803 lines
42 KiB
CSV
803 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,221900,5566244400,21900,21900,21900,21900,0
|
|
20230614,221800,5566244400,21900,21900,21900,21900,0
|
|
20230614,221700,5566244400,21900,21900,21900,21900,0
|
|
20230614,221600,5566244400,21900,21900,21900,21900,0
|
|
20230614,221500,5566244400,21900,21900,21900,21900,0
|
|
20230614,221400,5566244400,21900,21900,21900,21900,0
|
|
20230614,221300,5566244400,21900,21900,21900,21900,0
|
|
20230614,221200,5566244400,21900,21900,21900,21900,0
|
|
20230614,221100,5566244400,21900,21900,21900,21900,0
|
|
20230614,221000,5566244400,21900,21900,21900,21900,0
|
|
20230614,220900,5566244400,21900,21900,21900,21900,0
|
|
20230614,220800,5566244400,21900,21900,21900,21900,0
|
|
20230614,220700,5566244400,21900,21900,21900,21900,0
|
|
20230614,220600,5566244400,21900,21900,21900,21900,0
|
|
20230614,220500,5566244400,21900,21900,21900,21900,0
|
|
20230614,220400,5566244400,21900,21900,21900,21900,0
|
|
20230614,220300,5566244400,21900,21900,21900,21900,0
|
|
20230614,220200,5566244400,21900,21900,21900,21900,0
|
|
20230614,220100,5566244400,21900,21900,21900,21900,0
|
|
20230614,220000,5566244400,21900,21900,21900,21900,0
|
|
20230614,215900,5566244400,21900,21900,21900,21900,0
|
|
20230614,215800,5566244400,21900,21900,21900,21900,0
|
|
20230614,215700,5566244400,21900,21900,21900,21900,0
|
|
20230614,215600,5566244400,21900,21900,21900,21900,0
|
|
20230614,215500,5566244400,21900,21900,21900,21900,0
|
|
20230614,215400,5566244400,21900,21900,21900,21900,0
|
|
20230614,215300,5566244400,21900,21900,21900,21900,0
|
|
20230614,215200,5566244400,21900,21900,21900,21900,0
|
|
20230614,215100,5566244400,21900,21900,21900,21900,0
|
|
20230614,215000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,214900,5566244400,21900,21900,21900,21900,0
|
|
20230614,214800,5566244400,21900,21900,21900,21900,0
|
|
20230614,214700,5566244400,21900,21900,21900,21900,0
|
|
20230614,214600,5566244400,21900,21900,21900,21900,0
|
|
20230614,214500,5566244400,21900,21900,21900,21900,0
|
|
20230614,214400,5566244400,21900,21900,21900,21900,0
|
|
20230614,214300,5566244400,21900,21900,21900,21900,0
|
|
20230614,214200,5566244400,21900,21900,21900,21900,0
|
|
20230614,214100,5566244400,21900,21900,21900,21900,0
|
|
20230614,214000,5566244400,21900,21900,21900,21900,0
|
|
20230614,213900,5566244400,21900,21900,21900,21900,0
|
|
20230614,213800,5566244400,21900,21900,21900,21900,0
|
|
20230614,213700,5566244400,21900,21900,21900,21900,0
|
|
20230614,213600,5566244400,21900,21900,21900,21900,0
|
|
20230614,213500,5566244400,21900,21900,21900,21900,0
|
|
20230614,213400,5566244400,21900,21900,21900,21900,0
|
|
20230614,213300,5566244400,21900,21900,21900,21900,0
|
|
20230614,213200,5566244400,21900,21900,21900,21900,0
|
|
20230614,213100,5566244400,21900,21900,21900,21900,0
|
|
20230614,213000,5566244400,21900,21900,21900,21900,0
|
|
20230614,212900,5566244400,21900,21900,21900,21900,0
|
|
20230614,212800,5566244400,21900,21900,21900,21900,0
|
|
20230614,212700,5566244400,21900,21900,21900,21900,0
|
|
20230614,212600,5566244400,21900,21900,21900,21900,0
|
|
20230614,212500,5566244400,21900,21900,21900,21900,0
|
|
20230614,212400,5566244400,21900,21900,21900,21900,0
|
|
20230614,212300,5566244400,21900,21900,21900,21900,0
|
|
20230614,212200,5566244400,21900,21900,21900,21900,0
|
|
20230614,212100,5566244400,21900,21900,21900,21900,0
|
|
20230614,212000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,211900,5566244400,21900,21900,21900,21900,0
|
|
20230614,211800,5566244400,21900,21900,21900,21900,0
|
|
20230614,211700,5566244400,21900,21900,21900,21900,0
|
|
20230614,211600,5566244400,21900,21900,21900,21900,0
|
|
20230614,211500,5566244400,21900,21900,21900,21900,0
|
|
20230614,211400,5566244400,21900,21900,21900,21900,0
|
|
20230614,211300,5566244400,21900,21900,21900,21900,0
|
|
20230614,211200,5566244400,21900,21900,21900,21900,0
|
|
20230614,211100,5566244400,21900,21900,21900,21900,0
|
|
20230614,211000,5566244400,21900,21900,21900,21900,0
|
|
20230614,210900,5566244400,21900,21900,21900,21900,0
|
|
20230614,210800,5566244400,21900,21900,21900,21900,0
|
|
20230614,210700,5566244400,21900,21900,21900,21900,0
|
|
20230614,210600,5566244400,21900,21900,21900,21900,0
|
|
20230614,210500,5566244400,21900,21900,21900,21900,0
|
|
20230614,210400,5566244400,21900,21900,21900,21900,0
|
|
20230614,210300,5566244400,21900,21900,21900,21900,0
|
|
20230614,210200,5566244400,21900,21900,21900,21900,0
|
|
20230614,210100,5566244400,21900,21900,21900,21900,0
|
|
20230614,210000,5566244400,21900,21900,21900,21900,0
|
|
20230614,205900,5566244400,21900,21900,21900,21900,0
|
|
20230614,205800,5566244400,21900,21900,21900,21900,0
|
|
20230614,205700,5566244400,21900,21900,21900,21900,0
|
|
20230614,205600,5566244400,21900,21900,21900,21900,0
|
|
20230614,205500,5566244400,21900,21900,21900,21900,0
|
|
20230614,205400,5566244400,21900,21900,21900,21900,0
|
|
20230614,205300,5566244400,21900,21900,21900,21900,0
|
|
20230614,205200,5566244400,21900,21900,21900,21900,0
|
|
20230614,205100,5566244400,21900,21900,21900,21900,0
|
|
20230614,205000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,204900,5566244400,21900,21900,21900,21900,0
|
|
20230614,204800,5566244400,21900,21900,21900,21900,0
|
|
20230614,204700,5566244400,21900,21900,21900,21900,0
|
|
20230614,204600,5566244400,21900,21900,21900,21900,0
|
|
20230614,204500,5566244400,21900,21900,21900,21900,0
|
|
20230614,204400,5566244400,21900,21900,21900,21900,0
|
|
20230614,204300,5566244400,21900,21900,21900,21900,0
|
|
20230614,204200,5566244400,21900,21900,21900,21900,0
|
|
20230614,204100,5566244400,21900,21900,21900,21900,0
|
|
20230614,204000,5566244400,21900,21900,21900,21900,0
|
|
