749 lines
39 KiB
CSV
749 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212600,1693619700,23500,23500,23500,23500,334
|
|
20230614,212500,1693619700,23500,23500,23500,23500,0
|
|
20230614,212400,1693619700,23500,23500,23500,23500,0
|
|
20230614,212300,1693619700,23500,23500,23500,23500,0
|
|
20230614,212200,1693619700,23500,23500,23500,23500,0
|
|
20230614,212100,1693619700,23500,23500,23500,23500,0
|
|
20230614,212000,1693619700,23500,23500,23500,23500,0
|
|
20230614,211900,1693619700,23500,23500,23500,23500,0
|
|
20230614,211800,1693619700,23500,23500,23500,23500,0
|
|
20230614,211700,1693619700,23500,23500,23500,23500,0
|
|
20230614,211600,1693619700,23500,23500,23500,23500,0
|
|
20230614,211500,1693619700,23500,23500,23500,23500,0
|
|
20230614,211400,1693619700,23500,23500,23500,23500,0
|
|
20230614,211300,1693619700,23500,23500,23500,23500,0
|
|
20230614,211200,1693619700,23500,23500,23500,23500,0
|
|
20230614,211100,1693619700,23500,23500,23500,23500,0
|
|
20230614,211000,1693619700,23500,23500,23500,23500,0
|
|
20230614,210900,1693619700,23500,23500,23500,23500,0
|
|
20230614,210800,1693619700,23500,23500,23500,23500,0
|
|
20230614,210700,1693619700,23500,23500,23500,23500,0
|
|
20230614,210600,1693619700,23500,23500,23500,23500,0
|
|
20230614,210500,1693619700,23500,23500,23500,23500,0
|
|
20230614,210400,1693619700,23500,23500,23500,23500,0
|
|
20230614,210300,1693619700,23500,23500,23500,23500,0
|
|
20230614,210200,1693619700,23500,23500,23500,23500,0
|
|
20230614,210100,1693619700,23500,23500,23500,23500,0
|
|
20230614,210000,1693619700,23500,23500,23500,23500,0
|
|
20230614,205900,1693619700,23500,23500,23500,23500,0
|
|
20230614,205800,1693619700,23500,23500,23500,23500,0
|
|
20230614,205700,1693619700,23500,23500,23500,23500,0
|
|
20230614,205600,1693619700,23500,23500,23500,23500,334
|
|
20230614,205500,1693619700,23500,23500,23500,23500,0
|
|
20230614,205400,1693619700,23500,23500,23500,23500,0
|
|
20230614,205300,1693619700,23500,23500,23500,23500,0
|
|
20230614,205200,1693619700,23500,23500,23500,23500,0
|
|
20230614,205100,1693619700,23500,23500,23500,23500,0
|
|
20230614,205000,1693619700,23500,23500,23500,23500,0
|
|
20230614,204900,1693619700,23500,23500,23500,23500,0
|
|
20230614,204800,1693619700,23500,23500,23500,23500,0
|
|
20230614,204700,1693619700,23500,23500,23500,23500,0
|
|
20230614,204600,1693619700,23500,23500,23500,23500,0
|
|
20230614,204500,1693619700,23500,23500,23500,23500,0
|
|
20230614,204400,1693619700,23500,23500,23500,23500,0
|
|
20230614,204300,1693619700,23500,23500,23500,23500,0
|
|
20230614,204200,1693619700,23500,23500,23500,23500,0
|
|
20230614,204100,1693619700,23500,23500,23500,23500,0
|
|
20230614,204000,1693619700,23500,23500,23500,23500,0
|
|
20230614,203900,1693619700,23500,23500,23500,23500,0
|
|
20230614,203800,1693619700,23500,23500,23500,23500,0
|
|
20230614,203700,1693619700,23500,23500,23500,23500,0
|
|
20230614,203600,1693619700,23500,23500,23500,23500,0
|
|
20230614,203500,1693619700,23500,23500,23500,23500,0
|
|
20230614,203400,1693619700,23500,23500,23500,23500,0
|
|
20230614,203300,1693619700,23500,23500,23500,23500,0
|
|
20230614,203200,1693619700,23500,23500,23500,23500,0
|
|
20230614,203100,1693619700,23500,23500,23500,23500,0
|
|
20230614,203000,1693619700,23500,23500,23500,23500,0
|
|
20230614,202900,1693619700,23500,23500,23500,23500,0
|
|
20230614,202800,1693619700,23500,23500,23500,23500,0
|
|
20230614,202700,1693619700,23500,23500,23500,23500,0
|
|
20230614,202600,1693619700,23500,23500,23500,23500,334
|
|
20230614,202500,1693619700,23500,23500,23500,23500,0
|
|
20230614,202400,1693619700,23500,23500,23500,23500,0
|
|
20230614,202300,1693619700,23500,23500,23500,23500,0
|
|
20230614,202200,1693619700,23500,23500,23500,23500,0
|
|
20230614,202100,1693619700,23500,23500,23500,23500,0
|
|
20230614,202000,1693619700,23500,23500,23500,23500,0
|
|
20230614,201900,1693619700,23500,23500,23500,23500,0
|
|
20230614,201800,1693619700,23500,23500,23500,23500,0
|
|
20230614,201700,1693619700,23500,23500,23500,23500,0
|
|
20230614,201600,1693619700,23500,23500,23500,23500,0
|
|
20230614,201500,1693619700,23500,23500,23500,23500,0
|
|
20230614,201400,1693619700,23500,23500,23500,23500,0
|
|
20230614,201300,1693619700,23500,23500,23500,23500,0
|
|
20230614,201200,1693619700,23500,23500,23500,23500,0
|
|
20230614,201100,1693619700,23500,23500,23500,23500,0
|
|
20230614,201000,1693619700,23500,23500,23500,23500,0
|
|
20230614,200900,1693619700,23500,23500,23500,23500,0
|
|
20230614,200800,1693619700,23500,23500,23500,23500,0
|
|
20230614,200700,1693619700,23500,23500,23500,23500,0
|
|
20230614,200600,1693619700,23500,23500,23500,23500,0
|
|
20230614,200500,1693619700,23500,23500,23500,23500,0
|
|
20230614,200400,1693619700,23500,23500,23500,23500,0
|
|
20230614,200300,1693619700,23500,23500,23500,23500,0
|
|
20230614,200200,1693619700,23500,23500,23500,23500,0
|
|
20230614,200100,1693619700,23500,23500,23500,23500,0
|
|
20230614,200000,1693619700,23500,23500,23500,23500,0
|
|
20230614,195900,1693619700,23500,23500,23500,23500,0
|
|
20230614,195800,1693619700,23500,23500,23500,23500,0
|
|
20230614,195700,1693619700,23500,23500,23500,23500,0
|
|
20230614,195600,1693619700,23500,23500,23500,23500,334
|
|
20230614,195500,1693619700,23500,23500,23500,23500,0
|
|
20230614,195400,1693619700,23500,23500,23500,23500,0
