,21550,695
|
|
20230614,105100,3253888200,21600,21600,21600,21600,0
|
|
20230614,105000,3253888200,21600,21600,21600,21600,0
|
|
20230614,104900,3253888200,21600,21600,21600,21600,768
|
|
20230614,104800,3237299400,21600,21600,21600,21600,1
|
|
20230614,104700,3237277800,21600,21650,21650,21600,228
|
|
20230614,104600,3232352950,21600,21600,21600,21600,1
|
|
20230614,104500,3232331350,21600,21600,21600,21600,214
|
|
20230614,104400,3227708950,21650,21650,21650,21650,108
|
|
20230614,104300,3225370750,21650,21650,21650,21600,124
|
|
20230614,104200,3222689800,21650,21700,21700,21600,481
|
|
20230614,104100,3212291100,21650,21650,21700,21650,26
|
|
20230614,104000,3211728150,21650,21650,21650,21650,123
|
|
20230614,103900,3209065200,21650,21700,21700,21650,241
|
|
20230614,103800,3203839550,21700,21650,21700,21650,49
|
|
20230614,103700,3202778100,21650,21650,21650,21650,1061
|
|
20230614,103600,3179807450,21700,21700,21750,21700,62
|
|
20230614,103500,3178462000,21700,21700,21750,21700,201
|
|
20230614,103400,3174100250,21700,21700,21700,21700,921
|
|
20230614,103300,3154114550,21700,21700,21700,21700,195
|
|
20230614,103200,3149883050,21700,21750,21750,21700,545
|
|
20230614,103100,3138038900,21750,21750,21750,21750,861
|
|
20230614,103000,3119312150,21700,21700,21700,21700,241
|
|
20230614,102900,3114082450,21700,21650,21700,21650,645
|
|
20230614,102800,3100093250,21650,21650,21650,21650,206
|
|
20230614,102700,3095633350,21600,21650,21650,21600,1170
|
|
20230614,102600,3070334850,21650,21600,21650,21600,176
|
|
20230614,102500,3066525000,21600,21600,21600,21600,189
|
|
20230614,102400,3062442600,21600,21600,21600,21600,600
|
|
20230614,102300,3049482600,21600,21600,21650,21600,175
|
|
20230614,102200,3045702100,21600,21800,21800,21600,926
|
|
20230614,102100,3025670850,21700,21700,21700,21700,374
|
|
20230614,102000,3017555050,21700,21650,21700,21650,1137
|
|
20230614,101900,2992921350,21700,21700,21700,21700,114
|
|
20230614,101800,2990447550,21700,21700,21700,21700,183
|
|
20230614,101700,2986476450,21700,21850,21850,21700,337
|
|
20230614,101600,2979163100,21700,21750,21750,21700,522
|
|
20230614,101500,2967816350,21750,21750,21750,21750,245
|
|
20230614,101400,2962487600,21800,21800,21800,21800,17
|
|
20230614,101300,2962117000,21750,21750,21800,21750,546
|
|
20230614,101200,2950241450,21800,21750,21800,21750,231
|
|
20230614,101100,2945212200,21800,21800,21800,21750,327
|
|
20230614,101000,2938085300,21800,21750,21800,21750,38
|
|
20230614,100900,2937257150,21750,21750,21750,21750,122
|
|
20230614,100800,2934603650,21800,21800,21800,21750,17
|
|
20230614,100700,2934233750,21800,21800,21800,21800,1727
|
|
20230614,100600,2896585150,21850,21850,21850,21850,125
|
|
20230614,100500,2893853900,21850,21900,21900,21850,456
|
|
20230614,100400,2883884300,21900,22000,22000,21900,113
|
|
20230614,100300,2881404500,22000,21950,22000,21900,325
|
|
20230614,100200,2874265700,22000,21950,22000,21850,70
|
|
20230614,100100,2872735750,22000,21950,22000,21950,801
|
|
20230614,100000,2855139750,21950,21800,21950,21800,246
|
|
20230614,095900,2849749650,21800,21900,22000,21800,2488
|
|
20230614,095800,2795099750,21900,21900,21900,21900,10
|
|
20230614,095700,2794880750,21900,21900,21900,21900,1
|
|
20230614,095600,2794858850,21900,21900,22000,21800,1994
|
