841 lines
44 KiB
CSV
841 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,225800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,225700,4372215400,22250,22250,22250,22250,0
|
|
20230621,225600,4372215400,22250,22250,22250,22250,0
|
|
20230621,225500,4372215400,22250,22250,22250,22250,0
|
|
20230621,225400,4372215400,22250,22250,22250,22250,0
|
|
20230621,225300,4372215400,22250,22250,22250,22250,0
|
|
20230621,225200,4372215400,22250,22250,22250,22250,0
|
|
20230621,225100,4372215400,22250,22250,22250,22250,0
|
|
20230621,225000,4372215400,22250,22250,22250,22250,0
|
|
20230621,224900,4372215400,22250,22250,22250,22250,0
|
|
20230621,224800,4372215400,22250,22250,22250,22250,0
|
|
20230621,224700,4372215400,22250,22250,22250,22250,0
|
|
20230621,224600,4372215400,22250,22250,22250,22250,0
|
|
20230621,224500,4372215400,22250,22250,22250,22250,0
|
|
20230621,224400,4372215400,22250,22250,22250,22250,0
|
|
20230621,224300,4372215400,22250,22250,22250,22250,0
|
|
20230621,224200,4372215400,22250,22250,22250,22250,0
|
|
20230621,224100,4372215400,22250,22250,22250,22250,0
|
|
20230621,224000,4372215400,22250,22250,22250,22250,0
|
|
20230621,223900,4372215400,22250,22250,22250,22250,0
|
|
20230621,223800,4372215400,22250,22250,22250,22250,0
|
|
20230621,223700,4372215400,22250,22250,22250,22250,0
|
|
20230621,223600,4372215400,22250,22250,22250,22250,0
|
|
20230621,223500,4372215400,22250,22250,22250,22250,0
|
|
20230621,223400,4372215400,22250,22250,22250,22250,0
|
|
20230621,223300,4372215400,22250,22250,22250,22250,0
|
|
20230621,223200,4372215400,22250,22250,22250,22250,0
|
|
20230621,223100,4372215400,22250,22250,22250,22250,0
|
|
20230621,223000,4372215400,22250,22250,22250,22250,0
|
|
20230621,222900,4372215400,22250,22250,22250,22250,0
|
|
20230621,222800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,222700,4372215400,22250,22250,22250,22250,0
|
|
20230621,222600,4372215400,22250,22250,22250,22250,0
|
|
20230621,222500,4372215400,22250,22250,22250,22250,0
|
|
20230621,222400,4372215400,22250,22250,22250,22250,0
|
|
20230621,222300,4372215400,22250,22250,22250,22250,0
|
|
20230621,222200,4372215400,22250,22250,22250,22250,0
|
|
20230621,222100,4372215400,22250,22250,22250,22250,0
|
|
20230621,222000,4372215400,22250,22250,22250,22250,0
|
|
20230621,221900,4372215400,22250,22250,22250,22250,0
|
|
20230621,221800,4372215400,22250,22250,22250,22250,0
|
|
20230621,221700,4372215400,22250,22250,22250,22250,0
|
|
20230621,221600,4372215400,22250,22250,22250,22250,0
|
|
20230621,221500,4372215400,22250,22250,22250,22250,0
|
|
20230621,221400,4372215400,22250,22250,22250,22250,0
|
|
20230621,221300,4372215400,22250,22250,22250,22250,0
|
|
20230621,221200,4372215400,22250,22250,22250,22250,0
|
|
20230621,221100,4372215400,22250,22250,22250,22250,0
|
|
20230621,221000,4372215400,22250,22250,22250,22250,0
|
|
20230621,220900,4372215400,22250,22250,22250,22250,0
|
|
20230621,220800,4372215400,22250,22250,22250,22250,0
|
|
20230621,220700,4372215400,22250,22250,22250,22250,0
|
|
20230621,220600,4372215400,22250,22250,22250,22250,0
|
|
20230621,220500,4372215400,22250,22250,22250,22250,0
|
|
20230621,220400,4372215400,22250,22250,22250,22250,0
|
|
20230621,220300,4372215400,22250,22250,22250,22250,0
|
|
20230621,220200,4372215400,22250,22250,22250,22250,0
|
|
20230621,220100,4372215400,22250,22250,22250,22250,0
|
|
20230621,220000,4372215400,22250,22250,22250,22250,0
|
|
20230621,215900,4372215400,22250,22250,22250,22250,0
|
|
20230621,215800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,215700,4372215400,22250,22250,22250,22250,0
|
|
20230621,215600,4372215400,22250,22250,22250,22250,0
|
|
20230621,215500,4372215400,22250,22250,22250,22250,0
|
|
20230621,215400,4372215400,22250,22250,22250,22250,0
|
|
20230621,215300,4372215400,22250,22250,22250,22250,0
|
|
20230621,215200,4372215400,22250,22250,22250,22250,0
|
|
20230621,215100,4372215400,22250,22250,22250,22250,0
|
|
20230621,215000,4372215400,22250,22250,22250,22250,0
|
|
20230621,214900,4372215400,22250,22250,22250,22250,0
|
|
20230621,214800,4372215400,22250,22250,22250,22250,0
|
|
20230621,214700,4372215400,22250,22250,22250,22250,0
|
|
20230621,214600,4372215400,22250,22250,22250,22250,0
|
|
20230621,214500,4372215400,22250,22250,22250,22250,0
|
|
20230621,214400,4372215400,22250,22250,22250,22250,0
|
|
20230621,214300,4372215400,22250,22250,22250,22250,0
|
|
20230621,214200,4372215400,22250,22250,22250,22250,0
|
|
20230621,214100,4372215400,22250,22250,22250,22250,0
|
|
20230621,214000,4372215400,22250,22250,22250,22250,0
|
|
20230621,213900,4372215400,22250,22250,22250,22250,0
|
|
20230621,213800,4372215400,22250,22250,22250,22250,0
|
|
20230621,213700,4372215400,22250,22250,22250,22250,0
|
|
20230621,213600,4372215400,22250,22250,22250,22250,0
|
|
20230621,213500,4372215400,22250,22250,22250,22250,0
|
|
20230621,213400,4372215400,22250,22250,22250,22250,0
|
|
20230621,213300,4372215400,22250,22250,22250,22250,0
|
|
20230621,213200,4372215400,22250,22250,22250,22250,0
|
|
20230621,213100,4372215400,22250,22250,22250,22250,0
|
|
20230621,213000,4372215400,22250,22250,22250,22250,0
|
|
20230621,212900,4372215400,22250,22250,22250,22250,0
|
|
20230621,212800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,212700,4372215400,22250,22250,22250,22250,0
|
|
20230621,212600,4372215400,22250,22250,22250,22250,0
|
|
20230621,212500,4372215400,22250,22250,22250,22250,0
|
|
20230621,212400,4372215400,22250,22250,22250,22250,0
|
|
20230621,212300,4372215400,22250,22250,22250,22250,0
|
|
20230621,212200,4372215400,22250,22250,22250,22250,0
|
|
20230621,212100,4372215400,22250,22250,22250,22250,0
|
|
20230621,212000,4372215400,22250,22250,22250,22250,0
|
|
20230621,211900,4372215400,22250,22250,22250,22250,0
|
|
20230621,211800,4372215400,22250,22250,22250,22250,0
|
|
20230621,211700,4372215400,22250,22250,22250,22250,0
|
|
20230621,211600,4372215400,22250,22250,22250,22250,0
|
|
20230621,211500,4372215400,22250,22250,22250,22250,0
|
|
20230621,211400,4372215400,22250,22250,22250,22250,0