|
|
20230614,195300,1693619700,23500,23500,23500,23500,0
|
|
20230614,195200,1693619700,23500,23500,23500,23500,0
|
|
20230614,195100,1693619700,23500,23500,23500,23500,0
|
|
20230614,195000,1693619700,23500,23500,23500,23500,0
|
|
20230614,194900,1693619700,23500,23500,23500,23500,0
|
|
20230614,194800,1693619700,23500,23500,23500,23500,0
|
|
20230614,194700,1693619700,23500,23500,23500,23500,0
|
|
20230614,194600,1693619700,23500,23500,23500,23500,0
|
|
20230614,194500,1693619700,23500,23500,23500,23500,0
|
|
20230614,194400,1693619700,23500,23500,23500,23500,0
|
|
20230614,194300,1693619700,23500,23500,23500,23500,0
|
|
20230614,194200,1693619700,23500,23500,23500,23500,0
|
|
20230614,194100,1693619700,23500,23500,23500,23500,0
|
|
20230614,194000,1693619700,23500,23500,23500,23500,0
|
|
20230614,193900,1693619700,23500,23500,23500,23500,0
|
|
20230614,193800,1693619700,23500,23500,23500,23500,0
|
|
20230614,193700,1693619700,23500,23500,23500,23500,0
|
|
20230614,193600,1693619700,23500,23500,23500,23500,0
|
|
20230614,193500,1693619700,23500,23500,23500,23500,0
|
|
20230614,193400,1693619700,23500,23500,23500,23500,0
|
|
20230614,193300,1693619700,23500,23500,23500,23500,0
|
|
20230614,193200,1693619700,23500,23500,23500,23500,0
|
|
20230614,193100,1693619700,23500,23500,23500,23500,0
|
|
20230614,193000,1693619700,23500,23500,23500,23500,0
|
|
20230614,192900,1693619700,23500,23500,23500,23500,0
|
|
20230614,192800,1693619700,23500,23500,23500,23500,0
|
|
20230614,192700,1693619700,23500,23500,23500,23500,0
|
|
20230614,192600,1693619700,23500,23500,23500,23500,334
|
|
20230614,192500,1693619700,23500,23500,23500,23500,0
|
|
20230614,192400,1693619700,23500,23500,23500,23500,0
|
|
20230614,192300,1693619700,23500,23500,23500,23500,0
|
|
20230614,192200,1693619700,23500,23500,23500,23500,0
|
|
20230614,192100,1693619700,23500,23500,23500,23500,0
|
|
20230614,192000,1693619700,23500,23500,23500,23500,0
|
|
20230614,191900,1693619700,23500,23500,23500,23500,0
|
|
20230614,191800,1693619700,23500,23500,23500,23500,0
|
|
20230614,191700,1693619700,23500,23500,23500,23500,0
|
|
20230614,191600,1693619700,23500,23500,23500,23500,0
|
|
20230614,191500,1693619700,23500,23500,23500,23500,0
|
|
20230614,191400,1693619700,23500,23500,23500,23500,0
|
|
20230614,191300,1693619700,23500,23500,23500,23500,0
|
|
20230614,191200,1693619700,23500,23500,23500,23500,0
|
|
20230614,191100,1693619700,23500,23500,23500,23500,0
|
|
20230614,191000,1693619700,23500,23500,23500,23500,0
|
|
20230614,190900,1693619700,23500,23500,23500,23500,0
|
|
20230614,190800,1693619700,23500,23500,23500,23500,0
|
|
20230614,190700,1693619700,23500,23500,23500,23500,0
|
|
20230614,190600,1693619700,23500,23500,23500,23500,0
|
|
20230614,190500,1693619700,23500,23500,23500,23500,0
|
|
20230614,190400,1693619700,23500,23500,23500,23500,0
|
|
20230614,190300,1693619700,23500,23500,23500,23500,0
|
|
20230614,190200,1693619700,23500,23500,23500,23500,0
|
|
20230614,190100,1693619700,23500,23500,23500,23500,0
|
|
20230614,190000,1693619700,23500,23500,23500,23500,0
|
|
20230614,185900,1693619700,23500,23500,23500,23500,0
|
|
20230614,185800,1693619700,23500,23500,23500,23500,0
|
|
20230614,185700,1693619700,23500,23500,23500,23500,0
|
|
20230614,185600,1693619700,23500,23500,23500,23500,334
|
|
20230614,185500,1693619700,23500,23500,23500,23500,0
|
|
20230614,185400,1693619700,23500,23500,23500,23500,0
|
|
20230614,185300,1693619700,23500,23500,23500,23500,0
|
|
20230614,185200,1693619700,23500,23500,23500,23500,0
|
|
20230614,185100,1693619700,23500,23500,23500,23500,0
|
|
20230614,185000,1693619700,23500,23500,23500,23500,0
|
|
20230614,184900,1693619700,23500,23500,23500,23500,0
|
|
20230614,184800,1693619700,23500,23500,23500,23500,0
|
|
20230614,184700,1693619700,23500,23500,23500,23500,0
|
|
20230614,184600,1693619700,23500,23500,23500,23500,0
|
|
20230614,184500,1693619700,23500,23500,23500,23500,0
|
|
20230614,184400,1693619700,23500,23500,23500,23500,0
|
|
20230614,184300,1693619700,23500,23500,23500,23500,0
|
|
20230614,184200,1693619700,23500,23500,23500,23500,0
|
|
20230614,184100,1693619700,23500,23500,23500,23500,0
|
|
20230614,184000,1693619700,23500,23500,23500,23500,0
|
|
20230614,183900,1693619700,23500,23500,23500,23500,0
|
|
20230614,183800,1693619700,23500,23500,23500,23500,0
|
|
20230614,183700,1693619700,23500,23500,23500,23500,0
|
|
20230614,183600,1693619700,23500,23500,23500,23500,0
|
|
20230614,183500,1693619700,23500,23500,23500,23500,0
|
|
20230614,183400,1693619700,23500,23500,23500,23500,0
|
|
20230614,183300,1693619700,23500,23500,23500,23500,0
|
|
20230614,183200,1693619700,23500,23500,23500,23500,0
|
|
20230614,183100,1693619700,23500,23500,23500,23500,0
|
|
20230614,183000,1693619700,23500,23500,23500,23500,0
|
|
20230614,182900,1693619700,23500,23500,23500,23500,0
|
|
20230614,182800,1693619700,23500,23500,23500,23500,0
|
|
20230614,182700,1693619700,23500,23500,23500,23500,0
|
|
20230614,182600,1693619700,23500,23500,23500,23500,334
|
|
20230614,182500,1693619700,23500,23500,23500,23500,0
|
|
20230614,182400,1693619700,23500,23500,23500,23500,0
|
|
20230614,182300,1693619700,23500,23500,23500,23500,0
|
|
20230614,182200,1693619700,23500,23500,23500,23500,0
|
|
20230614,182100,1693619700,23500,23500,23500,23500,0
|
|
20230614,182000,1693619700,23500,23500,23500,23500,0
