780 lines
41 KiB
CSV
780 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,215600,7309384800,38400,38400,38400,38400,0
|
|
20230614,215500,7309384800,38400,38400,38400,38400,0
|
|
20230614,215400,7309384800,38400,38400,38400,38400,0
|
|
20230614,215300,7309384800,38400,38400,38400,38400,0
|
|
20230614,215200,7309384800,38400,38400,38400,38400,0
|
|
20230614,215100,7309384800,38400,38400,38400,38400,0
|
|
20230614,215000,7309384800,38400,38400,38400,38400,0
|
|
20230614,214900,7309384800,38400,38400,38400,38400,0
|
|
20230614,214800,7309384800,38400,38400,38400,38400,0
|
|
20230614,214700,7309384800,38400,38400,38400,38400,0
|
|
20230614,214600,7309384800,38400,38400,38400,38400,0
|
|
20230614,214500,7309384800,38400,38400,38400,38400,0
|
|
20230614,214400,7309384800,38400,38400,38400,38400,0
|
|
20230614,214300,7309384800,38400,38400,38400,38400,0
|
|
20230614,214200,7309384800,38400,38400,38400,38400,0
|
|
20230614,214100,7309384800,38400,38400,38400,38400,0
|
|
20230614,214000,7309384800,38400,38400,38400,38400,0
|
|
20230614,213900,7309384800,38400,38400,38400,38400,0
|
|
20230614,213800,7309384800,38400,38400,38400,38400,0
|
|
20230614,213700,7309384800,38400,38400,38400,38400,0
|
|
20230614,213600,7309384800,38400,38400,38400,38400,0
|
|
20230614,213500,7309384800,38400,38400,38400,38400,0
|
|
20230614,213400,7309384800,38400,38400,38400,38400,0
|
|
20230614,213300,7309384800,38400,38400,38400,38400,0
|
|
20230614,213200,7309384800,38400,38400,38400,38400,0
|
|
20230614,213100,7309384800,38400,38400,38400,38400,0
|
|
20230614,213000,7309384800,38400,38400,38400,38400,0
|
|
20230614,212900,7309384800,38400,38400,38400,38400,0
|
|
20230614,212800,7309384800,38400,38400,38400,38400,0
|
|
20230614,212700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,212600,7309384800,38400,38400,38400,38400,0
|
|
20230614,212500,7309384800,38400,38400,38400,38400,0
|
|
20230614,212400,7309384800,38400,38400,38400,38400,0
|
|
20230614,212300,7309384800,38400,38400,38400,38400,0
|
|
20230614,212200,7309384800,38400,38400,38400,38400,0
|
|
20230614,212100,7309384800,38400,38400,38400,38400,0
|
|
20230614,212000,7309384800,38400,38400,38400,38400,0
|
|
20230614,211900,7309384800,38400,38400,38400,38400,0
|
|
20230614,211800,7309384800,38400,38400,38400,38400,0
|
|
20230614,211700,7309384800,38400,38400,38400,38400,0
|
|
20230614,211600,7309384800,38400,38400,38400,38400,0
|
|
20230614,211500,7309384800,38400,38400,38400,38400,0
|
|
20230614,211400,7309384800,38400,38400,38400,38400,0
|
|
20230614,211300,7309384800,38400,38400,38400,38400,0
|
|
20230614,211200,7309384800,38400,38400,38400,38400,0
|
|
20230614,211100,7309384800,38400,38400,38400,38400,0
|
|
20230614,211000,7309384800,38400,38400,38400,38400,0
|
|
20230614,210900,7309384800,38400,38400,38400,38400,0
|
|
20230614,210800,7309384800,38400,38400,38400,38400,0
|
|
20230614,210700,7309384800,38400,38400,38400,38400,0
|
|
20230614,210600,7309384800,38400,38400,38400,38400,0
|
|
20230614,210500,7309384800,38400,38400,38400,38400,0
|
|
20230614,210400,7309384800,38400,38400,38400,38400,0
|
|
20230614,210300,7309384800,38400,38400,38400,38400,0
|
|
20230614,210200,7309384800,38400,38400,38400,38400,0
|
|
20230614,210100,7309384800,38400,38400,38400,38400,0
|
|
20230614,210000,7309384800,38400,38400,38400,38400,0
|
|
20230614,205900,7309384800,38400,38400,38400,38400,0
|
|
20230614,205800,7309384800,38400,38400,38400,38400,0
|
|
20230614,205700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,205600,7309384800,38400,38400,38400,38400,0
|
|
20230614,205500,7309384800,38400,38400,38400,38400,0
|
|
20230614,205400,7309384800,38400,38400,38400,38400,0
|
|
20230614,205300,7309384800,38400,38400,38400,38400,0
|
|
20230614,205200,7309384800,38400,38400,38400,38400,0
|
|
20230614,205100,7309384800,38400,38400,38400,38400,0
|
|
20230614,205000,7309384800,38400,38400,38400,38400,0
|
|
20230614,204900,7309384800,38400,38400,38400,38400,0
|
|
20230614,204800,7309384800,38400,38400,38400,38400,0
|
|
20230614,204700,7309384800,38400,38400,38400,38400,0
|
|
20230614,204600,7309384800,38400,38400,38400,38400,0
|
|
20230614,204500,7309384800,38400,38400,38400,38400,0
|
|
20230614,204400,7309384800,38400,38400,38400,38400,0
|
|
20230614,204300,7309384800,38400,38400,38400,38400,0
|
|
20230614,204200,7309384800,38400,38400,38400,38400,0
|
|
20230614,204100,7309384800,38400,38400,38400,38400,0
|
|
20230614,204000,7309384800,38400,38400,38400,38400,0
|
|
20230614,203900,7309384800,38400,38400,38400,38400,0
|
|
20230614,203800,7309384800,38400,38400,38400,38400,0
|
|
20230614,203700,7309384800,38400,38400,38400,38400,0
|
|
20230614,203600,7309384800,38400,38400,38400,38400,0
|
|
20230614,203500,7309384800,38400,38400,38400,38400,0
|
|
20230614,203400,7309384800,38400,38400,38400,38400,0
|
|
20230614,203300,7309384800,38400,38400,38400,38400,0
|
|
20230614,203200,7309384800,38400,38400,38400,38400,0
|
|
20230614,203100,7309384800,38400,38400,38400,38400,0
|
|
20230614,203000,7309384800,38400,38400,38400,38400,0
|
|
20230614,202900,7309384800,38400,38400,38400,38400,0
|
|
20230614,202800,7309384800,38400,38400,38400,38400,0
|
|
20230614,202700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,202600,7309384800,38400,38400,38400,38400,0
|
|
20230614,202500,7309384800,38400,38400,38400,38400,0
|
|
20230614,202400,7309384800,38400,38400,38400,38400,0
|
|
20230614,202300,7309384800,38400,38400,38400,38400,0
|
|
20230614,202200,7309384800,38400,38400,38400,38400,0
|
|
20230614,202100,7309384800,38400,38400,38400,38400,0
|
|
20230614,202000,7309384800,38400,38400,38400,38400,0
|
|
