757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,213300,6345929900,20700,20700,20700,20700,0
|
|
20230614,213200,6345929900,20700,20700,20700,20700,0
|
|
20230614,213100,6345929900,20700,20700,20700,20700,0
|
|
20230614,213000,6345929900,20700,20700,20700,20700,0
|
|
20230614,212900,6345929900,20700,20700,20700,20700,0
|
|
20230614,212800,6345929900,20700,20700,20700,20700,0
|
|
20230614,212700,6345929900,20700,20700,20700,20700,0
|
|
20230614,212600,6345929900,20700,20700,20700,20700,0
|
|
20230614,212500,6345929900,20700,20700,20700,20700,0
|
|
20230614,212400,6345929900,20700,20700,20700,20700,0
|
|
20230614,212300,6345929900,20700,20700,20700,20700,0
|
|
20230614,212200,6345929900,20700,20700,20700,20700,0
|
|
20230614,212100,6345929900,20700,20700,20700,20700,0
|
|
20230614,212000,6345929900,20700,20700,20700,20700,0
|
|
20230614,211900,6345929900,20700,20700,20700,20700,0
|
|
20230614,211800,6345929900,20700,20700,20700,20700,0
|
|
20230614,211700,6345929900,20700,20700,20700,20700,0
|
|
20230614,211600,6345929900,20700,20700,20700,20700,0
|
|
20230614,211500,6345929900,20700,20700,20700,20700,0
|
|
20230614,211400,6345929900,20700,20700,20700,20700,0
|
|
20230614,211300,6345929900,20700,20700,20700,20700,0
|
|
20230614,211200,6345929900,20700,20700,20700,20700,0
|
|
20230614,211100,6345929900,20700,20700,20700,20700,0
|
|
20230614,211000,6345929900,20700,20700,20700,20700,0
|
|
20230614,210900,6345929900,20700,20700,20700,20700,0
|
|
20230614,210800,6345929900,20700,20700,20700,20700,0
|
|
20230614,210700,6345929900,20700,20700,20700,20700,0
|
|
20230614,210600,6345929900,20700,20700,20700,20700,0
|
|
20230614,210500,6345929900,20700,20700,20700,20700,0
|
|
20230614,210400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,210300,6345929900,20700,20700,20700,20700,0
|
|
20230614,210200,6345929900,20700,20700,20700,20700,0
|
|
20230614,210100,6345929900,20700,20700,20700,20700,0
|
|
20230614,210000,6345929900,20700,20700,20700,20700,0
|
|
20230614,205900,6345929900,20700,20700,20700,20700,0
|
|
20230614,205800,6345929900,20700,20700,20700,20700,0
|
|
20230614,205700,6345929900,20700,20700,20700,20700,0
|
|
20230614,205600,6345929900,20700,20700,20700,20700,0
|
|
20230614,205500,6345929900,20700,20700,20700,20700,0
|
|
20230614,205400,6345929900,20700,20700,20700,20700,0
|
|
20230614,205300,6345929900,20700,20700,20700,20700,0
|
|
20230614,205200,6345929900,20700,20700,20700,20700,0
|
|
20230614,205100,6345929900,20700,20700,20700,20700,0
|
|
20230614,205000,6345929900,20700,20700,20700,20700,0
|
|
20230614,204900,6345929900,20700,20700,20700,20700,0
|
|
20230614,204800,6345929900,20700,20700,20700,20700,0
|
|
20230614,204700,6345929900,20700,20700,20700,20700,0
|
|
20230614,204600,6345929900,20700,20700,20700,20700,0
|
|
20230614,204500,6345929900,20700,20700,20700,20700,0
|
|
20230614,204400,6345929900,20700,20700,20700,20700,0
|
|
20230614,204300,6345929900,20700,20700,20700,20700,0
|
|
20230614,204200,6345929900,20700,20700,20700,20700,0
|
|
20230614,204100,6345929900,20700,20700,20700,20700,0
|
|
20230614,204000,6345929900,20700,20700,20700,20700,0
|
|
20230614,203900,6345929900,20700,20700,20700,20700,0
|
|
20230614,203800,6345929900,20700,20700,20700,20700,0
|
|
20230614,203700,6345929900,20700,20700,20700,20700,0
|
|
20230614,203600,6345929900,20700,20700,20700,20700,0
|
|
20230614,203500,6345929900,20700,20700,20700,20700,0
|
|
20230614,203400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,203300,6345929900,20700,20700,20700,20700,0
|
|
20230614,203200,6345929900,20700,20700,20700,20700,0
|
|
20230614,203100,6345929900,20700,20700,20700,20700,0
|
|
20230614,203000,6345929900,20700,20700,20700,20700,0
|
|
20230614,202900,6345929900,20700,20700,20700,20700,0
|
|
20230614,202800,6345929900,20700,20700,20700,20700,0
|
|
20230614,202700,6345929900,20700,20700,20700,20700,0
|
|
20230614,202600,6345929900,20700,20700,20700,20700,0
|
|
20230614,202500,6345929900,20700,20700,20700,20700,0
|
|
20230614,202400,6345929900,20700,20700,20700,20700,0
|
|
20230614,202300,6345929900,20700,20700,20700,20700,0
|
|
20230614,202200,6345929900,20700,20700,20700,20700,0
|
|
20230614,202100,6345929900,20700,20700,20700,20700,0
|
|
20230614,202000,6345929900,20700,20700,20700,20700,0
|
|
20230614,201900,6345929900,20700,20700,20700,20700,0
|
|
20230614,201800,6345929900,20700,20700,20700,20700,0
|
|
20230614,201700,6345929900,20700,20700,20700,20700,0
|
|
20230614,201600,6345929900,20700,20700,20700,20700,0
|
|
20230614,201500,6345929900,20700,20700,20700,20700,0
|
|
20230614,201400,6345929900,20700,20700,20700,20700,0
|
|
20230614,201300,6345929900,20700,20700,20700,20700,0
|
|
20230614,201200,6345929900,20700,20700,20700,20700,0
|
|
20230614,201100,6345929900,20700,20700,20700,20700,0
|
|
20230614,201000,6345929900,20700,20700,20700,20700,0
|
|
20230614,200900,6345929900,20700,20700,20700,20700,0
|
|
20230614,200800,6345929900,20700,20700,20700,20700,0
|
|
20230614,200700,6345929900,20700,20700,20700,20700,0
|
|
20230614,200600,6345929900,20700,20700,20700,20700,0
|
|
20230614,200500,6345929900,20700,20700,20700,20700,0
|
|
20230614,200400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,200300,6345929900,20700,20700,20700,20700,0
|
|
20230614,200200,6345929900,20700,20700,20700,20700,0
|
|
20230614,200100,6345929900,20700,20700,20700,20700,0
|
|
20230614,200000,6345929900,20700,20700,20700,20700,0
|
|
20230614,195900,6345929900,20700,20700,20700,20700,0
|
|
