740 lines
38 KiB
CSV
740 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211700,353004600,20250,20250,20250,20250,827
|
|
20230614,211600,353004600,20250,20250,20250,20250,0
|
|
20230614,211500,353004600,20250,20250,20250,20250,0
|
|
20230614,211400,353004600,20250,20250,20250,20250,0
|
|
20230614,211300,353004600,20250,20250,20250,20250,0
|
|
20230614,211200,353004600,20250,20250,20250,20250,0
|
|
20230614,211100,353004600,20250,20250,20250,20250,0
|
|
20230614,211000,353004600,20250,20250,20250,20250,0
|
|
20230614,210900,353004600,20250,20250,20250,20250,0
|
|
20230614,210800,353004600,20250,20250,20250,20250,0
|
|
20230614,210700,353004600,20250,20250,20250,20250,0
|
|
20230614,210600,353004600,20250,20250,20250,20250,0
|
|
20230614,210500,353004600,20250,20250,20250,20250,0
|
|
20230614,210400,353004600,20250,20250,20250,20250,0
|
|
20230614,210300,353004600,20250,20250,20250,20250,0
|
|
20230614,210200,353004600,20250,20250,20250,20250,0
|
|
20230614,210100,353004600,20250,20250,20250,20250,0
|
|
20230614,210000,353004600,20250,20250,20250,20250,0
|
|
20230614,205900,353004600,20250,20250,20250,20250,0
|
|
20230614,205800,353004600,20250,20250,20250,20250,0
|
|
20230614,205700,353004600,20250,20250,20250,20250,0
|
|
20230614,205600,353004600,20250,20250,20250,20250,0
|
|
20230614,205500,353004600,20250,20250,20250,20250,0
|
|
20230614,205400,353004600,20250,20250,20250,20250,0
|
|
20230614,205300,353004600,20250,20250,20250,20250,0
|
|
20230614,205200,353004600,20250,20250,20250,20250,0
|
|
20230614,205100,353004600,20250,20250,20250,20250,0
|
|
20230614,205000,353004600,20250,20250,20250,20250,0
|
|
20230614,204900,353004600,20250,20250,20250,20250,0
|
|
20230614,204800,353004600,20250,20250,20250,20250,0
|
|
20230614,204700,353004600,20250,20250,20250,20250,827
|
|
20230614,204600,353004600,20250,20250,20250,20250,0
|
|
20230614,204500,353004600,20250,20250,20250,20250,0
|
|
20230614,204400,353004600,20250,20250,20250,20250,0
|
|
20230614,204300,353004600,20250,20250,20250,20250,0
|
|
20230614,204200,353004600,20250,20250,20250,20250,0
|
|
20230614,204100,353004600,20250,20250,20250,20250,0
|
|
20230614,204000,353004600,20250,20250,20250,20250,0
|
|
20230614,203900,353004600,20250,20250,20250,20250,0
|
|
20230614,203800,353004600,20250,20250,20250,20250,0
|
|
20230614,203700,353004600,20250,20250,20250,20250,0
|
|
20230614,203600,353004600,20250,20250,20250,20250,0
|
|
20230614,203500,353004600,20250,20250,20250,20250,0
|
|
20230614,203400,353004600,20250,20250,20250,20250,0
|
|
20230614,203300,353004600,20250,20250,20250,20250,0
|
|
20230614,203200,353004600,20250,20250,20250,20250,0
|
|
20230614,203100,353004600,20250,20250,20250,20250,0
|
|
20230614,203000,353004600,20250,20250,20250,20250,0
|
|
20230614,202900,353004600,20250,20250,20250,20250,0
|
|
20230614,202800,353004600,20250,20250,20250,20250,0
|
|
20230614,202700,353004600,20250,20250,20250,20250,0
|
|
20230614,202600,353004600,20250,20250,20250,20250,0
|
|
20230614,202500,353004600,20250,20250,20250,20250,0
|
|
20230614,202400,353004600,20250,20250,20250,20250,0
|
|
20230614,202300,353004600,20250,20250,20250,20250,0
|
|
20230614,202200,353004600,20250,20250,20250,20250,0
|
|
20230614,202100,353004600,20250,20250,20250,20250,0
|
|
20230614,202000,353004600,20250,20250,20250,20250,0
|
|
20230614,201900,353004600,20250,20250,20250,20250,0
|
|
20230614,201800,353004600,20250,20250,20250,20250,0
|
|
20230614,201700,353004600,20250,20250,20250,20250,827
|
|
20230614,201600,353004600,20250,20250,20250,20250,0
|
|
20230614,201500,353004600,20250,20250,20250,20250,0
|
|
20230614,201400,353004600,20250,20250,20250,20250,0
|
|
20230614,201300,353004600,20250,20250,20250,20250,0
|
|
20230614,201200,353004600,20250,20250,20250,20250,0
|
|
20230614,201100,353004600,20250,20250,20250,20250,0
|
|
20230614,201000,353004600,20250,20250,20250,20250,0
|
|
20230614,200900,353004600,20250,20250,20250,20250,0
|
|
20230614,200800,353004600,20250,20250,20250,20250,0
|
|
20230614,200700,353004600,20250,20250,20250,20250,0
|
|
20230614,200600,353004600,20250,20250,20250,20250,0
|
|
20230614,200500,353004600,20250,20250,20250,20250,0
|
|
20230614,200400,353004600,20250,20250,20250,20250,0
|
|
20230614,200300,353004600,20250,20250,20250,20250,0
|
|
20230614,200200,353004600,20250,20250,20250,20250,0
|
|
20230614,200100,353004600,20250,20250,20250,20250,0
|
|
20230614,200000,353004600,20250,20250,20250,20250,0
|
|
20230614,195900,353004600,20250,20250,20250,20250,0
|
|
20230614,195800,353004600,20250,20250,20250,20250,0
|
|
20230614,195700,353004600,20250,20250,20250,20250,0
|
|
20230614,195600,353004600,20250,20250,20250,20250,0
|
|
20230614,195500,353004600,20250,20250,20250,20250,0
|
|
20230614,195400,353004600,20250,20250,20250,20250,0
|
|
20230614,195300,353004600,20250,20250,20250,20250,0
|
|
20230614,195200,353004600,20250,20250,20250,20250,0
|
|
20230614,195100,353004600,20250,20250,20250,20250,0
|
|
20230614,195000,353004600,20250,20250,20250,20250,0
|
|
20230614,194900,353004600,20250,20250,20250,20250,0
|
|
20230614,194800,353004600,20250,20250,20250,20250,0
|
|
20230614,194700,353004600,20250,20250,20250,20250,827
|
|