|
|
20230621,211300,4372215400,22250,22250,22250,22250,0
|
|
20230621,211200,4372215400,22250,22250,22250,22250,0
|
|
20230621,211100,4372215400,22250,22250,22250,22250,0
|
|
20230621,211000,4372215400,22250,22250,22250,22250,0
|
|
20230621,210900,4372215400,22250,22250,22250,22250,0
|
|
20230621,210800,4372215400,22250,22250,22250,22250,0
|
|
20230621,210700,4372215400,22250,22250,22250,22250,0
|
|
20230621,210600,4372215400,22250,22250,22250,22250,0
|
|
20230621,210500,4372215400,22250,22250,22250,22250,0
|
|
20230621,210400,4372215400,22250,22250,22250,22250,0
|
|
20230621,210300,4372215400,22250,22250,22250,22250,0
|
|
20230621,210200,4372215400,22250,22250,22250,22250,0
|
|
20230621,210100,4372215400,22250,22250,22250,22250,0
|
|
20230621,210000,4372215400,22250,22250,22250,22250,0
|
|
20230621,205900,4372215400,22250,22250,22250,22250,0
|
|
20230621,205800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,205700,4372215400,22250,22250,22250,22250,0
|
|
20230621,205600,4372215400,22250,22250,22250,22250,0
|
|
20230621,205500,4372215400,22250,22250,22250,22250,0
|
|
20230621,205400,4372215400,22250,22250,22250,22250,0
|
|
20230621,205300,4372215400,22250,22250,22250,22250,0
|
|
20230621,205200,4372215400,22250,22250,22250,22250,0
|
|
20230621,205100,4372215400,22250,22250,22250,22250,0
|
|
20230621,205000,4372215400,22250,22250,22250,22250,0
|
|
20230621,204900,4372215400,22250,22250,22250,22250,0
|
|
20230621,204800,4372215400,22250,22250,22250,22250,0
|
|
20230621,204700,4372215400,22250,22250,22250,22250,0
|
|
20230621,204600,4372215400,22250,22250,22250,22250,0
|
|
20230621,204500,4372215400,22250,22250,22250,22250,0
|
|
20230621,204400,4372215400,22250,22250,22250,22250,0
|
|
20230621,204300,4372215400,22250,22250,22250,22250,0
|
|
20230621,204200,4372215400,22250,22250,22250,22250,0
|
|
20230621,204100,4372215400,22250,22250,22250,22250,0
|
|
20230621,204000,4372215400,22250,22250,22250,22250,0
|
|
20230621,203900,4372215400,22250,22250,22250,22250,0
|
|
20230621,203800,4372215400,22250,22250,22250,22250,0
|
|
20230621,203700,4372215400,22250,22250,22250,22250,0
|
|
20230621,203600,4372215400,22250,22250,22250,22250,0
|
|
20230621,203500,4372215400,22250,22250,22250,22250,0
|
|
20230621,203400,4372215400,22250,22250,22250,22250,0
|
|
20230621,203300,4372215400,22250,22250,22250,22250,0
|
|
20230621,203200,4372215400,22250,22250,22250,22250,0
|
|
20230621,203100,4372215400,22250,22250,22250,22250,0
|
|
20230621,203000,4372215400,22250,22250,22250,22250,0
|
|
20230621,202900,4372215400,22250,22250,22250,22250,0
|
|
20230621,202800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,202700,4372215400,22250,22250,22250,22250,0
|
|
20230621,202600,4372215400,22250,22250,22250,22250,0
|
|
20230621,202500,4372215400,22250,22250,22250,22250,0
|
|
20230621,202400,4372215400,22250,22250,22250,22250,0
|
|
20230621,202300,4372215400,22250,22250,22250,22250,0
|
|
20230621,202200,4372215400,22250,22250,22250,22250,0
|
|
20230621,202100,4372215400,22250,22250,22250,22250,0
|
|
20230621,202000,4372215400,22250,22250,22250,22250,0
|
|
20230621,201900,4372215400,22250,22250,22250,22250,0
|
|
20230621,201800,4372215400,22250,22250,22250,22250,0
|
|
20230621,201700,4372215400,22250,22250,22250,22250,0
|
|
20230621,201600,4372215400,22250,22250,22250,22250,0
|
|
20230621,201500,4372215400,22250,22250,22250,22250,0
|
|
20230621,201400,4372215400,22250,22250,22250,22250,0
|
|
20230621,201300,4372215400,22250,22250,22250,22250,0
|
|
20230621,201200,4372215400,22250,22250,22250,22250,0
|
|
20230621,201100,4372215400,22250,22250,22250,22250,0
|
|
20230621,201000,4372215400,22250,22250,22250,22250,0
|
|
20230621,200900,4372215400,22250,22250,22250,22250,0
|
|
20230621,200800,4372215400,22250,22250,22250,22250,0
|
|
20230621,200700,4372215400,22250,22250,22250,22250,0
|
|
20230621,200600,4372215400,22250,22250,22250,22250,0
|
|
20230621,200500,4372215400,22250,22250,22250,22250,0
|
|
20230621,200400,4372215400,22250,22250,22250,22250,0
|
|
20230621,200300,4372215400,22250,22250,22250,22250,0
|
|
20230621,200200,4372215400,22250,22250,22250,22250,0
|
|
20230621,200100,4372215400,22250,22250,22250,22250,0
|
|
20230621,200000,4372215400,22250,22250,22250,22250,0
|
|
20230621,195900,4372215400,22250,22250,22250,22250,0
|
|
20230621,195800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,195700,4372215400,22250,22250,22250,22250,0
|
|
20230621,195600,4372215400,22250,22250,22250,22250,0
|
|
20230621,195500,4372215400,22250,22250,22250,22250,0
|
|
20230621,195400,4372215400,22250,22250,22250,22250,0
|
|
20230621,195300,4372215400,22250,22250,22250,22250,0
|
|
20230621,195200,4372215400,22250,22250,22250,22250,0
|
|
20230621,195100,4372215400,22250,22250,22250,22250,0
|
|
20230621,195000,4372215400,22250,22250,22250,22250,0
|
|
20230621,194900,4372215400,22250,22250,22250,22250,0
|
|
20230621,194800,4372215400,22250,22250,22250,22250,0
|
|
20230621,194700,4372215400,22250,22250,22250,22250,0
|
|
20230621,194600,4372215400,22250,22250,22250,22250,0
|
|
20230621,194500,4372215400,22250,22250,22250,22250,0
|
|
20230621,194400,4372215400,22250,22250,22250,22250,0
|
|
20230621,194300,4372215400,22250,22250,22250,22250,0
|
|
20230621,194200,4372215400,22250,22250,22250,22250,0
|
|
20230621,194100,4372215400,22250,22250,22250,22250,0
|
|
20230621,194000,4372215400,22250,22250,22250,22250,0
|
|
20230621,193900,4372215400,22250,22250,22250,22250,0
|
|
20230621,193800,4372215400,22250,22250,22250,22250,0
|
|
20230621,193700,4372215400,22250,22250,22250,22250,0
|
|
20230621,193600,4372215400,22250,22250,22250,22250,0
|
|
20230621,193500,4372215400,22250,22250,22250,22250,0
|
|
20230621,193400,4372215400,22250,22250,22250,22250,0
|
|
20230621,193300,4372215400,22250,22250,22250,22250,0
|
|
20230621,193200,4372215400,22250,22250,22250,22250,0
|
|
20230621,193100,4372215400,22250,22250,22250,22250,0
|
|
20230621,193000,4372215400,22250,22250,22250,22250,0
|
|
20230621,192900,4372215400,22250,22250,22250,22250,0
|
|