20230614,195800,6345929900,20700,20700,20700,20700,0
|
|
20230614,195700,6345929900,20700,20700,20700,20700,0
|
|
20230614,195600,6345929900,20700,20700,20700,20700,0
|
|
20230614,195500,6345929900,20700,20700,20700,20700,0
|
|
20230614,195400,6345929900,20700,20700,20700,20700,0
|
|
20230614,195300,6345929900,20700,20700,20700,20700,0
|
|
20230614,195200,6345929900,20700,20700,20700,20700,0
|
|
20230614,195100,6345929900,20700,20700,20700,20700,0
|
|
20230614,195000,6345929900,20700,20700,20700,20700,0
|
|
20230614,194900,6345929900,20700,20700,20700,20700,0
|
|
20230614,194800,6345929900,20700,20700,20700,20700,0
|
|
20230614,194700,6345929900,20700,20700,20700,20700,0
|
|
20230614,194600,6345929900,20700,20700,20700,20700,0
|
|
20230614,194500,6345929900,20700,20700,20700,20700,0
|
|
20230614,194400,6345929900,20700,20700,20700,20700,0
|
|
20230614,194300,6345929900,20700,20700,20700,20700,0
|
|
20230614,194200,6345929900,20700,20700,20700,20700,0
|
|
20230614,194100,6345929900,20700,20700,20700,20700,0
|
|
20230614,194000,6345929900,20700,20700,20700,20700,0
|
|
20230614,193900,6345929900,20700,20700,20700,20700,0
|
|
20230614,193800,6345929900,20700,20700,20700,20700,0
|
|
20230614,193700,6345929900,20700,20700,20700,20700,0
|
|
20230614,193600,6345929900,20700,20700,20700,20700,0
|
|
20230614,193500,6345929900,20700,20700,20700,20700,0
|
|
20230614,193400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,193300,6345929900,20700,20700,20700,20700,0
|
|
20230614,193200,6345929900,20700,20700,20700,20700,0
|
|
20230614,193100,6345929900,20700,20700,20700,20700,0
|
|
20230614,193000,6345929900,20700,20700,20700,20700,0
|
|
20230614,192900,6345929900,20700,20700,20700,20700,0
|
|
20230614,192800,6345929900,20700,20700,20700,20700,0
|
|
20230614,192700,6345929900,20700,20700,20700,20700,0
|
|
20230614,192600,6345929900,20700,20700,20700,20700,0
|
|
20230614,192500,6345929900,20700,20700,20700,20700,0
|
|
20230614,192400,6345929900,20700,20700,20700,20700,0
|
|
20230614,192300,6345929900,20700,20700,20700,20700,0
|
|
20230614,192200,6345929900,20700,20700,20700,20700,0
|
|
20230614,192100,6345929900,20700,20700,20700,20700,0
|
|
20230614,192000,6345929900,20700,20700,20700,20700,0
|
|
20230614,191900,6345929900,20700,20700,20700,20700,0
|
|
20230614,191800,6345929900,20700,20700,20700,20700,0
|
|
20230614,191700,6345929900,20700,20700,20700,20700,0
|
|
20230614,191600,6345929900,20700,20700,20700,20700,0
|
|
20230614,191500,6345929900,20700,20700,20700,20700,0
|
|
20230614,191400,6345929900,20700,20700,20700,20700,0
|
|
20230614,191300,6345929900,20700,20700,20700,20700,0
|
|
20230614,191200,6345929900,20700,20700,20700,20700,0
|
|
20230614,191100,6345929900,20700,20700,20700,20700,0
|
|
20230614,191000,6345929900,20700,20700,20700,20700,0
|
|
20230614,190900,6345929900,20700,20700,20700,20700,0
|
|
20230614,190800,6345929900,20700,20700,20700,20700,0
|
|
20230614,190700,6345929900,20700,20700,20700,20700,0
|
|
20230614,190600,6345929900,20700,20700,20700,20700,0
|
|
20230614,190500,6345929900,20700,20700,20700,20700,0
|
|
20230614,190400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,190300,6345929900,20700,20700,20700,20700,0
|
|
20230614,190200,6345929900,20700,20700,20700,20700,0
|
|
20230614,190100,6345929900,20700,20700,20700,20700,0
|
|
20230614,190000,6345929900,20700,20700,20700,20700,0
|
|
20230614,185900,6345929900,20700,20700,20700,20700,0
|
|
20230614,185800,6345929900,20700,20700,20700,20700,0
|
|
20230614,185700,6345929900,20700,20700,20700,20700,0
|
|
20230614,185600,6345929900,20700,20700,20700,20700,0
|
|
20230614,185500,6345929900,20700,20700,20700,20700,0
|
|
20230614,185400,6345929900,20700,20700,20700,20700,0
|
|
20230614,185300,6345929900,20700,20700,20700,20700,0
|
|
20230614,185200,6345929900,20700,20700,20700,20700,0
|
|
20230614,185100,6345929900,20700,20700,20700,20700,0
|
|
20230614,185000,6345929900,20700,20700,20700,20700,0
|
|
20230614,184900,6345929900,20700,20700,20700,20700,0
|
|
20230614,184800,6345929900,20700,20700,20700,20700,0
|
|
20230614,184700,6345929900,20700,20700,20700,20700,0
|
|
20230614,184600,6345929900,20700,20700,20700,20700,0
|
|
20230614,184500,6345929900,20700,20700,20700,20700,0
|
|
20230614,184400,6345929900,20700,20700,20700,20700,0
|
|
20230614,184300,6345929900,20700,20700,20700,20700,0
|
|
20230614,184200,6345929900,20700,20700,20700,20700,0
|
|
20230614,184100,6345929900,20700,20700,20700,20700,0
|
|
20230614,184000,6345929900,20700,20700,20700,20700,0
|
|
20230614,183900,6345929900,20700,20700,20700,20700,0
|
|
20230614,183800,6345929900,20700,20700,20700,20700,0
|
|
20230614,183700,6345929900,20700,20700,20700,20700,0
|
|
20230614,183600,6345929900,20700,20700,20700,20700,0
|
|
20230614,183500,6345929900,20700,20700,20700,20700,0
|
|
20230614,183400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,183300,6345929900,20700,20700,20700,20700,0
|
|
20230614,183200,6345929900,20700,20700,20700,20700,0
|
|
20230614,183100,6345929900,20700,20700,20700,20700,0
|
|
20230614,183000,6345929900,20700,20700,20700,20700,0
|
|
20230614,182900,6345929900,20700,20700,20700,20700,0
|
|
20230614,182800,6345929900,20700,20700,20700,20700,0
|
|
20230614,182700,6345929900,20700,20700,20700,20700,0
|
|
20230614,182600,6345929900,20700,20700,20700,20700,0
|
|
20230614,182500,6345929900,20700,20700,20700,20700,0
|
|
20230614,182400,6345929900,20700,20700,20700,20700,0
|
|
20230614,182300,6345929900,20700,20700,20700,20700,0
|