|
|
20230614,181900,1693619700,23500,23500,23500,23500,0
|
|
20230614,181800,1693619700,23500,23500,23500,23500,0
|
|
20230614,181700,1693619700,23500,23500,23500,23500,0
|
|
20230614,181600,1693619700,23500,23500,23500,23500,0
|
|
20230614,181500,1693619700,23500,23500,23500,23500,0
|
|
20230614,181400,1693619700,23500,23500,23500,23500,0
|
|
20230614,181300,1693619700,23500,23500,23500,23500,0
|
|
20230614,181200,1693619700,23500,23500,23500,23500,0
|
|
20230614,181100,1693619700,23500,23500,23500,23500,0
|
|
20230614,181000,1693619700,23500,23500,23500,23500,0
|
|
20230614,180900,1693619700,23500,23500,23500,23500,0
|
|
20230614,180800,1693619700,23500,23500,23500,23500,0
|
|
20230614,180700,1693619700,23500,23500,23500,23500,0
|
|
20230614,180600,1693619700,23500,23500,23500,23500,0
|
|
20230614,180500,1693619700,23500,23500,23500,23500,0
|
|
20230614,180400,1693619700,23500,23500,23500,23500,0
|
|
20230614,180300,1693619700,23500,23500,23500,23500,0
|
|
20230614,180200,1693619700,23500,23500,23500,23500,0
|
|
20230614,180100,1693619700,23500,23500,23500,23500,0
|
|
20230614,180000,1693619700,23500,23500,23500,23500,0
|
|
20230614,175900,1693619700,23500,23500,23500,23500,0
|
|
20230614,175800,1693619700,23500,23500,23500,23500,0
|
|
20230614,175700,1693619700,23500,23500,23500,23500,0
|
|
20230614,175600,1693619700,23500,23500,23500,23500,334
|
|
20230614,175500,1693619700,23500,23500,23500,23500,0
|
|
20230614,175400,1693619700,23500,23500,23500,23500,0
|
|
20230614,175300,1693619700,23500,23500,23500,23500,0
|
|
20230614,175200,1693619700,23500,23500,23500,23500,0
|
|
20230614,175100,1693619700,23500,23500,23500,23500,0
|
|
20230614,175000,1693619700,23500,23500,23500,23500,0
|
|
20230614,174900,1693619700,23500,23500,23500,23500,0
|
|
20230614,174800,1693619700,23500,23500,23500,23500,0
|
|
20230614,174700,1693619700,23500,23500,23500,23500,0
|
|
20230614,174600,1693619700,23500,23500,23500,23500,0
|
|
20230614,174500,1693619700,23500,23500,23500,23500,0
|
|
20230614,174400,1693619700,23500,23500,23500,23500,0
|
|
20230614,174300,1693619700,23500,23500,23500,23500,0
|
|
20230614,174200,1693619700,23500,23500,23500,23500,0
|
|
20230614,174100,1693619700,23500,23500,23500,23500,0
|
|
20230614,174000,1693619700,23500,23500,23500,23500,0
|
|
20230614,173900,1693619700,23500,23500,23500,23500,0
|
|
20230614,173800,1693619700,23500,23500,23500,23500,0
|
|
20230614,173700,1693619700,23500,23500,23500,23500,0
|
|
20230614,173600,1693619700,23500,23500,23500,23500,0
|
|
20230614,173500,1693619700,23500,23500,23500,23500,0
|
|
20230614,173400,1693619700,23500,23500,23500,23500,0
|
|
20230614,173300,1693619700,23500,23500,23500,23500,0
|
|
20230614,173200,1693619700,23500,23500,23500,23500,0
|
|
20230614,173100,1693619700,23500,23500,23500,23500,0
|
|
20230614,173000,1693619700,23500,23500,23500,23500,0
|
|
20230614,172900,1693619700,23500,23500,23500,23500,0
|
|
20230614,172800,1693619700,23500,23500,23500,23500,0
|
|
20230614,172700,1693619700,23500,23500,23500,23500,0
|
|
20230614,172600,1693619700,23500,23500,23500,23500,334
|
|
20230614,172500,1693619700,23500,23500,23500,23500,0
|
|
20230614,172400,1693619700,23500,23500,23500,23500,0
|
|
20230614,172300,1693619700,23500,23500,23500,23500,0
|
|
20230614,172200,1693619700,23500,23500,23500,23500,0
|
|
20230614,172100,1693619700,23500,23500,23500,23500,0
|
|
20230614,172000,1693619700,23500,23500,23500,23500,0
|
|
20230614,171900,1693619700,23500,23500,23500,23500,0
|
|
20230614,171800,1693619700,23500,23500,23500,23500,0
|
|
20230614,171700,1693619700,23500,23500,23500,23500,0
|
|
20230614,171600,1693619700,23500,23500,23500,23500,0
|
|
20230614,171500,1693619700,23500,23500,23500,23500,0
|
|
20230614,171400,1693619700,23500,23500,23500,23500,0
|
|
20230614,171300,1693619700,23500,23500,23500,23500,0
|
|
20230614,171200,1693619700,23500,23500,23500,23500,0
|
|
20230614,171100,1693619700,23500,23500,23500,23500,0
|
|
20230614,171000,1693619700,23500,23500,23500,23500,0
|
|
20230614,170900,1693619700,23500,23500,23500,23500,0
|
|
20230614,170800,1693619700,23500,23500,23500,23500,0
|
|
20230614,170700,1693619700,23500,23500,23500,23500,0
|
|
20230614,170600,1693619700,23500,23500,23500,23500,0
|
|
20230614,170500,1693619700,23500,23500,23500,23500,0
|
|
20230614,170400,1693619700,23500,23500,23500,23500,0
|
|
20230614,170300,1693619700,23500,23500,23500,23500,0
|
|
20230614,170200,1693619700,23500,23500,23500,23500,0
|
|
20230614,170100,1693619700,23500,23500,23500,23500,0
|
|
20230614,170000,1693619700,23500,23500,23500,23500,0
|
|
20230614,165900,1693619700,23500,23500,23500,23500,0
|
|
20230614,165800,1693619700,23500,23500,23500,23500,0
|
|
20230614,165700,1693619700,23500,23500,23500,23500,0
|
|
20230614,165600,1693619700,23500,23500,23500,23500,334
|
|
20230614,165500,1693619700,23500,23500,23500,23500,0
|
|
20230614,165400,1693619700,23500,23500,23500,23500,0
|
|
20230614,165300,1693619700,23500,23500,23500,23500,0
|
|
20230614,165200,1693619700,23500,23500,23500,23500,0
|
|
20230614,165100,1693619700,23500,23500,23500,23500,0
|
|
20230614,165000,1693619700,23500,23500,23500,23500,0
|
|
20230614,164900,1693619700,23500,23500,23500,23500,0
|
|
20230614,164800,1693619700,23500,23500,23500,23500,0
|
|
20230614,164700,1693619700,23500,23500,23500,23500,0
|
|
20230614,164600,1693619700,23500,23500,23500,23500,0
