773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,214900,2398962750,21950,21950,21950,21950,0
|
|
20230614,214800,2398962750,21950,21950,21950,21950,0
|
|
20230614,214700,2398962750,21950,21950,21950,21950,0
|
|
20230614,214600,2398962750,21950,21950,21950,21950,0
|
|
20230614,214500,2398962750,21950,21950,21950,21950,0
|
|
20230614,214400,2398962750,21950,21950,21950,21950,0
|
|
20230614,214300,2398962750,21950,21950,21950,21950,0
|
|
20230614,214200,2398962750,21950,21950,21950,21950,0
|
|
20230614,214100,2398962750,21950,21950,21950,21950,0
|
|
20230614,214000,2398962750,21950,21950,21950,21950,0
|
|
20230614,213900,2398962750,21950,21950,21950,21950,0
|
|
20230614,213800,2398962750,21950,21950,21950,21950,0
|
|
20230614,213700,2398962750,21950,21950,21950,21950,0
|
|
20230614,213600,2398962750,21950,21950,21950,21950,0
|
|
20230614,213500,2398962750,21950,21950,21950,21950,0
|
|
20230614,213400,2398962750,21950,21950,21950,21950,0
|
|
20230614,213300,2398962750,21950,21950,21950,21950,0
|
|
20230614,213200,2398962750,21950,21950,21950,21950,0
|
|
20230614,213100,2398962750,21950,21950,21950,21950,0
|
|
20230614,213000,2398962750,21950,21950,21950,21950,0
|
|
20230614,212900,2398962750,21950,21950,21950,21950,0
|
|
20230614,212800,2398962750,21950,21950,21950,21950,0
|
|
20230614,212700,2398962750,21950,21950,21950,21950,0
|
|
20230614,212600,2398962750,21950,21950,21950,21950,0
|
|
20230614,212500,2398962750,21950,21950,21950,21950,0
|
|
20230614,212400,2398962750,21950,21950,21950,21950,0
|
|
20230614,212300,2398962750,21950,21950,21950,21950,0
|
|
20230614,212200,2398962750,21950,21950,21950,21950,0
|
|
20230614,212100,2398962750,21950,21950,21950,21950,0
|
|
20230614,212000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,211900,2398962750,21950,21950,21950,21950,0
|
|
20230614,211800,2398962750,21950,21950,21950,21950,0
|
|
20230614,211700,2398962750,21950,21950,21950,21950,0
|
|
20230614,211600,2398962750,21950,21950,21950,21950,0
|
|
20230614,211500,2398962750,21950,21950,21950,21950,0
|
|
20230614,211400,2398962750,21950,21950,21950,21950,0
|
|
20230614,211300,2398962750,21950,21950,21950,21950,0
|
|
20230614,211200,2398962750,21950,21950,21950,21950,0
|
|
20230614,211100,2398962750,21950,21950,21950,21950,0
|
|
20230614,211000,2398962750,21950,21950,21950,21950,0
|
|
20230614,210900,2398962750,21950,21950,21950,21950,0
|
|
20230614,210800,2398962750,21950,21950,21950,21950,0
|
|
20230614,210700,2398962750,21950,21950,21950,21950,0
|
|
20230614,210600,2398962750,21950,21950,21950,21950,0
|
|
20230614,210500,2398962750,21950,21950,21950,21950,0
|
|
20230614,210400,2398962750,21950,21950,21950,21950,0
|
|
20230614,210300,2398962750,21950,21950,21950,21950,0
|
|
20230614,210200,2398962750,21950,21950,21950,21950,0
|
|
20230614,210100,2398962750,21950,21950,21950,21950,0
|
|
20230614,210000,2398962750,21950,21950,21950,21950,0
|
|
20230614,205900,2398962750,21950,21950,21950,21950,0
|
|
20230614,205800,2398962750,21950,21950,21950,21950,0
|
|
20230614,205700,2398962750,21950,21950,21950,21950,0
|
|
20230614,205600,2398962750,21950,21950,21950,21950,0
|
|
20230614,205500,2398962750,21950,21950,21950,21950,0
|
|
20230614,205400,2398962750,21950,21950,21950,21950,0
|
|
20230614,205300,2398962750,21950,21950,21950,21950,0
|
|
20230614,205200,2398962750,21950,21950,21950,21950,0
|
|
20230614,205100,2398962750,21950,21950,21950,21950,0
|
|
20230614,205000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,204900,2398962750,21950,21950,21950,21950,0
|
|
20230614,204800,2398962750,21950,21950,21950,21950,0
|
|
20230614,204700,2398962750,21950,21950,21950,21950,0
|
|
20230614,204600,2398962750,21950,21950,21950,21950,0
|
|
20230614,204500,2398962750,21950,21950,21950,21950,0
|
|
20230614,204400,2398962750,21950,21950,21950,21950,0
|
|
20230614,204300,2398962750,21950,21950,21950,21950,0
|
|
20230614,204200,2398962750,21950,21950,21950,21950,0
