790 lines
45 KiB
CSV
790 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220700,15907598000,476500,476500,476500,476500,565
|
|
20230614,220600,15907598000,476500,476500,476500,476500,0
|
|
20230614,220500,15907598000,476500,476500,476500,476500,0
|
|
20230614,220400,15907598000,476500,476500,476500,476500,0
|
|
20230614,220300,15907598000,476500,476500,476500,476500,0
|
|
20230614,220200,15907598000,476500,476500,476500,476500,0
|
|
20230614,220100,15907598000,476500,476500,476500,476500,0
|
|
20230614,220000,15907598000,476500,476500,476500,476500,0
|
|
20230614,215900,15907598000,476500,476500,476500,476500,0
|
|
20230614,215800,15907598000,476500,476500,476500,476500,0
|
|
20230614,215700,15907598000,476500,476500,476500,476500,0
|
|
20230614,215600,15907598000,476500,476500,476500,476500,0
|
|
20230614,215500,15907598000,476500,476500,476500,476500,0
|
|
20230614,215400,15907598000,476500,476500,476500,476500,0
|
|
20230614,215300,15907598000,476500,476500,476500,476500,0
|
|
20230614,215200,15907598000,476500,476500,476500,476500,0
|
|
20230614,215100,15907598000,476500,476500,476500,476500,0
|
|
20230614,215000,15907598000,476500,476500,476500,476500,0
|
|
20230614,214900,15907598000,476500,476500,476500,476500,0
|
|
20230614,214800,15907598000,476500,476500,476500,476500,0
|
|
20230614,214700,15907598000,476500,476500,476500,476500,0
|
|
20230614,214600,15907598000,476500,476500,476500,476500,0
|
|
20230614,214500,15907598000,476500,476500,476500,476500,0
|
|
20230614,214400,15907598000,476500,476500,476500,476500,0
|
|
20230614,214300,15907598000,476500,476500,476500,476500,0
|
|
20230614,214200,15907598000,476500,476500,476500,476500,0
|
|
20230614,214100,15907598000,476500,476500,476500,476500,0
|
|
20230614,214000,15907598000,476500,476500,476500,476500,0
|
|
20230614,213900,15907598000,476500,476500,476500,476500,0
|
|
20230614,213800,15907598000,476500,476500,476500,476500,0
|
|
20230614,213700,15907598000,476500,476500,476500,476500,565
|
|
20230614,213600,15907598000,476500,476500,476500,476500,0
|
|
20230614,213500,15907598000,476500,476500,476500,476500,0
|
|
20230614,213400,15907598000,476500,476500,476500,476500,0
|
|
20230614,213300,15907598000,476500,476500,476500,476500,0
|
|
20230614,213200,15907598000,476500,476500,476500,476500,0
|
|
20230614,213100,15907598000,476500,476500,476500,476500,0
|
|
20230614,213000,15907598000,476500,476500,476500,476500,0
|
|
20230614,212900,15907598000,476500,476500,476500,476500,0
|
|
20230614,212800,15907598000,476500,476500,476500,476500,0
|
|
20230614,212700,15907598000,476500,476500,476500,476500,0
|
|
20230614,212600,15907598000,476500,476500,476500,476500,0
|
|
20230614,212500,15907598000,476500,476500,476500,476500,0
|
|
20230614,212400,15907598000,476500,476500,476500,476500,0
|
|
20230614,212300,15907598000,476500,476500,476500,476500,0
|
|
20230614,212200,15907598000,476500,476500,476500,476500,0
|
|
20230614,212100,15907598000,476500,476500,476500,476500,0
|
|
20230614,212000,15907598000,476500,476500,476500,476500,0
|
|
20230614,211900,15907598000,476500,476500,476500,476500,0
|
|
20230614,211800,15907598000,476500,476500,476500,476500,0
|
|
20230614,211700,15907598000,476500,476500,476500,476500,0
|
|
20230614,211600,15907598000,476500,476500,476500,476500,0
|
|
20230614,211500,15907598000,476500,476500,476500,476500,0
|
|
20230614,211400,15907598000,476500,476500,476500,476500,0
|
|
20230614,211300,15907598000,476500,476500,476500,476500,0
|
|
20230614,211200,15907598000,476500,476500,476500,476500,0
|
|
20230614,211100,15907598000,476500,476500,476500,476500,0
|
|
20230614,211000,15907598000,476500,476500,476500,476500,0
|
|
20230614,210900,15907598000,476500,476500,476500,476500,0
|
|
20230614,210800,15907598000,476500,476500,476500,476500,0
|
|
20230614,210700,15907598000,476500,476500,476500,476500,565
|
|
20230614,210600,15907598000,476500,476500,476500,476500,0
|
|
20230614,210500,15907598000,476500,476500,476500,476500,0
|
|
20230614,210400,15907598000,476500,476500,476500,476500,0
|
|
20230614,210300,15907598000,476500,476500,476500,476500,0
|
|
20230614,210200,15907598000,476500,476500,476500,476500,0
|
|
20230614,210100,15907598000,476500,476500,476500,476500,0
|
|
20230614,210000,15907598000,476500,476500,476500,476500,0
|
|
20230614,205900,15907598000,476500,476500,476500,476500,0
|
|
20230614,205800,15907598000,476500,476500,476500,476500,0
|
|
20230614,205700,15907598000,476500,476500,476500,476500,0
|
|
20230614,205600,15907598000,476500,476500,476500,476500,0
|
|
20230614,205500,15907598000,476500,476500,476500,476500,0
|
|
20230614,205400,15907598000,476500,476500,476500,476500,0
|
|
20230614,205300,15907598000,476500,476500,476500,476500,0
|
|
20230614,205200,15907598000,476500,476500,476500,476500,0
|
|
20230614,205100,15907598000,476500,476500,476500,476500,0
|
|
20230614,205000,15907598000,476500,476500,476500,476500,0
|
|
20230614,204900,15907598000,476500,476500,476500,476500,0
|
|
20230614,204800,15907598000,476500,476500,476500,476500,0
|
|
20230614,204700,15907598000,476500,476500,476500,476500,0
|
|
20230614,204600,15907598000,476500,476500,476500,476500,0
|
|
20230614,204500,15907598000,476500,476500,476500,476500,0
|
|
20230614,204400,15907598000,476500,476500,476500,476500,0
|
|
20230614,204300,15907598000,476500,476500,476500,476500,0
|
|
20230614,204200,15907598000,476500,476500,476500,476500,0
|
|
20230614,204100,15907598000,476500,476500,476500,476500,0
|
|
20230614,204000,15907598000,476500,476500,476500,476500,0
|
|
20230614,203900,15907598000,476500,476500,476500,476500,0
|
|
20230614,203800,15907598000,476500,476500,476500,476500,0
|
|
20230614,203700,15907598000,476500,476500,476500,476500,565
|
|
20230614,203600,15907598000,476500,476500,476500,476500,0
|
|
20230614,203500,15907598000,476500,476500,476500,476500,0
|
|
20230614,203400,15907598000,476500,476500,476500,476500,0
|
|
20230614,203300,15907598000,476500,476500,476500,476500,0
|
|
20230614,203200,15907598000,476500,476500,476500,476500,0
|
|
20230614,203100,15907598000,476500,476500,476500,476500,0
|
|
20230614,203000,15907598000,476500,476500,476500,476500,0