20230621,192800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,192700,4372215400,22250,22250,22250,22250,0
|
|
20230621,192600,4372215400,22250,22250,22250,22250,0
|
|
20230621,192500,4372215400,22250,22250,22250,22250,0
|
|
20230621,192400,4372215400,22250,22250,22250,22250,0
|
|
20230621,192300,4372215400,22250,22250,22250,22250,0
|
|
20230621,192200,4372215400,22250,22250,22250,22250,0
|
|
20230621,192100,4372215400,22250,22250,22250,22250,0
|
|
20230621,192000,4372215400,22250,22250,22250,22250,0
|
|
20230621,191900,4372215400,22250,22250,22250,22250,0
|
|
20230621,191800,4372215400,22250,22250,22250,22250,0
|
|
20230621,191700,4372215400,22250,22250,22250,22250,0
|
|
20230621,191600,4372215400,22250,22250,22250,22250,0
|
|
20230621,191500,4372215400,22250,22250,22250,22250,0
|
|
20230621,191400,4372215400,22250,22250,22250,22250,0
|
|
20230621,191300,4372215400,22250,22250,22250,22250,0
|
|
20230621,191200,4372215400,22250,22250,22250,22250,0
|
|
20230621,191100,4372215400,22250,22250,22250,22250,0
|
|
20230621,191000,4372215400,22250,22250,22250,22250,0
|
|
20230621,190900,4372215400,22250,22250,22250,22250,0
|
|
20230621,190800,4372215400,22250,22250,22250,22250,0
|
|
20230621,190700,4372215400,22250,22250,22250,22250,0
|
|
20230621,190600,4372215400,22250,22250,22250,22250,0
|
|
20230621,190500,4372215400,22250,22250,22250,22250,0
|
|
20230621,190400,4372215400,22250,22250,22250,22250,0
|
|
20230621,190300,4372215400,22250,22250,22250,22250,0
|
|
20230621,190200,4372215400,22250,22250,22250,22250,0
|
|
20230621,190100,4372215400,22250,22250,22250,22250,0
|
|
20230621,190000,4372215400,22250,22250,22250,22250,0
|
|
20230621,185900,4372215400,22250,22250,22250,22250,0
|
|
20230621,185800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,185700,4372215400,22250,22250,22250,22250,0
|
|
20230621,185600,4372215400,22250,22250,22250,22250,0
|
|
20230621,185500,4372215400,22250,22250,22250,22250,0
|
|
20230621,185400,4372215400,22250,22250,22250,22250,0
|
|
20230621,185300,4372215400,22250,22250,22250,22250,0
|
|
20230621,185200,4372215400,22250,22250,22250,22250,0
|
|
20230621,185100,4372215400,22250,22250,22250,22250,0
|
|
20230621,185000,4372215400,22250,22250,22250,22250,0
|
|
20230621,184900,4372215400,22250,22250,22250,22250,0
|
|
20230621,184800,4372215400,22250,22250,22250,22250,0
|
|
20230621,184700,4372215400,22250,22250,22250,22250,0
|
|
20230621,184600,4372215400,22250,22250,22250,22250,0
|
|
20230621,184500,4372215400,22250,22250,22250,22250,0
|
|
20230621,184400,4372215400,22250,22250,22250,22250,0
|
|
20230621,184300,4372215400,22250,22250,22250,22250,0
|
|
20230621,184200,4372215400,22250,22250,22250,22250,0
|
|
20230621,184100,4372215400,22250,22250,22250,22250,0
|
|
20230621,184000,4372215400,22250,22250,22250,22250,0
|
|
20230621,183900,4372215400,22250,22250,22250,22250,0
|
|
20230621,183800,4372215400,22250,22250,22250,22250,0
|
|
20230621,183700,4372215400,22250,22250,22250,22250,0
|
|
20230621,183600,4372215400,22250,22250,22250,22250,0
|
|
20230621,183500,4372215400,22250,22250,22250,22250,0
|
|
20230621,183400,4372215400,22250,22250,22250,22250,0
|
|
20230621,183300,4372215400,22250,22250,22250,22250,0
|
|
20230621,183200,4372215400,22250,22250,22250,22250,0
|
|
20230621,183100,4372215400,22250,22250,22250,22250,0
|
|
20230621,183000,4372215400,22250,22250,22250,22250,0
|
|
20230621,182900,4372215400,22250,22250,22250,22250,0
|
|
20230621,182800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,182700,4372215400,22250,22250,22250,22250,0
|
|
20230621,182600,4372215400,22250,22250,22250,22250,0
|
|
20230621,182500,4372215400,22250,22250,22250,22250,0
|
|
20230621,182400,4372215400,22250,22250,22250,22250,0
|
|
20230621,182300,4372215400,22250,22250,22250,22250,0
|
|
20230621,182200,4372215400,22250,22250,22250,22250,0
|
|
20230621,182100,4372215400,22250,22250,22250,22250,0
|
|
20230621,182000,4372215400,22250,22250,22250,22250,0
|
|
20230621,181900,4372215400,22250,22250,22250,22250,0
|
|
20230621,181800,4372215400,22250,22250,22250,22250,0
|
|
20230621,181700,4372215400,22250,22250,22250,22250,0
|
|
20230621,181600,4372215400,22250,22250,22250,22250,0
|
|
20230621,181500,4372215400,22250,22250,22250,22250,0
|
|
20230621,181400,4372215400,22250,22250,22250,22250,0
|
|
20230621,181300,4372215400,22250,22250,22250,22250,0
|
|
20230621,181200,4372215400,22250,22250,22250,22250,0
|
|
20230621,181100,4372215400,22250,22250,22250,22250,0
|
|
20230621,181000,4372215400,22250,22250,22250,22250,0
|
|
20230621,180900,4372215400,22250,22250,22250,22250,0
|
|
20230621,180800,4372215400,22250,22250,22250,22250,0
|
|
20230621,180700,4372215400,22250,22250,22250,22250,0
|
|
20230621,180600,4372215400,22250,22250,22250,22250,0
|
|
20230621,180500,4372215400,22250,22250,22250,22250,0
|
|
20230621,180400,4372215400,22250,22250,22250,22250,0
|
|
20230621,180300,4372215400,22250,22250,22250,22250,0
|
|
20230621,180200,4372215400,22250,22250,22250,22250,0
|
|
20230621,180100,4372215400,22250,22250,22250,22250,0
|
|
20230621,180000,4372215400,22250,22250,22250,22250,0
|
|
20230621,175900,4372215400,22250,22250,22250,22250,0
|
|
20230621,175800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,175700,4372215400,22250,22250,22250,22250,0
|
|
20230621,175600,4372215400,22250,22250,22250,22250,0
|
|
20230621,175500,4372215400,22250,22250,22250,22250,0
|
|
20230621,175400,4372215400,22250,22250,22250,22250,0
|
|
20230621,175300,4372215400,22250,22250,22250,22250,0
|
|
20230621,175200,4372215400,22250,22250,22250,22250,0
|
|
20230621,175100,4372215400,22250,22250,22250,22250,0
|
|
20230621,175000,4372215400,22250,22250,22250,22250,0
|
|
20230621,174900,4372215400,22250,22250,22250,22250,0
|
|
20230621,174800,4372215400,22250,22250,22250,22250,0
|
|
20230621,174700,4372215400,22250,22250,22250,22250,0
|
|
20230621,174600,4372215400,22250,22250,22250,22250,0
|
|
20230621,174500,4372215400,22250,22250,22250,22250,0
|
|
20230621,174400,4372215400,22250,22250,22250,22250,0
|
|
20230621,174300,4372215400,22250,22250,22250,22250,0
|
|
20230621,174200,4372215400,22250,22250,22250,22250,0