20230614,194600,353004600,20250,20250,20250,20250,0
|
|
20230614,194500,353004600,20250,20250,20250,20250,0
|
|
20230614,194400,353004600,20250,20250,20250,20250,0
|
|
20230614,194300,353004600,20250,20250,20250,20250,0
|
|
20230614,194200,353004600,20250,20250,20250,20250,0
|
|
20230614,194100,353004600,20250,20250,20250,20250,0
|
|
20230614,194000,353004600,20250,20250,20250,20250,0
|
|
20230614,193900,353004600,20250,20250,20250,20250,0
|
|
20230614,193800,353004600,20250,20250,20250,20250,0
|
|
20230614,193700,353004600,20250,20250,20250,20250,0
|
|
20230614,193600,353004600,20250,20250,20250,20250,0
|
|
20230614,193500,353004600,20250,20250,20250,20250,0
|
|
20230614,193400,353004600,20250,20250,20250,20250,0
|
|
20230614,193300,353004600,20250,20250,20250,20250,0
|
|
20230614,193200,353004600,20250,20250,20250,20250,0
|
|
20230614,193100,353004600,20250,20250,20250,20250,0
|
|
20230614,193000,353004600,20250,20250,20250,20250,0
|
|
20230614,192900,353004600,20250,20250,20250,20250,0
|
|
20230614,192800,353004600,20250,20250,20250,20250,0
|
|
20230614,192700,353004600,20250,20250,20250,20250,0
|
|
20230614,192600,353004600,20250,20250,20250,20250,0
|
|
20230614,192500,353004600,20250,20250,20250,20250,0
|
|
20230614,192400,353004600,20250,20250,20250,20250,0
|
|
20230614,192300,353004600,20250,20250,20250,20250,0
|
|
20230614,192200,353004600,20250,20250,20250,20250,0
|
|
20230614,192100,353004600,20250,20250,20250,20250,0
|
|
20230614,192000,353004600,20250,20250,20250,20250,0
|
|
20230614,191900,353004600,20250,20250,20250,20250,0
|
|
20230614,191800,353004600,20250,20250,20250,20250,0
|
|
20230614,191700,353004600,20250,20250,20250,20250,827
|
|
20230614,191600,353004600,20250,20250,20250,20250,0
|
|
20230614,191500,353004600,20250,20250,20250,20250,0
|
|
20230614,191400,353004600,20250,20250,20250,20250,0
|
|
20230614,191300,353004600,20250,20250,20250,20250,0
|
|
20230614,191200,353004600,20250,20250,20250,20250,0
|
|
20230614,191100,353004600,20250,20250,20250,20250,0
|
|
20230614,191000,353004600,20250,20250,20250,20250,0
|
|
20230614,190900,353004600,20250,20250,20250,20250,0
|
|
20230614,190800,353004600,20250,20250,20250,20250,0
|
|
20230614,190700,353004600,20250,20250,20250,20250,0
|
|
20230614,190600,353004600,20250,20250,20250,20250,0
|
|
20230614,190500,353004600,20250,20250,20250,20250,0
|
|
20230614,190400,353004600,20250,20250,20250,20250,0
|
|
20230614,190300,353004600,20250,20250,20250,20250,0
|
|
20230614,190200,353004600,20250,20250,20250,20250,0
|
|
20230614,190100,353004600,20250,20250,20250,20250,0
|
|
20230614,190000,353004600,20250,20250,20250,20250,0
|
|
20230614,185900,353004600,20250,20250,20250,20250,0
|
|
20230614,185800,353004600,20250,20250,20250,20250,0
|
|
20230614,185700,353004600,20250,20250,20250,20250,0
|
|
20230614,185600,353004600,20250,20250,20250,20250,0
|
|
20230614,185500,353004600,20250,20250,20250,20250,0
|
|
20230614,185400,353004600,20250,20250,20250,20250,0
|
|
20230614,185300,353004600,20250,20250,20250,20250,0
|
|
20230614,185200,353004600,20250,20250,20250,20250,0
|
|
20230614,185100,353004600,20250,20250,20250,20250,0
|
|
20230614,185000,353004600,20250,20250,20250,20250,0
|
|
20230614,184900,353004600,20250,20250,20250,20250,0
|
|
20230614,184800,353004600,20250,20250,20250,20250,0
|
|
20230614,184700,353004600,20250,20250,20250,20250,827
|
|
20230614,184600,353004600,20250,20250,20250,20250,0
|
|
20230614,184500,353004600,20250,20250,20250,20250,0
|
|
20230614,184400,353004600,20250,20250,20250,20250,0
|
|
20230614,184300,353004600,20250,20250,20250,20250,0
|
|
20230614,184200,353004600,20250,20250,20250,20250,0
|
|
20230614,184100,353004600,20250,20250,20250,20250,0
|
|
20230614,184000,353004600,20250,20250,20250,20250,0
|
|
20230614,183900,353004600,20250,20250,20250,20250,0
|
|
20230614,183800,353004600,20250,20250,20250,20250,0
|
|
20230614,183700,353004600,20250,20250,20250,20250,0
|
|
20230614,183600,353004600,20250,20250,20250,20250,0
|
|
20230614,183500,353004600,20250,20250,20250,20250,0
|
|
20230614,183400,353004600,20250,20250,20250,20250,0
|
|
20230614,183300,353004600,20250,20250,20250,20250,0
|
|
20230614,183200,353004600,20250,20250,20250,20250,0
|
|
20230614,183100,353004600,20250,20250,20250,20250,0
|
|
20230614,183000,353004600,20250,20250,20250,20250,0
|
|
20230614,182900,353004600,20250,20250,20250,20250,0
|
|
20230614,182800,353004600,20250,20250,20250,20250,0
|
|
20230614,182700,353004600,20250,20250,20250,20250,0
|
|
20230614,182600,353004600,20250,20250,20250,20250,0
|
|
20230614,182500,353004600,20250,20250,20250,20250,0
|
|
20230614,182400,353004600,20250,20250,20250,20250,0
|
|
20230614,182300,353004600,20250,20250,20250,20250,0
|
|
20230614,182200,353004600,20250,20250,20250,20250,0
|
|
20230614,182100,353004600,20250,20250,20250,20250,0
|
|
20230614,182000,353004600,20250,20250,20250,20250,0
|
|
20230614,181900,353004600,20250,20250,20250,20250,0
|
|
20230614,181800,353004600,20250,20250,20250,20250,0
|
|
20230614,181700,353004600,20250,20250,20250,20250,827
|
|
20230614,181600,353004600,20250,20250,20250,20250,0
|
|
20230614,181500,353004600,20250,20250,20250,20250,0
|
|
20230614,181400,353004600,20250,20250,20250,20250,0