20230614,203900,5566244400,21900,21900,21900,21900,0
|
|
20230614,203800,5566244400,21900,21900,21900,21900,0
|
|
20230614,203700,5566244400,21900,21900,21900,21900,0
|
|
20230614,203600,5566244400,21900,21900,21900,21900,0
|
|
20230614,203500,5566244400,21900,21900,21900,21900,0
|
|
20230614,203400,5566244400,21900,21900,21900,21900,0
|
|
20230614,203300,5566244400,21900,21900,21900,21900,0
|
|
20230614,203200,5566244400,21900,21900,21900,21900,0
|
|
20230614,203100,5566244400,21900,21900,21900,21900,0
|
|
20230614,203000,5566244400,21900,21900,21900,21900,0
|
|
20230614,202900,5566244400,21900,21900,21900,21900,0
|
|
20230614,202800,5566244400,21900,21900,21900,21900,0
|
|
20230614,202700,5566244400,21900,21900,21900,21900,0
|
|
20230614,202600,5566244400,21900,21900,21900,21900,0
|
|
20230614,202500,5566244400,21900,21900,21900,21900,0
|
|
20230614,202400,5566244400,21900,21900,21900,21900,0
|
|
20230614,202300,5566244400,21900,21900,21900,21900,0
|
|
20230614,202200,5566244400,21900,21900,21900,21900,0
|
|
20230614,202100,5566244400,21900,21900,21900,21900,0
|
|
20230614,202000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,201900,5566244400,21900,21900,21900,21900,0
|
|
20230614,201800,5566244400,21900,21900,21900,21900,0
|
|
20230614,201700,5566244400,21900,21900,21900,21900,0
|
|
20230614,201600,5566244400,21900,21900,21900,21900,0
|
|
20230614,201500,5566244400,21900,21900,21900,21900,0
|
|
20230614,201400,5566244400,21900,21900,21900,21900,0
|
|
20230614,201300,5566244400,21900,21900,21900,21900,0
|
|
20230614,201200,5566244400,21900,21900,21900,21900,0
|
|
20230614,201100,5566244400,21900,21900,21900,21900,0
|
|
20230614,201000,5566244400,21900,21900,21900,21900,0
|
|
20230614,200900,5566244400,21900,21900,21900,21900,0
|
|
20230614,200800,5566244400,21900,21900,21900,21900,0
|
|
20230614,200700,5566244400,21900,21900,21900,21900,0
|
|
20230614,200600,5566244400,21900,21900,21900,21900,0
|
|
20230614,200500,5566244400,21900,21900,21900,21900,0
|
|
20230614,200400,5566244400,21900,21900,21900,21900,0
|
|
20230614,200300,5566244400,21900,21900,21900,21900,0
|
|
20230614,200200,5566244400,21900,21900,21900,21900,0
|
|
20230614,200100,5566244400,21900,21900,21900,21900,0
|
|
20230614,200000,5566244400,21900,21900,21900,21900,0
|
|
20230614,195900,5566244400,21900,21900,21900,21900,0
|
|
20230614,195800,5566244400,21900,21900,21900,21900,0
|
|
20230614,195700,5566244400,21900,21900,21900,21900,0
|
|
20230614,195600,5566244400,21900,21900,21900,21900,0
|
|
20230614,195500,5566244400,21900,21900,21900,21900,0
|
|
20230614,195400,5566244400,21900,21900,21900,21900,0
|
|
20230614,195300,5566244400,21900,21900,21900,21900,0
|
|
20230614,195200,5566244400,21900,21900,21900,21900,0
|
|
20230614,195100,5566244400,21900,21900,21900,21900,0
|
|
20230614,195000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,194900,5566244400,21900,21900,21900,21900,0
|
|
20230614,194800,5566244400,21900,21900,21900,21900,0
|
|
20230614,194700,5566244400,21900,21900,21900,21900,0
|
|
20230614,194600,5566244400,21900,21900,21900,21900,0
|
|
20230614,194500,5566244400,21900,21900,21900,21900,0
|
|
20230614,194400,5566244400,21900,21900,21900,21900,0
|
|
20230614,194300,5566244400,21900,21900,21900,21900,0
|
|
20230614,194200,5566244400,21900,21900,21900,21900,0
|
|
20230614,194100,5566244400,21900,21900,21900,21900,0
|
|
20230614,194000,5566244400,21900,21900,21900,21900,0
|
|
20230614,193900,5566244400,21900,21900,21900,21900,0
|
|
20230614,193800,5566244400,21900,21900,21900,21900,0
|
|
20230614,193700,5566244400,21900,21900,21900,21900,0
|
|
20230614,193600,5566244400,21900,21900,21900,21900,0
|
|
20230614,193500,5566244400,21900,21900,21900,21900,0
|
|
20230614,193400,5566244400,21900,21900,21900,21900,0
|
|
20230614,193300,5566244400,21900,21900,21900,21900,0
|
|
20230614,193200,5566244400,21900,21900,21900,21900,0
|
|
20230614,193100,5566244400,21900,21900,21900,21900,0
|
|
20230614,193000,5566244400,21900,21900,21900,21900,0
|
|
20230614,192900,5566244400,21900,21900,21900,21900,0
|
|
20230614,192800,5566244400,21900,21900,21900,21900,0
|
|
20230614,192700,5566244400,21900,21900,21900,21900,0
|
|
20230614,192600,5566244400,21900,21900,21900,21900,0
|
|
20230614,192500,5566244400,21900,21900,21900,21900,0
|
|
20230614,192400,5566244400,21900,21900,21900,21900,0
|
|
20230614,192300,5566244400,21900,21900,21900,21900,0
|
|
20230614,192200,5566244400,21900,21900,21900,21900,0
|
|
20230614,192100,5566244400,21900,21900,21900,21900,0
|
|
20230614,192000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,191900,5566244400,21900,21900,21900,21900,0
|
|
20230614,191800,5566244400,21900,21900,21900,21900,0
|
|
20230614,191700,5566244400,21900,21900,21900,21900,0
|
|
20230614,191600,5566244400,21900,21900,21900,21900,0
|
|
20230614,191500,5566244400,21900,21900,21900,21900,0
|
|
20230614,191400,5566244400,21900,21900,21900,21900,0
|
|
20230614,191300,5566244400,21900,21900,21900,21900,0
|
|
20230614,191200,5566244400,21900,21900,21900,21900,0
|
|
20230614,191100,5566244400,21900,21900,21900,21900,0
|
|
20230614,191000,5566244400,21900,21900,21900,21900,0
|
|
20230614,190900,5566244400,21900,21900,21900,21900,0
|
|
20230614,190800,5566244400,21900,21900,21900,21900,0
|
|
20230614,190700,5566244400,21900,21900,21900,21900,0
|
|
20230614,190600,5566244400,21900,21900,21900,21900,0
|
|
20230614,190500,5566244400,21900,21900,21900,21900,0
|
|
20230614,190400,5566244400,21900,21900,21900,21900,0
|
|
20230614,190300,5566244400,21900,21900,21900,21900,0
|
|
20230614,190200,5566244400,21900,21900,21900,21900,0
|
|
20230614,190100,5566244400,21900,21900,21900,21900,0
|
|
20230614,190000,5566244400,21900,21900,21900,21900,0
|
|
20230614,185900,5566244400,21900,21900,21900,21900,0
|
|
20230614,185800,5566244400,21900,21900,21900,21900,0