20230614,201900,7309384800,38400,38400,38400,38400,0
|
|
20230614,201800,7309384800,38400,38400,38400,38400,0
|
|
20230614,201700,7309384800,38400,38400,38400,38400,0
|
|
20230614,201600,7309384800,38400,38400,38400,38400,0
|
|
20230614,201500,7309384800,38400,38400,38400,38400,0
|
|
20230614,201400,7309384800,38400,38400,38400,38400,0
|
|
20230614,201300,7309384800,38400,38400,38400,38400,0
|
|
20230614,201200,7309384800,38400,38400,38400,38400,0
|
|
20230614,201100,7309384800,38400,38400,38400,38400,0
|
|
20230614,201000,7309384800,38400,38400,38400,38400,0
|
|
20230614,200900,7309384800,38400,38400,38400,38400,0
|
|
20230614,200800,7309384800,38400,38400,38400,38400,0
|
|
20230614,200700,7309384800,38400,38400,38400,38400,0
|
|
20230614,200600,7309384800,38400,38400,38400,38400,0
|
|
20230614,200500,7309384800,38400,38400,38400,38400,0
|
|
20230614,200400,7309384800,38400,38400,38400,38400,0
|
|
20230614,200300,7309384800,38400,38400,38400,38400,0
|
|
20230614,200200,7309384800,38400,38400,38400,38400,0
|
|
20230614,200100,7309384800,38400,38400,38400,38400,0
|
|
20230614,200000,7309384800,38400,38400,38400,38400,0
|
|
20230614,195900,7309384800,38400,38400,38400,38400,0
|
|
20230614,195800,7309384800,38400,38400,38400,38400,0
|
|
20230614,195700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,195600,7309384800,38400,38400,38400,38400,0
|
|
20230614,195500,7309384800,38400,38400,38400,38400,0
|
|
20230614,195400,7309384800,38400,38400,38400,38400,0
|
|
20230614,195300,7309384800,38400,38400,38400,38400,0
|
|
20230614,195200,7309384800,38400,38400,38400,38400,0
|
|
20230614,195100,7309384800,38400,38400,38400,38400,0
|
|
20230614,195000,7309384800,38400,38400,38400,38400,0
|
|
20230614,194900,7309384800,38400,38400,38400,38400,0
|
|
20230614,194800,7309384800,38400,38400,38400,38400,0
|
|
20230614,194700,7309384800,38400,38400,38400,38400,0
|
|
20230614,194600,7309384800,38400,38400,38400,38400,0
|
|
20230614,194500,7309384800,38400,38400,38400,38400,0
|
|
20230614,194400,7309384800,38400,38400,38400,38400,0
|
|
20230614,194300,7309384800,38400,38400,38400,38400,0
|
|
20230614,194200,7309384800,38400,38400,38400,38400,0
|
|
20230614,194100,7309384800,38400,38400,38400,38400,0
|
|
20230614,194000,7309384800,38400,38400,38400,38400,0
|
|
20230614,193900,7309384800,38400,38400,38400,38400,0
|
|
20230614,193800,7309384800,38400,38400,38400,38400,0
|
|
20230614,193700,7309384800,38400,38400,38400,38400,0
|
|
20230614,193600,7309384800,38400,38400,38400,38400,0
|
|
20230614,193500,7309384800,38400,38400,38400,38400,0
|
|
20230614,193400,7309384800,38400,38400,38400,38400,0
|
|
20230614,193300,7309384800,38400,38400,38400,38400,0
|
|
20230614,193200,7309384800,38400,38400,38400,38400,0
|
|
20230614,193100,7309384800,38400,38400,38400,38400,0
|
|
20230614,193000,7309384800,38400,38400,38400,38400,0
|
|
20230614,192900,7309384800,38400,38400,38400,38400,0
|
|
20230614,192800,7309384800,38400,38400,38400,38400,0
|
|
20230614,192700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,192600,7309384800,38400,38400,38400,38400,0
|
|
20230614,192500,7309384800,38400,38400,38400,38400,0
|
|
20230614,192400,7309384800,38400,38400,38400,38400,0
|
|
20230614,192300,7309384800,38400,38400,38400,38400,0
|
|
20230614,192200,7309384800,38400,38400,38400,38400,0
|
|
20230614,192100,7309384800,38400,38400,38400,38400,0
|
|
20230614,192000,7309384800,38400,38400,38400,38400,0
|
|
20230614,191900,7309384800,38400,38400,38400,38400,0
|
|
20230614,191800,7309384800,38400,38400,38400,38400,0
|
|
20230614,191700,7309384800,38400,38400,38400,38400,0
|
|
20230614,191600,7309384800,38400,38400,38400,38400,0
|
|
20230614,191500,7309384800,38400,38400,38400,38400,0
|
|
20230614,191400,7309384800,38400,38400,38400,38400,0
|
|
20230614,191300,7309384800,38400,38400,38400,38400,0
|
|
20230614,191200,7309384800,38400,38400,38400,38400,0
|
|
20230614,191100,7309384800,38400,38400,38400,38400,0
|
|
20230614,191000,7309384800,38400,38400,38400,38400,0
|
|
20230614,190900,7309384800,38400,38400,38400,38400,0
|
|
20230614,190800,7309384800,38400,38400,38400,38400,0
|
|
20230614,190700,7309384800,38400,38400,38400,38400,0
|
|
20230614,190600,7309384800,38400,38400,38400,38400,0
|
|
20230614,190500,7309384800,38400,38400,38400,38400,0
|
|
20230614,190400,7309384800,38400,38400,38400,38400,0
|
|
20230614,190300,7309384800,38400,38400,38400,38400,0
|
|
20230614,190200,7309384800,38400,38400,38400,38400,0
|
|
20230614,190100,7309384800,38400,38400,38400,38400,0
|
|
20230614,190000,7309384800,38400,38400,38400,38400,0
|
|
20230614,185900,7309384800,38400,38400,38400,38400,0
|
|
20230614,185800,7309384800,38400,38400,38400,38400,0
|
|
20230614,185700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,185600,7309384800,38400,38400,38400,38400,0
|
|
20230614,185500,7309384800,38400,38400,38400,38400,0
|
|
20230614,185400,7309384800,38400,38400,38400,38400,0
|
|
20230614,185300,7309384800,38400,38400,38400,38400,0
|
|
20230614,185200,7309384800,38400,38400,38400,38400,0
|
|
20230614,185100,7309384800,38400,38400,38400,38400,0
|
|
20230614,185000,7309384800,38400,38400,38400,38400,0
|
|
20230614,184900,7309384800,38400,38400,38400,38400,0
|
|
20230614,184800,7309384800,38400,38400,38400,38400,0
|
|
20230614,184700,7309384800,38400,38400,38400,38400,0
|
|
20230614,184600,7309384800,38400,38400,38400,38400,0
|
|
20230614,184500,7309384800,38400,38400,38400,38400,0
|
|
20230614,184400,7309384800,38400,38400,38400,38400,0
|
|
20230614,184300,7309384800,38400,38400,38400,38400,0
|
|
20230614,184200,7309384800,38400,38400,38400,38400,0
|
|
20230614,184100,7309384800,38400,38400,38400,38400,0
|
|