|
|
20230614,181300,353004600,20250,20250,20250,20250,0
|
|
20230614,181200,353004600,20250,20250,20250,20250,0
|
|
20230614,181100,353004600,20250,20250,20250,20250,0
|
|
20230614,181000,353004600,20250,20250,20250,20250,0
|
|
20230614,180900,353004600,20250,20250,20250,20250,0
|
|
20230614,180800,353004600,20250,20250,20250,20250,0
|
|
20230614,180700,353004600,20250,20250,20250,20250,0
|
|
20230614,180600,353004600,20250,20250,20250,20250,0
|
|
20230614,180500,353004600,20250,20250,20250,20250,0
|
|
20230614,180400,353004600,20250,20250,20250,20250,0
|
|
20230614,180300,353004600,20250,20250,20250,20250,0
|
|
20230614,180200,353004600,20250,20250,20250,20250,0
|
|
20230614,180100,353004600,20250,20250,20250,20250,0
|
|
20230614,180000,353004600,20250,20250,20250,20250,0
|
|
20230614,175900,353004600,20250,20250,20250,20250,0
|
|
20230614,175800,353004600,20250,20250,20250,20250,0
|
|
20230614,175700,353004600,20250,20250,20250,20250,0
|
|
20230614,175600,353004600,20250,20250,20250,20250,0
|
|
20230614,175500,353004600,20250,20250,20250,20250,0
|
|
20230614,175400,353004600,20250,20250,20250,20250,0
|
|
20230614,175300,353004600,20250,20250,20250,20250,0
|
|
20230614,175200,353004600,20250,20250,20250,20250,0
|
|
20230614,175100,353004600,20250,20250,20250,20250,0
|
|
20230614,175000,353004600,20250,20250,20250,20250,0
|
|
20230614,174900,353004600,20250,20250,20250,20250,0
|
|
20230614,174800,353004600,20250,20250,20250,20250,0
|
|
20230614,174700,353004600,20250,20250,20250,20250,827
|
|
20230614,174600,353004600,20250,20250,20250,20250,0
|
|
20230614,174500,353004600,20250,20250,20250,20250,0
|
|
20230614,174400,353004600,20250,20250,20250,20250,0
|
|
20230614,174300,353004600,20250,20250,20250,20250,0
|
|
20230614,174200,353004600,20250,20250,20250,20250,0
|
|
20230614,174100,353004600,20250,20250,20250,20250,0
|
|
20230614,174000,353004600,20250,20250,20250,20250,0
|
|
20230614,173900,353004600,20250,20250,20250,20250,0
|
|
20230614,173800,353004600,20250,20250,20250,20250,0
|
|
20230614,173700,353004600,20250,20250,20250,20250,0
|
|
20230614,173600,353004600,20250,20250,20250,20250,0
|
|
20230614,173500,353004600,20250,20250,20250,20250,0
|
|
20230614,173400,353004600,20250,20250,20250,20250,0
|
|
20230614,173300,353004600,20250,20250,20250,20250,0
|
|
20230614,173200,353004600,20250,20250,20250,20250,0
|
|
20230614,173100,353004600,20250,20250,20250,20250,0
|
|
20230614,173000,353004600,20250,20250,20250,20250,0
|
|
20230614,172900,353004600,20250,20250,20250,20250,0
|
|
20230614,172800,353004600,20250,20250,20250,20250,0
|
|
20230614,172700,353004600,20250,20250,20250,20250,0
|
|
20230614,172600,353004600,20250,20250,20250,20250,0
|
|
20230614,172500,353004600,20250,20250,20250,20250,0
|
|
20230614,172400,353004600,20250,20250,20250,20250,0
|
|
20230614,172300,353004600,20250,20250,20250,20250,0
|
|
20230614,172200,353004600,20250,20250,20250,20250,0
|
|
20230614,172100,353004600,20250,20250,20250,20250,0
|
|
20230614,172000,353004600,20250,20250,20250,20250,0
|
|
20230614,171900,353004600,20250,20250,20250,20250,0
|
|
20230614,171800,353004600,20250,20250,20250,20250,0
|
|
20230614,171700,353004600,20250,20250,20250,20250,827
|
|
20230614,171600,353004600,20250,20250,20250,20250,0
|
|
20230614,171500,353004600,20250,20250,20250,20250,0
|
|
20230614,171400,353004600,20250,20250,20250,20250,0
|
|
20230614,171300,353004600,20250,20250,20250,20250,0
|
|
20230614,171200,353004600,20250,20250,20250,20250,0
|
|
20230614,171100,353004600,20250,20250,20250,20250,0
|
|
20230614,171000,353004600,20250,20250,20250,20250,0
|
|
20230614,170900,353004600,20250,20250,20250,20250,0
|
|
20230614,170800,353004600,20250,20250,20250,20250,0
|
|
20230614,170700,353004600,20250,20250,20250,20250,0
|
|
20230614,170600,353004600,20250,20250,20250,20250,0
|
|
20230614,170500,353004600,20250,20250,20250,20250,0
|
|
20230614,170400,353004600,20250,20250,20250,20250,0
|
|
20230614,170300,353004600,20250,20250,20250,20250,0
|
|
20230614,170200,353004600,20250,20250,20250,20250,0
|
|
20230614,170100,353004600,20250,20250,20250,20250,0
|
|
20230614,170000,353004600,20250,20250,20250,20250,0
|
|
20230614,165900,353004600,20250,20250,20250,20250,0
|
|
20230614,165800,353004600,20250,20250,20250,20250,0
|
|
20230614,165700,353004600,20250,20250,20250,20250,0
|
|
20230614,165600,353004600,20250,20250,20250,20250,0
|
|
20230614,165500,353004600,20250,20250,20250,20250,0
|
|
20230614,165400,353004600,20250,20250,20250,20250,0
|
|
20230614,165300,353004600,20250,20250,20250,20250,0
|
|
20230614,165200,353004600,20250,20250,20250,20250,0
|
|
20230614,165100,353004600,20250,20250,20250,20250,0
|
|
20230614,165000,353004600,20250,20250,20250,20250,0
|
|
20230614,164900,353004600,20250,20250,20250,20250,0
|
|
20230614,164800,353004600,20250,20250,20250,20250,0
|
|
20230614,164700,353004600,20250,20250,20250,20250,827
|
|
20230614,164600,353004600,20250,20250,20250,20250,0
|
|
20230614,164500,353004600,20250,20250,20250,20250,0
|
|
20230614,164400,353004600,20250,20250,20250,20250,0
|
|
20230614,164300,353004600,20250,20250,20250,20250,0
|
|
20230614,164200,353004600,20250,20250,20250,20250,0
|
|