|
20230614,182200,6345929900,20700,20700,20700,20700,0
|
|
20230614,182100,6345929900,20700,20700,20700,20700,0
|
|
20230614,182000,6345929900,20700,20700,20700,20700,0
|
|
20230614,181900,6345929900,20700,20700,20700,20700,0
|
|
20230614,181800,6345929900,20700,20700,20700,20700,0
|
|
20230614,181700,6345929900,20700,20700,20700,20700,0
|
|
20230614,181600,6345929900,20700,20700,20700,20700,0
|
|
20230614,181500,6345929900,20700,20700,20700,20700,0
|
|
20230614,181400,6345929900,20700,20700,20700,20700,0
|
|
20230614,181300,6345929900,20700,20700,20700,20700,0
|
|
20230614,181200,6345929900,20700,20700,20700,20700,0
|
|
20230614,181100,6345929900,20700,20700,20700,20700,0
|
|
20230614,181000,6345929900,20700,20700,20700,20700,0
|
|
20230614,180900,6345929900,20700,20700,20700,20700,0
|
|
20230614,180800,6345929900,20700,20700,20700,20700,0
|
|
20230614,180700,6345929900,20700,20700,20700,20700,0
|
|
20230614,180600,6345929900,20700,20700,20700,20700,0
|
|
20230614,180500,6345929900,20700,20700,20700,20700,0
|
|
20230614,180400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,180300,6345929900,20700,20700,20700,20700,0
|
|
20230614,180200,6345929900,20700,20700,20700,20700,0
|
|
20230614,180100,6345929900,20700,20700,20700,20700,0
|
|
20230614,180000,6345929900,20700,20700,20700,20700,0
|
|
20230614,175900,6345929900,20700,20700,20700,20700,0
|
|
20230614,175800,6345929900,20700,20700,20700,20700,0
|
|
20230614,175700,6345929900,20700,20700,20700,20700,0
|
|
20230614,175600,6345929900,20700,20700,20700,20700,0
|
|
20230614,175500,6345929900,20700,20700,20700,20700,0
|
|
20230614,175400,6345929900,20700,20700,20700,20700,0
|
|
20230614,175300,6345929900,20700,20700,20700,20700,0
|
|
20230614,175200,6345929900,20700,20700,20700,20700,0
|
|
20230614,175100,6345929900,20700,20700,20700,20700,0
|
|
20230614,175000,6345929900,20700,20700,20700,20700,0
|
|
20230614,174900,6345929900,20700,20700,20700,20700,0
|
|
20230614,174800,6345929900,20700,20700,20700,20700,0
|
|
20230614,174700,6345929900,20700,20700,20700,20700,0
|
|
20230614,174600,6345929900,20700,20700,20700,20700,0
|
|
20230614,174500,6345929900,20700,20700,20700,20700,0
|
|
20230614,174400,6345929900,20700,20700,20700,20700,0
|
|
20230614,174300,6345929900,20700,20700,20700,20700,0
|
|
20230614,174200,6345929900,20700,20700,20700,20700,0
|
|
20230614,174100,6345929900,20700,20700,20700,20700,0
|
|
20230614,174000,6345929900,20700,20700,20700,20700,0
|
|
20230614,173900,6345929900,20700,20700,20700,20700,0
|
|
20230614,173800,6345929900,20700,20700,20700,20700,0
|
|
20230614,173700,6345929900,20700,20700,20700,20700,0
|
|
20230614,173600,6345929900,20700,20700,20700,20700,0
|
|
20230614,173500,6345929900,20700,20700,20700,20700,0
|
|
20230614,173400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,173300,6345929900,20700,20700,20700,20700,0
|
|
20230614,173200,6345929900,20700,20700,20700,20700,0
|
|
20230614,173100,6345929900,20700,20700,20700,20700,0
|
|
20230614,173000,6345929900,20700,20700,20700,20700,0
|
|
20230614,172900,6345929900,20700,20700,20700,20700,0
|
|
20230614,172800,6345929900,20700,20700,20700,20700,0
|
|
20230614,172700,6345929900,20700,20700,20700,20700,0
|
|
20230614,172600,6345929900,20700,20700,20700,20700,0
|
|
20230614,172500,6345929900,20700,20700,20700,20700,0
|
|
20230614,172400,6345929900,20700,20700,20700,20700,0
|
|
20230614,172300,6345929900,20700,20700,20700,20700,0
|
|
20230614,172200,6345929900,20700,20700,20700,20700,0
|
|
20230614,172100,6345929900,20700,20700,20700,20700,0
|
|
20230614,172000,6345929900,20700,20700,20700,20700,0
|
|
20230614,171900,6345929900,20700,20700,20700,20700,0
|
|
20230614,171800,6345929900,20700,20700,20700,20700,0
|
|
20230614,171700,6345929900,20700,20700,20700,20700,0
|
|
20230614,171600,6345929900,20700,20700,20700,20700,0
|
|
20230614,171500,6345929900,20700,20700,20700,20700,0
|
|
20230614,171400,6345929900,20700,20700,20700,20700,0
|
|
20230614,171300,6345929900,20700,20700,20700,20700,0
|
|
20230614,171200,6345929900,20700,20700,20700,20700,0
|
|
20230614,171100,6345929900,20700,20700,20700,20700,0
|
|
20230614,171000,6345929900,20700,20700,20700,20700,0
|
|
20230614,170900,6345929900,20700,20700,20700,20700,0
|
|
20230614,170800,6345929900,20700,20700,20700,20700,0
|
|
20230614,170700,6345929900,20700,20700,20700,20700,0
|
|
20230614,170600,6345929900,20700,20700,20700,20700,0
|
|
20230614,170500,6345929900,20700,20700,20700,20700,0
|
|
20230614,170400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,170300,6345929900,20700,20700,20700,20700,0
|
|
20230614,170200,6345929900,20700,20700,20700,20700,0
|
|
20230614,170100,6345929900,20700,20700,20700,20700,0
|
|
20230614,170000,6345929900,20700,20700,20700,20700,0
|
|
20230614,165900,6345929900,20700,20700,20700,20700,0
|
|
20230614,165800,6345929900,20700,20700,20700,20700,0
|
|
20230614,165700,6345929900,20700,20700,20700,20700,0
|
|
20230614,165600,6345929900,20700,20700,20700,20700,0
|
|
20230614,165500,6345929900,20700,20700,20700,20700,0
|
|
20230614,165400,6345929900,20700,20700,20700,20700,0
|
|
20230614,165300,6345929900,20700,20700,20700,20700,0
|
|
20230614,165200,6345929900,20700,20700,20700,20700,0
|
|
20230614,165100,6345929900,20700,20700,20700,20700,0
|
|
20230614,165000,6345929900,20700,20700,20700,20700,0
|
|
20230614,164900,6345929900,20700,20700,20700,20700,0
|
|
20230614,164800,6345929900,20700,20700,20700,20700,0
|
|
20230614,164700,6345929900,20700,20700,20700,20700,0