20230614,184000,7309384800,38400,38400,38400,38400,0
|
|
20230614,183900,7309384800,38400,38400,38400,38400,0
|
|
20230614,183800,7309384800,38400,38400,38400,38400,0
|
|
20230614,183700,7309384800,38400,38400,38400,38400,0
|
|
20230614,183600,7309384800,38400,38400,38400,38400,0
|
|
20230614,183500,7309384800,38400,38400,38400,38400,0
|
|
20230614,183400,7309384800,38400,38400,38400,38400,0
|
|
20230614,183300,7309384800,38400,38400,38400,38400,0
|
|
20230614,183200,7309384800,38400,38400,38400,38400,0
|
|
20230614,183100,7309384800,38400,38400,38400,38400,0
|
|
20230614,183000,7309384800,38400,38400,38400,38400,0
|
|
20230614,182900,7309384800,38400,38400,38400,38400,0
|
|
20230614,182800,7309384800,38400,38400,38400,38400,0
|
|
20230614,182700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,182600,7309384800,38400,38400,38400,38400,0
|
|
20230614,182500,7309384800,38400,38400,38400,38400,0
|
|
20230614,182400,7309384800,38400,38400,38400,38400,0
|
|
20230614,182300,7309384800,38400,38400,38400,38400,0
|
|
20230614,182200,7309384800,38400,38400,38400,38400,0
|
|
20230614,182100,7309384800,38400,38400,38400,38400,0
|
|
20230614,182000,7309384800,38400,38400,38400,38400,0
|
|
20230614,181900,7309384800,38400,38400,38400,38400,0
|
|
20230614,181800,7309384800,38400,38400,38400,38400,0
|
|
20230614,181700,7309384800,38400,38400,38400,38400,0
|
|
20230614,181600,7309384800,38400,38400,38400,38400,0
|
|
20230614,181500,7309384800,38400,38400,38400,38400,0
|
|
20230614,181400,7309384800,38400,38400,38400,38400,0
|
|
20230614,181300,7309384800,38400,38400,38400,38400,0
|
|
20230614,181200,7309384800,38400,38400,38400,38400,0
|
|
20230614,181100,7309384800,38400,38400,38400,38400,0
|
|
20230614,181000,7309384800,38400,38400,38400,38400,0
|
|
20230614,180900,7309384800,38400,38400,38400,38400,0
|
|
20230614,180800,7309384800,38400,38400,38400,38400,0
|
|
20230614,180700,7309384800,38400,38400,38400,38400,0
|
|
20230614,180600,7309384800,38400,38400,38400,38400,0
|
|
20230614,180500,7309384800,38400,38400,38400,38400,0
|
|
20230614,180400,7309384800,38400,38400,38400,38400,0
|
|
20230614,180300,7309384800,38400,38400,38400,38400,0
|
|
20230614,180200,7309384800,38400,38400,38400,38400,0
|
|
20230614,180100,7309384800,38400,38400,38400,38400,0
|
|
20230614,180000,7309384800,38400,38400,38400,38400,0
|
|
20230614,175900,7309384800,38400,38400,38400,38400,0
|
|
20230614,175800,7309384800,38400,38400,38400,38400,0
|
|
20230614,175700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,175600,7309384800,38400,38400,38400,38400,0
|
|
20230614,175500,7309384800,38400,38400,38400,38400,0
|
|
20230614,175400,7309384800,38400,38400,38400,38400,0
|
|
20230614,175300,7309384800,38400,38400,38400,38400,0
|
|
20230614,175200,7309384800,38400,38400,38400,38400,0
|
|
20230614,175100,7309384800,38400,38400,38400,38400,0
|
|
20230614,175000,7309384800,38400,38400,38400,38400,0
|
|
20230614,174900,7309384800,38400,38400,38400,38400,0
|
|
20230614,174800,7309384800,38400,38400,38400,38400,0
|
|
20230614,174700,7309384800,38400,38400,38400,38400,0
|
|
20230614,174600,7309384800,38400,38400,38400,38400,0
|
|
20230614,174500,7309384800,38400,38400,38400,38400,0
|
|
20230614,174400,7309384800,38400,38400,38400,38400,0
|
|
20230614,174300,7309384800,38400,38400,38400,38400,0
|
|
20230614,174200,7309384800,38400,38400,38400,38400,0
|
|
20230614,174100,7309384800,38400,38400,38400,38400,0
|
|
20230614,174000,7309384800,38400,38400,38400,38400,0
|
|
20230614,173900,7309384800,38400,38400,38400,38400,0
|
|
20230614,173800,7309384800,38400,38400,38400,38400,0
|
|
20230614,173700,7309384800,38400,38400,38400,38400,0
|
|
20230614,173600,7309384800,38400,38400,38400,38400,0
|
|
20230614,173500,7309384800,38400,38400,38400,38400,0
|
|
20230614,173400,7309384800,38400,38400,38400,38400,0
|
|
20230614,173300,7309384800,38400,38400,38400,38400,0
|
|
20230614,173200,7309384800,38400,38400,38400,38400,0
|
|
20230614,173100,7309384800,38400,38400,38400,38400,0
|
|
20230614,173000,7309384800,38400,38400,38400,38400,0
|
|
20230614,172900,7309384800,38400,38400,38400,38400,0
|
|
20230614,172800,7309384800,38400,38400,38400,38400,0
|
|
20230614,172700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,172600,7309384800,38400,38400,38400,38400,0
|
|
20230614,172500,7309384800,38400,38400,38400,38400,0
|
|
20230614,172400,7309384800,38400,38400,38400,38400,0
|
|
20230614,172300,7309384800,38400,38400,38400,38400,0
|
|
20230614,172200,7309384800,38400,38400,38400,38400,0
|
|
20230614,172100,7309384800,38400,38400,38400,38400,0
|
|
20230614,172000,7309384800,38400,38400,38400,38400,0
|
|
20230614,171900,7309384800,38400,38400,38400,38400,0
|
|
20230614,171800,7309384800,38400,38400,38400,38400,0
|
|
20230614,171700,7309384800,38400,38400,38400,38400,0
|
|
20230614,171600,7309384800,38400,38400,38400,38400,0
|
|
20230614,171500,7309384800,38400,38400,38400,38400,0
|
|
20230614,171400,7309384800,38400,38400,38400,38400,0
|
|
20230614,171300,7309384800,38400,38400,38400,38400,0
|
|
20230614,171200,7309384800,38400,38400,38400,38400,0
|
|
20230614,171100,7309384800,38400,38400,38400,38400,0
|
|
20230614,171000,7309384800,38400,38400,38400,38400,0
|
|
20230614,170900,7309384800,38400,38400,38400,38400,0
|
|
20230614,170800,7309384800,38400,38400,38400,38400,0
|
|
20230614,170700,7309384800,38400,38400,38400,38400,0
|
|
20230614,170600,7309384800,38400,38400,38400,38400,0
|
|
20230614,170500,7309384800,38400,38400,38400,38400,0
|
|
20230614,170400,7309384800,38400,38400,38400,38400,0
|
|
20230614,170300,7309384800,38400,38400,38400,38400,0
|
|
20230614,170200,7309384800,38400,38400,38400,38400,0