|
|
20230614,202900,15907598000,476500,476500,476500,476500,0
|
|
20230614,202800,15907598000,476500,476500,476500,476500,0
|
|
20230614,202700,15907598000,476500,476500,476500,476500,0
|
|
20230614,202600,15907598000,476500,476500,476500,476500,0
|
|
20230614,202500,15907598000,476500,476500,476500,476500,0
|
|
20230614,202400,15907598000,476500,476500,476500,476500,0
|
|
20230614,202300,15907598000,476500,476500,476500,476500,0
|
|
20230614,202200,15907598000,476500,476500,476500,476500,0
|
|
20230614,202100,15907598000,476500,476500,476500,476500,0
|
|
20230614,202000,15907598000,476500,476500,476500,476500,0
|
|
20230614,201900,15907598000,476500,476500,476500,476500,0
|
|
20230614,201800,15907598000,476500,476500,476500,476500,0
|
|
20230614,201700,15907598000,476500,476500,476500,476500,0
|
|
20230614,201600,15907598000,476500,476500,476500,476500,0
|
|
20230614,201500,15907598000,476500,476500,476500,476500,0
|
|
20230614,201400,15907598000,476500,476500,476500,476500,0
|
|
20230614,201300,15907598000,476500,476500,476500,476500,0
|
|
20230614,201200,15907598000,476500,476500,476500,476500,0
|
|
20230614,201100,15907598000,476500,476500,476500,476500,0
|
|
20230614,201000,15907598000,476500,476500,476500,476500,0
|
|
20230614,200900,15907598000,476500,476500,476500,476500,0
|
|
20230614,200800,15907598000,476500,476500,476500,476500,0
|
|
20230614,200700,15907598000,476500,476500,476500,476500,565
|
|
20230614,200600,15907598000,476500,476500,476500,476500,0
|
|
20230614,200500,15907598000,476500,476500,476500,476500,0
|
|
20230614,200400,15907598000,476500,476500,476500,476500,0
|
|
20230614,200300,15907598000,476500,476500,476500,476500,0
|
|
20230614,200200,15907598000,476500,476500,476500,476500,0
|
|
20230614,200100,15907598000,476500,476500,476500,476500,0
|
|
20230614,200000,15907598000,476500,476500,476500,476500,0
|
|
20230614,195900,15907598000,476500,476500,476500,476500,0
|
|
20230614,195800,15907598000,476500,476500,476500,476500,0
|
|
20230614,195700,15907598000,476500,476500,476500,476500,0
|
|
20230614,195600,15907598000,476500,476500,476500,476500,0
|
|
20230614,195500,15907598000,476500,476500,476500,476500,0
|
|
20230614,195400,15907598000,476500,476500,476500,476500,0
|
|
20230614,195300,15907598000,476500,476500,476500,476500,0
|
|
20230614,195200,15907598000,476500,476500,476500,476500,0
|
|
20230614,195100,15907598000,476500,476500,476500,476500,0
|
|
20230614,195000,15907598000,476500,476500,476500,476500,0
|
|
20230614,194900,15907598000,476500,476500,476500,476500,0
|
|
20230614,194800,15907598000,476500,476500,476500,476500,0
|
|
20230614,194700,15907598000,476500,476500,476500,476500,0
|
|
20230614,194600,15907598000,476500,476500,476500,476500,0
|
|
20230614,194500,15907598000,476500,476500,476500,476500,0
|
|
20230614,194400,15907598000,476500,476500,476500,476500,0
|
|
20230614,194300,15907598000,476500,476500,476500,476500,0
|
|
20230614,194200,15907598000,476500,476500,476500,476500,0
|
|
20230614,194100,15907598000,476500,476500,476500,476500,0
|
|
20230614,194000,15907598000,476500,476500,476500,476500,0
|
|
20230614,193900,15907598000,476500,476500,476500,476500,0
|
|
20230614,193800,15907598000,476500,476500,476500,476500,0
|
|
20230614,193700,15907598000,476500,476500,476500,476500,565
|
|
20230614,193600,15907598000,476500,476500,476500,476500,0
|
|
20230614,193500,15907598000,476500,476500,476500,476500,0
|
|
20230614,193400,15907598000,476500,476500,476500,476500,0
|
|
20230614,193300,15907598000,476500,476500,476500,476500,0
|
|
20230614,193200,15907598000,476500,476500,476500,476500,0
|
|
20230614,193100,15907598000,476500,476500,476500,476500,0
|
|
20230614,193000,15907598000,476500,476500,476500,476500,0
|
|
20230614,192900,15907598000,476500,476500,476500,476500,0
|
|
20230614,192800,15907598000,476500,476500,476500,476500,0
|
|
20230614,192700,15907598000,476500,476500,476500,476500,0
|
|
20230614,192600,15907598000,476500,476500,476500,476500,0
|
|
20230614,192500,15907598000,476500,476500,476500,476500,0
|
|
20230614,192400,15907598000,476500,476500,476500,476500,0
|
|
20230614,192300,15907598000,476500,476500,476500,476500,0
|
|
20230614,192200,15907598000,476500,476500,476500,476500,0
|
|
20230614,192100,15907598000,476500,476500,476500,476500,0
|
|
20230614,192000,15907598000,476500,476500,476500,476500,0
|
|
20230614,191900,15907598000,476500,476500,476500,476500,0
|
|
20230614,191800,15907598000,476500,476500,476500,476500,0
|
|
20230614,191700,15907598000,476500,476500,476500,476500,0
|
|
20230614,191600,15907598000,476500,476500,476500,476500,0
|
|
20230614,191500,15907598000,476500,476500,476500,476500,0
|
|
20230614,191400,15907598000,476500,476500,476500,476500,0
|
|
20230614,191300,15907598000,476500,476500,476500,476500,0
|
|
20230614,191200,15907598000,476500,476500,476500,476500,0
|
|
20230614,191100,15907598000,476500,476500,476500,476500,0
|
|
20230614,191000,15907598000,476500,476500,476500,476500,0
|
|
20230614,190900,15907598000,476500,476500,476500,476500,0
|
|
20230614,190800,15907598000,476500,476500,476500,476500,0
|
|
20230614,190700,15907598000,476500,476500,476500,476500,565
|
|
20230614,190600,15907598000,476500,476500,476500,476500,0
|
|
20230614,190500,15907598000,476500,476500,476500,476500,0
|
|
20230614,190400,15907598000,476500,476500,476500,476500,0
|
|
20230614,190300,15907598000,476500,476500,476500,476500,0
|
|
20230614,190200,15907598000,476500,476500,476500,476500,0
|
|
20230614,190100,15907598000,476500,476500,476500,476500,0
|
|
20230614,190000,15907598000,476500,476500,476500,476500,0
|
|
20230614,185900,15907598000,476500,476500,476500,476500,0
|
|
20230614,185800,15907598000,476500,476500,476500,476500,0
|
|
20230614,185700,15907598000,476500,476500,476500,476500,0
|
|
20230614,185600,15907598000,476500,476500,476500,476500,0
|
|
20230614,185500,15907598000,476500,476500,476500,476500,0
|
|
20230614,185400,15907598000,476500,476500,476500,476500,0
|
|
20230614,185300,15907598000,476500,476500,476500,476500,0
|
|
20230614,185200,15907598000,476500,476500,476500,476500,0
|
|
20230614,185100,15907598000,476500,476500,476500,476500,0
|