20230614,164100,353004600,20250,20250,20250,20250,0
|
|
20230614,164000,353004600,20250,20250,20250,20250,0
|
|
20230614,163900,353004600,20250,20250,20250,20250,0
|
|
20230614,163800,353004600,20250,20250,20250,20250,0
|
|
20230614,163700,353004600,20250,20250,20250,20250,0
|
|
20230614,163600,353004600,20250,20250,20250,20250,0
|
|
20230614,163500,353004600,20250,20250,20250,20250,0
|
|
20230614,163400,353004600,20250,20250,20250,20250,0
|
|
20230614,163300,353004600,20250,20250,20250,20250,0
|
|
20230614,163200,353004600,20250,20250,20250,20250,0
|
|
20230614,163100,353004600,20250,20250,20250,20250,0
|
|
20230614,163000,353004600,20250,20250,20250,20250,0
|
|
20230614,162900,353004600,20250,20250,20250,20250,0
|
|
20230614,162800,353004600,20250,20250,20250,20250,0
|
|
20230614,162700,353004600,20250,20250,20250,20250,0
|
|
20230614,162600,353004600,20250,20250,20250,20250,0
|
|
20230614,162500,353004600,20250,20250,20250,20250,0
|
|
20230614,162400,353004600,20250,20250,20250,20250,0
|
|
20230614,162300,353004600,20250,20250,20250,20250,0
|
|
20230614,162200,353004600,20250,20250,20250,20250,0
|
|
20230614,162100,353004600,20250,20250,20250,20250,0
|
|
20230614,162000,353004600,20250,20250,20250,20250,0
|
|
20230614,161900,353004600,20250,20250,20250,20250,0
|
|
20230614,161800,353004600,20250,20250,20250,20250,0
|
|
20230614,161700,353004600,20250,20250,20250,20250,827
|
|
20230614,161600,353004600,20250,20250,20250,20250,0
|
|
20230614,161500,353004600,20250,20250,20250,20250,0
|
|
20230614,161400,353004600,20250,20250,20250,20250,0
|
|
20230614,161300,353004600,20250,20250,20250,20250,0
|
|
20230614,161200,353004600,20250,20250,20250,20250,0
|
|
20230614,161100,353004600,20250,20250,20250,20250,0
|
|
20230614,161000,353004600,20250,20250,20250,20250,0
|
|
20230614,160900,353004600,20250,20250,20250,20250,0
|
|
20230614,160800,353004600,20250,20250,20250,20250,0
|
|
20230614,160700,353004600,20250,20250,20250,20250,0
|
|
20230614,160600,353004600,20250,20250,20250,20250,0
|
|
20230614,160500,353004600,20250,20250,20250,20250,0
|
|
20230614,160400,353004600,20250,20250,20250,20250,0
|
|
20230614,160300,353004600,20250,20250,20250,20250,0
|
|
20230614,160200,353004600,20250,20250,20250,20250,0
|
|
20230614,160100,353004600,20250,20250,20250,20250,0
|
|
20230614,160000,353004600,20250,20250,20250,20250,0
|
|
20230614,155900,353004600,20250,20250,20250,20250,0
|
|
20230614,155800,353004600,20250,20250,20250,20250,0
|
|
20230614,155700,353004600,20250,20250,20250,20250,0
|
|
20230614,155600,353004600,20250,20250,20250,20250,0
|
|
20230614,155500,353004600,20250,20250,20250,20250,0
|
|
20230614,155400,353004600,20250,20250,20250,20250,0
|
|
20230614,155300,353004600,20250,20250,20250,20250,0
|
|
20230614,155200,353004600,20250,20250,20250,20250,0
|
|
20230614,155100,353004600,20250,20250,20250,20250,0
|
|
20230614,155000,353004600,20250,20250,20250,20250,0
|
|
20230614,154900,353004600,20250,20250,20250,20250,0
|
|
20230614,154800,353004600,20250,20250,20250,20250,0
|
|
20230614,154700,353004600,20250,20250,20250,20250,827
|
|
20230614,154600,353004600,20250,20250,20250,20250,0
|
|
20230614,154500,353004600,20250,20250,20250,20250,0
|
|
20230614,154400,353004600,20250,20250,20250,20250,0
|
|
20230614,154300,353004600,20250,20250,20250,20250,0
|
|
20230614,154200,353004600,20250,20250,20250,20250,0
|
|
20230614,154100,353004600,20250,20250,20250,20250,0
|
|
20230614,154000,353004600,20250,20250,20250,20250,0
|
|
20230614,153900,353004600,20250,20250,20250,20250,0
|
|
20230614,153800,353004600,20250,20250,20250,20250,0
|
|
20230614,153700,353004600,20250,20250,20250,20250,0
|
|
20230614,153600,353004600,20250,20250,20250,20250,0
|
|
20230614,153500,353004600,20250,20250,20250,20250,0
|
|
20230614,153400,353004600,20250,20250,20250,20250,0
|
|
20230614,153300,353004600,20250,20250,20250,20250,0
|
|
20230614,153200,353004600,20250,20250,20250,20250,0
|
|
20230614,153100,353004600,20250,20250,20250,20250,0
|
|
20230614,153000,353004600,20250,20250,20250,20250,827
|
|
20230614,152900,336257850,20150,20150,20150,20150,0
|
|
20230614,152800,336257850,20150,20150,20150,20150,0
|
|
20230614,152700,336257850,20150,20150,20150,20150,0
|
|
20230614,152600,336257850,20150,20150,20150,20150,0
|
|
20230614,152500,336257850,20150,20150,20150,20150,0
|
|
20230614,152400,336257850,20150,20150,20150,20150,0
|
|
20230614,152300,336257850,20150,20150,20150,20150,0
|
|
20230614,152200,336257850,20150,20150,20150,20150,0
|
|
20230614,152100,336257850,20150,20150,20150,20150,0
|
|
20230614,152000,336257850,20150,20150,20150,20150,0
|
|
20230614,151900,336257850,20150,20150,20200,20150,334
|
|
20230614,151800,329527700,20150,20150,20150,20150,22
|
|
20230614,151700,329084400,20150,20150,20150,20150,0
|
|
20230614,151600,329084400,20150,20150,20150,20150,14
|
|
20230614,151500,328802300,20150,20150,20150,20150,1
|
|
20230614,151400,328782150,20150,20150,20150,20150,3
|
|
20230614,151300,328721700,20200,20200,20200,20200,5
|
|
20230614,151200,328620700,20200,20200,20200,20200,0
|
|
20230614,151100,328620700,20200,20200,20200,20200,0
|
|
20230614,151000,328620700,20200,20200,20200,20200,31
|
|
20230614,150900,327994500,20200,20200,20200,20200,16