|
|
20230614,185700,5566244400,21900,21900,21900,21900,0
|
|
20230614,185600,5566244400,21900,21900,21900,21900,0
|
|
20230614,185500,5566244400,21900,21900,21900,21900,0
|
|
20230614,185400,5566244400,21900,21900,21900,21900,0
|
|
20230614,185300,5566244400,21900,21900,21900,21900,0
|
|
20230614,185200,5566244400,21900,21900,21900,21900,0
|
|
20230614,185100,5566244400,21900,21900,21900,21900,0
|
|
20230614,185000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,184900,5566244400,21900,21900,21900,21900,0
|
|
20230614,184800,5566244400,21900,21900,21900,21900,0
|
|
20230614,184700,5566244400,21900,21900,21900,21900,0
|
|
20230614,184600,5566244400,21900,21900,21900,21900,0
|
|
20230614,184500,5566244400,21900,21900,21900,21900,0
|
|
20230614,184400,5566244400,21900,21900,21900,21900,0
|
|
20230614,184300,5566244400,21900,21900,21900,21900,0
|
|
20230614,184200,5566244400,21900,21900,21900,21900,0
|
|
20230614,184100,5566244400,21900,21900,21900,21900,0
|
|
20230614,184000,5566244400,21900,21900,21900,21900,0
|
|
20230614,183900,5566244400,21900,21900,21900,21900,0
|
|
20230614,183800,5566244400,21900,21900,21900,21900,0
|
|
20230614,183700,5566244400,21900,21900,21900,21900,0
|
|
20230614,183600,5566244400,21900,21900,21900,21900,0
|
|
20230614,183500,5566244400,21900,21900,21900,21900,0
|
|
20230614,183400,5566244400,21900,21900,21900,21900,0
|
|
20230614,183300,5566244400,21900,21900,21900,21900,0
|
|
20230614,183200,5566244400,21900,21900,21900,21900,0
|
|
20230614,183100,5566244400,21900,21900,21900,21900,0
|
|
20230614,183000,5566244400,21900,21900,21900,21900,0
|
|
20230614,182900,5566244400,21900,21900,21900,21900,0
|
|
20230614,182800,5566244400,21900,21900,21900,21900,0
|
|
20230614,182700,5566244400,21900,21900,21900,21900,0
|
|
20230614,182600,5566244400,21900,21900,21900,21900,0
|
|
20230614,182500,5566244400,21900,21900,21900,21900,0
|
|
20230614,182400,5566244400,21900,21900,21900,21900,0
|
|
20230614,182300,5566244400,21900,21900,21900,21900,0
|
|
20230614,182200,5566244400,21900,21900,21900,21900,0
|
|
20230614,182100,5566244400,21900,21900,21900,21900,0
|
|
20230614,182000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,181900,5566244400,21900,21900,21900,21900,0
|
|
20230614,181800,5566244400,21900,21900,21900,21900,0
|
|
20230614,181700,5566244400,21900,21900,21900,21900,0
|
|
20230614,181600,5566244400,21900,21900,21900,21900,0
|
|
20230614,181500,5566244400,21900,21900,21900,21900,0
|
|
20230614,181400,5566244400,21900,21900,21900,21900,0
|
|
20230614,181300,5566244400,21900,21900,21900,21900,0
|
|
20230614,181200,5566244400,21900,21900,21900,21900,0
|
|
20230614,181100,5566244400,21900,21900,21900,21900,0
|
|
20230614,181000,5566244400,21900,21900,21900,21900,0
|
|
20230614,180900,5566244400,21900,21900,21900,21900,0
|
|
20230614,180800,5566244400,21900,21900,21900,21900,0
|
|
20230614,180700,5566244400,21900,21900,21900,21900,0
|
|
20230614,180600,5566244400,21900,21900,21900,21900,0
|
|
20230614,180500,5566244400,21900,21900,21900,21900,0
|
|
20230614,180400,5566244400,21900,21900,21900,21900,0
|
|
20230614,180300,5566244400,21900,21900,21900,21900,0
|
|
20230614,180200,5566244400,21900,21900,21900,21900,0
|
|
20230614,180100,5566244400,21900,21900,21900,21900,0
|
|
20230614,180000,5566244400,21900,21900,21900,21900,0
|
|
20230614,175900,5566244400,21900,21900,21900,21900,0
|
|
20230614,175800,5566244400,21900,21900,21900,21900,0
|
|
20230614,175700,5566244400,21900,21900,21900,21900,0
|
|
20230614,175600,5566244400,21900,21900,21900,21900,0
|
|
20230614,175500,5566244400,21900,21900,21900,21900,0
|
|
20230614,175400,5566244400,21900,21900,21900,21900,0
|
|
20230614,175300,5566244400,21900,21900,21900,21900,0
|
|
20230614,175200,5566244400,21900,21900,21900,21900,0
|
|
20230614,175100,5566244400,21900,21900,21900,21900,0
|
|
20230614,175000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,174900,5566244400,21900,21900,21900,21900,0
|
|
20230614,174800,5566244400,21900,21900,21900,21900,0
|
|
20230614,174700,5566244400,21900,21900,21900,21900,0
|
|
20230614,174600,5566244400,21900,21900,21900,21900,0
|
|
20230614,174500,5566244400,21900,21900,21900,21900,0
|
|
20230614,174400,5566244400,21900,21900,21900,21900,0
|
|
20230614,174300,5566244400,21900,21900,21900,21900,0
|
|
20230614,174200,5566244400,21900,21900,21900,21900,0
|
|
20230614,174100,5566244400,21900,21900,21900,21900,0
|
|
20230614,174000,5566244400,21900,21900,21900,21900,0
|
|
20230614,173900,5566244400,21900,21900,21900,21900,0
|
|
20230614,173800,5566244400,21900,21900,21900,21900,0
|
|
20230614,173700,5566244400,21900,21900,21900,21900,0
|
|
20230614,173600,5566244400,21900,21900,21900,21900,0
|
|
20230614,173500,5566244400,21900,21900,21900,21900,0
|
|
20230614,173400,5566244400,21900,21900,21900,21900,0
|
|
20230614,173300,5566244400,21900,21900,21900,21900,0
|
|
20230614,173200,5566244400,21900,21900,21900,21900,0
|
|
20230614,173100,5566244400,21900,21900,21900,21900,0
|
|
20230614,173000,5566244400,21900,21900,21900,21900,0
|
|
20230614,172900,5566244400,21900,21900,21900,21900,0
|
|
20230614,172800,5566244400,21900,21900,21900,21900,0
|
|
20230614,172700,5566244400,21900,21900,21900,21900,0
|
|
20230614,172600,5566244400,21900,21900,21900,21900,0
|
|
20230614,172500,5566244400,21900,21900,21900,21900,0
|
|
20230614,172400,5566244400,21900,21900,21900,21900,0
|
|
20230614,172300,5566244400,21900,21900,21900,21900,0
|
|
20230614,172200,5566244400,21900,21900,21900,21900,0
|
|
20230614,172100,5566244400,21900,21900,21900,21900,0
|
|
20230614,172000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,171900,5566244400,21900,21900,21900,21900,0
|
|
20230614,171800,5566244400,21900,21900,21900,21900,0
|
|
20230614,171700,5566244400,21900,21900,21900,21900,0
|
|