|
20230614,185000,15907598000,476500,476500,476500,476500,0
|
|
20230614,184900,15907598000,476500,476500,476500,476500,0
|
|
20230614,184800,15907598000,476500,476500,476500,476500,0
|
|
20230614,184700,15907598000,476500,476500,476500,476500,0
|
|
20230614,184600,15907598000,476500,476500,476500,476500,0
|
|
20230614,184500,15907598000,476500,476500,476500,476500,0
|
|
20230614,184400,15907598000,476500,476500,476500,476500,0
|
|
20230614,184300,15907598000,476500,476500,476500,476500,0
|
|
20230614,184200,15907598000,476500,476500,476500,476500,0
|
|
20230614,184100,15907598000,476500,476500,476500,476500,0
|
|
20230614,184000,15907598000,476500,476500,476500,476500,0
|
|
20230614,183900,15907598000,476500,476500,476500,476500,0
|
|
20230614,183800,15907598000,476500,476500,476500,476500,0
|
|
20230614,183700,15907598000,476500,476500,476500,476500,565
|
|
20230614,183600,15907598000,476500,476500,476500,476500,0
|
|
20230614,183500,15907598000,476500,476500,476500,476500,0
|
|
20230614,183400,15907598000,476500,476500,476500,476500,0
|
|
20230614,183300,15907598000,476500,476500,476500,476500,0
|
|
20230614,183200,15907598000,476500,476500,476500,476500,0
|
|
20230614,183100,15907598000,476500,476500,476500,476500,0
|
|
20230614,183000,15907598000,476500,476500,476500,476500,0
|
|
20230614,182900,15907598000,476500,476500,476500,476500,0
|
|
20230614,182800,15907598000,476500,476500,476500,476500,0
|
|
20230614,182700,15907598000,476500,476500,476500,476500,0
|
|
20230614,182600,15907598000,476500,476500,476500,476500,0
|
|
20230614,182500,15907598000,476500,476500,476500,476500,0
|
|
20230614,182400,15907598000,476500,476500,476500,476500,0
|
|
20230614,182300,15907598000,476500,476500,476500,476500,0
|
|
20230614,182200,15907598000,476500,476500,476500,476500,0
|
|
20230614,182100,15907598000,476500,476500,476500,476500,0
|
|
20230614,182000,15907598000,476500,476500,476500,476500,0
|
|
20230614,181900,15907598000,476500,476500,476500,476500,0
|
|
20230614,181800,15907598000,476500,476500,476500,476500,0
|
|
20230614,181700,15907598000,476500,476500,476500,476500,0
|
|
20230614,181600,15907598000,476500,476500,476500,476500,0
|
|
20230614,181500,15907598000,476500,476500,476500,476500,0
|
|
20230614,181400,15907598000,476500,476500,476500,476500,0
|
|
20230614,181300,15907598000,476500,476500,476500,476500,0
|
|
20230614,181200,15907598000,476500,476500,476500,476500,0
|
|
20230614,181100,15907598000,476500,476500,476500,476500,0
|
|
20230614,181000,15907598000,476500,476500,476500,476500,0
|
|
20230614,180900,15907598000,476500,476500,476500,476500,0
|
|
20230614,180800,15907598000,476500,476500,476500,476500,0
|
|
20230614,180700,15907598000,476500,476500,476500,476500,565
|
|
20230614,180600,15907598000,476500,476500,476500,476500,0
|
|
20230614,180500,15907598000,476500,476500,476500,476500,0
|
|
20230614,180400,15907598000,476500,476500,476500,476500,0
|
|
20230614,180300,15907598000,476500,476500,476500,476500,0
|
|
20230614,180200,15907598000,476500,476500,476500,476500,0
|
|
20230614,180100,15907598000,476500,476500,476500,476500,0
|
|
20230614,180000,15907598000,476500,476500,476500,476500,0
|
|
20230614,175900,15907598000,476500,476500,476500,476500,0
|
|
20230614,175800,15907598000,476500,476500,476500,476500,0
|
|
20230614,175700,15907598000,476500,476500,476500,476500,0
|
|
20230614,175600,15907598000,476500,476500,476500,476500,0
|
|
20230614,175500,15907598000,476500,476500,476500,476500,0
|
|
20230614,175400,15907598000,476500,476500,476500,476500,0
|
|
20230614,175300,15907598000,476500,476500,476500,476500,0
|
|
20230614,175200,15907598000,476500,476500,476500,476500,0
|
|
20230614,175100,15907598000,476500,476500,476500,476500,0
|
|
20230614,175000,15907598000,476500,476500,476500,476500,0
|
|
20230614,174900,15907598000,476500,476500,476500,476500,0
|
|
20230614,174800,15907598000,476500,476500,476500,476500,0
|
|
20230614,174700,15907598000,476500,476500,476500,476500,0
|
|
20230614,174600,15907598000,476500,476500,476500,476500,0
|
|
20230614,174500,15907598000,476500,476500,476500,476500,0
|
|
20230614,174400,15907598000,476500,476500,476500,476500,0
|
|
20230614,174300,15907598000,476500,476500,476500,476500,0
|
|
20230614,174200,15907598000,476500,476500,476500,476500,0
|
|
20230614,174100,15907598000,476500,476500,476500,476500,0
|
|
20230614,174000,15907598000,476500,476500,476500,476500,0
|
|
20230614,173900,15907598000,476500,476500,476500,476500,0
|
|
20230614,173800,15907598000,476500,476500,476500,476500,0
|
|
20230614,173700,15907598000,476500,476500,476500,476500,565
|
|
20230614,173600,15907598000,476500,476500,476500,476500,0
|
|
20230614,173500,15907598000,476500,476500,476500,476500,0
|
|
20230614,173400,15907598000,476500,476500,476500,476500,0
|
|
20230614,173300,15907598000,476500,476500,476500,476500,0
|
|
20230614,173200,15907598000,476500,476500,476500,476500,0
|
|
20230614,173100,15907598000,476500,476500,476500,476500,0
|
|
20230614,173000,15907598000,476500,476500,476500,476500,0
|
|
20230614,172900,15907598000,476500,476500,476500,476500,0
|
|
20230614,172800,15907598000,476500,476500,476500,476500,0
|
|
20230614,172700,15907598000,476500,476500,476500,476500,0
|
|
20230614,172600,15907598000,476500,476500,476500,476500,0
|
|
20230614,172500,15907598000,476500,476500,476500,476500,0
|
|
20230614,172400,15907598000,476500,476500,476500,476500,0
|
|
20230614,172300,15907598000,476500,476500,476500,476500,0
|
|
20230614,172200,15907598000,476500,476500,476500,476500,0
|
|
20230614,172100,15907598000,476500,476500,476500,476500,0
|
|
20230614,172000,15907598000,476500,476500,476500,476500,0
|
|
20230614,171900,15907598000,476500,476500,476500,476500,0
|
|
20230614,171800,15907598000,476500,476500,476500,476500,0
|
|
20230614,171700,15907598000,476500,476500,476500,476500,0
|
|
20230614,171600,15907598000,476500,476500,476500,476500,0
|
|
20230614,171500,15907598000,476500,476500,476500,476500,0
|
|
20230614,171400,15907598000,476500,476500,476500,476500,0
|
|
20230614,171300,15907598000,476500,476500,476500,476500,0
|
|
20230614,171200,15907598000,476500,476500,476500,476500,0
|
|