|
|
20230614,164600,6345929900,20700,20700,20700,20700,0
|
|
20230614,164500,6345929900,20700,20700,20700,20700,0
|
|
20230614,164400,6345929900,20700,20700,20700,20700,0
|
|
20230614,164300,6345929900,20700,20700,20700,20700,0
|
|
20230614,164200,6345929900,20700,20700,20700,20700,0
|
|
20230614,164100,6345929900,20700,20700,20700,20700,0
|
|
20230614,164000,6345929900,20700,20700,20700,20700,0
|
|
20230614,163900,6345929900,20700,20700,20700,20700,0
|
|
20230614,163800,6345929900,20700,20700,20700,20700,0
|
|
20230614,163700,6345929900,20700,20700,20700,20700,0
|
|
20230614,163600,6345929900,20700,20700,20700,20700,0
|
|
20230614,163500,6345929900,20700,20700,20700,20700,0
|
|
20230614,163400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,163300,6345929900,20700,20700,20700,20700,0
|
|
20230614,163200,6345929900,20700,20700,20700,20700,0
|
|
20230614,163100,6345929900,20700,20700,20700,20700,0
|
|
20230614,163000,6345929900,20700,20700,20700,20700,0
|
|
20230614,162900,6345929900,20700,20700,20700,20700,0
|
|
20230614,162800,6345929900,20700,20700,20700,20700,0
|
|
20230614,162700,6345929900,20700,20700,20700,20700,0
|
|
20230614,162600,6345929900,20700,20700,20700,20700,0
|
|
20230614,162500,6345929900,20700,20700,20700,20700,0
|
|
20230614,162400,6345929900,20700,20700,20700,20700,0
|
|
20230614,162300,6345929900,20700,20700,20700,20700,0
|
|
20230614,162200,6345929900,20700,20700,20700,20700,0
|
|
20230614,162100,6345929900,20700,20700,20700,20700,0
|
|
20230614,162000,6345929900,20700,20700,20700,20700,0
|
|
20230614,161900,6345929900,20700,20700,20700,20700,0
|
|
20230614,161800,6345929900,20700,20700,20700,20700,0
|
|
20230614,161700,6345929900,20700,20700,20700,20700,0
|
|
20230614,161600,6345929900,20700,20700,20700,20700,0
|
|
20230614,161500,6345929900,20700,20700,20700,20700,0
|
|
20230614,161400,6345929900,20700,20700,20700,20700,0
|
|
20230614,161300,6345929900,20700,20700,20700,20700,0
|
|
20230614,161200,6345929900,20700,20700,20700,20700,0
|
|
20230614,161100,6345929900,20700,20700,20700,20700,0
|
|
20230614,161000,6345929900,20700,20700,20700,20700,0
|
|
20230614,160900,6345929900,20700,20700,20700,20700,0
|
|
20230614,160800,6345929900,20700,20700,20700,20700,0
|
|
20230614,160700,6345929900,20700,20700,20700,20700,0
|
|
20230614,160600,6345929900,20700,20700,20700,20700,0
|
|
20230614,160500,6345929900,20700,20700,20700,20700,0
|
|
20230614,160400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,160300,6345929900,20700,20700,20700,20700,0
|
|
20230614,160200,6345929900,20700,20700,20700,20700,0
|
|
20230614,160100,6345929900,20700,20700,20700,20700,0
|
|
20230614,160000,6345929900,20700,20700,20700,20700,0
|
|
20230614,155900,6345929900,20700,20700,20700,20700,0
|
|
20230614,155800,6345929900,20700,20700,20700,20700,0
|
|
20230614,155700,6345929900,20700,20700,20700,20700,0
|
|
20230614,155600,6345929900,20700,20700,20700,20700,0
|
|
20230614,155500,6345929900,20700,20700,20700,20700,0
|
|
20230614,155400,6345929900,20700,20700,20700,20700,0
|
|
20230614,155300,6345929900,20700,20700,20700,20700,0
|
|
20230614,155200,6345929900,20700,20700,20700,20700,0
|
|
20230614,155100,6345929900,20700,20700,20700,20700,0
|
|
20230614,155000,6345929900,20700,20700,20700,20700,0
|
|
20230614,154900,6345929900,20700,20700,20700,20700,0
|
|
20230614,154800,6345929900,20700,20700,20700,20700,0
|
|
20230614,154700,6345929900,20700,20700,20700,20700,0
|
|
20230614,154600,6345929900,20700,20700,20700,20700,0
|
|
20230614,154500,6345929900,20700,20700,20700,20700,0
|
|
20230614,154400,6345929900,20700,20700,20700,20700,0
|
|
20230614,154300,6345929900,20700,20700,20700,20700,0
|
|
20230614,154200,6345929900,20700,20700,20700,20700,0
|
|
20230614,154100,6345929900,20700,20700,20700,20700,0
|
|
20230614,154000,6345929900,20700,20700,20700,20700,0
|
|
20230614,153900,6345929900,20700,20700,20700,20700,0
|
|
20230614,153800,6345929900,20700,20700,20700,20700,0
|
|
20230614,153700,6345929900,20700,20700,20700,20700,0
|
|
20230614,153600,6345929900,20700,20700,20700,20700,0
|
|
20230614,153500,6345929900,20700,20700,20700,20700,0
|
|
20230614,153400,6345929900,20700,20700,20700,20700,4604
|
|
20230614,153300,6345929900,20700,20700,20700,20700,0
|
|
20230614,153200,6345929900,20700,20700,20700,20700,0
|
|
20230614,153100,6345929900,20700,20700,20700,20700,0
|
|
20230614,153000,6345929900,20700,20700,20700,20700,4604
|
|
20230614,152900,6250627100,20800,20800,20800,20800,0
|
|
20230614,152800,6250627100,20800,20800,20800,20800,0
|
|
20230614,152700,6250627100,20800,20800,20800,20800,0
|
|
20230614,152600,6250627100,20800,20800,20800,20800,0
|
|
20230614,152500,6250627100,20800,20800,20800,20800,0
|
|
20230614,152400,6250627100,20800,20800,20800,20800,0
|
|
20230614,152300,6250627100,20800,20800,20800,20800,0
|
|
20230614,152200,6250627100,20800,20800,20800,20800,0
|
|
20230614,152100,6250627100,20800,20800,20800,20800,0
|
|
20230614,152000,6250627100,20800,20800,20800,20800,0
|
|
20230614,151900,6250627100,20800,20800,20800,20700,825
|
|
20230614,151800,6233496800,20800,20850,20850,20750,494
|
|
20230614,151700,6223232200,20750,20750,20850,20700,3186
|
|
20230614,151600,6157170400,20750,20700,20750,20650,639
|
|
20230614,151500,6143954950,20700,20650,20700,20650,649
|
|
20230614,151400,6130535800,20700,20700,20700,20650,377
|
|
20230614,151300,6122734600,20650,20700,20700,20650,722
|
|
20230614,151200,6107795050,20700,20700,20700,20650,1083
|
|