|
|
20230614,150800,327671300,20150,20150,20150,20150,0
|
|
20230614,150700,327671300,20150,20150,20150,20150,0
|
|
20230614,150600,327671300,20150,20150,20150,20150,100
|
|
20230614,150500,325656300,20250,20250,20250,20250,0
|
|
20230614,150400,325656300,20250,20250,20250,20250,0
|
|
20230614,150300,325656300,20250,20250,20250,20250,8
|
|
20230614,150200,325494300,20150,20150,20150,20150,0
|
|
20230614,150100,325494300,20150,20250,20250,20150,121
|
|
20230614,150000,323056050,20250,20150,20250,20150,125
|
|
20230614,145900,320536400,20150,20200,20200,20150,86
|
|
20230614,145800,318802850,20250,20250,20250,20250,0
|
|
20230614,145700,318802850,20250,20250,20250,20250,2
|
|
20230614,145600,318762350,20200,20250,20250,20200,16
|
|
20230614,145500,318439050,20250,20250,20250,20250,6
|
|
20230614,145400,318317550,20200,20200,20200,20200,0
|
|
20230614,145300,318317550,20200,20200,20200,20200,0
|
|
20230614,145200,318317550,20200,20150,20200,20150,18
|
|
20230614,145100,317954750,20200,20150,20200,20150,55
|
|
20230614,145000,316846250,20250,20200,20250,20200,3
|
|
20230614,144900,316785600,20200,20150,20200,20150,17
|
|
20230614,144800,316442850,20150,20150,20150,20150,2
|
|
20230614,144700,316402550,20200,20150,20200,20150,55
|
|
20230614,144600,315294200,20150,20200,20200,20150,700
|
|
20230614,144500,301170600,20250,20250,20250,20250,3
|
|
20230614,144400,301109850,20250,20250,20250,20250,4
|
|
20230614,144300,301028850,20250,20250,20250,20250,0
|
|
20230614,144200,301028850,20250,20200,20250,20200,15
|
|
20230614,144100,300725300,20250,20250,20250,20250,0
|
|
20230614,144000,300725300,20250,20250,20250,20250,2
|
|
20230614,143900,300684800,20250,20200,20250,20200,10
|
|
20230614,143800,300482350,20250,20250,20250,20250,0
|
|
20230614,143700,300482350,20250,20250,20250,20250,2
|
|
20230614,143600,300441850,20250,20250,20250,20250,0
|
|
20230614,143500,300441850,20250,20250,20250,20250,0
|
|
20230614,143400,300441850,20250,20250,20250,20250,6
|
|
20230614,143300,300320350,20200,20200,20200,20200,0
|
|
20230614,143200,300320350,20200,20200,20200,20200,2
|
|
20230614,143100,300279950,20250,20250,20250,20250,0
|
|
20230614,143000,300279950,20250,20150,20250,20150,105
|
|
20230614,142900,298163700,20200,20200,20200,20200,6
|
|
20230614,142800,298042500,20200,20200,20200,20200,15
|
|
20230614,142700,297739500,20200,20200,20200,20200,105
|
|
20230614,142600,295618500,20200,20200,20200,20200,0
|
|
20230614,142500,295618500,20200,20200,20200,20200,30
|
|
20230614,142400,295012500,20200,20200,20200,20200,5
|
|
20230614,142300,294911500,20200,20200,20200,20200,0
|
|
20230614,142200,294911500,20200,20200,20200,20200,2
|
|
20230614,142100,294871100,20200,20200,20200,20200,0
|
|
20230614,142000,294871100,20200,20200,20200,20200,11
|
|
20230614,141900,294648900,20200,20200,20200,20200,11
|
|
20230614,141800,294426700,20150,20150,20150,20150,435
|
|
20230614,141700,285661450,20200,20200,20200,20200,20
|
|
20230614,141600,285257450,20250,20200,20250,20200,5
|
|
20230614,141500,285156350,20200,20200,20200,20200,0
|
|
20230614,141400,285156350,20200,20200,20200,20200,254
|
|
20230614,141300,280025550,20200,20200,20200,20200,50
|
|
20230614,141200,279015550,20150,20200,20200,20150,302
|
|
20230614,141100,272925700,20200,20200,20200,20200,128
|
|
20230614,141000,270340100,20250,20250,20250,20250,0
|
|
20230614,140900,270340100,20250,20250,20250,20250,5
|
|
20230614,140800,270238850,20200,20200,20200,20200,572
|
|
20230614,140700,258684450,20200,20200,20200,20200,46
|
|
20230614,140600,257755250,20250,20250,20250,20200,2192
|
|
20230614,140500,213466100,20300,20300,20300,20300,0
|
|
20230614,140400,213466100,20300,20250,20300,20250,667
|
|
20230614,140300,199953750,20250,20250,20250,20250,16
|
|
20230614,140200,199629750,20200,20200,20200,20200,2
|
|
20230614,140100,199589350,20250,20250,20250,20250,22
|
|
20230614,140000,199143850,20250,20250,20250,20250,3
|
|
20230614,135900,199083100,20250,20250,20250,20250,2
|
|
20230614,135800,199042600,20250,20250,20250,20250,34
|
|
20230614,135700,198354100,20200,20200,20200,20200,2
|
|
20230614,135600,198313700,20250,20250,20250,20250,4
|
|
20230614,135500,198232700,20250,20250,20250,20250,2
|
|
20230614,135400,198192200,20250,20250,20250,20250,42
|
|
20230614,135300,197341700,20300,20250,20300,20250,8
|
|
20230614,135200,197179400,20250,20250,20250,20250,2
|
|
20230614,135100,197138900,20300,20250,20300,20250,4
|
|
20230614,135000,197057800,20250,20300,20300,20250,615
|
|
20230614,134900,184604000,20350,20350,20350,20350,0
|
|
20230614,134800,184604000,20350,20350,20350,20350,5
|
|
20230614,134700,184502250,20350,20350,20350,20350,0
|
|
20230614,134600,184502250,20350,20350,20350,20350,2
|
|
20230614,134500,184461550,20350,20350,20350,20350,0
|
|
20230614,134400,184461550,20350,20350,20350,20350,0
|
|
20230614,134300,184461550,20350,20300,20350,20300,5
|
|
20230614,134200,184359950,20250,20250,20250,20250,0
|
|
20230614,134100,184359950,20250,20300,20300,20250,102
|
|
20230614,134000,182294350,20250,20250,20250,20250,0
|
|
20230614,133900,182294350,20250,20250,20250,20250,0
|
|
20230614,133800,182294350,20250,20250,20350,20250,58
|
|