20230614,171100,15907598000,476500,476500,476500,476500,0
|
|
20230614,171000,15907598000,476500,476500,476500,476500,0
|
|
20230614,170900,15907598000,476500,476500,476500,476500,0
|
|
20230614,170800,15907598000,476500,476500,476500,476500,0
|
|
20230614,170700,15907598000,476500,476500,476500,476500,565
|
|
20230614,170600,15907598000,476500,476500,476500,476500,0
|
|
20230614,170500,15907598000,476500,476500,476500,476500,0
|
|
20230614,170400,15907598000,476500,476500,476500,476500,0
|
|
20230614,170300,15907598000,476500,476500,476500,476500,0
|
|
20230614,170200,15907598000,476500,476500,476500,476500,0
|
|
20230614,170100,15907598000,476500,476500,476500,476500,0
|
|
20230614,170000,15907598000,476500,476500,476500,476500,0
|
|
20230614,165900,15907598000,476500,476500,476500,476500,0
|
|
20230614,165800,15907598000,476500,476500,476500,476500,0
|
|
20230614,165700,15907598000,476500,476500,476500,476500,0
|
|
20230614,165600,15907598000,476500,476500,476500,476500,0
|
|
20230614,165500,15907598000,476500,476500,476500,476500,0
|
|
20230614,165400,15907598000,476500,476500,476500,476500,0
|
|
20230614,165300,15907598000,476500,476500,476500,476500,0
|
|
20230614,165200,15907598000,476500,476500,476500,476500,0
|
|
20230614,165100,15907598000,476500,476500,476500,476500,0
|
|
20230614,165000,15907598000,476500,476500,476500,476500,0
|
|
20230614,164900,15907598000,476500,476500,476500,476500,0
|
|
20230614,164800,15907598000,476500,476500,476500,476500,0
|
|
20230614,164700,15907598000,476500,476500,476500,476500,0
|
|
20230614,164600,15907598000,476500,476500,476500,476500,0
|
|
20230614,164500,15907598000,476500,476500,476500,476500,0
|
|
20230614,164400,15907598000,476500,476500,476500,476500,0
|
|
20230614,164300,15907598000,476500,476500,476500,476500,0
|
|
20230614,164200,15907598000,476500,476500,476500,476500,0
|
|
20230614,164100,15907598000,476500,476500,476500,476500,0
|
|
20230614,164000,15907598000,476500,476500,476500,476500,0
|
|
20230614,163900,15907598000,476500,476500,476500,476500,0
|
|
20230614,163800,15907598000,476500,476500,476500,476500,0
|
|
20230614,163700,15907598000,476500,476500,476500,476500,565
|
|
20230614,163600,15907598000,476500,476500,476500,476500,0
|
|
20230614,163500,15907598000,476500,476500,476500,476500,0
|
|
20230614,163400,15907598000,476500,476500,476500,476500,0
|
|
20230614,163300,15907598000,476500,476500,476500,476500,0
|
|
20230614,163200,15907598000,476500,476500,476500,476500,0
|
|
20230614,163100,15907598000,476500,476500,476500,476500,0
|
|
20230614,163000,15907598000,476500,476500,476500,476500,0
|
|
20230614,162900,15907598000,476500,476500,476500,476500,0
|
|
20230614,162800,15907598000,476500,476500,476500,476500,0
|
|
20230614,162700,15907598000,476500,476500,476500,476500,0
|
|
20230614,162600,15907598000,476500,476500,476500,476500,0
|
|
20230614,162500,15907598000,476500,476500,476500,476500,0
|
|
20230614,162400,15907598000,476500,476500,476500,476500,0
|
|
20230614,162300,15907598000,476500,476500,476500,476500,0
|
|
20230614,162200,15907598000,476500,476500,476500,476500,0
|
|
20230614,162100,15907598000,476500,476500,476500,476500,0
|
|
20230614,162000,15907598000,476500,476500,476500,476500,0
|
|
20230614,161900,15907598000,476500,476500,476500,476500,0
|
|
20230614,161800,15907598000,476500,476500,476500,476500,0
|
|
20230614,161700,15907598000,476500,476500,476500,476500,0
|
|
20230614,161600,15907598000,476500,476500,476500,476500,0
|
|
20230614,161500,15907598000,476500,476500,476500,476500,0
|
|
20230614,161400,15907598000,476500,476500,476500,476500,0
|
|
20230614,161300,15907598000,476500,476500,476500,476500,0
|
|
20230614,161200,15907598000,476500,476500,476500,476500,0
|
|
20230614,161100,15907598000,476500,476500,476500,476500,0
|
|
20230614,161000,15907598000,476500,476500,476500,476500,0
|
|
20230614,160900,15907598000,476500,476500,476500,476500,0
|
|
20230614,160800,15907598000,476500,476500,476500,476500,0
|
|
20230614,160700,15907598000,476500,476500,476500,476500,565
|
|
20230614,160600,15907598000,476500,476500,476500,476500,0
|
|
20230614,160500,15907598000,476500,476500,476500,476500,0
|
|
20230614,160400,15907598000,476500,476500,476500,476500,0
|
|
20230614,160300,15907598000,476500,476500,476500,476500,0
|
|
20230614,160200,15907598000,476500,476500,476500,476500,0
|
|
20230614,160100,15907598000,476500,476500,476500,476500,0
|
|
20230614,160000,15907598000,476500,476500,476500,476500,0
|
|
20230614,155900,15907598000,476500,476500,476500,476500,0
|
|
20230614,155800,15907598000,476500,476500,476500,476500,0
|
|
20230614,155700,15907598000,476500,476500,476500,476500,0
|
|
20230614,155600,15907598000,476500,476500,476500,476500,0
|
|
20230614,155500,15907598000,476500,476500,476500,476500,0
|
|
20230614,155400,15907598000,476500,476500,476500,476500,0
|
|
20230614,155300,15907598000,476500,476500,476500,476500,0
|
|
20230614,155200,15907598000,476500,476500,476500,476500,0
|
|
20230614,155100,15907598000,476500,476500,476500,476500,0
|
|
20230614,155000,15907598000,476500,476500,476500,476500,0
|
|
20230614,154900,15907598000,476500,476500,476500,476500,0
|
|
20230614,154800,15907598000,476500,476500,476500,476500,0
|
|
20230614,154700,15907598000,476500,476500,476500,476500,0
|
|
20230614,154600,15907598000,476500,476500,476500,476500,0
|
|
20230614,154500,15907598000,476500,476500,476500,476500,0
|
|
20230614,154400,15907598000,476500,476500,476500,476500,0
|
|
20230614,154300,15907598000,476500,476500,476500,476500,0
|
|
20230614,154200,15907598000,476500,476500,476500,476500,0
|
|
20230614,154100,15907598000,476500,476500,476500,476500,0
|
|
20230614,154000,15907598000,476500,476500,476500,476500,0
|
|
20230614,153900,15907598000,476500,476500,476500,476500,0
|
|
20230614,153800,15907598000,476500,476500,476500,476500,0
|
|
20230614,153700,15907598000,476500,476500,476500,476500,565
|
|
20230614,153600,15907598000,476500,476500,476500,476500,0
|
|
20230614,153500,15907598000,476500,476500,476500,476500,0
|
|
20230614,153400,15907598000,476500,476500,476500,476500,0
|
|
20230614,153300,15907598000,476500,476500,476500,476500,0
|
|