20230614,151100,6085422950,20700,20700,20700,20650,16
|
|
20230614,151000,6085091800,20650,20700,20750,20650,457
|
|
20230614,150900,6075632150,20700,20700,20700,20650,577
|
|
20230614,150800,6063716350,20700,20700,20700,20650,412
|
|
20230614,150700,6055206900,20700,20700,20700,20650,447
|
|
20230614,150600,6045975550,20700,20750,20750,20650,339
|
|
20230614,150500,6038968400,20750,20650,20750,20650,646
|
|
20230614,150400,6025603450,20650,20700,20750,20650,969
|
|
20230614,150300,6005550800,20700,20600,20700,20600,240
|
|
20230614,150200,6000600100,20650,20600,20650,20550,1216
|
|
20230614,150100,5975535400,20550,20700,20700,20550,1930
|
|
20230614,150000,5935743350,20700,20600,20700,20550,1998
|
|
20230614,145900,5894500600,20550,20600,20650,20550,1451
|
|
20230614,145800,5864640950,20600,20600,20600,20550,29
|
|
20230614,145700,5864044400,20600,20550,20600,20500,1023
|
|
20230614,145600,5843010550,20550,20600,20600,20500,5070
|
|
20230614,145500,5738833250,20600,20650,20650,20550,1433
|
|
20230614,145400,5709323300,20650,20650,20650,20600,986
|
|
20230614,145300,5689011000,20650,20650,20650,20600,1582
|
|
20230614,145200,5656418250,20600,20650,20650,20600,1400
|
|
20230614,145100,5627574700,20650,20650,20650,20600,192
|
|
20230614,145000,5623618400,20650,20650,20650,20600,406
|
|
20230614,144900,5615240450,20600,20550,20650,20550,1453
|
|
20230614,144800,5585342600,20600,20550,20600,20550,482
|
|
20230614,144700,5575432000,20550,20600,20600,20550,673
|
|
20230614,144600,5561599750,20550,20600,20600,20550,1058
|
|
20230614,144500,5539855750,20600,20600,20650,20600,2127
|
|
20230614,144400,5496038400,20600,20650,20650,20600,2141
|
|
20230614,144300,5451930100,20650,20700,20700,20600,471
|
|
20230614,144200,5442204650,20700,20650,20700,20650,1166
|
|
20230614,144100,5418125400,20700,20700,20700,20650,418
|
|
20230614,144000,5409493150,20700,20700,20700,20650,574
|
|
20230614,143900,5397618150,20700,20700,20700,20650,617
|
|
20230614,143800,5384876200,20650,20700,20700,20650,28
|
|
20230614,143700,5384297000,20700,20750,20750,20650,555
|
|
20230614,143600,5372807850,20750,20750,20750,20700,155
|
|
20230614,143500,5369598450,20750,20750,20750,20700,366
|
|
20230614,143400,5362019600,20750,20700,20750,20700,417
|
|
20230614,143300,5353387100,20750,20700,20750,20700,733
|
|
20230614,143200,5338213350,20750,20700,20750,20700,410
|
|
20230614,143100,5329725450,20750,20750,20750,20700,156
|
|
20230614,143000,5326495350,20750,20750,20750,20700,35
|
|
20230614,142900,5325770250,20750,20750,20750,20700,405
|
|
20230614,142800,5317386050,20700,20750,20750,20700,153
|
|
20230614,142700,5314218250,20750,20750,20750,20700,649
|
|
20230614,142600,5300781350,20700,20750,20800,20700,481
|
|
20230614,142500,5290811300,20750,20800,20800,20650,33
|
|
20230614,142400,5290125850,20800,20800,20800,20650,3261
|
|
20230614,142300,5222613550,20750,20800,20800,20750,133
|
|
20230614,142200,5219853250,20800,20700,20800,20650,788
|
|
20230614,142100,5203508100,20700,20750,20750,20650,430
|
|
20230614,142000,5194618900,20750,20650,20750,20650,423
|
|
20230614,141900,5185877400,20700,20650,20700,20600,357
|
|
20230614,141800,5178518650,20600,20700,20700,20600,1715
|
|
20230614,141700,5143144850,20700,20600,20700,20600,796
|
|
20230614,141600,5126740950,20650,20700,20700,20600,960
|
|
20230614,141500,5106923550,20700,20650,20700,20650,156
|
|
20230614,141400,5103701100,20650,20650,20650,20650,920
|
|
20230614,141300,5084703100,20650,20700,20700,20650,195
|
|
20230614,141200,5080673750,20650,20650,20700,20650,173
|
|
20230614,141100,5077101200,20650,20700,20700,20650,469
|
|
20230614,141000,5067412900,20650,20700,20700,20650,1540
|
|
20230614,140900,5035610250,20650,20700,20700,20650,954
|
|
20230614,140800,5015871500,20700,20700,20700,20700,119
|
|
20230614,140700,5013408200,20700,20700,20700,20700,143
|
|
20230614,140600,5010448100,20700,20700,20750,20700,789
|
|
20230614,140500,4994101800,20700,20700,20700,20650,982
|
|
20230614,140400,4973805250,20650,20650,20700,20650,598
|
|
20230614,140300,4961454000,20650,20650,20700,20650,150
|
|
20230614,140200,4958356400,20650,20650,20700,20650,294
|
|
20230614,140100,4952282900,20650,20700,20700,20650,717
|
|
20230614,140000,4937476550,20650,20700,20700,20650,1254
|
|
20230614,135900,4911531200,20700,20700,20750,20650,2126
|
|
20230614,135800,4867614450,20700,20750,20750,20700,3492
|
|
20230614,135700,4795319850,20800,20800,20800,20750,7371
|
|
20230614,135600,4642157550,20800,20800,20850,20800,466
|
|
20230614,135500,4632459200,20800,20800,20850,20800,251
|
|
20230614,135400,4627238350,20800,20800,20800,20800,194
|
|
20230614,135300,4623203150,20800,20800,20800,20800,290
|
|
20230614,135200,4617171150,20850,20800,20850,20800,362
|
|
20230614,135100,4609630350,20800,20800,20850,20800,649
|
|
20230614,135000,4596131000,20800,20800,20800,20800,158
|
|
20230614,134900,4592844600,20800,20800,20850,20800,609
|
|
20230614,134800,4580176900,20850,20800,20850,20800,1713
|
|
20230614,134700,4544496500,20800,20800,20800,20800,138
|
|
20230614,134600,4541626100,20800,20800,20850,20800,1098
|
|
20230614,134500,4518763250,20800,20800,20800,20800,3
|
|
20230614,134400,4518700850,20850,20850,20850,20800,161
|
|
20230614,134300,4515344850,20800,20800,20850,20800,2101
|
|
20230614,134200,4471642800,20850,20800,20850,20800,12
|
|
20230614,134100,4471392750,20850,20850,20850,20850,473
|
|
20230614,134000,4461530700,20850,20800,20850,20800,842
|
|
20230614,133900,4443979900,20800,20800,20850,20800,368