|
|
20230614,170100,7309384800,38400,38400,38400,38400,0
|
|
20230614,170000,7309384800,38400,38400,38400,38400,0
|
|
20230614,165900,7309384800,38400,38400,38400,38400,0
|
|
20230614,165800,7309384800,38400,38400,38400,38400,0
|
|
20230614,165700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,165600,7309384800,38400,38400,38400,38400,0
|
|
20230614,165500,7309384800,38400,38400,38400,38400,0
|
|
20230614,165400,7309384800,38400,38400,38400,38400,0
|
|
20230614,165300,7309384800,38400,38400,38400,38400,0
|
|
20230614,165200,7309384800,38400,38400,38400,38400,0
|
|
20230614,165100,7309384800,38400,38400,38400,38400,0
|
|
20230614,165000,7309384800,38400,38400,38400,38400,0
|
|
20230614,164900,7309384800,38400,38400,38400,38400,0
|
|
20230614,164800,7309384800,38400,38400,38400,38400,0
|
|
20230614,164700,7309384800,38400,38400,38400,38400,0
|
|
20230614,164600,7309384800,38400,38400,38400,38400,0
|
|
20230614,164500,7309384800,38400,38400,38400,38400,0
|
|
20230614,164400,7309384800,38400,38400,38400,38400,0
|
|
20230614,164300,7309384800,38400,38400,38400,38400,0
|
|
20230614,164200,7309384800,38400,38400,38400,38400,0
|
|
20230614,164100,7309384800,38400,38400,38400,38400,0
|
|
20230614,164000,7309384800,38400,38400,38400,38400,0
|
|
20230614,163900,7309384800,38400,38400,38400,38400,0
|
|
20230614,163800,7309384800,38400,38400,38400,38400,0
|
|
20230614,163700,7309384800,38400,38400,38400,38400,0
|
|
20230614,163600,7309384800,38400,38400,38400,38400,0
|
|
20230614,163500,7309384800,38400,38400,38400,38400,0
|
|
20230614,163400,7309384800,38400,38400,38400,38400,0
|
|
20230614,163300,7309384800,38400,38400,38400,38400,0
|
|
20230614,163200,7309384800,38400,38400,38400,38400,0
|
|
20230614,163100,7309384800,38400,38400,38400,38400,0
|
|
20230614,163000,7309384800,38400,38400,38400,38400,0
|
|
20230614,162900,7309384800,38400,38400,38400,38400,0
|
|
20230614,162800,7309384800,38400,38400,38400,38400,0
|
|
20230614,162700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,162600,7309384800,38400,38400,38400,38400,0
|
|
20230614,162500,7309384800,38400,38400,38400,38400,0
|
|
20230614,162400,7309384800,38400,38400,38400,38400,0
|
|
20230614,162300,7309384800,38400,38400,38400,38400,0
|
|
20230614,162200,7309384800,38400,38400,38400,38400,0
|
|
20230614,162100,7309384800,38400,38400,38400,38400,0
|
|
20230614,162000,7309384800,38400,38400,38400,38400,0
|
|
20230614,161900,7309384800,38400,38400,38400,38400,0
|
|
20230614,161800,7309384800,38400,38400,38400,38400,0
|
|
20230614,161700,7309384800,38400,38400,38400,38400,0
|
|
20230614,161600,7309384800,38400,38400,38400,38400,0
|
|
20230614,161500,7309384800,38400,38400,38400,38400,0
|
|
20230614,161400,7309384800,38400,38400,38400,38400,0
|
|
20230614,161300,7309384800,38400,38400,38400,38400,0
|
|
20230614,161200,7309384800,38400,38400,38400,38400,0
|
|
20230614,161100,7309384800,38400,38400,38400,38400,0
|
|
20230614,161000,7309384800,38400,38400,38400,38400,0
|
|
20230614,160900,7309384800,38400,38400,38400,38400,0
|
|
20230614,160800,7309384800,38400,38400,38400,38400,0
|
|
20230614,160700,7309384800,38400,38400,38400,38400,0
|
|
20230614,160600,7309384800,38400,38400,38400,38400,0
|
|
20230614,160500,7309384800,38400,38400,38400,38400,0
|
|
20230614,160400,7309384800,38400,38400,38400,38400,0
|
|
20230614,160300,7309384800,38400,38400,38400,38400,0
|
|
20230614,160200,7309384800,38400,38400,38400,38400,0
|
|
20230614,160100,7309384800,38400,38400,38400,38400,0
|
|
20230614,160000,7309384800,38400,38400,38400,38400,0
|
|
20230614,155900,7309384800,38400,38400,38400,38400,0
|
|
20230614,155800,7309384800,38400,38400,38400,38400,0
|
|
20230614,155700,7309384800,38400,38400,38400,38400,1845
|
|
20230614,155600,7309384800,38400,38400,38400,38400,0
|
|
20230614,155500,7309384800,38400,38400,38400,38400,0
|
|
20230614,155400,7309384800,38400,38400,38400,38400,0
|
|
20230614,155300,7309384800,38400,38400,38400,38400,0
|
|
20230614,155200,7309384800,38400,38400,38400,38400,0
|
|
20230614,155100,7309384800,38400,38400,38400,38400,0
|
|
20230614,155000,7309384800,38400,38400,38400,38400,0
|
|
20230614,154900,7309384800,38400,38400,38400,38400,0
|
|
20230614,154800,7309384800,38400,38400,38400,38400,0
|
|
20230614,154700,7309384800,38400,38400,38400,38400,0
|
|
20230614,154600,7309384800,38400,38400,38400,38400,0
|
|
20230614,154500,7309384800,38400,38400,38400,38400,0
|
|
20230614,154400,7309384800,38400,38400,38400,38400,0
|
|
20230614,154300,7309384800,38400,38400,38400,38400,0
|
|
20230614,154200,7309384800,38400,38400,38400,38400,0
|
|
20230614,154100,7309384800,38400,38400,38400,38400,0
|
|
20230614,154000,7309384800,38400,38400,38400,38400,0
|
|
20230614,153900,7309384800,38400,38400,38400,38400,0
|
|
20230614,153800,7309384800,38400,38400,38400,38400,0
|
|
20230614,153700,7309384800,38400,38400,38400,38400,0
|
|
20230614,153600,7309384800,38400,38400,38400,38400,0
|
|
20230614,153500,7309384800,38400,38400,38400,38400,0
|
|
20230614,153400,7309384800,38400,38400,38400,38400,0
|
|
20230614,153300,7309384800,38400,38400,38400,38400,0
|
|
20230614,153200,7309384800,38400,38400,38400,38400,0
|
|
20230614,153100,7309384800,38400,38400,38400,38400,0
|
|
20230614,153000,7309384800,38400,38400,38400,38400,1845
|
|
20230614,152900,7238536800,38700,38700,38700,38700,0
|
|
20230614,152800,7238536800,38700,38700,38700,38700,0
|
|
20230614,152700,7238536800,38700,38700,38700,38700,0
|
|
20230614,152600,7238536800,38700,38700,38700,38700,0
|
|
20230614,152500,7238536800,38700,38700,38700,38700,0
|
|
20230614,152400,7238536800,38700,38700,38700,38700,0
|
|