20230614,153200,15907598000,476500,476500,476500,476500,0
|
|
20230614,153100,15907598000,476500,476500,476500,476500,0
|
|
20230614,153000,15907598000,476500,476500,476500,476500,565
|
|
20230614,152900,15638375500,476500,476500,476500,476500,0
|
|
20230614,152800,15638375500,476500,476500,476500,476500,0
|
|
20230614,152700,15638375500,476500,476500,476500,476500,0
|
|
20230614,152600,15638375500,476500,476500,476500,476500,0
|
|
20230614,152500,15638375500,476500,476500,476500,476500,0
|
|
20230614,152400,15638375500,476500,476500,476500,476500,0
|
|
20230614,152300,15638375500,476500,476500,476500,476500,0
|
|
20230614,152200,15638375500,476500,476500,476500,476500,0
|
|
20230614,152100,15638375500,476500,476500,476500,476500,0
|
|
20230614,152000,15638375500,476500,476500,476500,476500,0
|
|
20230614,151900,15638375500,476500,476000,476500,475000,63
|
|
20230614,151800,15608381500,476000,475500,476000,474000,56
|
|
20230614,151700,15581776500,475500,475500,476000,475000,97
|
|
20230614,151600,15535650000,475500,474500,476500,474500,292
|
|
20230614,151500,15396845500,474500,474000,474500,474000,180
|
|
20230614,151400,15311490500,474500,474000,474500,474000,53
|
|
20230614,151300,15286359000,474000,474000,474500,474000,53
|
|
20230614,151200,15261226500,474500,474000,474500,473000,116
|
|
20230614,151100,15206261500,474000,473500,474000,473500,104
|
|
20230614,151000,15156999000,473500,474000,474500,473500,44
|
|
20230614,150900,15136145000,474500,474500,474500,474000,140
|
|
20230614,150800,15069741500,474500,474500,475000,474000,40
|
|
20230614,150700,15050761000,474500,474500,475000,474000,53
|
|
20230614,150600,15025617500,475000,474500,475000,474000,57
|
|
20230614,150500,14998573500,474500,473500,474500,473500,14
|
|
20230614,150400,14991933000,474000,473000,474000,473000,98
|
|
20230614,150300,14945497500,473000,474000,474000,473000,61
|
|
20230614,150200,14916614000,473500,473500,474000,473500,57
|
|
20230614,150100,14889621000,474000,474000,474000,473500,102
|
|
20230614,150000,14841319000,474000,474000,474000,473500,141
|
|
20230614,145900,14774537500,474000,474500,475500,473500,57
|
|
20230614,145800,14747508000,474000,474000,475500,474000,341
|
|
20230614,145700,14585830000,474500,474000,474500,474000,43
|
|
20230614,145600,14565441000,474500,475000,475500,474500,97
|
|
20230614,145500,14519362000,474500,474000,475000,474000,111
|
|
20230614,145400,14466664500,474500,474500,475000,474000,33
|
|
20230614,145300,14451005000,474500,474500,475000,474000,39
|
|
20230614,145200,14432496000,474000,474000,475000,473500,141
|
|
20230614,145100,14365635500,473500,474000,474000,473500,49
|
|
20230614,145000,14342427500,474000,474500,474500,473500,35
|
|
20230614,144900,14325842500,474000,474000,474500,473500,69
|
|
20230614,144800,14293141000,474000,474500,474500,474000,28
|
|
20230614,144700,14279861500,474500,474000,474500,473500,83
|
|
20230614,144600,14240519000,474000,473500,474000,473500,82
|
|
20230614,144500,14201677500,474000,474000,474500,473500,87
|
|
20230614,144400,14160441000,474000,474000,474500,474000,89
|
|
20230614,144300,14118241000,474000,474500,474500,474000,59
|
|
20230614,144200,14090271500,474500,474500,474500,474000,36
|
|
20230614,144100,14073201000,474500,475000,475000,474000,210
|
|
20230614,144000,13973613500,474500,475000,475000,474500,29
|
|
20230614,143900,13959849500,474500,474500,475000,474500,33
|
|
20230614,143800,13944181500,475000,474500,475000,474500,58
|
|
20230614,143700,13916649000,474500,474500,475000,474500,29
|
|
20230614,143600,13902885500,475000,475000,475000,474500,44
|
|
20230614,143500,13881997000,474500,475000,475000,474500,62
|
|
20230614,143400,13852555500,475000,474500,475000,474500,24
|
|
20230614,143300,13841164000,475000,475500,475500,474500,31
|
|
20230614,143200,13826439500,475000,475000,475500,474500,45
|
|
20230614,143100,13805066000,474500,475500,475500,474500,36
|
|
20230614,143000,13787966500,475000,475500,475500,475000,44
|
|
20230614,142900,13767064000,475000,475500,475500,475000,87
|
|
20230614,142800,13725717500,475500,475000,476000,475000,120
|
|
20230614,142700,13668696000,475000,474500,475500,474500,31
|
|
20230614,142600,13653974000,474500,474500,475500,474500,40
|
|
20230614,142500,13634980500,474500,474500,475500,474000,101
|
|
20230614,142400,13587033500,475000,475000,475000,474000,66
|
|
20230614,142300,13555722500,475000,474500,475000,474000,116
|
|
20230614,142200,13500643500,474000,474000,475000,474000,44
|
|
20230614,142100,13479783500,474000,474500,475000,474000,47
|
|
20230614,142000,13457487000,474500,475000,475000,474000,70
|
|
20230614,141900,13424265000,475000,474500,475000,474000,75
|
|
20230614,141800,13388701500,475000,474500,475000,474500,33
|
|
20230614,141700,13373039500,474500,474000,475000,474000,108
|
|
20230614,141600,13321813500,474000,474500,474500,474000,58
|
|
20230614,141500,13294297000,474500,474000,474500,474000,70
|
|
20230614,141400,13261093000,474000,474000,474500,474000,84
|
|
20230614,141300,13221273000,474500,474500,474500,474000,65
|
|
20230614,141200,13190450000,474000,474500,474500,474000,61
|
|
20230614,141100,13161521500,474000,474000,475000,474000,100
|
|
20230614,141000,13114077000,474000,474500,475000,474000,96
|
|
20230614,140900,13068531000,475000,474000,475000,474000,114
|
|
20230614,140800,13014457000,474000,474500,474500,474000,183
|
|
20230614,140700,12927705000,474000,474000,474500,474000,266
|
|
20230614,140600,12801607500,474500,474500,475000,474000,432
|
|
20230614,140500,12596611000,474500,474500,475500,474500,87
|
|
20230614,140400,12555285500,475500,475500,475500,474500,628
|
|
20230614,140300,12256984000,475000,476000,476000,475000,232
|
|
20230614,140200,12146717500,476000,476000,476500,475500,46
|
|
20230614,140100,12124833000,476500,476000,476500,476000,54
|
|
20230614,140000,12099116000,476500,476500,476500,476000,23
|
|
20230614,135900,12088164000,476000,475500,476500,475500,96
|
|
20230614,135800,12042474500,476000,476000,476000,475500,58
|
|
20230614,135700,12014876000,475500,476500,476500,475500,80
|
|
20230614,135600,11976794000,476000,476000,476500,475500,64
|
|