|
|
20230614,164500,1693619700,23500,23500,23500,23500,0
|
|
20230614,164400,1693619700,23500,23500,23500,23500,0
|
|
20230614,164300,1693619700,23500,23500,23500,23500,0
|
|
20230614,164200,1693619700,23500,23500,23500,23500,0
|
|
20230614,164100,1693619700,23500,23500,23500,23500,0
|
|
20230614,164000,1693619700,23500,23500,23500,23500,0
|
|
20230614,163900,1693619700,23500,23500,23500,23500,0
|
|
20230614,163800,1693619700,23500,23500,23500,23500,0
|
|
20230614,163700,1693619700,23500,23500,23500,23500,0
|
|
20230614,163600,1693619700,23500,23500,23500,23500,0
|
|
20230614,163500,1693619700,23500,23500,23500,23500,0
|
|
20230614,163400,1693619700,23500,23500,23500,23500,0
|
|
20230614,163300,1693619700,23500,23500,23500,23500,0
|
|
20230614,163200,1693619700,23500,23500,23500,23500,0
|
|
20230614,163100,1693619700,23500,23500,23500,23500,0
|
|
20230614,163000,1693619700,23500,23500,23500,23500,0
|
|
20230614,162900,1693619700,23500,23500,23500,23500,0
|
|
20230614,162800,1693619700,23500,23500,23500,23500,0
|
|
20230614,162700,1693619700,23500,23500,23500,23500,0
|
|
20230614,162600,1693619700,23500,23500,23500,23500,334
|
|
20230614,162500,1693619700,23500,23500,23500,23500,0
|
|
20230614,162400,1693619700,23500,23500,23500,23500,0
|
|
20230614,162300,1693619700,23500,23500,23500,23500,0
|
|
20230614,162200,1693619700,23500,23500,23500,23500,0
|
|
20230614,162100,1693619700,23500,23500,23500,23500,0
|
|
20230614,162000,1693619700,23500,23500,23500,23500,0
|
|
20230614,161900,1693619700,23500,23500,23500,23500,0
|
|
20230614,161800,1693619700,23500,23500,23500,23500,0
|
|
20230614,161700,1693619700,23500,23500,23500,23500,0
|
|
20230614,161600,1693619700,23500,23500,23500,23500,0
|
|
20230614,161500,1693619700,23500,23500,23500,23500,0
|
|
20230614,161400,1693619700,23500,23500,23500,23500,0
|
|
20230614,161300,1693619700,23500,23500,23500,23500,0
|
|
20230614,161200,1693619700,23500,23500,23500,23500,0
|
|
20230614,161100,1693619700,23500,23500,23500,23500,0
|
|
20230614,161000,1693619700,23500,23500,23500,23500,0
|
|
20230614,160900,1693619700,23500,23500,23500,23500,0
|
|
20230614,160800,1693619700,23500,23500,23500,23500,0
|
|
20230614,160700,1693619700,23500,23500,23500,23500,0
|
|
20230614,160600,1693619700,23500,23500,23500,23500,0
|
|
20230614,160500,1693619700,23500,23500,23500,23500,0
|
|
20230614,160400,1693619700,23500,23500,23500,23500,0
|
|
20230614,160300,1693619700,23500,23500,23500,23500,0
|
|
20230614,160200,1693619700,23500,23500,23500,23500,0
|
|
20230614,160100,1693619700,23500,23500,23500,23500,0
|
|
20230614,160000,1693619700,23500,23500,23500,23500,0
|
|
20230614,155900,1693619700,23500,23500,23500,23500,0
|
|
20230614,155800,1693619700,23500,23500,23500,23500,0
|
|
20230614,155700,1693619700,23500,23500,23500,23500,0
|
|
20230614,155600,1693619700,23500,23500,23500,23500,334
|
|
20230614,155500,1693619700,23500,23500,23500,23500,0
|
|
20230614,155400,1693619700,23500,23500,23500,23500,0
|
|
20230614,155300,1693619700,23500,23500,23500,23500,0
|
|
20230614,155200,1693619700,23500,23500,23500,23500,0
|
|
20230614,155100,1693619700,23500,23500,23500,23500,0
|
|
20230614,155000,1693619700,23500,23500,23500,23500,0
|
|
20230614,154900,1693619700,23500,23500,23500,23500,0
|
|
20230614,154800,1693619700,23500,23500,23500,23500,0
|
|
20230614,154700,1693619700,23500,23500,23500,23500,0
|
|
20230614,154600,1693619700,23500,23500,23500,23500,0
|
|
20230614,154500,1693619700,23500,23500,23500,23500,0
|
|
20230614,154400,1693619700,23500,23500,23500,23500,0
|
|
20230614,154300,1693619700,23500,23500,23500,23500,0
|
|
20230614,154200,1693619700,23500,23500,23500,23500,0
|
|
20230614,154100,1693619700,23500,23500,23500,23500,0
|
|
20230614,154000,1693619700,23500,23500,23500,23500,0
|
|
20230614,153900,1693619700,23500,23500,23500,23500,0
|
|
20230614,153800,1693619700,23500,23500,23500,23500,0
|
|
20230614,153700,1693619700,23500,23500,23500,23500,0
|
|
20230614,153600,1693619700,23500,23500,23500,23500,0
|
|
20230614,153500,1693619700,23500,23500,23500,23500,0
|
|
20230614,153400,1693619700,23500,23500,23500,23500,0
|
|
20230614,153300,1693619700,23500,23500,23500,23500,0
|
|
20230614,153200,1693619700,23500,23500,23500,23500,0
|
|
20230614,153100,1693619700,23500,23500,23500,23500,0
|
|
20230614,153000,1693619700,23500,23500,23500,23500,334
|
|
20230614,152900,1685770700,23600,23600,23600,23600,0
|
|
20230614,152800,1685770700,23600,23600,23600,23600,0
|
|
20230614,152700,1685770700,23600,23600,23600,23600,0
|
|
20230614,152600,1685770700,23600,23600,23600,23600,0
|
|
20230614,152500,1685770700,23600,23600,23600,23600,0
|
|
20230614,152400,1685770700,23600,23600,23600,23600,0
|
|
20230614,152300,1685770700,23600,23600,23600,23600,0
|
|
20230614,152200,1685770700,23600,23600,23600,23600,0
|
|
20230614,152100,1685770700,23600,23600,23600,23600,0
|
|
20230614,152000,1685770700,23600,23600,23600,23600,0
|
|
20230614,151900,1685770700,23600,23550,23600,23550,22
|
|
20230614,151800,1685252550,23550,23550,23550,23550,34
|
|
20230614,151700,1684451850,23550,23550,23550,23550,26
|
|
20230614,151600,1683839550,23550,23550,23600,23550,123
|
|
20230614,151500,1680937850,23600,23600,23600,23600,0
|
|
20230614,151400,1680937850,23600,23600,23600,23600,11
|
|
20230614,151300,1680678250,23550,23550,23550,23550,2
|
|
20230614,151200,1680631150,23550,23550,23550,23550,113