|
|
20230614,133800,4436313150,20800,20800,20850,20800,958
|
|
20230614,133700,4416375500,20800,20850,20850,20800,340
|
|
20230614,133600,4409291500,20850,20850,20850,20800,678
|
|
20230614,133500,4395168500,20850,20800,20900,20800,772
|
|
20230614,133400,4379105400,20850,20800,20850,20800,72
|
|
20230614,133300,4377605050,20800,20900,20900,20800,339
|
|
20230614,133200,4370535750,20900,20800,20950,20800,522
|
|
20230614,133100,4359610750,20800,20800,20900,20800,428
|
|
20230614,133000,4350707700,20800,20800,20850,20800,1137
|
|
20230614,132900,4327007750,20800,20800,20850,20800,222
|
|
20230614,132800,4322390100,20800,20800,20850,20800,412
|
|
20230614,132700,4313820250,20800,20800,20850,20800,740
|
|
20230614,132600,4298428200,20750,20750,20800,20750,840
|
|
20230614,132500,4280975700,20750,20800,20800,20750,157
|
|
20230614,132400,4277717250,20800,20800,20800,20800,118
|
|
20230614,132300,4275262850,20850,20850,20850,20800,461
|
|
20230614,132200,4265673750,20800,20800,20800,20800,696
|
|
20230614,132100,4251196950,20750,20750,20750,20750,43
|
|
20230614,132000,4250304700,20750,20800,20800,20750,819
|
|
20230614,131900,4233285450,20850,20800,20850,20800,189
|
|
20230614,131800,4229345650,20800,20800,20800,20750,343
|
|
20230614,131700,4222221750,20800,20800,20800,20800,105
|
|
20230614,131600,4220037750,20800,20750,20800,20750,269
|
|
20230614,131500,4214455950,20750,20800,20850,20750,636
|
|
20230614,131400,4201239850,20800,20750,20800,20750,372
|
|
20230614,131300,4193518450,20750,20800,20800,20750,569
|
|
20230614,131200,4181707250,20800,20750,20800,20750,403
|
|
20230614,131100,4173337400,20750,20800,20800,20750,1234
|
|
20230614,131000,4147671400,20800,20850,20850,20800,1658
|
|
20230614,130900,4113123450,20850,20850,20850,20850,2
|
|
20230614,130800,4113081750,20850,20850,20850,20850,294
|
|
20230614,130700,4106951850,20850,20850,20850,20850,258
|
|
20230614,130600,4101572550,20850,20850,20900,20850,262
|
|
20230614,130500,4096104850,20850,20900,20900,20850,425
|
|
20230614,130400,4087236900,20850,20800,20850,20800,223
|
|
20230614,130300,4082590900,20800,20800,20800,20800,741
|
|
20230614,130200,4067178100,20800,20800,20800,20800,76
|
|
20230614,130100,4065597300,20800,20800,20850,20800,72
|
|
20230614,130000,4064097400,20800,20800,20850,20800,374
|
|
20230614,125900,4056318150,20850,20850,20850,20800,198
|
|
20230614,125800,4052190900,20850,20850,20850,20800,4768
|
|
20230614,125700,3953001450,20800,20850,20850,20800,1649
|
|
20230614,125600,3918655850,20850,20900,20900,20850,90
|
|
20230614,125500,3916779300,20850,20850,20900,20850,701
|
|
20230614,125400,3902163000,20850,20850,20900,20850,132
|
|
20230614,125300,3899410700,20850,20850,20900,20850,347
|
|
20230614,125200,3892175650,20850,20850,20900,20850,326
|
|
20230614,125100,3885378300,20850,20900,20900,20850,15
|
|
20230614,125000,3885065300,20900,20800,20900,20800,703
|
|
20230614,124900,3870410800,20800,20850,20850,20800,3740
|
|
20230614,124800,3792505700,20850,20850,20850,20850,348
|
|
20230614,124700,3785249900,20850,20850,20900,20850,1274
|
|
20230614,124600,3758686950,20850,20850,20850,20850,35
|
|
20230614,124500,3757957200,20850,20850,20900,20850,591
|
|
20230614,124400,3745629850,20850,20950,20950,20850,200
|
|
20230614,124300,3741452400,20900,20850,20900,20850,569
|
|
20230614,124200,3729560450,20850,21000,21000,20850,1148
|
|
20230614,124100,3705563300,20950,20950,20950,20900,370
|
|
20230614,124000,3697812650,20900,20850,20900,20850,544
|
|
20230614,123900,3686461000,20850,20900,20900,20850,280
|
|
20230614,123800,3680621400,20850,20850,20850,20850,159
|
|
20230614,123700,3677306250,20850,20900,20900,20850,396
|
|
20230614,123600,3669043650,20850,20900,20900,20850,25
|
|
20230614,123500,3668522100,20900,20850,20900,20850,770
|
|
20230614,123400,3652447150,20900,20850,20900,20850,854
|
|
20230614,123300,3634635650,20850,20900,20900,20850,617
|
|
20230614,123200,3621741300,20900,20900,20900,20850,378
|
|
20230614,123100,3613855700,20850,20900,20900,20850,26
|
|
20230614,123000,3613312600,20900,20850,20900,20850,1015
|
|
20230614,122900,3592145150,20900,20900,20900,20900,133
|
|
20230614,122800,3589365450,20950,20900,20950,20900,175
|
|
20230614,122700,3585707050,20900,20900,20950,20900,401
|
|
20230614,122600,3577326100,20900,20950,20950,20900,20
|
|
20230614,122500,3576908050,20900,20900,20900,20850,277
|
|
20230614,122400,3571126500,20900,20900,20950,20900,590
|
|
20230614,122300,3558795450,20900,20900,20900,20900,703
|
|
20230614,122200,3544102750,20900,20950,20950,20900,1301
|
|
20230614,122100,3516903050,20950,20900,20950,20900,42
|
|
20230614,122000,3516023200,20900,20900,20950,20900,39
|
|
20230614,121900,3515207100,20900,20900,20950,20900,283
|
|
20230614,121800,3509292150,20900,20900,20900,20900,19
|
|
20230614,121700,3508895050,20900,20950,21000,20900,387
|
|
20230614,121600,3500793350,20950,21000,21000,20950,85
|
|
20230614,121500,3499012550,20950,20950,21000,20950,95
|
|
20230614,121400,3497022250,20950,20950,21000,20950,344
|
|
20230614,121300,3489812800,20950,20950,21000,20900,452
|
|
20230614,121200,3480342950,20950,21000,21000,20900,423
|
|
20230614,121100,3471482950,21000,21000,21000,20950,310
|
|
20230614,121000,3464973900,20950,20950,21000,20900,374
|
|
20230614,120900,3457138200,20900,20900,20900,20900,291
|
|
20230614,120800,3451056300,20900,20900,20950,20900,23
|
|
20230614,120700,3450575550,20900,20900,20900,20900,517
|
|
20230614,120600,3439770250,20900,20950,20950,20900,22