20230614,135500,11946333000,475500,476000,476500,475500,62
|
|
20230614,135400,11916814500,476500,476000,476500,475500,90
|
|
20230614,135300,11874003000,475500,476000,477000,475500,77
|
|
20230614,135200,11837382500,476000,477000,477500,475500,110
|
|
20230614,135100,11784955500,475500,476000,477000,475500,39
|
|
20230614,135000,11766398000,475500,475000,476000,475000,124
|
|
20230614,134900,11707449500,475500,476500,476500,475000,442
|
|
20230614,134800,11497279500,476500,476000,476500,475500,95
|
|
20230614,134700,11452047500,476500,476000,476500,476000,56
|
|
20230614,134600,11425389000,476000,476000,476500,476000,9
|
|
20230614,134500,11421104000,477000,477500,477500,476000,56
|
|
20230614,134400,11394398500,477500,477500,477500,477500,63
|
|
20230614,134300,11364316000,478000,477500,478000,477500,24
|
|
20230614,134200,11352852500,477500,477000,478000,476500,123
|
|
20230614,134100,11294139500,477500,477000,477500,477000,15
|
|
20230614,134000,11286984000,477000,477000,477000,477000,22
|
|
20230614,133900,11276490000,477000,476500,477500,476500,17
|
|
20230614,133800,11268382500,477500,477000,477500,476500,11
|
|
20230614,133700,11263135000,477000,477000,477000,477000,28
|
|
20230614,133600,11249779000,477000,477500,478000,477000,125
|
|
20230614,133500,11190073000,477500,477500,478000,477500,41
|
|
20230614,133400,11170494000,478000,477500,478000,477500,12
|
|
20230614,133300,11164761000,478000,477500,478000,477500,25
|
|
20230614,133200,11152813000,477500,478000,478000,477500,14
|
|
20230614,133100,11146126500,477500,477500,478000,477500,13
|
|
20230614,133000,11139915500,478500,477500,478500,477500,39
|
|
20230614,132900,11121268500,477500,477500,478500,477500,100
|
|
20230614,132800,11073456500,477500,477500,478000,477000,138
|
|
20230614,132700,11007558000,478000,477500,478000,477500,50
|
|
20230614,132600,10983671500,477500,476500,477500,476500,67
|
|
20230614,132500,10951704500,477000,476500,477000,476000,112
|
|
20230614,132400,10898356000,476000,476000,476500,476000,118
|
|
20230614,132300,10842178500,476000,476000,476500,476000,21
|
|
20230614,132200,10832180500,476000,476000,476500,475500,61
|
|
20230614,132100,10803164500,476000,476500,476500,475500,462
|
|
20230614,132000,10583465000,476000,476000,476500,476000,40
|
|
20230614,131900,10564424500,475500,476000,476500,475500,20
|
|
20230614,131800,10554902000,476000,476500,476500,475500,17
|
|
20230614,131700,10546814500,476500,476000,476500,475500,147
|
|
20230614,131600,10476840500,476500,476500,476500,476000,20
|
|
20230614,131500,10467319500,476500,477000,477500,476000,49
|
|
20230614,131400,10443992000,477500,477000,477500,476500,362
|
|
20230614,131300,10271310000,477000,477500,477500,477000,17
|
|
20230614,131200,10263199500,477000,476500,477000,476500,63
|
|
20230614,131100,10233152000,476500,476500,477000,476500,10
|
|
20230614,131000,10228386500,476000,477500,477500,476000,27
|
|
20230614,130900,10215515000,477500,476500,477500,476500,22
|
|
20230614,130800,10205022500,476500,476000,476500,476000,31
|
|
20230614,130700,10190260500,476500,476500,477000,476000,58
|
|
20230614,130600,10162634500,476500,476500,476500,476000,16
|
|
20230614,130500,10155014000,476500,477000,477000,476500,41
|
|
20230614,130400,10135465500,477000,477000,477000,476500,24
|
|
20230614,130300,10124025500,476500,477000,477500,476500,22
|
|
20230614,130200,10113537500,477500,476500,477500,476500,20
|
|
20230614,130100,10103997500,477500,477000,477500,476500,26
|
|
20230614,130000,10091588000,477000,476500,477000,476500,12
|
|
20230614,125900,10085868000,476500,477000,477000,476500,49
|
|
20230614,125800,10062507000,477000,476500,477000,476500,16
|
|
20230614,125700,10054882000,477000,477000,477000,476500,60
|
|
20230614,125600,10026285000,477000,477000,477500,476500,43
|
|
20230614,125500,10005771500,477000,477500,477500,477000,6
|
|
20230614,125400,10002908000,477500,477000,477500,477000,22
|
|
20230614,125300,9992413500,477000,477500,477500,477000,51
|
|
20230614,125200,9968072000,477000,477000,477500,477000,12
|
|
20230614,125100,9962345000,477000,477000,477500,476500,28
|
|
20230614,125000,9948991500,477000,476500,477000,476500,119
|
|
20230614,124900,9892253000,476500,476500,477000,476500,12
|
|
20230614,124800,9886534000,477000,477000,477500,476500,60
|
|
20230614,124700,9857923000,477500,477500,477500,477000,86
|
|
20230614,124600,9816898000,477500,478000,478000,477000,111
|
|
20230614,124500,9763919500,478000,478500,479000,478000,70
|
|
20230614,124400,9730453000,479000,479000,479000,478500,39
|
|
20230614,124300,9711773500,479000,479000,479500,478500,49
|
|
20230614,124200,9688306500,478500,479000,479000,478500,13
|
|
20230614,124100,9682084000,479000,479000,479500,478500,45
|
|
20230614,124000,9660533500,479500,479000,479500,479000,82
|
|
20230614,123900,9621229000,479000,479500,479500,479000,13
|
|
20230614,123800,9614999500,479500,478500,479500,478500,81
|
|
20230614,123700,9576201500,478500,478000,478500,478000,33
|
|
20230614,123600,9560416000,478000,478000,478500,478000,19
|
|
20230614,123500,9551333500,478000,479000,479000,478000,11
|
|
20230614,123400,9546072000,478500,478500,479000,478000,40
|
|
20230614,123300,9526923500,478500,478500,479000,478500,40
|
|
20230614,123200,9507779500,478500,479000,479000,478500,159
|
|
20230614,123100,9431620000,479000,479500,479500,479000,49
|
|
20230614,123000,9408131500,480000,480000,480000,479500,60
|
|
20230614,122900,9379354500,479500,479500,480000,479500,41
|
|
20230614,122800,9359694500,479500,479500,480000,479500,33
|
|
20230614,122700,9343861000,480000,480000,480000,479500,18
|
|
20230614,122600,9335228000,480000,479500,480000,479500,24
|
|
20230614,122500,9323718000,479500,480000,480000,479500,28
|
|
20230614,122400,9310282500,479500,479500,479500,479500,20
|
|
20230614,122300,9300692500,480000,480000,480000,479500,21
|
|
20230614,122200,9290615000,479500,480000,480000,479500,39
|
|
20230614,122100,9271904500,479500,479500,479500,479500,16
|
|
20230614,122000,9264232500,479500,479500,480000,479000,20
|
|
20230614,121900,9254644000,480000,480000,480000,479000,15
|
|
20230614,121800,9247450000,480000,479500,480000,479000,58
|
|