20230614,171600,5566244400,21900,21900,21900,21900,0
|
|
20230614,171500,5566244400,21900,21900,21900,21900,0
|
|
20230614,171400,5566244400,21900,21900,21900,21900,0
|
|
20230614,171300,5566244400,21900,21900,21900,21900,0
|
|
20230614,171200,5566244400,21900,21900,21900,21900,0
|
|
20230614,171100,5566244400,21900,21900,21900,21900,0
|
|
20230614,171000,5566244400,21900,21900,21900,21900,0
|
|
20230614,170900,5566244400,21900,21900,21900,21900,0
|
|
20230614,170800,5566244400,21900,21900,21900,21900,0
|
|
20230614,170700,5566244400,21900,21900,21900,21900,0
|
|
20230614,170600,5566244400,21900,21900,21900,21900,0
|
|
20230614,170500,5566244400,21900,21900,21900,21900,0
|
|
20230614,170400,5566244400,21900,21900,21900,21900,0
|
|
20230614,170300,5566244400,21900,21900,21900,21900,0
|
|
20230614,170200,5566244400,21900,21900,21900,21900,0
|
|
20230614,170100,5566244400,21900,21900,21900,21900,0
|
|
20230614,170000,5566244400,21900,21900,21900,21900,0
|
|
20230614,165900,5566244400,21900,21900,21900,21900,0
|
|
20230614,165800,5566244400,21900,21900,21900,21900,0
|
|
20230614,165700,5566244400,21900,21900,21900,21900,0
|
|
20230614,165600,5566244400,21900,21900,21900,21900,0
|
|
20230614,165500,5566244400,21900,21900,21900,21900,0
|
|
20230614,165400,5566244400,21900,21900,21900,21900,0
|
|
20230614,165300,5566244400,21900,21900,21900,21900,0
|
|
20230614,165200,5566244400,21900,21900,21900,21900,0
|
|
20230614,165100,5566244400,21900,21900,21900,21900,0
|
|
20230614,165000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,164900,5566244400,21900,21900,21900,21900,0
|
|
20230614,164800,5566244400,21900,21900,21900,21900,0
|
|
20230614,164700,5566244400,21900,21900,21900,21900,0
|
|
20230614,164600,5566244400,21900,21900,21900,21900,0
|
|
20230614,164500,5566244400,21900,21900,21900,21900,0
|
|
20230614,164400,5566244400,21900,21900,21900,21900,0
|
|
20230614,164300,5566244400,21900,21900,21900,21900,0
|
|
20230614,164200,5566244400,21900,21900,21900,21900,0
|
|
20230614,164100,5566244400,21900,21900,21900,21900,0
|
|
20230614,164000,5566244400,21900,21900,21900,21900,0
|
|
20230614,163900,5566244400,21900,21900,21900,21900,0
|
|
20230614,163800,5566244400,21900,21900,21900,21900,0
|
|
20230614,163700,5566244400,21900,21900,21900,21900,0
|
|
20230614,163600,5566244400,21900,21900,21900,21900,0
|
|
20230614,163500,5566244400,21900,21900,21900,21900,0
|
|
20230614,163400,5566244400,21900,21900,21900,21900,0
|
|
20230614,163300,5566244400,21900,21900,21900,21900,0
|
|
20230614,163200,5566244400,21900,21900,21900,21900,0
|
|
20230614,163100,5566244400,21900,21900,21900,21900,0
|
|
20230614,163000,5566244400,21900,21900,21900,21900,0
|
|
20230614,162900,5566244400,21900,21900,21900,21900,0
|
|
20230614,162800,5566244400,21900,21900,21900,21900,0
|
|
20230614,162700,5566244400,21900,21900,21900,21900,0
|
|
20230614,162600,5566244400,21900,21900,21900,21900,0
|
|
20230614,162500,5566244400,21900,21900,21900,21900,0
|
|
20230614,162400,5566244400,21900,21900,21900,21900,0
|
|
20230614,162300,5566244400,21900,21900,21900,21900,0
|
|
20230614,162200,5566244400,21900,21900,21900,21900,0
|
|
20230614,162100,5566244400,21900,21900,21900,21900,0
|
|
20230614,162000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,161900,5566244400,21900,21900,21900,21900,0
|
|
20230614,161800,5566244400,21900,21900,21900,21900,0
|
|
20230614,161700,5566244400,21900,21900,21900,21900,0
|
|
20230614,161600,5566244400,21900,21900,21900,21900,0
|
|
20230614,161500,5566244400,21900,21900,21900,21900,0
|
|
20230614,161400,5566244400,21900,21900,21900,21900,0
|
|
20230614,161300,5566244400,21900,21900,21900,21900,0
|
|
20230614,161200,5566244400,21900,21900,21900,21900,0
|
|
20230614,161100,5566244400,21900,21900,21900,21900,0
|
|
20230614,161000,5566244400,21900,21900,21900,21900,0
|
|
20230614,160900,5566244400,21900,21900,21900,21900,0
|
|
20230614,160800,5566244400,21900,21900,21900,21900,0
|
|
20230614,160700,5566244400,21900,21900,21900,21900,0
|
|
20230614,160600,5566244400,21900,21900,21900,21900,0
|
|
20230614,160500,5566244400,21900,21900,21900,21900,0
|
|
20230614,160400,5566244400,21900,21900,21900,21900,0
|
|
20230614,160300,5566244400,21900,21900,21900,21900,0
|
|
20230614,160200,5566244400,21900,21900,21900,21900,0
|
|
20230614,160100,5566244400,21900,21900,21900,21900,0
|
|
20230614,160000,5566244400,21900,21900,21900,21900,0
|
|
20230614,155900,5566244400,21900,21900,21900,21900,0
|
|
20230614,155800,5566244400,21900,21900,21900,21900,0
|
|
20230614,155700,5566244400,21900,21900,21900,21900,0
|
|
20230614,155600,5566244400,21900,21900,21900,21900,0
|
|
20230614,155500,5566244400,21900,21900,21900,21900,0
|
|
20230614,155400,5566244400,21900,21900,21900,21900,0
|
|
20230614,155300,5566244400,21900,21900,21900,21900,0
|
|
20230614,155200,5566244400,21900,21900,21900,21900,0
|
|
20230614,155100,5566244400,21900,21900,21900,21900,0
|
|
20230614,155000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,154900,5566244400,21900,21900,21900,21900,0
|
|
20230614,154800,5566244400,21900,21900,21900,21900,0
|
|
20230614,154700,5566244400,21900,21900,21900,21900,0
|
|
20230614,154600,5566244400,21900,21900,21900,21900,0
|
|
20230614,154500,5566244400,21900,21900,21900,21900,0
|
|
20230614,154400,5566244400,21900,21900,21900,21900,0
|
|
20230614,154300,5566244400,21900,21900,21900,21900,0
|
|
20230614,154200,5566244400,21900,21900,21900,21900,0
|
|
20230614,154100,5566244400,21900,21900,21900,21900,0
|
|
20230614,154000,5566244400,21900,21900,21900,21900,0
|
|
20230614,153900,5566244400,21900,21900,21900,21900,0
|
|
20230614,153800,5566244400,21900,21900,21900,21900,0
|
|
20230614,153700,5566244400,21900,21900,21900,21900,0
|
|
20230614,153600,5566244400,21900,21900,21900,21900,0
|
|
20230614,153500,5566244400,21900,21900,21900,21900,0