|
|
20230614,120500,3439310400,20900,20900,20900,20900,41
|
|
20230614,120400,3438453500,20900,20900,20950,20900,944
|
|
20230614,120300,3418721200,20900,20950,20950,20900,362
|
|
20230614,120200,3411154800,20950,20950,20950,20900,283
|
|
20230614,120100,3405239800,20950,20950,20950,20900,57
|
|
20230614,120000,3404045750,20900,20900,20900,20900,1891
|
|
20230614,115900,3364523850,20900,20950,20950,20900,700
|
|
20230614,115800,3349873150,20950,20950,20950,20950,2
|
|
20230614,115700,3349831250,20950,20900,21000,20900,349
|
|
20230614,115600,3342533450,20950,20900,20950,20900,141
|
|
20230614,115500,3339583050,20900,20900,20900,20900,57
|
|
20230614,115400,3338391750,20900,20900,20950,20900,362
|
|
20230614,115300,3330824450,20900,20900,20900,20900,119
|
|
20230614,115200,3328337350,20900,20950,20950,20900,732
|
|
20230614,115100,3313033650,20950,20900,20950,20900,1090
|
|
20230614,115000,3290252500,20950,20900,20950,20900,339
|
|
20230614,114900,3283166900,20950,20950,21000,20950,368
|
|
20230614,114800,3275457200,20950,20900,20950,20900,42
|
|
20230614,114700,3274577450,20900,20900,20900,20900,2
|
|
20230614,114600,3274535650,20900,20950,21000,20900,464
|
|
20230614,114500,3264814750,20950,20950,21200,20900,2579
|
|
20230614,114400,3210607600,20900,20900,20950,20900,294
|
|
20230614,114300,3204462900,20950,20950,20950,20950,390
|
|
20230614,114200,3196292400,20950,20950,20950,20950,169
|
|
20230614,114100,3192751850,20950,20900,20950,20900,633
|
|
20230614,114000,3179503850,20900,20900,20950,20900,555
|
|
20230614,113900,3167901800,20950,20950,20950,20900,476
|
|
20230614,113800,3157948400,20950,21000,21000,20950,17
|
|
20230614,113700,3157591600,21000,20900,21000,20900,194
|
|
20230614,113600,3153518250,20900,20950,20950,20900,399
|
|
20230614,113500,3145164200,20950,20950,20950,20950,254
|
|
20230614,113400,3139842900,20950,21000,21000,20950,470
|
|
20230614,113300,3129989900,21000,20950,21000,20950,24
|
|
20230614,113200,3129487050,20950,20950,20950,20950,23
|
|
20230614,113100,3129005200,20950,20950,20950,20950,1267
|
|
20230614,113000,3102461550,20950,20950,21000,20950,533
|
|
20230614,112900,3091288900,20950,20950,20950,20950,274
|
|
20230614,112800,3085548600,21000,21000,21000,20950,73
|
|
20230614,112700,3084016450,21000,21000,21000,21000,125
|
|
20230614,112600,3081391450,21000,21050,21050,21000,310
|
|
20230614,112500,3074879650,21000,21000,21000,21000,19
|
|
20230614,112400,3074480650,21000,20950,21000,20950,628
|
|
20230614,112300,3061310300,20950,20950,20950,20950,31
|
|
20230614,112200,3060660850,20950,21000,21000,20950,55
|
|
20230614,112100,3059508500,20950,20950,21000,20950,629
|
|
20230614,112000,3046314050,20950,21000,21000,20950,68
|
|
20230614,111900,3044886100,21000,20950,21050,20950,431
|
|
20230614,111800,3035851300,21000,21000,21000,20950,410
|
|
20230614,111700,3027250550,21000,21000,21000,21000,86
|
|
20230614,111600,3025444550,20950,20950,21000,20950,547
|
|
20230614,111500,3013983400,20950,20950,21000,20950,23
|
|
20230614,111400,3013501400,21000,21000,21000,20950,48
|
|
20230614,111300,3012493800,20950,20950,21000,20950,444
|
|
20230614,111200,3003184400,20950,21000,21000,20950,282
|
|
20230614,111100,2997263350,20950,21000,21000,20950,1908
|
|
20230614,111000,2957202950,21000,21000,21000,21000,667
|
|
20230614,110900,2943195950,21050,21000,21050,21000,29
|
|
20230614,110800,2942586450,21000,21000,21050,21000,295
|
|
20230614,110700,2936390400,21000,21050,21050,21000,553
|
|
20230614,110600,2924757150,21000,21000,21000,21000,531
|
|
20230614,110500,2913606150,21000,21050,21050,21000,30
|
|
20230614,110400,2912974850,21050,21000,21050,21000,212
|
|
20230614,110300,2908521350,21000,21000,21050,21000,649
|
|
20230614,110200,2894887350,21000,21000,21000,21000,732
|
|
20230614,110100,2879515350,21000,21050,21050,21000,313
|
|
20230614,110000,2872941350,21050,21050,21050,21000,1510
|
|
20230614,105900,2841155900,21050,21050,21050,21050,90
|
|
20230614,105800,2839261400,21050,21100,21100,21050,352
|
|
20230614,105700,2831848800,21150,21100,21150,21100,117
|
|
20230614,105600,2829374750,21200,21150,21200,21050,425
|
|
20230614,105500,2820417450,21100,21150,21150,21100,99
|
|
20230614,105400,2818325100,21150,21050,21150,21050,221
|
|
20230614,105300,2813651950,21050,21100,21100,21050,272
|
|
20230614,105200,2807922200,21100,21100,21100,21100,44
|
|
20230614,105100,2806993800,21100,21050,21100,21050,355
|
|
20230614,105000,2799518100,21100,21100,21100,21100,236
|
|
20230614,104900,2794538500,21050,21050,21050,21050,8
|
|
20230614,104800,2794370100,21200,21100,21200,21050,333
|
|
20230614,104700,2787353350,21150,21150,21150,21150,85
|
|
20230614,104600,2785555600,21150,21150,21150,21050,2453
|
|
20230614,104500,2733793750,21150,21150,21150,21150,28
|
|
20230614,104400,2733201550,21150,21200,21200,21150,233
|
|
20230614,104300,2728262750,21200,21200,21200,21200,345
|
|
20230614,104200,2720948750,21200,21250,21300,21200,42
|
|
20230614,104100,2720056250,21250,21250,21250,21250,131
|
|
20230614,104000,2717272500,21200,21250,21250,21200,288
|
|
20230614,103900,2711156700,21250,21200,21250,21200,46
|
|
20230614,103800,2710180700,21200,21200,21250,21200,295
|
|
20230614,103700,2703926550,21200,21200,21250,21200,4
|
|
20230614,103600,2703841700,21200,21200,21200,21200,3
|
|
20230614,103500,2703778100,21150,21200,21350,21150,555
|
|
20230614,103400,2692023700,21200,21300,21300,21200,219
|
|
20230614,103300,2687368800,21300,21400,21400,21250,574
|
|