20230614,152300,7238536800,38700,38700,38700,38700,0
|
|
20230614,152200,7238536800,38700,38700,38700,38700,0
|
|
20230614,152100,7238536800,38700,38700,38700,38700,0
|
|
20230614,152000,7238536800,38700,38700,38700,38700,0
|
|
20230614,151900,7238536800,38700,38600,38750,38600,646
|
|
20230614,151800,7213568250,38600,38550,38600,38500,697
|
|
20230614,151700,7186694650,38550,38450,38550,38400,731
|
|
20230614,151600,7158567050,38500,38500,38550,38450,149
|
|
20230614,151500,7152830550,38450,38550,38550,38450,91
|
|
20230614,151400,7149327500,38550,38500,38550,38500,230
|
|
20230614,151300,7140471050,38550,38500,38550,38500,150
|
|
20230614,151200,7134695550,38500,38550,38550,38500,2682
|
|
20230614,151100,7031404450,38550,38500,38600,38500,640
|
|
20230614,151000,7006721900,38500,38550,38550,38500,144
|
|
20230614,150900,7001170950,38600,38600,38600,38550,150
|
|
20230614,150800,6995381350,38650,38650,38650,38600,81
|
|
20230614,150700,6992251200,38650,38650,38650,38650,191
|
|
20230614,150600,6984869050,38650,38600,38650,38600,317
|
|
20230614,150500,6972627800,38600,38450,38600,38400,222
|
|
20230614,150400,6964077950,38400,38350,38600,38350,421
|
|
20230614,150300,6947914050,38350,38450,38450,38350,112
|
|
20230614,150200,6943615500,38450,38350,38450,38350,175
|
|
20230614,150100,6936890350,38350,38350,38350,38250,358
|
|
20230614,150000,6923166300,38350,38450,38500,38350,301
|
|
20230614,145900,6911600650,38450,38550,38600,38450,190
|
|
20230614,145800,6904280450,38600,38800,38800,38600,429
|
|
20230614,145700,6887677500,38750,38750,38800,38650,235
|
|
20230614,145600,6878585450,38750,38750,38750,38700,239
|
|
20230614,145500,6869335250,38750,38650,38750,38650,154
|
|
20230614,145400,6863369100,38650,38650,38650,38650,185
|
|
20230614,145300,6856218850,38650,38500,38650,38500,65
|
|
20230614,145200,6853714200,38500,38300,38500,38200,1289
|
|
20230614,145100,6804238700,38300,38300,38300,38200,776
|
|
20230614,145000,6774550300,38300,38350,38350,38300,252
|
|
20230614,144900,6764896550,38350,38300,38350,38300,284
|
|
20230614,144800,6754016200,38350,38500,38500,38250,295
|
|
20230614,144700,6742702900,38500,38400,38500,38400,98
|
|
20230614,144600,6738939500,38400,38400,38400,38300,2363
|
|
20230614,144500,6648370250,38400,38450,38450,38400,425
|
|
20230614,144400,6632040850,38450,38500,38500,38450,161
|
|
20230614,144300,6625844850,38600,38550,38600,38550,57
|
|
20230614,144200,6623646600,38500,38700,38700,38500,1302
|
|
20230614,144100,6573405600,38700,38700,38700,38700,53
|
|
20230614,144000,6571354500,38750,38750,38750,38750,2
|
|
20230614,143900,6571277000,38650,38700,38700,38650,118
|
|
20230614,143800,6566714550,38700,38750,38750,38700,190
|
|
20230614,143700,6559361250,38700,38750,38750,38700,221
|
|
20230614,143600,6550798550,38700,38700,38700,38700,100
|
|
20230614,143500,6546928550,38750,38650,38750,38650,442
|
|
20230614,143400,6529828050,38650,38800,38800,38650,951
|
|
20230614,143300,6493037100,38800,38850,38850,38800,71
|
|
20230614,143200,6490280550,38900,38900,38900,38900,281
|
|
20230614,143100,6479349650,38950,39050,39050,38950,127
|
|
20230614,143000,6474400950,39050,38950,39050,38950,7
|
|
20230614,142900,6474127800,39000,39100,39100,39000,201
|
|
20230614,142800,6466285700,39100,39100,39100,39000,291
|
|
20230614,142700,6454921500,39150,39150,39150,39100,156
|
|
20230614,142600,6448818850,39150,39150,39150,39150,83
|
|
20230614,142500,6445569400,39100,39050,39100,39000,364
|
|
20230614,142400,6431359050,39050,39050,39050,39050,60
|
|
20230614,142300,6429016050,39000,38950,39000,38950,336
|
|
20230614,142200,6415924000,38950,38950,38950,38900,202
|
|
20230614,142100,6408058150,38950,38950,38950,38950,9
|
|
20230614,142000,6407707600,38850,38850,38900,38850,179
|
|
20230614,141900,6400752450,38800,38800,38800,38750,377
|
|
20230614,141800,6386129450,38800,38800,38850,38750,202
|
|
20230614,141700,6378290900,38800,38900,38900,38800,156
|
|
20230614,141600,6372233650,38900,38900,38900,38850,239
|
|
20230614,141500,6362936750,38850,38900,38900,38850,3
|
|
20230614,141400,6362820100,38850,38900,38900,38850,392
|
|
20230614,141300,6347582750,38900,38850,38900,38850,189
|
|
20230614,141200,6340237550,38800,38850,38850,38800,295
|
|
20230614,141100,6328785950,38850,38900,39000,38850,430
|
|
20230614,141000,6312044950,38950,38650,39000,38650,715
|
|
20230614,140900,6284340250,38600,38750,38750,38600,356
|
|
20230614,140800,6270577900,38700,38800,38800,38700,1112
|
|
20230614,140700,6227482750,38800,38750,38800,38700,316
|
|
20230614,140600,6215234200,38700,38650,38700,38650,227
|
|
20230614,140500,6206451700,38650,38500,38650,38500,1014
|
|
20230614,140400,6167347050,38450,38700,38700,38450,1305
|
|
20230614,140300,6117057350,38700,39000,39000,38700,692
|
|
20230614,140200,6090122150,39000,39000,39000,39000,1162
|
|
20230614,140100,6044804150,39050,39200,39200,39050,917
|
|
20230614,140000,6008945900,39200,39200,39250,39200,183
|
|
20230614,135900,6001766000,39200,39200,39200,39200,26
|
|
20230614,135800,6000746800,39200,39250,39250,39200,432
|
|
20230614,135700,5983795450,39250,39150,39250,39150,856
|
|
20230614,135600,5950241050,39100,39050,39150,39050,940
|
|
20230614,135500,5913505250,39050,38850,39150,38850,1219
|
|
20230614,135400,5866011050,38850,38550,38900,38550,1260
|
|
20230614,135300,5817230000,38550,38550,38600,38400,1942
|
|
20230614,135200,5742513450,38550,38650,38650,38450,1659
|
|
20230614,135100,5678592750,38550,38700,38700,38550,410
|
|
20230614,135000,5662761600,38700,38900,38900,38700,932
|
|
20230614,134900,5626621450,38800,38800,39000,38800,619
|
|
20230614,134800,5602596400,38850,38950,38950,38850,528