|
|
20230621,174100,4372215400,22250,22250,22250,22250,0
|
|
20230621,174000,4372215400,22250,22250,22250,22250,0
|
|
20230621,173900,4372215400,22250,22250,22250,22250,0
|
|
20230621,173800,4372215400,22250,22250,22250,22250,0
|
|
20230621,173700,4372215400,22250,22250,22250,22250,0
|
|
20230621,173600,4372215400,22250,22250,22250,22250,0
|
|
20230621,173500,4372215400,22250,22250,22250,22250,0
|
|
20230621,173400,4372215400,22250,22250,22250,22250,0
|
|
20230621,173300,4372215400,22250,22250,22250,22250,0
|
|
20230621,173200,4372215400,22250,22250,22250,22250,0
|
|
20230621,173100,4372215400,22250,22250,22250,22250,0
|
|
20230621,173000,4372215400,22250,22250,22250,22250,0
|
|
20230621,172900,4372215400,22250,22250,22250,22250,0
|
|
20230621,172800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,172700,4372215400,22250,22250,22250,22250,0
|
|
20230621,172600,4372215400,22250,22250,22250,22250,0
|
|
20230621,172500,4372215400,22250,22250,22250,22250,0
|
|
20230621,172400,4372215400,22250,22250,22250,22250,0
|
|
20230621,172300,4372215400,22250,22250,22250,22250,0
|
|
20230621,172200,4372215400,22250,22250,22250,22250,0
|
|
20230621,172100,4372215400,22250,22250,22250,22250,0
|
|
20230621,172000,4372215400,22250,22250,22250,22250,0
|
|
20230621,171900,4372215400,22250,22250,22250,22250,0
|
|
20230621,171800,4372215400,22250,22250,22250,22250,0
|
|
20230621,171700,4372215400,22250,22250,22250,22250,0
|
|
20230621,171600,4372215400,22250,22250,22250,22250,0
|
|
20230621,171500,4372215400,22250,22250,22250,22250,0
|
|
20230621,171400,4372215400,22250,22250,22250,22250,0
|
|
20230621,171300,4372215400,22250,22250,22250,22250,0
|
|
20230621,171200,4372215400,22250,22250,22250,22250,0
|
|
20230621,171100,4372215400,22250,22250,22250,22250,0
|
|
20230621,171000,4372215400,22250,22250,22250,22250,0
|
|
20230621,170900,4372215400,22250,22250,22250,22250,0
|
|
20230621,170800,4372215400,22250,22250,22250,22250,0
|
|
20230621,170700,4372215400,22250,22250,22250,22250,0
|
|
20230621,170600,4372215400,22250,22250,22250,22250,0
|
|
20230621,170500,4372215400,22250,22250,22250,22250,0
|
|
20230621,170400,4372215400,22250,22250,22250,22250,0
|
|
20230621,170300,4372215400,22250,22250,22250,22250,0
|
|
20230621,170200,4372215400,22250,22250,22250,22250,0
|
|
20230621,170100,4372215400,22250,22250,22250,22250,0
|
|
20230621,170000,4372215400,22250,22250,22250,22250,0
|
|
20230621,165900,4372215400,22250,22250,22250,22250,0
|
|
20230621,165800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,165700,4372215400,22250,22250,22250,22250,0
|
|
20230621,165600,4372215400,22250,22250,22250,22250,0
|
|
20230621,165500,4372215400,22250,22250,22250,22250,0
|
|
20230621,165400,4372215400,22250,22250,22250,22250,0
|
|
20230621,165300,4372215400,22250,22250,22250,22250,0
|
|
20230621,165200,4372215400,22250,22250,22250,22250,0
|
|
20230621,165100,4372215400,22250,22250,22250,22250,0
|
|
20230621,165000,4372215400,22250,22250,22250,22250,0
|
|
20230621,164900,4372215400,22250,22250,22250,22250,0
|
|
20230621,164800,4372215400,22250,22250,22250,22250,0
|
|
20230621,164700,4372215400,22250,22250,22250,22250,0
|
|
20230621,164600,4372215400,22250,22250,22250,22250,0
|
|
20230621,164500,4372215400,22250,22250,22250,22250,0
|
|
20230621,164400,4372215400,22250,22250,22250,22250,0
|
|
20230621,164300,4372215400,22250,22250,22250,22250,0
|
|
20230621,164200,4372215400,22250,22250,22250,22250,0
|
|
20230621,164100,4372215400,22250,22250,22250,22250,0
|
|
20230621,164000,4372215400,22250,22250,22250,22250,0
|
|
20230621,163900,4372215400,22250,22250,22250,22250,0
|
|
20230621,163800,4372215400,22250,22250,22250,22250,0
|
|
20230621,163700,4372215400,22250,22250,22250,22250,0
|
|
20230621,163600,4372215400,22250,22250,22250,22250,0
|
|
20230621,163500,4372215400,22250,22250,22250,22250,0
|
|
20230621,163400,4372215400,22250,22250,22250,22250,0
|
|
20230621,163300,4372215400,22250,22250,22250,22250,0
|
|
20230621,163200,4372215400,22250,22250,22250,22250,0
|
|
20230621,163100,4372215400,22250,22250,22250,22250,0
|
|
20230621,163000,4372215400,22250,22250,22250,22250,0
|
|
20230621,162900,4372215400,22250,22250,22250,22250,0
|
|
20230621,162800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,162700,4372215400,22250,22250,22250,22250,0
|
|
20230621,162600,4372215400,22250,22250,22250,22250,0
|
|
20230621,162500,4372215400,22250,22250,22250,22250,0
|
|
20230621,162400,4372215400,22250,22250,22250,22250,0
|
|
20230621,162300,4372215400,22250,22250,22250,22250,0
|
|
20230621,162200,4372215400,22250,22250,22250,22250,0
|
|
20230621,162100,4372215400,22250,22250,22250,22250,0
|
|
20230621,162000,4372215400,22250,22250,22250,22250,0
|
|
20230621,161900,4372215400,22250,22250,22250,22250,0
|
|
20230621,161800,4372215400,22250,22250,22250,22250,0
|
|
20230621,161700,4372215400,22250,22250,22250,22250,0
|
|
20230621,161600,4372215400,22250,22250,22250,22250,0
|
|
20230621,161500,4372215400,22250,22250,22250,22250,0
|
|
20230621,161400,4372215400,22250,22250,22250,22250,0
|
|
20230621,161300,4372215400,22250,22250,22250,22250,0
|
|
20230621,161200,4372215400,22250,22250,22250,22250,0
|
|
20230621,161100,4372215400,22250,22250,22250,22250,0
|
|
20230621,161000,4372215400,22250,22250,22250,22250,0
|
|
20230621,160900,4372215400,22250,22250,22250,22250,0
|
|
20230621,160800,4372215400,22250,22250,22250,22250,0
|
|
20230621,160700,4372215400,22250,22250,22250,22250,0
|
|
20230621,160600,4372215400,22250,22250,22250,22250,0
|
|
20230621,160500,4372215400,22250,22250,22250,22250,0
|
|
20230621,160400,4372215400,22250,22250,22250,22250,0
|
|
20230621,160300,4372215400,22250,22250,22250,22250,0
|
|
20230621,160200,4372215400,22250,22250,22250,22250,0
|
|
20230621,160100,4372215400,22250,22250,22250,22250,0
|
|
20230621,160000,4372215400,22250,22250,22250,22250,0
|
|
20230621,155900,4372215400,22250,22250,22250,22250,0
|
|
20230621,155800,4372215400,22250,22250,22250,22250,1352
|
|
20230621,155700,4372215400,22250,22250,22250,22250,0
|
|
20230621,155600,4372215400,22250,22250,22250,22250,0
|