|
|
20230614,153400,5566244400,21900,21900,21900,21900,0
|
|
20230614,153300,5566244400,21900,21900,21900,21900,0
|
|
20230614,153200,5566244400,21900,21900,21900,21900,0
|
|
20230614,153100,5566244400,21900,21900,21900,21900,0
|
|
20230614,153000,5566244400,21900,21900,21900,21900,6336
|
|
20230614,152900,5427486000,21950,21950,21950,21950,0
|
|
20230614,152800,5427486000,21950,21950,21950,21950,0
|
|
20230614,152700,5427486000,21950,21950,21950,21950,0
|
|
20230614,152600,5427486000,21950,21950,21950,21950,0
|
|
20230614,152500,5427486000,21950,21950,21950,21950,0
|
|
20230614,152400,5427486000,21950,21950,21950,21950,0
|
|
20230614,152300,5427486000,21950,21950,21950,21950,0
|
|
20230614,152200,5427486000,21950,21950,21950,21950,0
|
|
20230614,152100,5427486000,21950,21950,21950,21950,0
|
|
20230614,152000,5427486000,21950,21950,21950,21950,0
|
|
20230614,151900,5427486000,21950,21950,22050,21900,693
|
|
20230614,151800,5412283050,21950,21950,21950,21950,1111
|
|
20230614,151700,5387896600,21900,21900,21950,21900,1422
|
|
20230614,151600,5356744500,21900,21950,21950,21900,360
|
|
20230614,151500,5348845950,21950,21900,21950,21900,761
|
|
20230614,151400,5332168100,21950,21950,21950,21900,183
|
|
20230614,151300,5328152500,21950,22000,22000,21900,507
|
|
20230614,151200,5317023450,22000,21950,22000,21950,566
|
|
20230614,151100,5304581800,22000,22000,22000,21950,77
|
|
20230614,151000,5302888950,22000,22050,22050,22000,1436
|
|
20230614,150900,5271293850,22050,22000,22050,22000,132
|
|
20230614,150800,5268383350,22000,22000,22050,22000,46
|
|
20230614,150700,5267369700,22000,22050,22050,22000,24
|
|
20230614,150600,5266840550,22050,22050,22050,22050,21
|
|
20230614,150500,5266377500,22050,22050,22050,22050,3
|
|
20230614,150400,5266311350,21900,21900,22000,21900,978
|
|
20230614,150300,5244830250,21950,21900,21950,21900,272
|
|
20230614,150200,5238872550,21900,21900,21900,21850,1015
|
|
20230614,150100,5216649050,21850,21900,21900,21850,1878
|
|
20230614,150000,5175582250,21900,21950,21950,21900,2518
|
|
20230614,145900,5120434400,21950,21950,21950,21900,1625
|
|
20230614,145800,5084772050,21950,21950,21950,21950,432
|
|
20230614,145700,5075289650,21950,21950,21950,21950,420
|
|
20230614,145600,5066070650,21950,22000,22000,21950,364
|
|
20230614,145500,5058067650,22050,21950,22050,21950,327
|
|
20230614,145400,5050878700,21950,21950,22000,21950,344
|
|
20230614,145300,5043319950,21950,22000,22000,21950,92
|
|
20230614,145200,5041298050,21950,21950,22000,21950,124
|
|
20230614,145100,5038573450,22000,22000,22000,22000,11
|
|
20230614,145000,5038331450,21950,22000,22000,21950,702
|
|
20230614,144900,5022887550,22050,22000,22050,22000,2098
|
|
20230614,144800,4976696800,22000,22000,22000,22000,1178
|
|
20230614,144700,4950780800,22000,22000,22000,21950,3954
|
|
20230614,144600,4863872700,22050,22000,22050,22000,570
|
|
20230614,144500,4851332200,22000,22000,22000,22000,70
|
|
20230614,144400,4849792200,22000,22000,22000,22000,1991
|
|
20230614,144300,4805990200,22000,22050,22050,22000,11
|
|
20230614,144200,4805747700,22000,22050,22050,22000,575
|
|
20230614,144100,4793069000,22050,22000,22050,22000,464
|
|
20230614,144000,4782839600,22000,22000,22000,22000,14
|
|
20230614,143900,4782531600,22000,22000,22000,22000,518
|
|
20230614,143800,4771135600,22000,22000,22050,22000,548
|
|
20230614,143700,4759055250,22000,22000,22000,22000,275
|
|
20230614,143600,4753005250,22000,22050,22050,22000,2001
|
|
20230614,143500,4708940150,22050,22100,22100,22050,101
|
|
20230614,143400,4706708100,22050,22100,22100,22050,740
|
|
20230614,143300,4690354150,22100,22100,22100,22100,271
|
|
20230614,143200,4684365050,22200,22150,22200,22150,346
|
|
20230614,143100,4676694850,22150,22150,22200,22150,850
|
|
20230614,143000,4657866350,22200,22200,22200,22150,686
|
|
20230614,142900,4642639400,22200,22200,22200,22150,783
|
|
20230614,142800,4625256900,22250,22200,22250,22200,2256
|
|
20230614,142700,4575173650,22200,22150,22200,22150,2028
|
|
20230614,142600,4530223400,22150,22150,22150,22150,75
|
|
20230614,142500,4528562150,22100,22100,22100,22100,0
|
|
20230614,142400,4528562150,22100,22100,22100,22100,42
|
|
20230614,142300,4527633950,22100,22100,22150,22100,89
|
|
20230614,142200,4525667000,22100,22100,22100,22050,438
|
|
20230614,142100,4515987750,22100,22100,22100,22050,317
|
|
20230614,142000,4508988950,22100,22050,22100,22050,735
|
|
20230614,141900,4492781700,22000,22050,22050,22000,5
|
|
20230614,141800,4492671550,22050,22050,22050,22050,110
|
|
20230614,141700,4490246050,22050,22050,22050,22000,21
|
|
20230614,141600,4489783750,21950,21950,22000,21950,147
|
|
20230614,141500,4486550750,21950,22000,22000,21950,571
|
|
20230614,141400,4473994400,21950,22000,22050,21950,769
|
|
20230614,141300,4457063500,22000,22000,22000,22000,581
|
|
20230614,141200,4444281500,21950,21950,21950,21900,1526
|
|
20230614,141100,4410787300,21900,21900,21950,21850,414
|
|
20230614,141000,4401732650,21900,21950,21950,21850,871
|
|
20230614,140900,4382664400,21950,21950,21950,21950,416
|
|
20230614,140800,4373533200,21950,21900,21950,21900,417
|
|
20230614,140700,4364380300,21900,21900,21900,21850,3286
|
|
20230614,140600,4292479600,21900,21950,21950,21900,4181
|
|
20230614,140500,4200815200,22000,22000,22000,21950,2700
|
|
20230614,140400,4141491350,22000,22000,22000,21950,3097
|
|
20230614,140300,4073362350,22000,22000,22050,22000,355
|
|
20230614,140200,4065552000,22050,22100,22100,22050,1654
|
|
20230614,140100,4029081250,22050,22050,22050,22050,114
|
|
20230614,140000,4026567550,22050,22100,22100,22050,393
|
|
20230614,135900,4017901850,22100,22050,22100,22050,286
|
|
20230614,135800,4011586300,22100,22100,22100,22050,363
|
|
20230614,135700,4003581950,22100,22100,22100,22100,74
|
|