|
|
20230614,151100,1677970000,23550,23550,23550,23500,258
|
|
20230614,151000,1671904250,23550,23500,23550,23500,162
|
|
20230614,150900,1668091650,23550,23500,23550,23500,55
|
|
20230614,150800,1666799050,23450,23450,23450,23450,0
|
|
20230614,150700,1666799050,23450,23450,23450,23450,5
|
|
20230614,150600,1666681800,23450,23450,23450,23450,10
|
|
20230614,150500,1666447300,23450,23450,23450,23450,180
|
|
20230614,150400,1662226300,23450,23450,23450,23450,105
|
|
20230614,150300,1659764050,23450,23550,23550,23450,310
|
|
20230614,150200,1652493900,23550,23550,23550,23550,0
|
|
20230614,150100,1652493900,23550,23550,23550,23550,0
|
|
20230614,150000,1652493900,23550,23550,23550,23550,0
|
|
20230614,145900,1652493900,23550,23550,23550,23550,0
|
|
20230614,145800,1652493900,23550,23450,23550,23450,36
|
|
20230614,145700,1651646900,23450,23500,23550,23450,426
|
|
20230614,145600,1641642450,23500,23500,23500,23500,502
|
|
20230614,145500,1629845450,23550,23550,23550,23550,1
|
|
20230614,145400,1629821900,23500,23550,23550,23500,135
|
|
20230614,145300,1626649150,23550,23550,23550,23550,90
|
|
20230614,145200,1624529650,23550,23550,23550,23550,200
|
|
20230614,145100,1619819650,23600,23600,23600,23600,43
|
|
20230614,145000,1618804850,23600,23600,23600,23600,0
|
|
20230614,144900,1618804850,23600,23600,23600,23600,213
|
|
20230614,144800,1613778050,23600,23600,23600,23600,217
|
|
20230614,144700,1608656850,23550,23550,23550,23550,0
|
|
20230614,144600,1608656850,23550,23500,23550,23500,16
|
|
20230614,144500,1608280100,23500,23500,23500,23500,1
|
|
20230614,144400,1608256600,23500,23550,23550,23500,12
|
|
20230614,144300,1607974500,23600,23600,23600,23600,43
|
|
20230614,144200,1606959700,23500,23500,23500,23500,25
|
|
20230614,144100,1606372200,23500,23500,23500,23500,0
|
|
20230614,144000,1606372200,23500,23550,23550,23500,25
|
|
20230614,143900,1605784450,23650,23650,23650,23650,100
|
|
20230614,143800,1603419450,23650,23650,23650,23650,13
|
|
20230614,143700,1603112000,23650,23650,23650,23650,0
|
|
20230614,143600,1603112000,23650,23650,23650,23650,21
|
|
20230614,143500,1602615350,23650,23600,23650,23600,12
|
|
20230614,143400,1602331600,23500,23650,23650,23500,4
|
|
20230614,143300,1602237450,23650,23650,23650,23650,0
|
|
20230614,143200,1602237450,23650,23650,23650,23650,0
|
|
20230614,143100,1602237450,23650,23600,23650,23600,10
|
|
20230614,143000,1602001400,23600,23600,23600,23600,2
|
|
20230614,142900,1601954200,23650,23650,23650,23650,0
|
|
20230614,142800,1601954200,23650,23600,23650,23450,288
|
|
20230614,142700,1595184550,23550,23550,23550,23550,0
|
|
20230614,142600,1595184550,23550,23600,23600,23550,366
|
|
20230614,142500,1586565200,23600,23600,23600,23600,42
|
|
20230614,142400,1585574000,23600,23650,23650,23600,13
|
|
20230614,142300,1585267000,23650,23650,23650,23650,53
|
|
20230614,142200,1584013550,23650,23650,23650,23650,4
|
|
20230614,142100,1583918950,23650,23650,23650,23650,1
|
|
20230614,142000,1583895300,23500,23500,23650,23500,452
|
|
20230614,141900,1573242100,23500,23500,23500,23500,59
|
|
20230614,141800,1571855600,23500,23500,23500,23500,0
|
|
20230614,141700,1571855600,23500,23500,23500,23500,188
|
|
20230614,141600,1567437600,23500,23600,23600,23500,60
|
|
20230614,141500,1566026600,23550,23500,23550,23500,235
|
|
20230614,141400,1560501100,23500,23500,23500,23500,200
|
|
20230614,141300,1555801100,23600,23500,23600,23500,144
|
|
20230614,141200,1552411850,23550,23550,23550,23450,78
|
|
20230614,141100,1550576650,23550,23450,23550,23450,105
|
|
20230614,141000,1548113800,23500,23350,23500,23350,130
|
|
20230614,140900,1545071900,23400,23300,23400,23300,22
|
|
20230614,140800,1544557200,23300,23300,23300,23250,1515
|
|
20230614,140700,1509329750,23300,23350,23350,23300,639
|
|
20230614,140600,1494428300,23350,23300,23400,23300,17
|
|
20230614,140500,1494031350,23250,23300,23400,23250,851
|
|
20230614,140400,1474218800,23350,23500,23500,23350,2227
|
|
20230614,140300,1422094150,23500,23500,23500,23500,1096
|
|
20230614,140200,1396338150,23500,23550,23550,23500,951
|
|
20230614,140100,1373943200,23600,23600,23650,23600,51
|
|
20230614,140000,1372739500,23600,23600,23600,23600,421
|
|
20230614,135900,1362803900,23600,23600,23600,23600,0
|
|
20230614,135800,1362803900,23600,23650,23650,23600,52
|
|
20230614,135700,1361574600,23650,23650,23650,23600,17
|
|
20230614,135600,1361173000,23600,23600,23600,23600,35
|
|
20230614,135500,1360347000,23550,23600,23600,23550,721
|
|
20230614,135400,1343335050,23600,23600,23600,23600,110
|
|
20230614,135300,1340739050,23600,23650,23650,23600,680
|
|
20230614,135200,1324689550,23700,23650,23700,23650,138
|
|
20230614,135100,1321422950,23650,23700,23750,23650,318
|
|
20230614,135000,1313901150,23750,23700,23750,23700,20
|
|
20230614,134900,1313427100,23700,23700,23700,23700,176
|
|
20230614,134800,1309255900,23700,23700,23700,23700,21
|
|
20230614,134700,1308758200,23700,23700,23700,23700,18
|
|
20230614,134600,1308331600,23700,23700,23700,23700,17
|
|
20230614,134500,1307928700,23700,23800,23800,23700,84
|
|
20230614,134400,1305934800,23950,23950,23950,23950,0
|
|
20230614,134300,1305934800,23950,23950,23950,23950,1
|
|
20230614,134200,1305910850,23900,23900,23900,23900,932
|
|
20230614,134100,1283636050,23900,23900,23900,23900,0
|
|
20230614,134000,1283636050,23900,23900,23900,23900,0