20230614,133700,181119450,20250,20300,20300,20250,208
|
|
20230614,133600,176903400,20300,20300,20300,20300,1
|
|
20230614,133500,176883100,20350,20350,20350,20350,2
|
|
20230614,133400,176842400,20350,20350,20350,20350,0
|
|
20230614,133300,176842400,20350,20350,20350,20350,7
|
|
20230614,133200,176699950,20350,20350,20350,20350,0
|
|
20230614,133100,176699950,20350,20350,20350,20350,0
|
|
20230614,133000,176699950,20350,20350,20350,20350,2
|
|
20230614,132900,176659250,20350,20350,20350,20350,0
|
|
20230614,132800,176659250,20350,20350,20350,20350,6
|
|
20230614,132700,176537150,20350,20350,20350,20350,0
|
|
20230614,132600,176537150,20350,20350,20350,20350,0
|
|
20230614,132500,176537150,20350,20300,20350,20300,4
|
|
20230614,132400,176455850,20300,20300,20300,20300,5
|
|
20230614,132300,176354350,20300,20300,20300,20300,6
|
|
20230614,132200,176232550,20300,20250,20300,20250,37
|
|
20230614,132100,175483100,20250,20300,20300,20250,79
|
|
20230614,132000,173880900,20350,20350,20350,20350,12
|
|
20230614,131900,173636700,20350,20350,20350,20350,0
|
|
20230614,131800,173636700,20350,20350,20350,20350,2
|
|
20230614,131700,173596000,20350,20350,20350,20350,3
|
|
20230614,131600,173534950,20350,20350,20350,20350,5
|
|
20230614,131500,173433200,20350,20350,20350,20350,2
|
|
20230614,131400,173392500,20350,20350,20350,20350,3
|
|
20230614,131300,173331450,20350,20350,20350,20350,0
|
|
20230614,131200,173331450,20350,20350,20350,20350,6
|
|
20230614,131100,173209350,20350,20350,20350,20350,0
|
|
20230614,131000,173209350,20350,20350,20350,20350,2
|
|
20230614,130900,173168650,20350,20350,20350,20350,0
|
|
20230614,130800,173168650,20350,20350,20350,20350,6
|
|
20230614,130700,173046550,20400,20400,20400,20350,7
|
|
20230614,130600,172903800,20350,20350,20350,20350,23
|
|
20230614,130500,172435750,20350,20350,20350,20350,2
|
|
20230614,130400,172395050,20350,20350,20350,20350,0
|
|
20230614,130300,172395050,20350,20350,20350,20350,26
|
|
20230614,130200,171865950,20400,20400,20400,20400,5
|
|
20230614,130100,171763950,20400,20400,20400,20400,0
|
|
20230614,130000,171763950,20400,20400,20400,20400,4
|
|
20230614,125900,171682350,20400,20400,20400,20400,0
|
|
20230614,125800,171682350,20400,20400,20400,20400,0
|
|
20230614,125700,171682350,20400,20350,20400,20350,4
|
|
20230614,125600,171600850,20300,20300,20300,20300,13
|
|
20230614,125500,171336950,20350,20350,20350,20350,0
|
|
20230614,125400,171336950,20350,20350,20350,20350,2
|
|
20230614,125300,171296250,20300,20300,20300,20300,4
|
|
20230614,125200,171215050,20350,20350,20350,20350,5
|
|
20230614,125100,171113300,20350,20350,20350,20350,0
|
|
20230614,125000,171113300,20350,20350,20350,20350,127
|
|
20230614,124900,168528850,20400,20400,20400,20400,11
|
|
20230614,124800,168304450,20400,20400,20400,20400,0
|
|
20230614,124700,168304450,20400,20400,20400,20400,6
|
|
20230614,124600,168182050,20350,20350,20350,20350,0
|
|
20230614,124500,168182050,20350,20350,20500,20350,1005
|
|
20230614,124400,147664800,20350,20350,20350,20350,2
|
|
20230614,124300,147624100,20350,20350,20350,20350,0
|
|
20230614,124200,147624100,20350,20350,20350,20350,5
|
|
20230614,124100,147522350,20350,20350,20350,20350,0
|
|
20230614,124000,147522350,20350,20350,20350,20350,0
|
|
20230614,123900,147522350,20350,20350,20350,20350,2
|
|
20230614,123800,147481650,20300,20300,20300,20300,56
|
|
20230614,123700,146344850,20350,20350,20350,20350,2
|
|
20230614,123600,146304150,20350,20350,20350,20350,203
|
|
20230614,123500,142173100,20400,20400,20400,20400,0
|
|
20230614,123400,142173100,20400,20400,20400,20400,2
|
|
20230614,123300,142132300,20400,20400,20400,20400,5
|
|
20230614,123200,142030300,20400,20400,20400,20400,0
|
|
20230614,123100,142030300,20400,20400,20400,20400,6
|
|
20230614,123000,141907900,20350,20350,20350,20350,1
|
|
20230614,122900,141887550,20400,20400,20400,20400,2
|
|
20230614,122800,141846750,20400,20400,20400,20400,0
|
|
20230614,122700,141846750,20400,20400,20400,20400,0
|
|
20230614,122600,141846750,20400,20350,20400,20350,6
|
|
20230614,122500,141724400,20400,20400,20400,20400,0
|
|
20230614,122400,141724400,20400,20400,20400,20400,2
|
|
20230614,122300,141683600,20400,20400,20400,20400,0
|
|
20230614,122200,141683600,20400,20400,20400,20400,0
|
|
20230614,122100,141683600,20400,20400,20400,20400,9
|
|
20230614,122000,141500000,20400,20400,20400,20400,0
|
|
20230614,121900,141500000,20400,20400,20400,20400,1
|
|
20230614,121800,141479600,20400,20400,20400,20400,0
|
|
20230614,121700,141479600,20400,20400,20400,20400,0
|
|
20230614,121600,141479600,20400,20400,20400,20400,6
|
|
20230614,121500,141357200,20350,20350,20350,20350,0
|
|
20230614,121400,141357200,20350,20400,20400,20350,114
|
|
20230614,121300,139036600,20400,20400,20400,20400,27
|
|
20230614,121200,138485800,20400,20400,20400,20400,32
|
|
20230614,121100,137833000,20400,20400,20400,20400,5
|
|
20230614,121000,137731000,20350,20350,20350,20350,59
|
|
20230614,120900,136530350,20400,20400,20400,20400,0
|
|
20230614,120800,136530350,20400,20400,20400,20400,2
|
|
20230614,120700,136489550,20400,20400,20400,20400,0
|
|
20230614,120600,136489550,20400,20400,20400,20400,6
|
|