|
20230621,155500,4372215400,22250,22250,22250,22250,0
|
|
20230621,155400,4372215400,22250,22250,22250,22250,0
|
|
20230621,155300,4372215400,22250,22250,22250,22250,0
|
|
20230621,155200,4372215400,22250,22250,22250,22250,0
|
|
20230621,155100,4372215400,22250,22250,22250,22250,0
|
|
20230621,155000,4372215400,22250,22250,22250,22250,0
|
|
20230621,154900,4372215400,22250,22250,22250,22250,0
|
|
20230621,154800,4372215400,22250,22250,22250,22250,0
|
|
20230621,154700,4372215400,22250,22250,22250,22250,0
|
|
20230621,154600,4372215400,22250,22250,22250,22250,0
|
|
20230621,154500,4372215400,22250,22250,22250,22250,0
|
|
20230621,154400,4372215400,22250,22250,22250,22250,0
|
|
20230621,154300,4372215400,22250,22250,22250,22250,0
|
|
20230621,154200,4372215400,22250,22250,22250,22250,0
|
|
20230621,154100,4372215400,22250,22250,22250,22250,0
|
|
20230621,154000,4372215400,22250,22250,22250,22250,0
|
|
20230621,153900,4372215400,22250,22250,22250,22250,0
|
|
20230621,153800,4372215400,22250,22250,22250,22250,0
|
|
20230621,153700,4372215400,22250,22250,22250,22250,0
|
|
20230621,153600,4372215400,22250,22250,22250,22250,0
|
|
20230621,153500,4372215400,22250,22250,22250,22250,0
|
|
20230621,153400,4372215400,22250,22250,22250,22250,0
|
|
20230621,153300,4372215400,22250,22250,22250,22250,0
|
|
20230621,153200,4372215400,22250,22250,22250,22250,0
|
|
20230621,153100,4372215400,22250,22250,22250,22250,0
|
|
20230621,153000,4372215400,22250,22250,22250,22250,1352
|
|
20230621,152900,4342133400,22250,22250,22250,22250,0
|
|
20230621,152800,4342133400,22250,22250,22250,22250,0
|
|
20230621,152700,4342133400,22250,22250,22250,22250,0
|
|
20230621,152600,4342133400,22250,22250,22250,22250,0
|
|
20230621,152500,4342133400,22250,22250,22250,22250,0
|
|
20230621,152400,4342133400,22250,22250,22250,22250,0
|
|
20230621,152300,4342133400,22250,22250,22250,22250,0
|
|
20230621,152200,4342133400,22250,22250,22250,22250,0
|
|
20230621,152100,4342133400,22250,22250,22250,22250,0
|
|
20230621,152000,4342133400,22250,22250,22250,22250,0
|
|
20230621,151900,4342133400,22250,22200,22250,22200,523
|
|
20230621,151800,4330512850,22250,22300,22300,22250,402
|
|
20230621,151700,4321559000,22250,22250,22250,22250,257
|
|
20230621,151600,4315840750,22250,22250,22250,22250,157
|
|
20230621,151500,4312347500,22200,22200,22250,22200,121
|
|
20230621,151400,4309661050,22200,22200,22200,22200,220
|
|
20230621,151300,4304777050,22200,22150,22200,22100,2972
|
|
20230621,151200,4239032500,22150,22150,22150,22100,1941
|
|
20230621,151100,4196065250,22150,22200,22200,22150,69
|
|
20230621,151000,4194533750,22200,22200,22200,22200,214
|
|
20230621,150900,4189782950,22200,22250,22250,22200,2536
|
|
20230621,150800,4133483150,22250,22200,22250,22200,1316
|
|
20230621,150700,4104250400,22250,22250,22250,22200,769
|
|
20230621,150600,4087140200,22250,22250,22250,22200,215
|
|
20230621,150500,4082357250,22250,22250,22250,22200,383
|
|
20230621,150400,4073836050,22250,22250,22300,22250,729
|
|
20230621,150300,4057615750,22250,22200,22250,22200,386
|
|
20230621,150200,4049028700,22200,22350,22350,22200,5119
|
|
20230621,150100,3935043350,22350,22350,22350,22350,1339
|
|
20230621,150000,3905116700,22400,22400,22400,22350,522
|
|
20230621,145900,3893423950,22400,22400,22400,22400,171
|
|
20230621,145800,3889593550,22400,22350,22400,22350,42
|
|
20230621,145700,3888652800,22400,22400,22400,22400,36
|
|
20230621,145600,3887846400,22400,22450,22450,22350,852
|
|
20230621,145500,3868759100,22400,22450,22450,22400,190
|
|
20230621,145400,3864493850,22400,22450,22450,22400,35
|
|
20230621,145300,3863708800,22450,22450,22450,22450,16
|
|
20230621,145200,3863349600,22400,22450,22450,22400,14
|
|
20230621,145100,3863035900,22450,22450,22450,22450,2
|
|
20230621,145000,3862991000,22400,22400,22450,22400,13
|
|
20230621,144900,3862699750,22450,22450,22450,22400,38
|
|
20230621,144800,3861846750,22450,22400,22450,22400,47
|
|
20230621,144700,3860793700,22400,22400,22400,22400,3
|
|
20230621,144600,3860726500,22400,22450,22450,22400,36
|
|
20230621,144500,3859918350,22450,22350,22450,22350,210
|
|
20230621,144400,3855214500,22350,22350,22350,22350,70
|
|
20230621,144300,3853650000,22350,22350,22400,22350,103
|
|
20230621,144200,3851344300,22400,22350,22400,22350,72
|
|
20230621,144100,3849734050,22400,22350,22400,22350,342
|
|
20230621,144000,3842090300,22350,22350,22400,22350,319
|
|
20230621,143900,3834959150,22300,22300,22300,22300,250
|
|
20230621,143800,3829384150,22350,22350,22400,22350,230
|
|
20230621,143700,3824243600,22400,22300,22400,22300,32
|
|
20230621,143600,3823528500,22300,22450,22450,22300,8908
|
|
20230621,143500,3623886800,22450,22450,22450,22450,1
|
|
20230621,143400,3623864350,22500,22450,22500,22450,2
|
|
20230621,143300,3623819400,22500,22450,22500,22450,2
|
|
20230621,143200,3623774450,22500,22550,22550,22500,1540
|
|
20230621,143100,3589123900,22550,22500,22550,22500,3
|
|
20230621,143000,3589056300,22500,22550,22550,22500,55
|
|
20230621,142900,3587816150,22550,22550,22550,22550,124
|
|
20230621,142800,3585019950,22550,22550,22550,22500,53
|
|
20230621,142700,3583827350,22550,22500,22550,22500,4
|
|
20230621,142600,3583737250,22550,22550,22550,22500,52
|
|
20230621,142500,3582564700,22500,22500,22500,22500,12
|
|
20230621,142400,3582294700,22500,22550,22550,22500,24
|
|
20230621,142300,3581754050,22550,22500,22550,22500,19
|
|
20230621,142200,3581326250,22500,22550,22550,22500,17
|
|
20230621,142100,3580943500,22550,22500,22550,22500,78
|
|
20230621,142000,3579186000,22500,22500,22500,22500,1
|
|
20230621,141900,3579163500,22550,22550,22550,22500,21
|
|
20230621,141800,3578690000,22500,22550,22550,22500,57
|
|
20230621,141700,3577407150,22550,22500,22550,22500,7
|
|
20230621,141600,3577249400,22500,22500,22500,22500,1
|
|
20230621,141500,3577226900,22500,22550,22550,22500,11
|
|
20230621,141400,3576979350,22550,22450,22550,22450,37
|
|
20230621,141300,3576146850,22500,22500,22500,22450,122
|
|
20230621,141200,3573401900,22500,22500,22500,22500,24
|
|