20230614,135600,4001946550,22050,22050,22050,22050,119
|
|
20230614,135500,3999322600,22050,22000,22050,22000,140
|
|
20230614,135400,3996241800,22000,22000,22050,22000,667
|
|
20230614,135300,3981567750,22000,22050,22050,22000,1780
|
|
20230614,135200,3942399650,22050,22050,22050,22000,808
|
|
20230614,135100,3924612700,22050,22050,22050,22050,1024
|
|
20230614,135000,3902033500,22050,22100,22150,22050,1026
|
|
20230614,134900,3879362750,22100,22100,22100,22100,402
|
|
20230614,134800,3870478550,22100,22150,22200,22100,434
|
|
20230614,134700,3860859600,22100,22100,22200,22100,515
|
|
20230614,134600,3849463550,22150,22150,22150,22100,279
|
|
20230614,134500,3843291200,22150,22250,22300,22150,1608
|
|
20230614,134400,3807523700,22200,22200,22200,22200,178
|
|
20230614,134300,3803572100,22200,22200,22200,22150,90
|
|
20230614,134200,3801577550,22150,22200,22200,22150,250
|
|
20230614,134100,3796030050,22200,22200,22200,22150,4
|
|
20230614,134000,3795941300,22200,22250,22250,22200,1000
|
|
20230614,133900,3773738950,22250,22200,22250,22200,338
|
|
20230614,133800,3766229800,22200,22200,22200,22200,0
|
|
20230614,133700,3766229800,22200,22250,22250,22200,83
|
|
20230614,133600,3764385550,22200,22250,22250,22200,85
|
|
20230614,133500,3762494950,22250,22250,22250,22250,227
|
|
20230614,133400,3757444200,22250,22250,22250,22250,191
|
|
20230614,133300,3753194450,22250,22250,22250,22250,649
|
|
20230614,133200,3738754200,22250,22250,22250,22250,113
|
|
20230614,133100,3736239950,22250,22200,22250,22200,197
|
|
20230614,133000,3731863150,22200,22200,22200,22200,22
|
|
20230614,132900,3731374750,22250,22250,22300,22000,11895
|
|
20230614,132800,3468495700,22300,22250,22300,22250,296
|
|
20230614,132700,3461895250,22250,22200,22250,22200,898
|
|
20230614,132600,3441916900,22200,22200,22250,22200,1360
|
|
20230614,132500,3411694600,22250,22250,22250,22250,405
|
|
20230614,132400,3402683350,22250,22300,22300,22250,248
|
|
20230614,132300,3397165050,22300,22300,22300,22250,798
|
|
20230614,132200,3379375150,22300,22200,22300,22200,339
|
|
20230614,132100,3371833200,22200,22200,22250,22200,173
|
|
20230614,132000,3367990100,22200,22200,22250,22200,457
|
|
20230614,131900,3357842450,22200,22150,22200,22150,330
|
|
20230614,131800,3350527100,22150,22200,22200,22150,312
|
|
20230614,131700,3343603050,22200,22200,22200,22200,1353
|
|
20230614,131600,3313566450,22200,22200,22200,22150,542
|
|
20230614,131500,3301546050,22200,22200,22200,22200,308
|
|
20230614,131400,3294708450,22250,22250,22250,22200,1411
|
|
20230614,131300,3263371500,22250,22250,22250,22200,44
|
|
20230614,131200,3262392750,22250,22200,22300,22200,1040
|
|
20230614,131100,3239203000,22200,22250,22250,22200,1100
|
|
20230614,131000,3214766100,22250,22250,22250,22250,17
|
|
20230614,130900,3214387850,22250,22250,22250,22250,582
|
|
20230614,130800,3201438350,22250,22250,22250,22250,1000
|
|
20230614,130700,3179188350,22250,22300,22300,22250,149
|
|
20230614,130600,3175870700,22300,22300,22300,22250,259
|
|
20230614,130500,3170097300,22300,22300,22350,22250,87
|
|
20230614,130400,3168158700,22350,22300,22350,22300,227
|
|
20230614,130300,3163096450,22250,22250,22250,22250,0
|
|
20230614,130200,3163096450,22250,22300,22350,22200,2160
|
|
20230614,130100,3115106450,22300,22300,22350,22200,3069
|
|
20230614,130000,3046797750,22400,22400,22400,22300,2943
|
|
20230614,125900,2981068050,22400,22400,22400,22400,437
|
|
20230614,125800,2971279250,22400,22450,22450,22400,2104
|
|
20230614,125700,2924134200,22450,22450,22450,22400,156
|
|
20230614,125600,2920632050,22450,22450,22450,22450,83
|
|
20230614,125500,2918768700,22450,22450,22450,22450,65
|
|
20230614,125400,2917309450,22450,22450,22450,22400,65
|
|
20230614,125300,2915852650,22400,22500,22500,22400,110
|
|
20230614,125200,2913386900,22450,22400,22450,22400,64
|
|
20230614,125100,2911950900,22400,22450,22450,22400,338
|
|
20230614,125000,2904363800,22400,22400,22400,22400,2
|
|
20230614,124900,2904319000,22400,22400,22400,22400,65
|
|
20230614,124800,2902863000,22400,22400,22500,22400,293
|
|
20230614,124700,2896290450,22450,22450,22450,22400,382
|
|
20230614,124600,2887714600,22450,22450,22450,22450,378
|
|
20230614,124500,2879228500,22450,22450,22500,22450,267
|
|
20230614,124400,2873234250,22450,22450,22450,22450,75
|
|
20230614,124300,2871550500,22450,22450,22450,22450,540
|
|
20230614,124200,2859427500,22450,22450,22450,22450,853
|
|
20230614,124100,2840277650,22500,22500,22500,22500,41
|
|
20230614,124000,2839355150,22500,22500,22500,22500,1584
|
|
20230614,123900,2803715150,22550,22550,22550,22500,52
|
|
20230614,123800,2802542600,22550,22550,22550,22550,11
|
|
20230614,123700,2802294550,22550,22550,22550,22500,29
|
|
20230614,123600,2801640750,22550,22500,22550,22500,169
|
|
20230614,123500,2797832300,22550,22550,22550,22550,12
|
|
20230614,123400,2797561700,22550,22500,22550,22500,283
|
|
20230614,123300,2791193100,22500,22550,22550,22500,3439
|
|
20230614,123200,2713726750,22550,22550,22550,22550,260
|
|
20230614,123100,2707863750,22600,22600,22600,22550,67
|
|
20230614,123000,2706352100,22600,22600,22600,22550,297
|
|
20230614,122900,2699651050,22600,22550,22600,22550,229
|
|
20230614,122800,2694486200,22600,22600,22600,22600,3041
|
|
20230614,122700,2625759600,22600,22700,22700,22600,78
|
|
20230614,122600,2623995800,22650,22700,22700,22650,451
|
|
20230614,122500,2613777400,22700,22700,22700,22700,1
|
|
20230614,122400,2613754700,22650,22650,22650,22650,702
|
|
20230614,122300,2597854400,22650,22650,22650,22650,21
|
|
20230614,122200,2597378750,22650,22650,22650,22650,0
|
|
20230614,122100,2597378750,22650,22700,22700,22650,510
|
|
20230614,122000,2585827200,22700,22700,22750,22700,137
|
|
20230614,121900,2582714100,22700,22700,22700,22700,49
|
|
20230614,121800,2581601800,22700,22700,22700,22700,1