20230614,103200,2675121000,21450,21450,21500,21400,2464
|
|
20230614,103100,2622266200,21400,21300,21400,21250,1185
|
|
20230614,103000,2596949700,21200,21300,21350,21200,1058
|
|
20230614,102900,2574415650,21300,21300,21350,21150,824
|
|
20230614,102800,2556909200,21300,21300,21300,21250,417
|
|
20230614,102700,2548038250,21300,21250,21350,21250,589
|
|
20230614,102600,2535501050,21200,21150,21200,21150,1783
|
|
20230614,102500,2497734200,21150,21200,21200,21150,1159
|
|
20230614,102400,2473221300,21200,21150,21200,21150,85
|
|
20230614,102300,2471420150,21150,21200,21200,21150,903
|
|
20230614,102200,2452311550,21200,21150,21200,21150,185
|
|
20230614,102100,2448390650,21200,21100,21200,21100,303
|
|
20230614,102000,2441981400,21100,21100,21150,21100,302
|
|
20230614,101900,2435609000,21100,21150,21150,21100,348
|
|
20230614,101800,2428259700,21100,21100,21150,21100,315
|
|
20230614,101700,2421611400,21100,21050,21100,21000,214
|
|
20230614,101600,2417096400,21050,21050,21100,21000,152
|
|
20230614,101500,2413900200,21050,21050,21050,21000,746
|
|
20230614,101400,2398219250,21000,21000,21000,20950,668
|
|
20230614,101300,2384191600,20950,20900,20950,20900,2212
|
|
20230614,101200,2337888900,20900,20950,21000,20900,1773
|
|
20230614,101100,2300745550,20950,21000,21050,20950,939
|
|
20230614,101000,2281063250,20950,21050,21050,20950,483
|
|
20230614,100900,2270925850,20950,21000,21050,20950,627
|
|
20230614,100800,2257732850,21000,20950,21000,20900,759
|
|
20230614,100700,2241826450,20900,20850,20950,20850,4190
|
|
20230614,100600,2154131150,20850,20900,20950,20850,1093
|
|
20230614,100500,2131296000,20950,20950,20950,20900,2160
|
|
20230614,100400,2086131350,20950,21000,21000,20900,5542
|
|
20230614,100300,1970010600,21000,21100,21150,21000,13225
|
|
20230614,100200,1691579650,21100,21100,21150,21100,832
|
|
20230614,100100,1674022100,21100,21150,21150,21100,1825
|
|
20230614,100000,1635503150,21150,21150,21200,21100,2600
|
|
20230614,095900,1580512800,21150,21200,21200,21150,976
|
|
20230614,095800,1559842650,21200,21200,21200,21200,203
|
|
20230614,095700,1555539050,21200,21200,21200,21200,20
|
|
20230614,095600,1555115050,21200,21200,21200,21200,2097
|
|
20230614,095500,1510658650,21200,21200,21250,21200,85
|
|
20230614,095400,1508855600,21200,21250,21250,21200,5
|
|
20230614,095300,1508749400,21200,21200,21250,21200,155
|
|
20230614,095200,1505458350,21250,21200,21250,21200,1420
|
|
20230614,095100,1475284850,21200,21150,21200,21150,995
|
|
20230614,095000,1454201350,21150,21200,21200,21150,362
|
|
20230614,094900,1446537750,21200,21200,21200,21150,520
|
|
20230614,094800,1435530200,21200,21200,21200,21200,712
|
|
20230614,094700,1420435800,21200,21200,21200,21200,1191
|
|
20230614,094600,1395186600,21250,21200,21250,21200,30
|
|
20230614,094500,1394549300,21200,21250,21250,21200,238
|
|
20230614,094400,1389502800,21250,21250,21250,21200,402
|
|
20230614,094300,1380960350,21250,21250,21250,21200,536
|
|
20230614,094200,1369570450,21250,21250,21300,21250,398
|
|
20230614,094100,1361099700,21250,21200,21250,21200,406
|
|
20230614,094000,1352472250,21200,21150,21200,21150,755
|
|
20230614,093900,1336466300,21200,21150,21200,21150,1195
|
|
20230614,093800,1311135550,21150,21200,21200,21150,2275
|
|
20230614,093700,1262981550,21150,21200,21200,21150,2626
|
|
20230614,093600,1207341600,21200,21300,21300,21200,591
|
|
20230614,093500,1194806200,21300,21300,21350,21200,3274
|
|
20230614,093400,1125268650,21350,21300,21350,21250,1601
|
|
20230614,093300,1091208750,21300,21350,21400,21300,1130
|
|
20230614,093200,1067088250,21350,21400,21400,21300,372
|
|
20230614,093100,1059164400,21350,21350,21350,21300,1244
|
|
20230614,093000,1032662450,21300,21350,21350,21300,620
|
|
20230614,092900,1019439400,21350,21350,21350,21350,113
|
|
20230614,092800,1017026850,21350,21300,21350,21300,699
|
|
20230614,092700,1002137650,21300,21250,21350,21250,180
|
|
20230614,092600,998298950,21300,21250,21350,21250,501
|
|
20230614,092500,987646600,21250,21300,21400,21250,1383
|
|
20230614,092400,958169500,21300,21300,21400,21300,460
|
|
20230614,092300,948351500,21300,21200,21300,21200,1548
|
|
20230614,092200,915500350,21200,21500,21500,21200,12968
|
|
20230614,092100,639619700,21450,21500,21500,21400,390
|
|
20230614,092000,631262050,21500,21450,21500,21450,569
|
|
20230614,091900,619035900,21500,21350,21500,21350,52
|
|
20230614,091800,617925400,21350,21350,21350,21350,22
|
|
20230614,091700,617455700,21350,21400,21400,21350,1227
|
|
20230614,091600,591250550,21400,21400,21400,21400,425
|
|
20230614,091500,582155550,21400,21400,21400,21350,962
|
|
20230614,091400,561571450,21400,21350,21400,21300,2534
|
|
20230614,091300,507519500,21350,21300,21350,21300,2627
|
|
20230614,091200,451445150,21350,21350,21400,21300,2915
|
|
20230614,091100,389227250,21350,21400,21450,21350,876
|
|
20230614,091000,370495600,21400,21400,21450,21400,540
|
|
20230614,090900,358937500,21400,21400,21500,21400,4623
|
|
20230614,090800,259977850,21400,21500,21500,21350,1953
|
|
20230614,090700,218166600,21500,21600,21600,21500,3252
|
|
20230614,090600,148041850,21600,21650,21650,21600,778
|
|
20230614,090500,131217050,21650,21700,21700,21650,520
|
|
20230614,090400,119959000,21650,21650,21650,21650,199
|
|
20230614,090300,115650650,21650,21800,21800,21650,2248
|
|
20230614,090200,66801700,21800,21750,21800,21700,596
|
|
20230614,090100,53849100,21750,21850,21850,21700,1930
|
|
20230614,090000,11875600,21900,21850,21900,21850,543
|