|
|
20230614,133900,1283636050,23900,23900,23900,23900,0
|
|
20230614,133800,1283636050,23900,23850,23900,23850,620
|
|
20230614,133700,1268824050,23800,23800,23800,23800,100
|
|
20230614,133600,1266444050,23800,23700,23800,23700,267
|
|
20230614,133500,1260092050,23700,23700,23700,23700,31
|
|
20230614,133400,1259357350,23750,23750,23750,23750,50
|
|
20230614,133300,1258169850,23650,23750,23750,23650,130
|
|
20230614,133200,1255089000,23800,23800,23800,23800,0
|
|
20230614,133100,1255089000,23800,23800,23800,23800,1
|
|
20230614,133000,1255065200,23750,23750,23750,23750,71
|
|
20230614,132900,1253378950,23750,23800,23800,23750,54
|
|
20230614,132800,1252094250,23800,23850,23850,23800,187
|
|
20230614,132700,1247634350,23850,23850,23850,23850,0
|
|
20230614,132600,1247634350,23850,23850,23850,23850,149
|
|
20230614,132500,1244080700,23850,23850,23850,23750,137
|
|
20230614,132400,1240825550,23850,23800,23850,23800,107
|
|
20230614,132300,1238278900,23700,23800,23800,23700,359
|
|
20230614,132200,1229767700,23800,23800,23800,23800,22
|
|
20230614,132100,1229244100,23650,23700,23700,23650,11
|
|
20230614,132000,1228983650,23650,23700,23700,23650,218
|
|
20230614,131900,1223825750,23650,23650,23650,23650,17
|
|
20230614,131800,1223423700,23750,23650,23750,23500,1367
|
|
20230614,131700,1191176500,23550,23900,23900,23550,1128
|
|
20230614,131600,1164461000,23900,23900,23900,23900,28
|
|
20230614,131500,1163791800,23900,23950,23950,23900,384
|
|
20230614,131400,1154605400,23950,23900,23950,23900,52
|
|
20230614,131300,1153360100,23900,23900,23950,23900,9
|
|
20230614,131200,1153144650,23950,24000,24000,23950,6
|
|
20230614,131100,1153000850,23950,23950,23950,23950,105
|
|
20230614,131000,1150486100,24000,24000,24000,24000,274
|
|
20230614,130900,1143910100,24000,24050,24050,24000,21
|
|
20230614,130800,1143405650,24100,24100,24100,24100,0
|
|
20230614,130700,1143405650,24100,24100,24100,24100,0
|
|
20230614,130600,1143405650,24100,24100,24150,24100,75
|
|
20230614,130500,1141595450,24050,24050,24050,24050,500
|
|
20230614,130400,1129570450,24100,24100,24100,24100,2
|
|
20230614,130300,1129522250,24100,24100,24100,24100,197
|
|
20230614,130200,1124774550,24150,24150,24150,24150,55
|
|
20230614,130100,1123446300,24150,24100,24150,24100,1053
|
|
20230614,130000,1098066350,24200,24200,24200,24200,1
|
|
20230614,125900,1098042150,24200,24150,24200,24150,492
|
|
20230614,125800,1086146000,24200,24200,24200,24200,102
|
|
20230614,125700,1083677600,24150,24150,24150,24150,50
|
|
20230614,125600,1082470100,24150,24200,24200,24150,122
|
|
20230614,125500,1079517950,24150,24150,24150,24150,102
|
|
20230614,125400,1077054650,24200,24200,24200,24200,127
|
|
20230614,125300,1073981250,24200,24200,24250,24200,251
|
|
20230614,125200,1067907000,24200,24200,24200,24200,23
|
|
20230614,125100,1067350400,24200,24200,24200,24200,94
|
|
20230614,125000,1065075600,24200,24100,24200,24100,98
|
|
20230614,124900,1062708100,24050,24050,24050,24050,29
|
|
20230614,124800,1062010650,24050,24050,24050,24050,89
|
|
20230614,124700,1059870200,24050,24050,24050,24050,197
|
|
20230614,124600,1055132350,24050,24050,24050,24050,0
|
|
20230614,124500,1055132350,24050,24050,24050,24000,349
|
|
20230614,124400,1046742450,24050,24150,24150,24050,50
|
|
20230614,124300,1045538650,24250,24200,24250,24200,100
|
|
20230614,124200,1043117750,24150,24150,24150,24150,0
|
|
20230614,124100,1043117750,24150,24150,24150,24150,24
|
|
20230614,124000,1042538150,24150,24150,24150,24150,92
|
|
20230614,123900,1040316350,24150,24150,24150,24150,0
|
|
20230614,123800,1040316350,24150,24150,24150,24150,104
|
|
20230614,123700,1037804750,24050,24050,24050,24050,30
|
|
20230614,123600,1037083250,24050,24050,24050,24050,0
|
|
20230614,123500,1037083250,24050,24050,24050,24000,146
|
|
20230614,123400,1033578000,24000,24100,24100,24000,227
|
|
20230614,123300,1028118850,24100,24200,24200,24100,28
|
|
20230614,123200,1027443750,24100,24250,24250,24100,401
|
|
20230614,123100,1017754600,24250,24250,24250,24250,88
|
|
20230614,123000,1015620600,24250,24250,24250,24250,242
|
|
20230614,122900,1009752100,24250,24200,24250,24200,263
|
|
20230614,122800,1003380850,24150,24250,24250,24150,220
|
|
20230614,122700,998047350,24200,24200,24250,24200,198
|
|
20230614,122600,993251350,24200,24150,24200,24150,1007
|
|
20230614,122500,968916600,24100,24050,24100,24050,66
|
|
20230614,122400,967326100,24100,24100,24100,24100,86
|
|
20230614,122300,965253500,24100,24100,24100,24100,38
|
|
20230614,122200,964337700,24100,24100,24100,24100,470
|
|
20230614,122100,953010700,24050,24050,24050,24050,0
|
|
20230614,122000,953010700,24050,24100,24150,24050,631
|
|
20230614,121900,937802650,24100,24100,24100,24050,91
|
|
20230614,121800,935609800,24100,24100,24100,24050,111
|
|
20230614,121700,932937450,24100,24100,24100,24100,383
|
|
20230614,121600,923707150,24100,24000,24100,24000,193
|
|
20230614,121500,919073150,23950,23950,23950,23950,600
|
|
20230614,121400,904703150,23950,23950,23950,23950,10
|
|
20230614,121300,904463650,23950,23950,23950,23950,15
|
|
20230614,121200,904104400,23950,23950,23950,23950,0
|
|
20230614,121100,904104400,23950,23950,23950,23950,100
|
|
20230614,121000,901709400,23950,23950,23950,23950,180
|
|
20230614,120900,897398400,23850,23850,23850,23850,0
|
|
20230614,120800,897398400,23850,23850,23850,23850,0
|
|