|
|
20230614,121700,2581579100,22700,22700,22700,22700,64
|
|
20230614,121600,2580126300,22650,22700,22700,22650,11
|
|
20230614,121500,2579876800,22700,22700,22700,22700,4
|
|
20230614,121400,2579786000,22700,22700,22700,22700,1
|
|
20230614,121300,2579763300,22750,22700,22750,22700,129
|
|
20230614,121200,2576834950,22650,22700,22700,22650,11
|
|
20230614,121100,2576585750,22700,22700,22700,22700,2
|
|
20230614,121000,2576540350,22650,22650,22650,22650,0
|
|
20230614,120900,2576540350,22650,22650,22650,22650,10
|
|
20230614,120800,2576313850,22700,22700,22700,22700,5
|
|
20230614,120700,2576200350,22700,22700,22700,22700,64
|
|
20230614,120600,2574747550,22650,22650,22650,22650,0
|
|
20230614,120500,2574747550,22650,22650,22650,22650,0
|
|
20230614,120400,2574747550,22650,22700,22700,22650,73
|
|
20230614,120300,2573090950,22650,22700,22700,22650,32
|
|
20230614,120200,2572364650,22700,22650,22700,22650,2
|
|
20230614,120100,2572319300,22700,22700,22700,22700,0
|
|
20230614,120000,2572319300,22700,22700,22700,22700,127
|
|
20230614,115900,2569436400,22700,22700,22700,22700,2
|
|
20230614,115800,2569391000,22700,22700,22700,22700,25
|
|
20230614,115700,2568823500,22650,22650,22650,22650,20
|
|
20230614,115600,2568370500,22650,22700,22700,22650,9
|
|
20230614,115500,2568166350,22750,22650,22750,22650,454
|
|
20230614,115400,2557882900,22650,22700,22700,22650,103
|
|
20230614,115300,2555546700,22650,22650,22700,22650,6
|
|
20230614,115200,2555410750,22700,22700,22700,22700,4
|
|
20230614,115100,2555319950,22700,22700,22700,22700,1584
|
|
20230614,115000,2519363150,22650,22650,22650,22650,3
|
|
20230614,114900,2519295200,22650,22650,22650,22650,2
|
|
20230614,114800,2519249900,22650,22650,22650,22650,20
|
|
20230614,114700,2518796900,22700,22700,22700,22700,65
|
|
20230614,114600,2517321400,22700,22700,22700,22650,8
|
|
20230614,114500,2517140050,22650,22650,22700,22650,15
|
|
20230614,114400,2516799800,22650,22650,22650,22650,2
|
|
20230614,114300,2516754500,22700,22700,22700,22700,2319
|
|
20230614,114200,2464113200,22700,22700,22700,22700,6
|
|
20230614,114100,2463977000,22750,22750,22750,22700,309
|
|
20230614,114000,2456947300,22750,22750,22750,22700,153
|
|
20230614,113900,2453466700,22700,22700,22700,22700,10
|
|
20230614,113800,2453239700,22750,22750,22750,22750,64
|
|
20230614,113700,2451783700,22750,22750,22750,22750,447
|
|
20230614,113600,2441614450,22750,22750,22750,22750,364
|
|
20230614,113500,2433333450,22750,22800,22800,22750,15
|
|
20230614,113400,2432991600,22800,22750,22800,22750,147
|
|
20230614,113300,2429644200,22750,22750,22750,22750,14
|
|
20230614,113200,2429325700,22750,22750,22750,22750,5
|
|
20230614,113100,2429211950,22750,22750,22800,22750,88
|
|
20230614,113000,2427207700,22750,22750,22750,22750,5
|
|
20230614,112900,2427093950,22750,22750,22750,22750,2
|
|
20230614,112800,2427048450,22750,22750,22750,22750,62
|
|
20230614,112700,2425637950,22750,22700,22750,22700,2
|
|
20230614,112600,2425592500,22700,22700,22700,22700,3
|
|
20230614,112500,2425524400,22700,22700,22700,22700,772
|
|
20230614,112400,2408000000,22700,22700,22700,22700,6
|
|
20230614,112300,2407863800,22750,22750,22750,22750,549
|
|
20230614,112200,2395374050,22750,22750,22750,22750,14
|
|
20230614,112100,2395055550,22750,22800,22800,22750,98
|
|
20230614,112000,2392823050,22800,22750,22800,22750,180
|
|
20230614,111900,2388727550,22750,22800,22800,22750,763
|
|
20230614,111800,2371365250,22800,22750,22800,22750,346
|
|
20230614,111700,2363485600,22750,22800,22800,22750,8
|
|
20230614,111600,2363303350,22800,22750,22800,22750,407
|
|
20230614,111500,2354024100,22750,22800,22800,22750,197
|
|
20230614,111400,2349532600,22750,22750,22800,22750,10
|
|
20230614,111300,2349304850,22750,22750,22750,22750,1
|
|
20230614,111200,2349282100,22800,22800,22800,22800,723
|
|
20230614,111100,2332797700,22800,22800,22800,22800,455
|
|
20230614,111000,2322423700,22750,22750,22750,22750,82
|
|
20230614,110900,2320558200,22750,22750,22750,22750,0
|
|
20230614,110800,2320558200,22750,22800,22800,22750,67
|
|
20230614,110700,2319030750,22750,22750,22750,22750,42
|
|
20230614,110600,2318075250,22750,22800,22800,22750,31
|
|
20230614,110500,2317368500,22750,22750,22750,22750,13
|
|
20230614,110400,2317072750,22800,22750,22800,22750,226
|
|
20230614,110300,2311922250,22750,22750,22750,22750,23
|
|
20230614,110200,2311399000,22750,22750,22750,22750,105
|
|
20230614,110100,2309010250,22750,22700,22750,22700,23
|
|
20230614,110000,2308487050,22700,22700,22700,22700,1
|
|
20230614,105900,2308464350,22700,22750,22750,22700,185
|
|
20230614,105800,2304255800,22700,22700,22700,22700,298
|
|
20230614,105700,2297491200,22750,22700,22750,22700,11
|
|
20230614,105600,2297241000,22700,22700,22700,22650,663
|
|
20230614,105500,2282191000,22700,22700,22700,22700,255
|
|
20230614,105400,2276402500,22650,22700,22700,22650,25
|
|
20230614,105300,2275835250,22700,22700,22700,22700,4
|
|
20230614,105200,2275744450,22650,22650,22700,22650,67
|
|
20230614,105100,2274223700,22650,22650,22650,22650,106
|
|
20230614,105000,2271822800,22700,22700,22700,22700,3
|
|
20230614,104900,2271754700,22650,22700,22700,22650,9
|
|
20230614,104800,2271550550,22700,22700,22700,22700,539
|
|
20230614,104700,2259315250,22700,22750,22750,22700,616
|
|
20230614,104600,2245301850,22750,22700,22750,22700,3
|
|
20230614,104500,2245233700,22650,22700,22700,22650,10
|
|
20230614,104400,2245006850,22750,22700,22750,22700,144
|
|
20230614,104300,2241731050,22700,22700,22700,22700,12
|
|
20230614,104200,2241458650,22700,22650,22700,22650,75
|
|
20230614,104100,2239756750,22700,22700,22700,22700,1
|
|
20230614,104000,2239734050,22700,22700,22700,22700,264
|
|
20230614,103900,2233741250,22700,22700,22700,22700,30
|
|
20230614,103800,2233060250,22700,22700,22700,22700,124