|
20230614,095500,2751242850,21900,21800,21900,21800,182
|
|
20230614,095400,2747265250,21900,21750,21900,21750,1031
|
|
20230614,095300,2724760000,21750,21900,21900,21750,670
|
|
20230614,095200,2710151100,21900,21900,21900,21900,83
|
|
20230614,095100,2708333400,21800,21800,21800,21800,64
|
|
20230614,095000,2706938200,21800,21700,21900,21700,219
|
|
20230614,094900,2702164550,21650,21650,21800,21650,422
|
|
20230614,094800,2693027850,21650,21700,21700,21650,524
|
|
20230614,094700,2681668450,21800,21850,21850,21700,714
|
|
20230614,094600,2666131050,21850,21900,21900,21850,883
|
|
20230614,094500,2646836200,21900,21900,21900,21850,637
|
|
20230614,094400,2632898450,22050,21950,22050,21850,1349
|
|
20230614,094300,2603406500,21900,22000,22000,21900,660
|
|
20230614,094200,2588920050,22000,22100,22100,22000,1916
|
|
20230614,094100,2546729700,22100,22000,22100,21950,1417
|
|
20230614,094000,2515545300,22000,22300,22300,22000,2483
|
|
20230614,093900,2460646050,22300,22300,22300,22300,723
|
|
20230614,093800,2444523150,22250,22300,22350,22250,2097
|
|
20230614,093700,2397733700,22300,22250,22300,22200,2714
|
|
20230614,093600,2337394400,22200,22000,22300,21950,6254
|
|
20230614,093500,2198446100,21950,21900,22150,21900,1084
|
|
20230614,093400,2174579500,21900,22200,22200,21900,3121
|
|
20230614,093300,2105572200,22200,22100,22200,21850,4316
|
|
20230614,093200,2010413900,22100,21900,22150,21900,5798
|
|
20230614,093100,1882650150,21900,21900,21950,21750,2047
|
|
20230614,093000,1837829500,21900,22100,22100,21700,7886
|
|
20230614,092900,1665590150,22100,21850,22150,21800,10266
|
|
20230614,092800,1439664400,21800,21750,22000,21650,12912
|
|
20230614,092700,1157735800,21650,21600,21750,21500,4110
|
|
20230614,092600,1068649650,21500,21450,21600,21350,1892
|
|
20230614,092500,1027972050,21350,21400,21400,21350,541
|
|
20230614,092400,1016396700,21350,21400,21400,21350,467
|
|
20230614,092300,1006426200,21350,21350,21400,21350,452
|
|
20230614,092200,996770400,21350,21400,21400,21350,880
|
|
20230614,092100,977981850,21400,21400,21400,21350,167
|
|
20230614,092000,974408700,21400,21400,21400,21350,73
|
|
20230614,091900,972847050,21450,21450,21450,21450,51
|
|
20230614,091800,971753100,21450,21350,21450,21350,179
|
|
20230614,091700,967931350,21350,21450,21450,21350,229
|
|
20230614,091600,963042100,21450,21350,21500,21300,2007
|
|
20230614,091500,920234950,21300,21350,21350,21300,497
|
|
20230614,091400,909624150,21450,21450,21450,21400,1112
|
|
20230614,091300,885772250,21350,21400,21500,21350,1206
|
|
20230614,091200,859976950,21400,21500,21500,21400,1483
|
|
20230614,091100,828150150,21500,21450,21600,21450,187
|
|
20230614,091000,824127700,21450,21550,21550,21450,208
|
|
20230614,090900,819652150,21600,21600,21650,21500,1794
|
|
20230614,090800,781045800,21600,21650,21650,21500,1515
|
|
20230614,090700,748313300,21600,21600,21600,21600,2395
|
|
20230614,090600,696581300,21600,21500,21600,21500,5225
|
|
20230614,090500,583757200,21600,21600,21600,21450,872
|
|
20230614,090400,564937000,21600,21600,21600,21550,1401
|
|
20230614,090300,534694500,21600,21400,21600,21400,296
|
|
20230614,090200,528311350,21450,21400,21550,21150,21549
|
|
20230614,090100,70935150,21400,21350,21400,21300,391
|
|
20230614,090000,62595200,21300,21050,21400,21050,2866
|