20230614,120700,897398400,23850,23850,23850,23850,0
|
|
20230614,120600,897398400,23850,23850,23850,23850,84
|
|
20230614,120500,895395000,23900,23900,23900,23900,30
|
|
20230614,120400,894678000,23900,23900,23900,23900,1
|
|
20230614,120300,894654100,23900,23900,23900,23900,0
|
|
20230614,120200,894654100,23900,23850,23900,23850,85
|
|
20230614,120100,892623650,23850,23850,23850,23850,52
|
|
20230614,120000,891383450,23850,23850,23850,23850,0
|
|
20230614,115900,891383450,23850,23850,23850,23850,0
|
|
20230614,115800,891383450,23850,23850,23850,23850,50
|
|
20230614,115700,890190950,23800,23800,23800,23800,30
|
|
20230614,115600,889476950,23800,23800,23800,23800,0
|
|
20230614,115500,889476950,23800,23800,23800,23800,53
|
|
20230614,115400,888215550,23900,23850,23900,23800,79
|
|
20230614,115300,886332550,23850,23850,23850,23850,72
|
|
20230614,115200,884615350,23850,23850,23850,23850,51
|
|
20230614,115100,883399000,23850,23850,23850,23850,0
|
|
20230614,115000,883399000,23850,23800,23850,23800,83
|
|
20230614,114900,881423350,23750,23750,23750,23750,25
|
|
20230614,114800,880829600,23750,23750,23750,23750,0
|
|
20230614,114700,880829600,23750,23700,23750,23700,145
|
|
20230614,114600,877392750,23700,23700,23700,23700,51
|
|
20230614,114500,876184050,23700,23700,23700,23700,2
|
|
20230614,114400,876136650,23650,23650,23650,23650,0
|
|
20230614,114300,876136650,23650,23650,23650,23650,37
|
|
20230614,114200,875261600,23700,23700,23700,23700,239
|
|
20230614,114100,869597300,23600,23600,23600,23600,1532
|
|
20230614,114000,833442100,23600,23700,23700,23600,178
|
|
20230614,113900,829239600,23700,23700,23700,23700,0
|
|
20230614,113800,829239600,23700,23700,23700,23700,500
|
|
20230614,113700,817389600,23700,23700,23700,23700,4
|
|
20230614,113600,817294800,23800,23800,23800,23800,53
|
|
20230614,113500,816033400,23800,23900,23900,23800,28
|
|
20230614,113400,815365600,23900,23900,23900,23900,5
|
|
20230614,113300,815246100,23900,23950,23950,23900,240
|
|
20230614,113200,809509600,23950,23950,23950,23950,0
|
|
20230614,113100,809509600,23950,23900,23950,23900,41
|
|
20230614,113000,808529550,23900,23900,23900,23850,182
|
|
20230614,112900,804188750,23900,23850,23900,23850,106
|
|
20230614,112800,801657650,23850,23800,23850,23800,149
|
|
20230614,112700,798108950,23800,23700,23800,23700,1109
|
|
20230614,112600,771721900,23700,23700,23700,23700,85
|
|
20230614,112500,769707400,23700,23700,23700,23700,10
|
|
20230614,112400,769470400,23550,23550,23550,23550,3
|
|
20230614,112300,769399750,23500,23500,23500,23500,0
|
|
20230614,112200,769399750,23500,23700,23700,23500,2966
|
|
20230614,112100,699574500,23600,23600,23600,23600,159
|
|
20230614,112000,695822100,23600,23600,23600,23600,1
|
|
20230614,111900,695798500,23600,23650,23650,23600,13
|
|
20230614,111800,695491650,23650,23650,23650,23650,29
|
|
20230614,111700,694805800,23650,23650,23650,23650,57
|
|
20230614,111600,693457750,23550,23600,23600,23550,926
|
|
20230614,111500,671615450,23600,23650,23650,23600,225
|
|
20230614,111400,666304800,23600,23600,23600,23600,0
|
|
20230614,111300,666304800,23600,23600,23600,23600,36
|
|
20230614,111200,665455200,23600,23650,23650,23600,76
|
|
20230614,111100,663658000,23700,23650,23700,23650,16
|
|
20230614,111000,663279100,23600,23650,23650,23600,151
|
|
20230614,110900,659711800,23650,23650,23650,23650,11
|
|
20230614,110800,659451650,23700,23700,23700,23700,20
|
|
20230614,110700,658977650,23700,23650,23700,23650,22
|
|
20230614,110600,658457300,23650,23650,23650,23650,250
|
|
20230614,110500,652544800,23650,23700,23700,23650,69
|
|
20230614,110400,650912850,23700,23700,23700,23700,42
|
|
20230614,110300,649917450,23700,23700,23700,23700,60
|
|
20230614,110200,648495450,23750,23600,23750,23600,21
|
|
20230614,110100,647999700,23600,23750,23800,23600,1603
|
|
20230614,110000,610110800,23800,23750,23800,23750,11
|
|
20230614,105900,609849300,23750,23750,23750,23750,148
|
|
20230614,105800,606334300,23750,23750,23800,23750,28
|
|
20230614,105700,605669250,23750,23800,23800,23750,21
|
|
20230614,105600,605169750,23750,23750,23750,23750,0
|
|
20230614,105500,605169750,23750,23750,23750,23750,0
|
|
20230614,105400,605169750,23750,23750,23750,23750,0
|
|
20230614,105300,605169750,23750,23750,23750,23750,0
|
|
20230614,105200,605169750,23750,23800,23800,23750,509
|
|
20230614,105100,593075900,23850,23850,23850,23850,0
|
|
20230614,105000,593075900,23850,23800,23850,23800,49
|
|
20230614,104900,591909650,23850,23900,23900,23850,4
|
|
20230614,104800,591814150,23850,23850,23850,23850,101
|
|
20230614,104700,589405300,23900,23900,23900,23900,0
|
|
20230614,104600,589405300,23900,23900,23900,23900,79
|
|
20230614,104500,587517200,23900,23900,23900,23900,1
|
|
20230614,104400,587493300,23900,23950,23950,23900,24
|
|
20230614,104300,586918650,24000,24000,24000,24000,0
|
|
20230614,104200,586918650,24000,23950,24000,23950,327
|
|
20230614,104100,579076750,24000,24000,24000,24000,0
|
|
20230614,104000,579076750,24000,24000,24000,24000,11
|
|
20230614,103900,578812750,24050,24050,24050,24050,0
|
|
20230614,103800,578812750,24050,24050,24050,24050,0
|
|
20230614,103700,578812750,24050,24050,24050,24050,0
|
|
20230614,103600,578812750,24050,24050,24050,24050,1
|
|
20230614,103500,578788700,23950,23950,23950,23950,10
|
|
20230614,103400,578549200,23950,24050,24050,23950,270
|
|