20230621,141100,3572861900,22500,22500,22500,22500,345
|
|
20230621,141000,3565099400,22500,22500,22500,22500,1
|
|
20230621,140900,3565076900,22500,22500,22500,22500,756
|
|
20230621,140800,3548066900,22500,22500,22550,22500,65
|
|
20230621,140700,3546604350,22500,22500,22550,22500,20
|
|
20230621,140600,3546154200,22500,22500,22500,22500,176
|
|
20230621,140500,3542194200,22500,22500,22500,22500,231
|
|
20230621,140400,3536996700,22550,22550,22550,22550,30
|
|
20230621,140300,3536320200,22550,22500,22550,22500,130
|
|
20230621,140200,3533393700,22500,22550,22550,22500,14
|
|
20230621,140100,3533078050,22550,22550,22550,22550,56
|
|
20230621,140000,3531815250,22550,22550,22550,22550,3
|
|
20230621,135900,3531747600,22500,22550,22550,22500,57
|
|
20230621,135800,3530462300,22550,22500,22550,22500,231
|
|
20230621,135700,3525254750,22500,22500,22550,22500,838
|
|
20230621,135600,3506399600,22550,22500,22550,22500,225
|
|
20230621,135500,3501326350,22500,22500,22550,22500,1439
|
|
20230621,135400,3468947850,22550,22550,22600,22550,3521
|
|
20230621,135300,3389549050,22550,22600,22600,22550,159
|
|
20230621,135200,3385956700,22600,22600,22600,22600,100
|
|
20230621,135100,3383696700,22600,22600,22600,22550,252
|
|
20230621,135000,3378008050,22600,22600,22600,22600,14
|
|
20230621,134900,3377691650,22600,22600,22600,22600,1127
|
|
20230621,134800,3352221450,22600,22600,22600,22600,440
|
|
20230621,134700,3342277450,22600,22600,22600,22600,317
|
|
20230621,134600,3335113250,22600,22600,22600,22600,27
|
|
20230621,134500,3334503050,22600,22600,22600,22600,129
|
|
20230621,134400,3331587650,22600,22600,22600,22600,1
|
|
20230621,134300,3331565050,22600,22600,22600,22600,0
|
|
20230621,134200,3331565050,22600,22600,22600,22600,0
|
|
20230621,134100,3331565050,22600,22650,22650,22600,203
|
|
20230621,134000,3326977150,22600,22650,22650,22600,107
|
|
20230621,133900,3324558700,22600,22600,22600,22600,201
|
|
20230621,133800,3320016100,22600,22600,22600,22600,4
|
|
20230621,133700,3319925700,22600,22650,22650,22600,108
|
|
20230621,133600,3317479900,22600,22600,22600,22600,164
|
|
20230621,133500,3313773500,22600,22600,22600,22600,32
|
|
20230621,133400,3313050300,22600,22600,22600,22600,111
|
|
20230621,133300,3310541700,22600,22600,22600,22600,0
|
|
20230621,133200,3310541700,22600,22550,22600,22550,215
|
|
20230621,133100,3305683250,22550,22550,22550,22550,450
|
|
20230621,133000,3295535750,22600,22600,22600,22600,459
|
|
20230621,132900,3285162350,22600,22600,22600,22550,23
|
|
20230621,132800,3284643100,22600,22600,22600,22600,71
|
|
20230621,132700,3283038500,22600,22550,22600,22550,11
|
|
20230621,132600,3282789950,22600,22600,22600,22600,111
|
|
20230621,132500,3280281350,22550,22550,22550,22550,1
|
|
20230621,132400,3280258800,22550,22550,22550,22550,2
|
|
20230621,132300,3280213700,22600,22600,22600,22600,15
|
|
20230621,132200,3279874700,22600,22600,22600,22600,15
|
|
20230621,132100,3279535700,22600,22600,22600,22600,52
|
|
20230621,132000,3278360500,22600,22600,22600,22600,173
|
|
20230621,131900,3274450700,22600,22600,22600,22600,81
|
|
20230621,131800,3272620100,22600,22600,22600,22550,47
|
|
20230621,131700,3271557950,22600,22600,22600,22600,2130
|
|
20230621,131600,3223419950,22600,22600,22600,22600,325
|
|
20230621,131500,3216074950,22550,22550,22600,22550,7735
|
|
20230621,131400,3041639450,22550,22750,22750,22550,27658
|
|
20230621,131300,2415144100,22750,22750,22800,22750,31
|
|
20230621,131200,2414438800,22750,22750,22750,22750,283
|
|
20230621,131100,2408000550,22750,22750,22750,22750,192
|
|
20230621,131000,2403632550,22750,22750,22750,22750,44
|
|
20230621,130900,2402631550,22700,22700,22700,22700,21
|
|
20230621,130800,2402154850,22750,22750,22750,22750,52
|
|
20230621,130700,2400971850,22750,22750,22750,22750,16
|
|
20230621,130600,2400607850,22750,22750,22750,22750,64
|
|
20230621,130500,2399151850,22750,22750,22750,22750,8
|
|
20230621,130400,2398969850,22750,22750,22750,22750,9
|
|
20230621,130300,2398765100,22750,22750,22750,22750,312
|
|
20230621,130200,2391667100,22700,22700,22700,22700,78
|
|
20230621,130100,2389896500,22700,22700,22700,22700,10
|
|
20230621,130000,2389669500,22700,22700,22700,22700,0
|
|
20230621,125900,2389669500,22700,22750,22750,22700,244
|
|
20230621,125800,2384128450,22750,22750,22750,22750,13
|
|
20230621,125700,2383832700,22750,22750,22750,22750,159
|
|
20230621,125600,2380215450,22750,22750,22750,22750,72
|
|
20230621,125500,2378577450,22750,22700,22750,22700,122
|
|
20230621,125400,2375807000,22750,22750,22750,22750,5
|
|
20230621,125300,2375693250,22800,22700,22800,22700,111
|
|
20230621,125200,2373163450,22700,22700,22750,22700,6
|
|
20230621,125100,2373027100,22750,22750,22750,22700,814
|
|
20230621,125000,2354513600,22800,22800,22800,22800,0
|
|
20230621,124900,2354513600,22800,22700,22800,22700,31
|
|
20230621,124800,2353806900,22750,22750,22750,22750,0
|
|
20230621,124700,2353806900,22750,22750,22750,22750,20
|
|
20230621,124600,2353351900,22750,22750,22750,22750,1
|
|
20230621,124500,2353329150,22750,22750,22750,22750,0
|
|
20230621,124400,2353329150,22750,22750,22750,22750,1
|
|
20230621,124300,2353306400,22750,22750,22750,22750,1
|
|
20230621,124200,2353283650,22750,22750,22750,22700,109
|
|
20230621,124100,2350805600,22700,22750,22750,22700,118
|
|
20230621,124000,2348123600,22750,22750,22750,22750,32
|
|
20230621,123900,2347395600,22750,22750,22750,22750,23
|
|
20230621,123800,2346872350,22750,22750,22750,22750,577
|
|
20230621,123700,2333745600,22750,22750,22750,22750,302
|
|
20230621,123600,2326875100,22800,22750,22800,22750,192
|
|
20230621,123500,2322504450,22750,22750,22750,22750,262
|
|
20230621,123400,2316543950,22750,22750,22750,22750,1049
|
|
20230621,123300,2292679200,22750,22750,22750,22750,722
|
|
20230621,123200,2276253700,22750,22750,22750,22750,100
|
|
20230621,123100,2273978700,22800,22800,22800,22800,218
|
|
20230621,123000,2269008300,22800,22800,22800,22800,1
|
|
20230621,122900,2268985500,22750,22750,22750,22750,8
|
|
20230621,122800,2268803500,22750,22750,22750,22750,12
|
|