20230614,121700,9219634500,479000,479500,479500,479000,24
|
|
20230614,121600,9208133000,479500,479500,479500,479000,26
|
|
20230614,121500,9195671000,479500,479000,479500,479000,29
|
|
20230614,121400,9181771000,479000,479000,479500,479000,41
|
|
20230614,121300,9162131000,479000,479500,480000,479000,52
|
|
20230614,121200,9137216000,479500,479000,480000,479000,154
|
|
20230614,121100,9063368500,479000,479000,479000,479000,67
|
|
20230614,121000,9031275500,479000,478500,479000,478500,19
|
|
20230614,120900,9022182000,478500,478500,479000,478500,36
|
|
20230614,120800,9004947000,478500,478500,479000,478500,27
|
|
20230614,120700,8992027000,479000,479000,479000,478500,12
|
|
20230614,120600,8986283500,478500,478500,479000,478500,56
|
|
20230614,120500,8959477500,478500,478500,479000,478500,25
|
|
20230614,120400,8947513000,478500,479000,479000,478500,27
|
|
20230614,120300,8934590000,478500,478500,479000,478500,48
|
|
20230614,120200,8911612500,478500,478500,479000,478500,15
|
|
20230614,120100,8904434500,478500,478000,479000,478000,22
|
|
20230614,120000,8893912500,478000,478500,479000,478000,52
|
|
20230614,115900,8869041500,478000,479000,479000,478000,32
|
|
20230614,115800,8853741000,478500,478500,479000,478500,15
|
|
20230614,115700,8846562500,478500,478500,479000,478500,39
|
|
20230614,115600,8827892000,478500,478500,479000,478000,69
|
|
20230614,115500,8794897000,479000,478500,479000,478500,17
|
|
20230614,115400,8786761500,478500,478500,479000,478500,75
|
|
20230614,115300,8750864500,478500,479000,479000,478500,16
|
|
20230614,115200,8743206500,478500,478500,479000,478500,28
|
|
20230614,115100,8729806500,478500,479000,479000,478500,182
|
|
20230614,115000,8642635000,478500,478500,479000,478500,38
|
|
20230614,114900,8624449000,478500,478500,478500,478500,29
|
|
20230614,114800,8610572500,478500,478500,479000,478500,33
|
|
20230614,114700,8594781000,479000,478500,479000,478500,66
|
|
20230614,114600,8563190000,478500,478500,479000,478500,25
|
|
20230614,114500,8551225500,478500,478500,478500,478500,25
|
|
20230614,114400,8539263000,479000,479000,479500,478500,64
|
|
20230614,114300,8508613000,479000,479000,479000,479000,28
|
|
20230614,114200,8495201000,479000,479000,479500,479000,42
|
|
20230614,114100,8475079000,479000,479500,479500,479000,66
|
|
20230614,114000,8443444500,479500,479000,479500,479000,110
|
|
20230614,113900,8390712000,479500,479000,479500,479000,28
|
|
20230614,113800,8377299500,479000,479000,479500,479000,38
|
|
20230614,113700,8359086000,479000,479500,479500,479000,35
|
|
20230614,113600,8342319000,479500,479000,479500,479000,21
|
|
20230614,113500,8332258000,479000,479000,479500,478500,77
|
|
20230614,113400,8295355500,478500,478500,479500,478500,12
|
|
20230614,113300,8289610000,479500,479000,479500,479000,15
|
|
20230614,113200,8282423000,479000,478500,479000,478500,202
|
|
20230614,113100,8185673000,479000,478000,479000,478000,23
|
|
20230614,113000,8174671000,478000,478000,478500,478000,14
|
|
20230614,112900,8167978500,478500,478500,479000,478000,55
|
|
20230614,112800,8141652500,478500,478500,478500,478500,28
|
|
20230614,112700,8128254500,478500,479000,479000,478500,10
|
|
20230614,112600,8123469000,478500,478500,479000,478500,41
|
|
20230614,112500,8103838500,479000,479000,479000,478500,17
|
|
20230614,112400,8095702500,478500,479000,479000,478500,7
|
|
20230614,112300,8092352000,478500,478500,479000,478500,25
|
|
20230614,112200,8080389000,478000,478500,478500,477000,56
|
|
20230614,112100,8053627000,478000,477500,478000,477500,11
|
|
20230614,112000,8048372000,477500,478500,479000,477000,63
|
|
20230614,111900,8018254500,478000,478000,478000,478000,9
|
|
20230614,111800,8013952500,478000,478000,478000,477500,12
|
|
20230614,111700,8008218500,478000,478000,478500,477500,121
|
|
20230614,111600,7950337000,478000,477000,478000,477000,30
|
|
20230614,111500,7936009000,477500,478000,478000,477000,13
|
|
20230614,111400,7929801500,478000,478000,478500,478000,41
|
|
20230614,111300,7910202500,478000,477500,478000,477000,210
|
|
20230614,111200,7809849000,478000,477500,478000,477500,11
|
|
20230614,111100,7804596000,477500,478000,478000,477500,14
|
|
20230614,111000,7797910000,478000,477000,478000,477000,41
|
|
20230614,110900,7778347500,477500,477500,478000,477000,11
|
|
20230614,110800,7773095000,477500,478000,478500,477500,44
|
|
20230614,110700,7752057000,478000,478000,478500,478000,43
|
|
20230614,110600,7731502500,478000,477500,478500,477500,17
|
|
20230614,110500,7723377000,477500,477500,478500,477500,78
|
|
20230614,110400,7686101500,477500,477000,477500,477000,7
|
|
20230614,110300,7682760500,477000,477500,477500,477000,85
|
|
20230614,110200,7642178500,477000,476000,477000,476000,373
|
|
20230614,110100,7464441500,476500,475500,476500,475500,38
|
|
20230614,110000,7446344000,475500,475500,476500,475500,34
|
|
20230614,105900,7430175000,476000,476000,476000,475500,31
|
|
20230614,105800,7415429500,476000,475500,476500,475500,60
|
|
20230614,105700,7386873500,475500,476000,476500,475500,37
|
|
20230614,105600,7369260500,475500,476000,476500,475500,44
|
|
20230614,105500,7348319500,476000,476500,476500,476000,42
|
|
20230614,105400,7328317500,475500,476500,476500,475500,18
|
|
20230614,105300,7319746500,476000,475500,477000,475500,41
|
|
20230614,105200,7300227000,476000,476000,476000,475500,55
|
|
20230614,105100,7274051500,475500,476000,476000,475500,25
|
|
20230614,105000,7262163000,475500,475500,476000,475500,53
|
|
20230614,104900,7236957500,476000,476000,476000,475500,24
|
|
20230614,104800,7225537000,476000,475500,476000,475500,31
|
|
20230614,104700,7210791000,476000,475500,476000,475500,59
|
|
20230614,104600,7182735000,476000,476500,477000,475500,27
|
|
20230614,104500,7169869000,475500,475500,477000,475500,64
|
|
20230614,104400,7139389500,475500,475500,476500,475500,51
|
|
20230614,104300,7115126500,476000,476000,476500,475500,72
|
|
20230614,104200,7080859000,476500,476500,477000,476000,58
|
|
20230614,104100,7053227000,476500,476000,476500,476000,47
|
|
20230614,104000,7030842000,477000,476500,477000,476000,52
|
|
20230614,103900,7006083000,477000,475500,477000,475500,36
|
|
20230614,103800,6988945000,475500,476500,477000,475500,71