20230614,103300,572078700,23950,23950,23950,23950,20
|
|
20230614,103200,571599700,24000,24000,24000,24000,94
|
|
20230614,103100,569343700,24000,24000,24000,24000,3
|
|
20230614,103000,569271700,24000,24000,24050,24000,114
|
|
20230614,102900,566535600,24000,24000,24000,24000,98
|
|
20230614,102800,564183600,24000,23950,24000,23950,68
|
|
20230614,102700,562554900,23900,23950,23950,23900,151
|
|
20230614,102600,558945850,23900,23900,23900,23900,17
|
|
20230614,102500,558539550,23900,23900,23900,23900,1
|
|
20230614,102400,558515650,23900,23900,23900,23900,2
|
|
20230614,102300,558467850,23900,23900,23900,23900,20
|
|
20230614,102200,557989850,23800,23850,23850,23800,100
|
|
20230614,102100,555609350,23800,23800,23800,23800,0
|
|
20230614,102000,555609350,23800,23800,23800,23800,50
|
|
20230614,101900,554419350,23800,23850,23850,23800,604
|
|
20230614,101800,540038950,23850,23850,23850,23850,46
|
|
20230614,101700,538941850,23800,23800,23800,23800,61
|
|
20230614,101600,537490050,23800,23750,23800,23750,53
|
|
20230614,101500,536231150,23800,23850,23850,23800,198
|
|
20230614,101400,531518700,23850,23900,23900,23850,68
|
|
20230614,101300,529896200,23900,23900,23900,23900,0
|
|
20230614,101200,529896200,23900,23900,23900,23900,5
|
|
20230614,101100,529776700,23900,23900,23900,23900,1
|
|
20230614,101000,529752800,23950,23950,23950,23850,28
|
|
20230614,100900,529082500,23850,23950,23950,23850,46
|
|
20230614,100800,527985050,23950,23850,23950,23800,260
|
|
20230614,100700,521779550,23850,23850,23850,23850,1
|
|
20230614,100600,521755700,23750,23750,23750,23750,0
|
|
20230614,100500,521755700,23750,23800,23800,23750,110
|
|
20230614,100400,519142700,23800,23750,23800,23750,160
|
|
20230614,100300,515335000,23800,23800,23800,23750,244
|
|
20230614,100200,509527950,23750,23850,23900,23750,501
|
|
20230614,100100,497600550,23850,23850,23850,23850,175
|
|
20230614,100000,493426800,23900,23900,23900,23900,462
|
|
20230614,095900,482385000,23950,23900,23950,23900,171
|
|
20230614,095800,478296050,23900,23950,23950,23900,52
|
|
20230614,095700,477050700,23950,23950,23950,23950,142
|
|
20230614,095600,473649800,23950,23950,23950,23950,8
|
|
20230614,095500,473458200,24000,24000,24000,24000,98
|
|
20230614,095400,471106200,24050,24050,24050,24050,0
|
|
20230614,095300,471106200,24050,24050,24050,24050,96
|
|
20230614,095200,468797400,24050,24050,24050,24050,23
|
|
20230614,095100,468244250,24050,24050,24050,24050,34
|
|
20230614,095000,467426550,24050,24150,24150,24050,435
|
|
20230614,094900,456940750,24150,24100,24150,24100,158
|
|
20230614,094800,453131950,24100,24150,24150,24100,175
|
|
20230614,094700,448907100,24150,24150,24150,24150,97
|
|
20230614,094600,446564550,24200,24200,24250,24200,31
|
|
20230614,094500,445813350,24150,24150,24150,24150,82
|
|
20230614,094400,443833050,24150,24100,24150,24100,13
|
|
20230614,094300,443519150,24100,24150,24150,24100,246
|
|
20230614,094200,437588550,24150,24100,24150,24100,98
|
|
20230614,094100,435222350,24150,24050,24150,24050,355
|
|
20230614,094000,426669100,24050,24000,24050,24000,42
|
|
20230614,093900,425660950,24000,24000,24000,24000,141
|
|
20230614,093800,422276950,24000,24050,24050,24000,503
|
|
20230614,093700,410187500,24050,24100,24100,24050,916
|
|
20230614,093600,388138850,24100,24100,24100,24100,87
|
|
20230614,093500,386042150,24100,24100,24100,24100,24
|
|
20230614,093400,385463750,24100,24150,24150,24100,224
|
|
20230614,093300,380062700,24150,24250,24250,24150,399
|
|
20230614,093200,370402700,24200,24300,24300,24200,514
|
|
20230614,093100,357945600,24300,24300,24300,24200,131
|
|
20230614,093000,354762450,24300,24400,24400,24200,601
|
|
20230614,092900,340112650,24450,24150,24450,24150,2442
|
|
20230614,092800,280751550,24150,24100,24150,24100,10
|
|
20230614,092700,280510450,24100,24050,24100,24050,229
|
|
20230614,092600,274997600,24050,24050,24050,24050,604
|
|
20230614,092500,260471400,24100,24050,24150,24000,449
|
|
20230614,092400,249665050,24100,24300,24300,24100,1420
|
|
20230614,092300,215292200,24350,24250,24350,24250,737
|
|
20230614,092200,197374650,24300,24300,24350,24250,835
|
|
20230614,092100,177076400,24300,24200,24300,24200,390
|
|
20230614,092000,167615050,24200,24100,24200,24100,811
|
|
20230614,091900,148006000,24100,24100,24150,24100,348
|
|
20230614,091800,139618700,24100,24050,24100,24050,178
|
|
20230614,091700,135336150,24000,24000,24000,24000,618
|
|
20230614,091600,120504150,24000,23950,24000,23900,123
|
|
20230614,091500,117559950,23950,23950,23950,23950,34
|
|
20230614,091400,116745650,23900,23900,23900,23900,80
|
|
20230614,091300,114833650,23950,24000,24000,23950,213
|
|
20230614,091200,109726800,24000,24050,24050,24000,131
|
|
20230614,091100,106582550,24050,23950,24100,23950,97
|
|
20230614,091000,104250100,24050,23850,24050,23850,1549
|
|
20230614,090900,67092450,23900,23850,23900,23800,182
|
|
20230614,090800,62749750,23850,23800,23850,23800,208
|
|
20230614,090700,57790250,23800,23800,23800,23800,6
|
|
20230614,090600,57647450,23750,23750,23750,23750,93
|
|
20230614,090500,55438700,23750,23850,23850,23750,608
|
|
20230614,090400,40964300,23900,23900,23900,23900,226
|
|
20230614,090300,35562900,23950,23900,23950,23900,106
|
|
20230614,090200,33028200,23900,23950,23950,23900,187
|
|
20230614,090100,28551950,24050,23950,24050,23950,127
|
|
20230614,090000,25497950,23850,23950,23950,23850,1067
|