|
|
20230614,103700,2230245450,22750,22750,22750,22750,142
|
|
20230614,103600,2227014950,22750,22700,22750,22700,690
|
|
20230614,103500,2211339700,22650,22650,22650,22650,15
|
|
20230614,103400,2210999950,22650,22650,22650,22650,22
|
|
20230614,103300,2210501650,22650,22650,22650,22650,2
|
|
20230614,103200,2210456350,22650,22650,22650,22650,15
|
|
20230614,103100,2210116600,22650,22650,22650,22650,271
|
|
20230614,103000,2203978450,22700,22700,22700,22700,108
|
|
20230614,102900,2201526850,22700,22700,22700,22700,370
|
|
20230614,102800,2193127850,22700,22700,22700,22700,47
|
|
20230614,102700,2192060950,22700,22700,22700,22700,246
|
|
20230614,102600,2186476750,22700,22700,22750,22700,1057
|
|
20230614,102500,2162474550,22750,22750,22750,22750,121
|
|
20230614,102400,2159721800,22750,22750,22750,22700,218
|
|
20230614,102300,2154762400,22750,22750,22750,22750,669
|
|
20230614,102200,2139542650,22700,22750,22800,22700,349
|
|
20230614,102100,2131596550,22750,22750,22750,22750,1161
|
|
20230614,102000,2105183800,22750,22650,22750,22600,894
|
|
20230614,101900,2084907450,22600,22600,22600,22600,166
|
|
20230614,101800,2081155850,22600,22550,22600,22550,893
|
|
20230614,101700,2060981300,22550,22550,22550,22550,1125
|
|
20230614,101600,2035612550,22550,22600,22600,22550,1917
|
|
20230614,101500,1992365400,22600,22550,22600,22550,204
|
|
20230614,101400,1987763400,22550,22600,22600,22500,973
|
|
20230614,101300,1965846150,22600,22700,22750,22550,8386
|
|
20230614,101200,1776348100,22700,22650,22700,22650,413
|
|
20230614,101100,1766974050,22650,22650,22650,22650,69
|
|
20230614,101000,1765411200,22650,22650,22650,22650,91
|
|
20230614,100900,1763350050,22650,22700,22700,22650,67
|
|
20230614,100800,1761832400,22650,22700,22700,22650,306
|
|
20230614,100700,1754891450,22700,22650,22700,22650,61
|
|
20230614,100600,1753508600,22650,22650,22650,22650,36
|
|
20230614,100500,1752693200,22700,22600,22700,22600,566
|
|
20230614,100400,1739900550,22600,22650,22650,22600,2210
|
|
20230614,100300,1689933150,22650,22650,22650,22650,68
|
|
20230614,100200,1688392950,22650,22700,22700,22650,5
|
|
20230614,100100,1688279650,22700,22650,22700,22650,441
|
|
20230614,100000,1678290950,22650,22650,22650,22650,129
|
|
20230614,095900,1675369100,22650,22650,22650,22650,604
|
|
20230614,095800,1661688500,22650,22650,22650,22650,816
|
|
20230614,095700,1643206100,22650,22700,22700,22650,201
|
|
20230614,095600,1638652350,22650,22700,22750,22650,925
|
|
20230614,095500,1617659700,22700,22700,22700,22700,298
|
|
20230614,095400,1610895100,22700,22700,22700,22700,473
|
|
20230614,095300,1600158000,22700,22700,22700,22650,558
|
|
20230614,095200,1587492450,22750,22650,22750,22650,608
|
|
20230614,095100,1573695900,22650,22650,22700,22650,563
|
|
20230614,095000,1560942450,22650,22600,22650,22600,515
|
|
20230614,094900,1549292250,22600,22600,22650,22600,438
|
|
20230614,094800,1539393400,22550,22750,22750,22550,6590
|
|
20230614,094700,1390215550,22750,22750,22750,22700,530
|
|
20230614,094600,1378164550,22700,22700,22750,22700,592
|
|
20230614,094500,1364720650,22700,22800,22800,22700,3992
|
|
20230614,094400,1273904400,22800,22800,22800,22800,195
|
|
20230614,094300,1269458400,22800,22800,22800,22800,151
|
|
20230614,094200,1266015600,22800,22850,22850,22800,246
|
|
20230614,094100,1260406550,22850,22850,22850,22800,69
|
|
20230614,094000,1258830000,22850,22850,22850,22750,2705
|
|
20230614,093900,1197156350,22850,22800,22850,22800,40
|
|
20230614,093800,1196244300,22850,22850,22850,22800,160
|
|
20230614,093700,1192592100,22800,22850,22850,22800,83
|
|
20230614,093600,1190697250,22800,22850,22850,22800,747
|
|
20230614,093500,1173630300,22850,22850,22850,22850,58
|
|
20230614,093400,1172305000,22900,22850,22900,22850,437
|
|
20230614,093300,1162303850,22900,22900,22900,22850,129
|
|
20230614,093200,1159350450,22900,22850,22900,22850,38
|
|
20230614,093100,1158481900,22900,22900,22900,22800,134
|
|
20230614,093000,1155414700,22900,22800,22900,22800,598
|
|
20230614,092900,1141771000,22800,22750,22800,22750,1650
|
|
20230614,092800,1104220700,22750,22750,22800,22750,1171
|
|
20230614,092700,1077569150,22750,22750,22800,22750,650
|
|
20230614,092600,1062755650,22800,22800,22850,22750,1113
|
|
20230614,092500,1037408400,22850,22900,22900,22800,5273
|
|
20230614,092400,917058150,22900,22900,22950,22900,921
|
|
20230614,092300,895962250,22900,22900,22900,22900,402
|
|
20230614,092200,886756450,22900,22900,22950,22850,572
|
|
20230614,092100,873662150,22900,22850,22950,22850,623
|
|
20230614,092000,859401200,22850,22850,22850,22800,1278
|
|
20230614,091900,830213700,22850,22900,22900,22800,2619
|
|
20230614,091800,770367600,22900,22950,22950,22900,1131
|
|
20230614,091700,744465250,22950,22900,22950,22900,189
|
|
20230614,091600,740134850,22850,22900,22950,22850,1506
|
|
20230614,091500,705667500,22900,23000,23000,22900,4790
|
|
20230614,091400,595773150,23050,23000,23050,23000,431
|
|
20230614,091300,585841350,23000,23050,23100,23000,42
|
|
20230614,091200,584873550,23000,23050,23050,23000,1164
|
|
20230614,091100,558043450,23100,23100,23150,23100,104
|
|
20230614,091000,555636900,23100,23000,23100,23000,1632
|
|
20230614,090900,517988250,22950,23050,23050,22950,5450
|
|
20230614,090800,392842500,23000,23000,23050,22950,1842
|
|
20230614,090700,350417150,23000,23100,23100,23000,1231
|
|
20230614,090600,322035850,23100,23100,23200,23100,396
|
|
20230614,090500,312879050,23150,23100,23200,23100,1877
|
|
20230614,090400,269409200,23100,23000,23100,22900,2950
|
|
20230614,090300,201538800,23000,23150,23150,23000,1273
|
|
20230614,090200,172190600,23100,23300,23300,23100,2305
|
|
20230614,090100,118792600,23200,23300,23300,23200,922
|
|
20230614,090000,97341700,23300,23300,23300,23150,4187
|