20230621,122700,2268530500,22750,22750,22750,22750,0
|
|
20230621,122600,2268530500,22750,22750,22750,22750,53
|
|
20230621,122500,2267324750,22800,22800,22800,22800,145
|
|
20230621,122400,2264018750,22800,22800,22800,22800,5
|
|
20230621,122300,2263904750,22800,22800,22800,22800,57
|
|
20230621,122200,2262605150,22800,22800,22800,22800,3
|
|
20230621,122100,2262536750,22800,22800,22800,22800,202
|
|
20230621,122000,2257931150,22800,22800,22800,22800,274
|
|
20230621,121900,2251683950,22750,22750,22750,22750,328
|
|
20230621,121800,2244221950,22800,22800,22800,22800,381
|
|
20230621,121700,2235535150,22750,22750,22750,22750,0
|
|
20230621,121600,2235535150,22750,22750,22750,22750,0
|
|
20230621,121500,2235535150,22750,22750,22750,22750,0
|
|
20230621,121400,2235535150,22750,22750,22750,22750,0
|
|
20230621,121300,2235535150,22750,22750,22750,22750,0
|
|
20230621,121200,2235535150,22750,22750,22750,22750,1
|
|
20230621,121100,2235512400,22700,22800,22800,22700,23
|
|
20230621,121000,2234989200,22800,22750,22800,22700,100
|
|
20230621,120900,2232717600,22750,22800,22800,22750,16
|
|
20230621,120800,2232353100,22800,22750,22800,22750,1111
|
|
20230621,120700,2207027850,22750,22750,22750,22750,1
|
|
20230621,120600,2207005100,22750,22750,22750,22750,6
|
|
20230621,120500,2206868600,22750,22750,22750,22750,33
|
|
20230621,120400,2206117850,22750,22750,22750,22750,3590
|
|
20230621,120300,2124445350,22750,22750,22750,22750,637
|
|
20230621,120200,2109953600,22750,22750,22750,22750,34
|
|
20230621,120100,2109180100,22750,22750,22750,22750,1
|
|
20230621,120000,2109157350,22800,22750,22800,22750,317
|
|
20230621,115900,2101929850,22750,22750,22750,22750,18
|
|
20230621,115800,2101520350,22750,22750,22750,22750,186
|
|
20230621,115700,2097288850,22750,22750,22800,22750,40
|
|
20230621,115600,2096378050,22750,22750,22750,22750,13
|
|
20230621,115500,2096082300,22750,22750,22750,22750,15
|
|
20230621,115400,2095741050,22750,22800,22800,22750,10
|
|
20230621,115300,2095513300,22800,22800,22800,22750,43
|
|
20230621,115200,2094532950,22750,22750,22750,22750,3
|
|
20230621,115100,2094464700,22750,22750,22800,22750,16
|
|
20230621,115000,2094100200,22800,22750,22800,22750,43
|
|
20230621,114900,2093119950,22800,22800,22800,22800,1
|
|
20230621,114800,2093097150,22750,22750,22750,22750,1
|
|
20230621,114700,2093074400,22750,22750,22750,22750,16
|
|
20230621,114600,2092710400,22750,22750,22800,22750,307
|
|
20230621,114500,2085725950,22750,22750,22800,22750,110
|
|
20230621,114400,2083222100,22750,22750,22750,22750,21
|
|
20230621,114300,2082744350,22750,22750,22800,22750,2615
|
|
20230621,114200,2023252900,22750,22750,22750,22750,6
|
|
20230621,114100,2023116400,22800,22750,22800,22750,217
|
|
20230621,114000,2018179350,22750,22750,22750,22750,20
|
|
20230621,113900,2017724350,22750,22750,22750,22750,6
|
|
20230621,113800,2017587850,22800,22750,22800,22750,12
|
|
20230621,113700,2017314600,22750,22750,22750,22750,51
|
|
20230621,113600,2016154350,22750,22800,22800,22750,91
|
|
20230621,113500,2014080100,22800,22800,22800,22800,1
|
|
20230621,113400,2014057300,22800,22800,22800,22800,501
|
|
20230621,113300,2002634500,22800,22800,22800,22800,4
|
|
20230621,113200,2002543300,22800,22800,22800,22800,3
|
|
20230621,113100,2002474900,22850,22850,22850,22800,2896
|
|
20230621,113000,1936399250,22800,22800,22800,22800,144
|
|
20230621,112900,1933116050,22800,22800,22800,22800,31
|
|
20230621,112800,1932409250,22800,22800,22800,22800,165
|
|
20230621,112700,1928647250,22850,22800,22850,22800,59
|
|
20230621,112600,1927302000,22800,22800,22800,22800,83
|
|
20230621,112500,1925409600,22800,22800,22800,22800,4
|
|
20230621,112400,1925318400,22800,22800,22800,22800,5
|
|
20230621,112300,1925204400,22800,22750,22800,22750,464
|
|
20230621,112200,1914625250,22750,22800,22800,22750,3
|
|
20230621,112100,1914556900,22800,22800,22800,22800,2405
|
|
20230621,112000,1859722900,22800,22800,22800,22800,90
|
|
20230621,111900,1857670900,22800,22800,22800,22800,24
|
|
20230621,111800,1857123700,22800,22800,22800,22800,1120
|
|
20230621,111700,1831587700,22800,22800,22850,22800,510
|
|
20230621,111600,1819959550,22850,22800,22850,22800,8
|
|
20230621,111500,1819776900,22850,22850,22900,22800,442
|
|
20230621,111400,1809662150,22850,22850,22850,22850,22
|
|
20230621,111300,1809159450,22850,22800,22850,22800,664
|
|
20230621,111200,1793987100,22800,22800,22850,22800,30
|
|
20230621,111100,1793301900,22800,22800,22800,22800,3
|
|
20230621,111000,1793233500,22800,22850,22850,22800,55
|
|
20230621,110900,1791976800,22800,22800,22800,22800,34
|
|
20230621,110800,1791201600,22850,22800,22850,22800,37
|
|
20230621,110700,1790356400,22800,22800,22850,22800,226
|
|
20230621,110600,1785202350,22800,22850,22850,22800,74
|
|
20230621,110500,1783512600,22850,22800,22850,22800,813
|
|
20230621,110400,1764976100,22800,22850,22850,22800,341
|
|
20230621,110300,1757196550,22850,22850,22850,22850,3
|
|
20230621,110200,1757128000,22850,22850,22850,22850,162
|
|
20230621,110100,1753426300,22850,22850,22850,22850,149
|
|
20230621,110000,1750021650,22850,22850,22900,22850,22
|
|
20230621,105900,1749518900,22850,22850,22850,22850,180
|
|
20230621,105800,1745405900,22850,22800,22850,22800,311
|
|
20230621,105700,1738304500,22800,22850,22850,22800,1289
|
|
20230621,105600,1708850900,22850,22850,22850,22850,42
|
|
20230621,105500,1707891200,22850,22850,22850,22850,46
|
|
20230621,105400,1706840100,22850,22850,22900,22850,17
|
|
20230621,105300,1706451400,22850,22800,22850,22800,168
|
|
20230621,105200,1702613750,22800,22800,22800,22800,13
|
|
20230621,105100,1702317350,22850,22800,22850,22800,43
|
|
20230621,105000,1701335450,22800,22800,22800,22800,114
|
|
20230621,104900,1698736250,22800,22800,22800,22800,12
|
|
20230621,104800,1698462650,22800,22850,22850,22800,91
|
|
20230621,104700,1696384150,22850,22800,22850,22800,10
|
|
20230621,104600,1696155800,22800,22800,22850,22800,339
|
|
20230621,104500,1688426550,22800,22800,22800,22800,3
|
|
20230621,104400,1688358150,22800,22850,22850,22800,586
|
|