|
|
20230614,134700,5582067700,38950,38900,39000,38900,16
|
|
20230614,134600,5581444650,38950,39000,39000,38900,48
|
|
20230614,134500,5579576500,38950,38950,39000,38950,70
|
|
20230614,134400,5576848800,38900,38950,38950,38900,360
|
|
20230614,134300,5562830400,38950,39050,39050,38950,479
|
|
20230614,134200,5544147950,39100,39000,39100,39000,9
|
|
20230614,134100,5543796450,39050,39050,39050,39000,97
|
|
20230614,134000,5540010000,39050,39050,39050,39050,13
|
|
20230614,133900,5539502350,39050,39000,39050,39000,5
|
|
20230614,133800,5539307300,39000,39050,39050,39000,361
|
|
20230614,133700,5525218300,39050,39150,39200,39050,286
|
|
20230614,133600,5514034100,39200,39200,39200,39150,138
|
|
20230614,133500,5508629500,39250,39250,39250,39200,305
|
|
20230614,133400,5496666500,39250,39250,39250,39250,0
|
|
20230614,133300,5496666500,39250,39200,39250,39200,747
|
|
20230614,133200,5467383600,39150,39150,39150,39100,521
|
|
20230614,133100,5446986700,39150,39150,39150,39150,12
|
|
20230614,133000,5446516900,39150,39150,39150,39150,89
|
|
20230614,132900,5443032550,39100,39100,39100,39100,0
|
|
20230614,132800,5443032550,39100,39100,39100,39100,280
|
|
20230614,132700,5432084550,39100,39050,39100,39000,14
|
|
20230614,132600,5431537750,39000,39000,39000,39000,23
|
|
20230614,132500,5430640750,39000,39000,39000,39000,175
|
|
20230614,132400,5423815750,39000,39000,39000,39000,1
|
|
20230614,132300,5423776750,39000,39050,39050,39000,332
|
|
20230614,132200,5410815000,39050,39000,39050,39000,225
|
|
20230614,132100,5402030000,39000,38850,39000,38850,194
|
|
20230614,132000,5394474700,38850,38850,39000,38850,172
|
|
20230614,131900,5387789350,38850,38900,38900,38850,268
|
|
20230614,131800,5377364200,38900,38850,38900,38800,1102
|
|
20230614,131700,5334583200,38850,39050,39050,38800,1079
|
|
20230614,131600,5292614850,39050,39000,39050,39000,211
|
|
20230614,131500,5284384600,39000,39100,39100,39000,938
|
|
20230614,131400,5247794000,39100,39100,39100,39050,28
|
|
20230614,131300,5246700350,39100,39100,39100,39050,743
|
|
20230614,131200,5217685900,39050,39150,39150,39050,40
|
|
20230614,131100,5216121500,39050,39050,39050,39050,481
|
|
20230614,131000,5197338450,39050,39150,39150,39050,316
|
|
20230614,130900,5184992550,39100,39100,39100,39100,82
|
|
20230614,130800,5181786350,39100,39150,39150,39100,14
|
|
20230614,130700,5181238300,39050,39100,39100,39050,438
|
|
20230614,130600,5164131000,39050,39250,39250,39050,1270
|
|
20230614,130500,5114451200,39250,39300,39300,39250,219
|
|
20230614,130400,5105853950,39300,39300,39350,39300,349
|
|
20230614,130300,5092137300,39350,39400,39400,39300,494
|
|
20230614,130200,5072694100,39350,39350,39400,39350,101
|
|
20230614,130100,5068719700,39350,39350,39350,39350,359
|
|
20230614,130000,5054593050,39300,39350,39350,39300,39
|
|
20230614,125900,5053058500,39350,39250,39350,39250,601
|
|
20230614,125800,5029444500,39250,39250,39250,39200,298
|
|
20230614,125700,5017753000,39250,39200,39250,39200,330
|
|
20230614,125600,5004815400,39200,39200,39200,39200,145
|
|
20230614,125500,4999131400,39200,39200,39200,39150,532
|
|
20230614,125400,4978284500,39200,39300,39300,39200,314
|
|
20230614,125300,4965968550,39300,39200,39300,39200,757
|
|
20230614,125200,4936252850,39200,39550,39550,39200,1417
|
|
20230614,125100,4880556600,39550,39500,39550,39500,185
|
|
20230614,125000,4873243300,39500,39400,39500,39400,341
|
|
20230614,124900,4859782500,39450,39400,39450,39350,552
|
|
20230614,124800,4838055350,39350,39350,39350,39350,3
|
|
20230614,124700,4837937300,39350,39350,39350,39300,766
|
|
20230614,124600,4807825300,39350,39450,39500,39300,1231
|
|
20230614,124500,4759323800,39450,39550,39550,39450,753
|
|
20230614,124400,4729569600,39550,39650,39650,39550,600
|
|
20230614,124300,4705805050,39650,39750,39800,39650,904
|
|
20230614,124200,4669916700,39750,39800,39850,39700,1424
|
|
20230614,124100,4613279850,39850,39800,39850,39800,850
|
|
20230614,124000,4579449050,39850,39850,39850,39850,51
|
|
20230614,123900,4577416700,39850,39800,39850,39800,76
|
|
20230614,123800,4574391650,39800,39850,39850,39800,931
|
|
20230614,123700,4537335600,39800,39850,39850,39800,1059
|
|
20230614,123600,4495186950,39850,39850,39900,39850,458
|
|
20230614,123500,4476934700,39900,39900,40000,39850,202
|
|
20230614,123400,4468877200,39900,40050,40050,39900,2181
|
|
20230614,123300,4381662400,40050,40000,40050,40000,457
|
|
20230614,123200,4363359800,40050,40000,40050,40000,20
|
|
20230614,123100,4362558900,40000,40050,40050,40000,16
|
|
20230614,123000,4361918850,40050,40000,40050,40000,80
|
|
20230614,122900,4358716850,40050,40050,40050,40000,73
|
|
20230614,122800,4355795150,40000,40100,40150,40000,1370
|
|
20230614,122700,4300939100,40100,40100,40100,40100,178
|
|
20230614,122600,4293801300,40100,40100,40100,40100,211
|
|
20230614,122500,4285340200,40100,40150,40150,40100,499
|
|
20230614,122400,4265330050,40150,40150,40150,40150,312
|
|
20230614,122300,4252803250,40200,40200,40200,40200,1
|
|
20230614,122200,4252763050,40150,40200,40200,40150,27
|
|
20230614,122100,4251678950,40150,40250,40250,40150,1951
|
|
20230614,122000,4173296200,40250,40250,40250,40250,365
|
|
20230614,121900,4158604950,40300,40300,40300,40300,1
|
|
20230614,121800,4158564650,40250,40250,40250,40250,0
|
|
20230614,121700,4158564650,40250,40250,40250,40250,23
|
|
20230614,121600,4157638900,40250,40250,40250,40250,0
|
|
20230614,121500,4157638900,40250,40250,40250,40250,46
|
|
20230614,121400,4155787400,40300,40300,40300,40300,1
|
|
20230614,121300,4155747100,40300,40300,40300,40300,35
|
|
20230614,121200,4154336600,40300,40250,40300,40250,15