|
|
20230614,204100,2398962750,21950,21950,21950,21950,0
|
|
20230614,204000,2398962750,21950,21950,21950,21950,0
|
|
20230614,203900,2398962750,21950,21950,21950,21950,0
|
|
20230614,203800,2398962750,21950,21950,21950,21950,0
|
|
20230614,203700,2398962750,21950,21950,21950,21950,0
|
|
20230614,203600,2398962750,21950,21950,21950,21950,0
|
|
20230614,203500,2398962750,21950,21950,21950,21950,0
|
|
20230614,203400,2398962750,21950,21950,21950,21950,0
|
|
20230614,203300,2398962750,21950,21950,21950,21950,0
|
|
20230614,203200,2398962750,21950,21950,21950,21950,0
|
|
20230614,203100,2398962750,21950,21950,21950,21950,0
|
|
20230614,203000,2398962750,21950,21950,21950,21950,0
|
|
20230614,202900,2398962750,21950,21950,21950,21950,0
|
|
20230614,202800,2398962750,21950,21950,21950,21950,0
|
|
20230614,202700,2398962750,21950,21950,21950,21950,0
|
|
20230614,202600,2398962750,21950,21950,21950,21950,0
|
|
20230614,202500,2398962750,21950,21950,21950,21950,0
|
|
20230614,202400,2398962750,21950,21950,21950,21950,0
|
|
20230614,202300,2398962750,21950,21950,21950,21950,0
|
|
20230614,202200,2398962750,21950,21950,21950,21950,0
|
|
20230614,202100,2398962750,21950,21950,21950,21950,0
|
|
20230614,202000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,201900,2398962750,21950,21950,21950,21950,0
|
|
20230614,201800,2398962750,21950,21950,21950,21950,0
|
|
20230614,201700,2398962750,21950,21950,21950,21950,0
|
|
20230614,201600,2398962750,21950,21950,21950,21950,0
|
|
20230614,201500,2398962750,21950,21950,21950,21950,0
|
|
20230614,201400,2398962750,21950,21950,21950,21950,0
|
|
20230614,201300,2398962750,21950,21950,21950,21950,0
|
|
20230614,201200,2398962750,21950,21950,21950,21950,0
|
|
20230614,201100,2398962750,21950,21950,21950,21950,0
|
|
20230614,201000,2398962750,21950,21950,21950,21950,0
|
|
20230614,200900,2398962750,21950,21950,21950,21950,0
|
|
20230614,200800,2398962750,21950,21950,21950,21950,0
|
|
20230614,200700,2398962750,21950,21950,21950,21950,0
|
|
20230614,200600,2398962750,21950,21950,21950,21950,0
|
|
20230614,200500,2398962750,21950,21950,21950,21950,0
|
|
20230614,200400,2398962750,21950,21950,21950,21950,0
|
|
20230614,200300,2398962750,21950,21950,21950,21950,0
|
|
20230614,200200,2398962750,21950,21950,21950,21950,0
|
|
20230614,200100,2398962750,21950,21950,21950,21950,0
|
|
20230614,200000,2398962750,21950,21950,21950,21950,0
|
|
20230614,195900,2398962750,21950,21950,21950,21950,0
|
|
20230614,195800,2398962750,21950,21950,21950,21950,0
|
|
20230614,195700,2398962750,21950,21950,21950,21950,0
|
|
20230614,195600,2398962750,21950,21950,21950,21950,0
|
|
20230614,195500,2398962750,21950,21950,21950,21950,0
|
|
20230614,195400,2398962750,21950,21950,21950,21950,0
|
|
20230614,195300,2398962750,21950,21950,21950,21950,0
|
|
20230614,195200,2398962750,21950,21950,21950,21950,0
|
|
20230614,195100,2398962750,21950,21950,21950,21950,0
|
|
20230614,195000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,194900,2398962750,21950,21950,21950,21950,0
|
|
20230614,194800,2398962750,21950,21950,21950,21950,0
|
|
20230614,194700,2398962750,21950,21950,21950,21950,0
|
|
20230614,194600,2398962750,21950,21950,21950,21950,0
|
|
20230614,194500,2398962750,21950,21950,21950,21950,0
|
|
20230614,194400,2398962750,21950,21950,21950,21950,0
|
|
20230614,194300,2398962750,21950,21950,21950,21950,0
|
|
20230614,194200,2398962750,21950,21950,21950,21950,0
|
|
20230614,194100,2398962750,21950,21950,21950,21950,0
|
|
20230614,194000,2398962750,21950,21950,21950,21950,0
|
|
20230614,193900,2398962750,21950,21950,21950,21950,0
|
|
20230614,193800,2398962750,21950,21950,21950,21950,0
|
|
20230614,193700,2398962750,21950,21950,21950,21950,0
|
|
20230614,193600,2398962750,21950,21950,21950,21950,0
|
|
20230614,193500,2398962750,21950,21950,21950,21950,0
|
|
20230614,193400,2398962750,21950,21950,21950,21950,0
|
|