|
|
20230614,103700,6955140000,476500,476000,476500,475000,67
|
|
20230614,103600,6923254500,475500,475000,476000,475000,106
|
|
20230614,103500,6872885000,475000,475000,475500,474500,81
|
|
20230614,103400,6834409500,475000,475500,475500,475000,31
|
|
20230614,103300,6819683500,475000,475500,476000,475000,431
|
|
20230614,103200,6614938000,475500,475500,475500,475000,45
|
|
20230614,103100,6593553500,475500,475000,475500,475000,85
|
|
20230614,103000,6553170000,475500,475000,477000,475000,54
|
|
20230614,102900,6527484000,475500,475500,475500,475000,32
|
|
20230614,102800,6512279500,475500,475500,475500,475000,44
|
|
20230614,102700,6491370500,475500,476000,476000,475500,110
|
|
20230614,102600,6439052500,476000,476000,476500,475500,49
|
|
20230614,102500,6415737000,476000,476000,476500,476000,65
|
|
20230614,102400,6384779000,476000,476000,476500,475500,149
|
|
20230614,102300,6313858000,476500,476000,476500,475500,34
|
|
20230614,102200,6297673500,476000,476000,476500,475500,83
|
|
20230614,102100,6258185500,476000,475500,476500,475500,103
|
|
20230614,102000,6209150500,475500,476000,476000,475500,36
|
|
20230614,101900,6192023000,476000,476000,476000,475500,67
|
|
20230614,101800,6160150000,475500,476000,476500,475500,38
|
|
20230614,101700,6142073500,476000,476000,476000,475500,87
|
|
20230614,101600,6100688500,476000,476000,477000,476000,130
|
|
20230614,101500,6038708000,476000,477000,477000,476000,59
|
|
20230614,101400,6010615000,476500,477000,477000,476500,30
|
|
20230614,101300,5996309500,476500,476500,477000,476000,30
|
|
20230614,101200,5982014000,477000,476000,477000,476000,119
|
|
20230614,101100,5925311500,476000,477000,477000,475500,173
|
|
20230614,101000,5842931500,477000,477500,477500,477000,23
|
|
20230614,100900,5831957000,477500,478000,478000,477000,78
|
|
20230614,100800,5794714000,478500,478500,478500,478000,158
|
|
20230614,100700,5719127000,478000,477000,478500,477000,111
|
|
20230614,100600,5666073000,477500,477500,478500,476500,236
|
|
20230614,100500,5553192000,477500,477000,478000,477000,35
|
|
20230614,100400,5536483500,477000,477500,477500,476500,58
|
|
20230614,100300,5508843000,476500,478000,478000,476500,30
|
|
20230614,100200,5494528000,476500,477500,478500,476500,66
|
|
20230614,100100,5462996000,477500,477000,477500,476500,18
|
|
20230614,100000,5454404500,476500,478000,478500,476000,34
|
|
20230614,095900,5438191500,476000,478000,478500,476000,76
|
|
20230614,095800,5401900000,478000,477500,478500,477500,250
|
|
20230614,095700,5282435000,476000,477000,477500,476000,289
|
|
20230614,095600,5144749000,476500,476500,477000,476000,109
|
|
20230614,095500,5092770500,476500,476500,477000,476500,54
|
|
20230614,095400,5067034000,476500,477500,477500,476500,58
|
|
20230614,095300,5039384500,477500,477000,477500,476500,69
|
|
20230614,095200,5006473000,477000,477000,477500,477000,115
|
|
20230614,095100,4951583000,477500,477000,477500,476500,89
|
|
20230614,095000,4909137000,477000,478000,478000,477000,87
|
|
20230614,094900,4867600500,477500,477000,478000,477000,77
|
|
20230614,094800,4830841500,477000,476500,477000,476500,55
|
|
20230614,094700,4804610000,476500,476000,477000,476000,81
|
|
20230614,094600,4765996000,476500,476500,477000,476000,73
|
|
20230614,094500,4731212500,476500,475500,476500,475500,58
|
|
20230614,094400,4703595000,475500,477000,478500,475500,61
|
|
20230614,094300,4674499000,478500,477500,478500,476000,103
|
|
20230614,094200,4625307500,477000,476000,477500,475000,398
|
|
20230614,094100,4435977000,475000,476500,477000,475000,168
|
|
20230614,094000,4355985500,476500,476000,476500,474500,212
|
|
20230614,093900,4255264000,475000,475000,475000,474500,220
|
|
20230614,093800,4150770500,475000,475000,476500,475000,171
|
|
20230614,093700,4069530500,475000,475000,476500,475000,57
|
|
20230614,093600,4042442000,475000,476000,476500,475000,144
|
|
20230614,093500,3973917500,476000,476000,476500,476000,69
|
|
20230614,093400,3941059000,476000,477000,477500,475000,1148
|
|
20230614,093300,3395235500,477500,477000,477500,477000,42
|
|
20230614,093200,3375188500,477000,477500,477500,476500,79
|
|
20230614,093100,3337521500,477000,477500,477500,476500,309
|
|
20230614,093000,3190136500,478500,478000,478500,477500,199
|
|
20230614,092900,3095031000,478000,479000,479500,478000,223
|
|
20230614,092800,2988263000,479500,479000,480000,479000,243
|
|
20230614,092700,2871642500,479000,479500,480000,479000,77
|
|
20230614,092600,2834718000,479500,480500,481000,479500,225
|
|
20230614,092500,2726678000,481000,481500,482000,480500,307
|
|
20230614,092400,2578966000,481500,481500,481500,481000,112
|
|
20230614,092300,2525051000,481500,480000,481500,480000,108
|
|
20230614,092200,2473084500,480000,480500,481000,479500,95
|
|
20230614,092100,2427444500,481000,480000,481000,479500,238
|
|
20230614,092000,2313108500,479500,479500,480000,479000,305
|
|
20230614,091900,2166890500,479000,478500,479500,478500,58
|
|
20230614,091800,2139106000,478500,479000,479000,478500,72
|
|
20230614,091700,2104637000,479000,479000,479000,478000,105
|
|
20230614,091600,2054366000,479000,478500,479500,478500,141
|
|
20230614,091500,1986805000,478500,478000,479000,478000,50
|
|
20230614,091400,1962882000,478000,476500,478500,476000,105
|
|
20230614,091300,1912725000,477000,476000,477000,475500,167
|
|
20230614,091200,1833211000,476000,475500,476000,475000,82
|
|
20230614,091100,1794246000,475000,475500,475500,475000,86
|
|
20230614,091000,1753376500,475500,475500,476000,475500,77
|
|
20230614,090900,1716762000,475500,476000,476500,475500,400
|
|
20230614,090800,1526455500,476000,475500,476500,475500,145
|
|
20230614,090700,1457462500,476000,477500,478000,476000,439
|
|
20230614,090600,1248322000,477000,477500,479500,477000,382
|
|
20230614,090500,1065713000,477500,477500,479500,476000,295
|
|
20230614,090400,924824000,477500,478500,479000,477500,258
|
|
20230614,090300,801537000,479000,478000,479000,478000,201
|
|
20230614,090200,705395000,478000,479000,479000,477500,282
|
|
20230614,090100,570485000,479000,481000,481000,478500,438
|
|
20230614,090000,360244500,481000,483000,483000,480000,747
|