|
|
20230614,121100,4153732150,40400,40400,40400,40400,0
|
|
20230614,121000,4153732150,40400,40400,40400,40400,0
|
|
20230614,120900,4153732150,40400,40300,40400,40300,216
|
|
20230614,120800,4145027250,40250,40300,40300,40250,6
|
|
20230614,120700,4144785700,40250,40250,40250,40250,0
|
|
20230614,120600,4144785700,40250,40250,40250,40250,0
|
|
20230614,120500,4144785700,40250,40300,40300,40250,231
|
|
20230614,120400,4135480550,40300,40300,40300,40300,0
|
|
20230614,120300,4135480550,40300,40300,40300,40300,30
|
|
20230614,120200,4134271550,40300,40300,40300,40300,13
|
|
20230614,120100,4133747650,40300,40300,40300,40300,193
|
|
20230614,120000,4125969750,40300,40350,40350,40300,196
|
|
20230614,115900,4118061250,40400,40400,40400,40400,3
|
|
20230614,115800,4117940050,40400,40450,40450,40400,72
|
|
20230614,115700,4115030750,40450,40450,40450,40400,217
|
|
20230614,115600,4106261100,40450,40450,40450,40450,22
|
|
20230614,115500,4105371200,40450,40450,40450,40450,0
|
|
20230614,115400,4105371200,40450,40500,40500,40450,270
|
|
20230614,115300,4094449650,40450,40450,40450,40450,14
|
|
20230614,115200,4093883350,40450,40450,40450,40450,1
|
|
20230614,115100,4093842900,40450,40500,40500,40450,18
|
|
20230614,115000,4093114150,40500,40550,40550,40500,105
|
|
20230614,114900,4088857850,40500,40500,40500,40500,25
|
|
20230614,114800,4087845350,40450,40450,40550,40450,67
|
|
20230614,114700,4085132700,40500,40550,40550,40400,185
|
|
20230614,114600,4077653250,40550,40550,40550,40550,21
|
|
20230614,114500,4076801700,40500,40500,40500,40500,109
|
|
20230614,114400,4072387200,40500,40500,40500,40500,3
|
|
20230614,114300,4072265700,40400,40400,40400,40400,0
|
|
20230614,114200,4072265700,40400,40450,40450,40400,20
|
|
20230614,114100,4071457050,40450,40450,40450,40450,23
|
|
20230614,114000,4070526700,40450,40450,40450,40450,4
|
|
20230614,113900,4070364900,40450,40400,40450,40400,27
|
|
20230614,113800,4069274050,40400,40400,40400,40400,13
|
|
20230614,113700,4068748850,40450,40450,40450,40450,32
|
|
20230614,113600,4067454450,40450,40450,40450,40450,4
|
|
20230614,113500,4067292650,40450,40500,40500,40450,25
|
|
20230614,113400,4066280900,40500,40500,40500,40500,63
|
|
20230614,113300,4063729400,40500,40500,40500,40500,82
|
|
20230614,113200,4060408400,40500,40400,40500,40400,70
|
|
20230614,113100,4057573700,40400,40500,40500,40400,12
|
|
20230614,113000,4057088800,40350,40500,40500,40350,328
|
|
20230614,112900,4043831250,40450,40500,40500,40450,128
|
|
20230614,112800,4038653400,40500,40500,40500,40450,57
|
|
20230614,112700,4036347450,40450,40450,40450,40450,25
|
|
20230614,112600,4035336200,40450,40450,40450,40450,100
|
|
20230614,112500,4031291200,40500,40500,40500,40500,33
|
|
20230614,112400,4029954700,40500,40450,40500,40450,13
|
|
20230614,112300,4029428300,40450,40450,40450,40400,26
|
|
20230614,112200,4028377100,40450,40400,40450,40400,3
|
|
20230614,112100,4028255850,40400,40400,40400,40400,26
|
|
20230614,112000,4027205450,40400,40350,40400,40350,19
|
|
20230614,111900,4026438100,40350,40350,40350,40350,82
|
|
20230614,111800,4023129400,40300,40300,40300,40300,3
|
|
20230614,111700,4023008500,40250,40250,40250,40200,213
|
|
20230614,111600,4014441100,40250,40250,40250,40250,8
|
|
20230614,111500,4014119100,40250,40300,40300,40250,136
|
|
20230614,111400,4008638850,40300,40300,40300,40300,71
|
|
20230614,111300,4005777550,40300,40400,40400,40300,60
|
|
20230614,111200,4003355250,40450,40500,40500,40450,76
|
|
20230614,111100,4000279750,40500,40500,40600,40500,223
|
|
20230614,111000,3991238250,40500,40500,40500,40500,64
|
|
20230614,110900,3988646250,40500,40600,40650,40500,208
|
|
20230614,110800,3980205050,40600,40600,40600,40600,109
|
|
20230614,110700,3975779650,40600,40450,40600,40450,105
|
|
20230614,110600,3971524800,40450,40450,40450,40450,136
|
|
20230614,110500,3966023600,40450,40450,40450,40450,384
|
|
20230614,110400,3950490800,40450,40450,40450,40450,79
|
|
20230614,110300,3947295250,40450,40450,40450,40400,29
|
|
20230614,110200,3946122300,40450,40300,40450,40300,37
|
|
20230614,110100,3944627650,40300,40300,40300,40300,5
|
|
20230614,110000,3944426150,40300,40400,40400,40300,26
|
|
20230614,105900,3943377850,40400,40350,40400,40350,115
|
|
20230614,105800,3938732000,40400,40350,40400,40350,36
|
|
20230614,105700,3937278700,40300,40300,40300,40300,1
|
|
20230614,105600,3937238400,40200,40200,40300,40200,37
|
|
20230614,105500,3935750900,40200,40200,40200,40150,126
|
|
20230614,105400,3930689200,40200,40150,40200,40150,22
|
|
20230614,105300,3929804850,40200,40200,40200,40150,110
|
|
20230614,105200,3925383750,40200,40100,40200,40100,349
|
|
20230614,105100,3911381700,40150,40250,40250,40150,63
|
|
20230614,105000,3908849800,40250,40150,40250,40150,258
|
|
20230614,104900,3898483250,40100,40200,40200,40100,603
|
|
20230614,104800,3874271500,40200,40200,40200,40200,11
|
|
20230614,104700,3873829300,40200,40200,40200,40150,208
|
|
20230614,104600,3865467800,40200,40200,40200,40200,54
|
|
20230614,104500,3863297000,40250,40250,40250,40250,2
|
|
20230614,104400,3863216500,40250,40250,40250,40250,2
|
|
20230614,104300,3863136000,40050,40300,40300,40050,4070
|
|
20230614,104200,3699864200,40300,40300,40300,40300,340
|
|
20230614,104100,3686162200,40350,40350,40350,40350,28
|
|
20230614,104000,3685032400,40300,40250,40300,40250,99
|
|
20230614,103900,3681046200,40250,40350,40400,40250,243
|
|
20230614,103800,3671261950,40300,40250,40300,40250,412
|
|
20230614,103700,3654666200,40200,40300,40300,40200,374
|
|
20230614,103600,3639608200,40300,40250,40300,40200,506
|
|
20230614,103500,3619242750,40250,40300,40300,40250,277