20230621,104300,1674968100,22850,22850,22850,22850,26
|
|
20230621,104200,1674374000,22850,22850,22850,22850,64
|
|
20230621,104100,1672911600,22850,22850,22850,22850,14
|
|
20230621,104000,1672591700,22850,22850,22850,22850,4
|
|
20230621,103900,1672500300,22850,22900,22900,22850,376
|
|
20230621,103800,1663890200,22900,22900,22950,22900,146
|
|
20230621,103700,1660541800,22900,22950,22950,22900,287
|
|
20230621,103600,1653958150,22950,22900,22950,22900,291
|
|
20230621,103500,1647280800,22900,22950,22950,22900,135
|
|
20230621,103400,1644187100,22950,22950,22950,22900,103
|
|
20230621,103300,1641823500,22900,22900,22900,22900,3
|
|
20230621,103200,1641754800,22950,22900,22950,22900,6
|
|
20230621,103100,1641617250,22900,22900,22900,22900,9
|
|
20230621,103000,1641411150,22900,22900,22900,22900,127
|
|
20230621,102900,1638502850,22950,22850,22950,22850,22
|
|
20230621,102800,1637998250,22850,22850,22900,22850,1084
|
|
20230621,102700,1613178850,22850,22850,22850,22850,269
|
|
20230621,102600,1607032200,22850,22850,22850,22850,203
|
|
20230621,102500,1602393650,22800,22800,22800,22800,4
|
|
20230621,102400,1602302450,22800,22800,22800,22800,106
|
|
20230621,102300,1599885650,22800,22800,22800,22800,293
|
|
20230621,102200,1593205250,22800,22800,22850,22800,1112
|
|
20230621,102100,1567811650,22800,22800,22800,22800,1269
|
|
20230621,102000,1538878450,22900,22850,22900,22850,60
|
|
20230621,101900,1537507200,22850,22800,22900,22800,112
|
|
20230621,101800,1534951450,22800,22800,22800,22750,74
|
|
20230621,101700,1533264400,22800,22750,22800,22750,749
|
|
20230621,101600,1516201650,22750,22800,22800,22750,184
|
|
20230621,101500,1512006500,22800,22800,22850,22800,483
|
|
20230621,101400,1500994050,22800,22800,22800,22800,245
|
|
20230621,101300,1495408050,22800,22850,22850,22800,4217
|
|
20230621,101200,1399170800,22850,22900,22900,22850,2276
|
|
20230621,101100,1347050850,22900,22900,22900,22900,20
|
|
20230621,101000,1346592850,22900,22900,22950,22900,26
|
|
20230621,100900,1345997200,22900,22950,22950,22900,116
|
|
20230621,100800,1343335250,22950,23000,23000,22950,1155
|
|
20230621,100700,1316827850,22950,22950,23000,22950,183
|
|
20230621,100600,1312627750,23000,23000,23000,23000,4301
|
|
20230621,100500,1213704750,23000,23000,23000,23000,464
|
|
20230621,100400,1203032750,23000,23000,23000,23000,11
|
|
20230621,100300,1202779750,23000,23050,23050,23000,113
|
|
20230621,100200,1200175200,23000,23050,23050,23000,2861
|
|
20230621,100100,1134230150,23050,23050,23050,23050,169
|
|
20230621,100000,1130334700,23100,23050,23100,23050,10
|
|
20230621,095900,1130103850,23050,23050,23050,23050,11
|
|
20230621,095800,1129850300,23050,23050,23100,23050,93
|
|
20230621,095700,1127704150,23050,23050,23050,23050,3
|
|
20230621,095600,1127635000,23100,23050,23100,23050,24
|
|
20230621,095500,1127080850,23050,23100,23100,23050,2916
|
|
20230621,095400,1059721750,23150,23150,23150,23150,33
|
|
20230621,095300,1058957800,23150,23150,23150,23100,640
|
|
20230621,095200,1044141850,23150,23150,23150,23150,76
|
|
20230621,095100,1042382450,23150,23150,23150,23150,226
|
|
20230621,095000,1037150550,23200,23150,23200,23100,1661
|
|
20230621,094900,998699800,23150,23150,23150,23150,319
|
|
20230621,094800,991314950,23150,23100,23150,23100,886
|
|
20230621,094700,970811950,23100,23100,23100,23100,8
|
|
20230621,094600,970627150,23100,23200,23250,23100,1184
|
|
20230621,094500,943158850,23150,23150,23200,23100,2381
|
|
20230621,094400,887932650,23150,23100,23150,23100,4055
|
|
20230621,094300,794083750,23100,23150,23150,23100,1523
|
|
20230621,094200,758891850,23100,23150,23150,23050,1487
|
|
20230621,094100,724542950,23150,23150,23150,23100,554
|
|
20230621,094000,711737850,23150,23050,23150,23050,489
|
|
20230621,093900,700437850,23050,23100,23100,23050,78
|
|
20230621,093800,698637400,23050,23100,23150,23050,2491
|
|
20230621,093700,641094450,23050,23050,23050,23050,1241
|
|
20230621,093600,612489400,23000,23000,23050,22950,519
|
|
20230621,093500,600552400,22950,23000,23000,22950,549
|
|
20230621,093400,587925500,23000,22950,23000,22950,584
|
|
20230621,093300,574500950,22950,22950,23000,22950,57
|
|
20230621,093200,573192300,22950,23050,23050,22950,1031
|
|
20230621,093100,549489000,23000,23000,23000,22950,64
|
|
20230621,093000,548017600,23000,23000,23000,22950,831
|
|
20230621,092900,528904650,23050,22950,23050,22950,365
|
|
20230621,092800,520520600,22950,22950,22950,22950,558
|
|
20230621,092700,507714500,22950,22950,23000,22950,309
|
|
20230621,092600,500610650,22950,22950,22950,22950,343
|
|
20230621,092500,492738800,22950,22950,23000,22900,416
|
|
20230621,092400,483181650,22950,22950,22950,22950,79
|
|
20230621,092300,481368600,22950,22900,22950,22900,1009
|
|
20230621,092200,458212150,22900,22900,22900,22900,388
|
|
20230621,092100,449326950,22900,22900,22900,22900,418
|
|
20230621,092000,439754750,22900,22850,22900,22850,93
|
|
20230621,091900,437628700,22850,22900,22900,22850,120
|
|
20230621,091800,434882650,22900,22950,22950,22900,1892
|
|
20230621,091700,391504400,22950,22950,23000,22950,190
|
|
20230621,091600,387137400,23000,23000,23050,23000,1267
|
|
20230621,091500,357985600,23000,23100,23100,23000,531
|
|
20230621,091400,345724950,23000,23050,23100,23000,1197
|
|
20230621,091300,318144450,23050,23050,23100,23050,169
|
|
20230621,091200,314243950,23050,23100,23100,23050,692
|
|
20230621,091100,298267200,23100,23100,23100,23100,157
|
|
20230621,091000,294640500,23150,23050,23200,23050,2404
|
|
20230621,090900,239017550,23050,23000,23050,23000,1264
|
|
20230621,090800,209924700,23000,23050,23050,23000,1084
|
|
20230621,090700,184941950,23050,23100,23100,23000,703
|
|
20230621,090600,168727850,23100,23000,23100,23000,1642
|
|
20230621,090500,130892300,23000,22950,23000,22900,736
|
|
20230621,090400,114025100,22900,22900,22950,22900,233
|
|
20230621,090300,108687900,22900,22900,22900,22900,1199
|
|
20230621,090200,81230800,22900,22850,22950,22800,1030
|
|
20230621,090100,57617700,22900,22800,22900,22800,853
|
|
20230621,090000,38133400,22800,22900,22900,22800,1666
|