20230614,120500,136367150,20350,20350,20350,20350,0
|
|
20230614,120400,136367150,20350,20350,20350,20350,60
|
|
20230614,120300,135146150,20400,20400,20400,20400,2
|
|
20230614,120200,135105350,20400,20400,20400,20400,0
|
|
20230614,120100,135105350,20400,20400,20400,20400,6
|
|
20230614,120000,134982950,20400,20400,20400,20400,0
|
|
20230614,115900,134982950,20400,20400,20400,20400,0
|
|
20230614,115800,134982950,20400,20400,20400,20400,2
|
|
20230614,115700,134942150,20400,20400,20400,20400,0
|
|
20230614,115600,134942150,20400,20400,20400,20400,5
|
|
20230614,115500,134840150,20400,20400,20400,20400,0
|
|
20230614,115400,134840150,20400,20400,20400,20400,0
|
|
20230614,115300,134840150,20400,20350,20400,20350,3
|
|
20230614,115200,134779000,20350,20350,20350,20350,0
|
|
20230614,115100,134779000,20350,20350,20350,20350,103
|
|
20230614,115000,132682950,20350,20350,20350,20350,4
|
|
20230614,114900,132601550,20350,20350,20350,20350,0
|
|
20230614,114800,132601550,20350,20300,20350,20250,291
|
|
20230614,114700,126700200,20350,20350,20350,20350,10
|
|
20230614,114600,126496700,20350,20350,20350,20350,0
|
|
20230614,114500,126496700,20350,20350,20350,20300,126
|
|
20230614,114400,123933500,20400,20400,20400,20400,7
|
|
20230614,114300,123790700,20400,20400,20400,20400,2
|
|
20230614,114200,123749900,20400,20400,20400,20400,0
|
|
20230614,114100,123749900,20400,20400,20400,20400,5
|
|
20230614,114000,123647900,20400,20350,20400,20350,21
|
|
20230614,113900,123220250,20350,20350,20350,20350,0
|
|
20230614,113800,123220250,20350,20400,20400,20350,12
|
|
20230614,113700,122975950,20400,20400,20400,20400,0
|
|
20230614,113600,122975950,20400,20400,20400,20400,0
|
|
20230614,113500,122975950,20400,20400,20400,20400,5
|
|
20230614,113400,122873950,20350,20350,20350,20350,1
|
|
20230614,113300,122853600,20400,20400,20400,20400,24
|
|
20230614,113200,122364000,20400,20400,20400,20400,3
|
|
20230614,113100,122302800,20400,20400,20400,20400,0
|
|
20230614,113000,122302800,20400,20400,20400,20400,6
|
|
20230614,112900,122180400,20400,20400,20400,20400,0
|
|
20230614,112800,122180400,20400,20400,20400,20400,0
|
|
20230614,112700,122180400,20400,20400,20400,20400,2
|
|
20230614,112600,122139600,20400,20400,20400,20400,12
|
|
20230614,112500,121894800,20400,20400,20400,20400,6
|
|
20230614,112400,121772400,20400,20400,20400,20400,0
|
|
20230614,112300,121772400,20400,20400,20400,20400,0
|
|
20230614,112200,121772400,20400,20400,20400,20400,2
|
|
20230614,112100,121731600,20400,20400,20400,20400,0
|
|
20230614,112000,121731600,20400,20400,20400,20400,5
|
|
20230614,111900,121629600,20400,20400,20400,20400,0
|
|
20230614,111800,121629600,20400,20400,20400,20400,0
|
|
20230614,111700,121629600,20400,20400,20400,20400,2
|
|
20230614,111600,121588800,20400,20400,20400,20400,0
|
|
20230614,111500,121588800,20400,20400,20400,20400,5
|
|
20230614,111400,121486800,20400,20400,20400,20400,0
|
|
20230614,111300,121486800,20400,20400,20400,20400,0
|
|
20230614,111200,121486800,20400,20400,20400,20400,2
|
|
20230614,111100,121446000,20400,20400,20400,20400,0
|
|
20230614,111000,121446000,20400,20400,20400,20400,4
|
|
20230614,110900,121364400,20400,20400,20400,20400,32
|
|
20230614,110800,120711600,20400,20400,20400,20400,0
|
|
20230614,110700,120711600,20400,20400,20400,20400,2
|
|
20230614,110600,120670800,20350,20350,20350,20350,3
|
|
20230614,110500,120609750,20350,20350,20350,20350,0
|
|
20230614,110400,120609750,20350,20350,20400,20350,5
|
|
20230614,110300,120507850,20300,20300,20300,20300,1
|
|
20230614,110200,120487550,20250,20300,20300,20250,150
|
|
20230614,110100,117446950,20300,20300,20300,20300,0
|
|
20230614,110000,117446950,20300,20300,20300,20300,20
|
|
20230614,105900,117040950,20350,20350,20350,20350,28
|
|
20230614,105800,116471150,20350,20350,20350,20350,0
|
|
20230614,105700,116471150,20350,20350,20350,20350,2
|
|
20230614,105600,116430450,20350,20350,20350,20350,0
|
|
20230614,105500,116430450,20350,20350,20350,20350,0
|
|
20230614,105400,116430450,20350,20350,20350,20350,6
|
|
20230614,105300,116308350,20300,20300,20300,20300,1
|
|
20230614,105200,116288050,20300,20300,20300,20300,80
|
|
20230614,105100,114664050,20300,20300,20300,20250,196
|
|
20230614,105000,110694650,20300,20350,20350,20300,382
|
|
20230614,104900,102939900,20400,20400,20400,20350,105
|
|
20230614,104800,100798050,20400,20400,20400,20400,0
|
|
20230614,104700,100798050,20400,20400,20400,20400,1
|
|
20230614,104600,100777650,20250,20250,20250,20250,0
|
|
20230614,104500,100777650,20250,20250,20250,20250,0
|
|
20230614,104400,100777650,20250,20250,20250,20250,0
|
|
20230614,104300,100777650,20250,20250,20250,20250,0
|
|
20230614,104200,100777650,20250,20250,20250,20250,2
|
|
20230614,104100,100737150,20250,20300,20300,20250,10
|
|
20230614,104000,100534550,20250,20250,20250,20250,0
|
|
20230614,103900,100534550,20250,20250,20250,20250,0
|
|
20230614,103800,100534550,20250,20250,20250,20250,0
|
|
20230614,103700,100534550,20250,20250,20250,20250,0
|
|
20230614,103600,100534550,20250,20250,20250,20250,0
|
|
20230614,103500,100534550,20250,20250,20250,20250,0
|
|
20230614,103400,100534550,20250,20250,20250,20250,1
|
|
20230614,103300,100514300,20300,20250,20300,20200,540