|
|
20230614,103400,3608089650,40300,40300,40300,40300,39
|
|
20230614,103300,3606517950,40300,40300,40350,40300,73
|
|
20230614,103200,3603576000,40300,40300,40300,40300,401
|
|
20230614,103100,3587415700,40300,40350,40350,40300,514
|
|
20230614,103000,3566701250,40350,40300,40350,40300,105
|
|
20230614,102900,3562469500,40350,40350,40350,40300,79
|
|
20230614,102800,3559282000,40350,40350,40400,40350,30
|
|
20230614,102700,3558071400,40400,40450,40450,40350,311
|
|
20230614,102600,3545504450,40450,40500,40500,40450,485
|
|
20230614,102500,3525881800,40450,40450,40500,40450,588
|
|
20230614,102400,3502071000,40400,40350,40400,40350,174
|
|
20230614,102300,3495047750,40350,40300,40350,40300,161
|
|
20230614,102200,3488553450,40300,40350,40350,40300,37
|
|
20230614,102100,3487061850,40350,40350,40350,40300,261
|
|
20230614,102000,3476542500,40350,40300,40350,40300,518
|
|
20230614,101900,3455663000,40200,40150,40250,40100,701
|
|
20230614,101800,3427507150,40150,40200,40200,40150,293
|
|
20230614,101700,3415736250,40200,40200,40250,40200,217
|
|
20230614,101600,3407012300,40250,40300,40300,40200,1325
|
|
20230614,101500,3353661150,40300,40350,40350,40300,121
|
|
20230614,101400,3348784150,40350,40350,40350,40350,395
|
|
20230614,101300,3332845900,40350,40500,40500,40350,786
|
|
20230614,101200,3301069400,40500,40500,40550,40450,420
|
|
20230614,101100,3284060300,40500,40550,40550,40500,456
|
|
20230614,101000,3265575850,40550,40550,40600,40550,21
|
|
20230614,100900,3264724250,40550,40700,40700,40550,370
|
|
20230614,100800,3249685650,40700,40600,40700,40600,90
|
|
20230614,100700,3246028750,40600,40550,40600,40550,119
|
|
20230614,100600,3241200850,40550,40550,40550,40550,278
|
|
20230614,100500,3229927950,40550,40450,40650,40450,125
|
|
20230614,100400,3224862250,40450,40400,40500,40400,497
|
|
20230614,100300,3204755250,40400,40500,40500,40400,463
|
|
20230614,100200,3186014900,40500,40600,40600,40500,809
|
|
20230614,100100,3153232600,40550,40600,40600,40550,902
|
|
20230614,100000,3116613150,40600,40650,40650,40600,813
|
|
20230614,095900,3083593950,40650,40700,40750,40600,1701
|
|
20230614,095800,3014494650,40700,40800,40800,40700,1788
|
|
20230614,095700,2941663750,40800,40800,40850,40800,393
|
|
20230614,095600,2925623500,40800,41000,41000,40750,2763
|
|
20230614,095500,2812616700,41000,41050,41050,41000,801
|
|
20230614,095400,2779772700,41000,41050,41050,41000,751
|
|
20230614,095300,2748960250,41050,41100,41100,41000,1365
|
|
20230614,095200,2692923650,41100,41150,41150,41100,219
|
|
20230614,095100,2683922200,41150,41150,41200,41150,1064
|
|
20230614,095000,2640119250,41150,41150,41200,41150,143
|
|
20230614,094900,2634234700,41200,41150,41250,41150,287
|
|
20230614,094800,2622421500,41250,41250,41250,41250,33
|
|
20230614,094700,2621060250,41300,41250,41300,41100,1435
|
|
20230614,094600,2562001850,41250,41250,41250,41200,459
|
|
20230614,094500,2543068600,41250,41400,41400,41200,790
|
|
20230614,094400,2510464800,41350,41300,41400,41300,294
|
|
20230614,094300,2498294000,41300,41250,41300,41250,124
|
|
20230614,094200,2493177800,41300,41450,41450,41300,385
|
|
20230614,094100,2477257700,41500,41250,41500,41250,224
|
|
20230614,094000,2468004150,41200,41200,41250,41150,308
|
|
20230614,093900,2455322800,41200,41250,41250,41200,367
|
|
20230614,093800,2440201500,41250,41400,41400,41200,2118
|
|
20230614,093700,2352762950,41350,41400,41500,41350,1302
|
|
20230614,093600,2298881750,41400,41400,41450,41350,928
|
|
20230614,093500,2260482850,41550,41500,41550,41400,711
|
|
20230614,093400,2231024800,41450,41500,41500,41450,221
|
|
20230614,093300,2221860800,41500,41400,41500,41400,1132
|
|
20230614,093200,2174935000,41450,41550,41600,41450,1671
|
|
20230614,093100,2105569350,41550,41700,41700,41550,561
|
|
20230614,093000,2082228800,41600,41800,41850,41600,2053
|
|
20230614,092900,1996570150,41800,41750,41800,41750,112
|
|
20230614,092800,1991888650,41800,41800,41850,41750,247
|
|
20230614,092700,1981565700,41800,41750,41800,41750,268
|
|
20230614,092600,1970368100,41800,41800,41800,41750,672
|
|
20230614,092500,1942278750,41800,41800,41850,41750,1330
|
|
20230614,092400,1886672000,41800,41800,41900,41750,1293
|
|
20230614,092300,1832609250,41750,41700,41750,41700,809
|
|
20230614,092200,1798833550,41700,41550,41700,41550,1195
|
|
20230614,092100,1749060050,41550,41400,41550,41400,940
|
|
20230614,092000,1710055650,41350,41450,41500,41350,922
|
|
20230614,091900,1671878700,41450,41400,41450,41400,112
|
|
20230614,091800,1667240400,41400,41500,41500,41400,1005
|
|
20230614,091700,1625599150,41500,41400,41500,41400,878
|
|
20230614,091600,1589172750,41400,41450,41500,41400,902
|
|
20230614,091500,1551778300,41450,41450,41450,41350,640
|
|
20230614,091400,1525273100,41450,41400,41450,41400,357
|
|
20230614,091300,1510477250,41400,41600,41650,41400,1348
|
|
20230614,091200,1454505350,41550,41550,41650,41550,994
|
|
20230614,091100,1413161000,41600,41600,41650,41550,1405
|
|
20230614,091000,1354691650,41600,41450,41650,41450,473
|
|
20230614,090900,1335023500,41450,41500,41600,41450,312
|
|
20230614,090800,1322076800,41400,41350,41550,41350,550
|
|
20230614,090700,1299260950,41350,41350,41400,41300,1868
|
|
20230614,090600,1222016100,41350,41600,41600,41350,1438
|
|
20230614,090500,1162400250,41600,41750,41800,41600,3108
|
|
20230614,090400,1032895300,41800,42000,42050,41750,7019
|
|
20230614,090300,738554700,42000,41800,42100,41800,9132
|
|
20230614,090200,355284450,41800,41550,41800,41500,2522
|
|
20230614,090100,250159250,41600,41350,41600,41300,2299
|
|
20230614,090000,154819400,41450,40950,41500,40900,3760
|