|
|
20230614,103200,89583600,20250,20250,20250,20250,0
|
|
20230614,103100,89583600,20250,20300,20300,20250,102
|
|
20230614,103000,87518000,20300,20300,20300,20300,7
|
|
20230614,102900,87375900,20300,20300,20300,20300,1
|
|
20230614,102800,87355600,20300,20300,20300,20300,1
|
|
20230614,102700,87335300,20250,20250,20250,20250,0
|
|
20230614,102600,87335300,20250,20250,20250,20250,0
|
|
20230614,102500,87335300,20250,20300,20350,20250,571
|
|
20230614,102400,75771550,20350,20350,20350,20350,4
|
|
20230614,102300,75690150,20300,20300,20300,20300,30
|
|
20230614,102200,75081150,20300,20300,20300,20300,24
|
|
20230614,102100,74593950,20300,20300,20300,20300,2
|
|
20230614,102000,74553350,20300,20300,20300,20300,48
|
|
20230614,101900,73578950,20300,20300,20300,20300,0
|
|
20230614,101800,73578950,20300,20300,20300,20300,3
|
|
20230614,101700,73518050,20300,20300,20300,20300,0
|
|
20230614,101600,73518050,20300,20300,20300,20300,0
|
|
20230614,101500,73518050,20300,20300,20300,20300,3
|
|
20230614,101400,73457150,20300,20300,20300,20300,0
|
|
20230614,101300,73457150,20300,20300,20300,20300,1
|
|
20230614,101200,73436850,20300,20300,20300,20300,0
|
|
20230614,101100,73436850,20300,20300,20300,20300,50
|
|
20230614,101000,72421850,20250,20250,20250,20250,0
|
|
20230614,100900,72421850,20250,20250,20250,20250,4
|
|
20230614,100800,72340850,20250,20250,20250,20250,0
|
|
20230614,100700,72340850,20250,20250,20250,20250,1
|
|
20230614,100600,72320600,20250,20250,20250,20250,0
|
|
20230614,100500,72320600,20250,20250,20250,20250,0
|
|
20230614,100400,72320600,20250,20250,20250,20250,2
|
|
20230614,100300,72280100,20250,20250,20250,20250,1
|
|
20230614,100200,72259850,20250,20250,20250,20250,10
|
|
20230614,100100,72057350,20250,20250,20250,20250,28
|
|
20230614,100000,71490350,20250,20250,20250,20250,472
|
|
20230614,095900,61932350,20250,20250,20250,20250,0
|
|
20230614,095800,61932350,20250,20250,20250,20250,0
|
|
20230614,095700,61932350,20250,20250,20250,20250,1
|
|
20230614,095600,61912100,20250,20250,20250,20250,51
|
|
20230614,095500,60879350,20250,20250,20250,20250,55
|
|
20230614,095400,59765600,20300,20300,20300,20300,10
|
|
20230614,095300,59562600,20300,20300,20300,20300,11
|
|
20230614,095200,59339300,20250,20300,20300,20250,257
|
|
20230614,095100,54134950,20250,20250,20250,20250,30
|
|
20230614,095000,53527450,20250,20300,20300,20250,133
|
|
20230614,094900,50833700,20300,20300,20300,20300,318
|
|
20230614,094800,44378300,20300,20300,20300,20300,0
|
|
20230614,094700,44378300,20300,20300,20300,20300,10
|
|
20230614,094600,44175300,20350,20350,20350,20300,33
|
|
20230614,094500,43505250,20350,20350,20350,20350,40
|
|
20230614,094400,42691250,20350,20350,20350,20350,0
|
|
20230614,094300,42691250,20350,20350,20350,20350,40
|
|
20230614,094200,41877250,20350,20350,20350,20350,0
|
|
20230614,094100,41877250,20350,20350,20350,20350,3
|
|
20230614,094000,41816200,20350,20350,20350,20350,32
|
|
20230614,093900,41165000,20350,20350,20350,20350,18
|
|
20230614,093800,40798700,20350,20350,20350,20350,45
|
|
20230614,093700,39882950,20350,20350,20350,20350,0
|
|
20230614,093600,39882950,20350,20350,20350,20350,1
|
|
20230614,093500,39862600,20350,20350,20350,20350,0
|
|
20230614,093400,39862600,20350,20350,20350,20350,0
|
|
20230614,093300,39862600,20350,20350,20350,20350,639
|
|
20230614,093200,26858950,20350,20350,20350,20350,7
|
|
20230614,093100,26716500,20300,20300,20300,20300,0
|
|
20230614,093000,26716500,20300,20300,20300,20300,0
|
|
20230614,092900,26716500,20300,20300,20300,20300,130
|
|
20230614,092800,24077500,20300,20300,20300,20300,3
|
|
20230614,092700,24016600,20300,20300,20300,20300,1
|
|
20230614,092600,23996300,20300,20300,20300,20300,104
|
|
20230614,092500,21885100,20350,20350,20350,20350,0
|
|
20230614,092400,21885100,20350,20350,20350,20350,0
|
|
20230614,092300,21885100,20350,20350,20350,20350,0
|
|
20230614,092200,21885100,20350,20350,20350,20350,0
|
|
20230614,092100,21885100,20350,20350,20350,20350,1
|
|
20230614,092000,21864750,20300,20300,20300,20300,0
|
|
20230614,091900,21864750,20300,20300,20300,20300,1
|
|
20230614,091800,21844450,20250,20300,20300,20250,51
|
|
20230614,091700,20811200,20300,20300,20300,20300,0
|
|
20230614,091600,20811200,20300,20300,20300,20300,2
|
|
20230614,091500,20770600,20300,20300,20300,20300,113
|
|
20230614,091400,18476700,20350,20350,20350,20350,0
|
|
20230614,091300,18476700,20350,20350,20350,20350,1
|
|
20230614,091200,18456350,20300,20300,20300,20300,0
|
|
20230614,091100,18456350,20300,20300,20300,20300,8
|
|
20230614,091000,18293950,20300,20300,20300,20300,16
|
|
20230614,090900,17969150,20250,20350,20350,20250,204
|
|
20230614,090800,13836050,20350,20350,20350,20350,5
|
|
20230614,090700,13734300,20350,20350,20350,20350,0
|
|
20230614,090600,13734300,20350,20450,20450,20350,255
|
|
20230614,090500,8532750,20400,20400,20400,20400,0
|
|
20230614,090400,8532750,20400,20400,20400,20400,4
|
|
20230614,090300,8451150,20450,20450,20450,20450,50
|
|
20230614,090200,7428650,20450,20600,20600,20450,49
|
|
20230614,090100,6425150,20700,20500,20700,20500,24
|
|
20230614,090000,5930500,20450,20450,20450,20450,290
|