20230614,193300,2398962750,21950,21950,21950,21950,0
|
|
20230614,193200,2398962750,21950,21950,21950,21950,0
|
|
20230614,193100,2398962750,21950,21950,21950,21950,0
|
|
20230614,193000,2398962750,21950,21950,21950,21950,0
|
|
20230614,192900,2398962750,21950,21950,21950,21950,0
|
|
20230614,192800,2398962750,21950,21950,21950,21950,0
|
|
20230614,192700,2398962750,21950,21950,21950,21950,0
|
|
20230614,192600,2398962750,21950,21950,21950,21950,0
|
|
20230614,192500,2398962750,21950,21950,21950,21950,0
|
|
20230614,192400,2398962750,21950,21950,21950,21950,0
|
|
20230614,192300,2398962750,21950,21950,21950,21950,0
|
|
20230614,192200,2398962750,21950,21950,21950,21950,0
|
|
20230614,192100,2398962750,21950,21950,21950,21950,0
|
|
20230614,192000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,191900,2398962750,21950,21950,21950,21950,0
|
|
20230614,191800,2398962750,21950,21950,21950,21950,0
|
|
20230614,191700,2398962750,21950,21950,21950,21950,0
|
|
20230614,191600,2398962750,21950,21950,21950,21950,0
|
|
20230614,191500,2398962750,21950,21950,21950,21950,0
|
|
20230614,191400,2398962750,21950,21950,21950,21950,0
|
|
20230614,191300,2398962750,21950,21950,21950,21950,0
|
|
20230614,191200,2398962750,21950,21950,21950,21950,0
|
|
20230614,191100,2398962750,21950,21950,21950,21950,0
|
|
20230614,191000,2398962750,21950,21950,21950,21950,0
|
|
20230614,190900,2398962750,21950,21950,21950,21950,0
|
|
20230614,190800,2398962750,21950,21950,21950,21950,0
|
|
20230614,190700,2398962750,21950,21950,21950,21950,0
|
|
20230614,190600,2398962750,21950,21950,21950,21950,0
|
|
20230614,190500,2398962750,21950,21950,21950,21950,0
|
|
20230614,190400,2398962750,21950,21950,21950,21950,0
|
|
20230614,190300,2398962750,21950,21950,21950,21950,0
|
|
20230614,190200,2398962750,21950,21950,21950,21950,0
|
|
20230614,190100,2398962750,21950,21950,21950,21950,0
|
|
20230614,190000,2398962750,21950,21950,21950,21950,0
|
|
20230614,185900,2398962750,21950,21950,21950,21950,0
|
|
20230614,185800,2398962750,21950,21950,21950,21950,0
|
|
20230614,185700,2398962750,21950,21950,21950,21950,0
|
|
20230614,185600,2398962750,21950,21950,21950,21950,0
|
|
20230614,185500,2398962750,21950,21950,21950,21950,0
|
|
20230614,185400,2398962750,21950,21950,21950,21950,0
|
|
20230614,185300,2398962750,21950,21950,21950,21950,0
|
|
20230614,185200,2398962750,21950,21950,21950,21950,0
|
|
20230614,185100,2398962750,21950,21950,21950,21950,0
|
|
20230614,185000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,184900,2398962750,21950,21950,21950,21950,0
|
|
20230614,184800,2398962750,21950,21950,21950,21950,0
|
|
20230614,184700,2398962750,21950,21950,21950,21950,0
|
|
20230614,184600,2398962750,21950,21950,21950,21950,0
|
|
20230614,184500,2398962750,21950,21950,21950,21950,0
|
|
20230614,184400,2398962750,21950,21950,21950,21950,0
|
|
20230614,184300,2398962750,21950,21950,21950,21950,0
|
|
20230614,184200,2398962750,21950,21950,21950,21950,0
|
|
20230614,184100,2398962750,21950,21950,21950,21950,0
|
|
20230614,184000,2398962750,21950,21950,21950,21950,0
|
|
20230614,183900,2398962750,21950,21950,21950,21950,0
|
|
20230614,183800,2398962750,21950,21950,21950,21950,0
|
|
20230614,183700,2398962750,21950,21950,21950,21950,0
|
|
20230614,183600,2398962750,21950,21950,21950,21950,0
|
|
20230614,183500,2398962750,21950,21950,21950,21950,0
|
|
20230614,183400,2398962750,21950,21950,21950,21950,0
|
|
20230614,183300,2398962750,21950,21950,21950,21950,0
|
|
20230614,183200,2398962750,21950,21950,21950,21950,0
|
|
20230614,183100,2398962750,21950,21950,21950,21950,0
|
|
20230614,183000,2398962750,21950,21950,21950,21950,0
|
|
20230614,182900,2398962750,21950,21950,21950,21950,0
|
|
20230614,182800,2398962750,21950,21950,21950,21950,0
|
|
20230614,182700,2398962750,21950,21950,21950,21950,0
|
|
20230614,182600,2398962750,21950,21950,21950,21950,0
|
|
20230614,182500,2398962750,21950,21950,21950,21950,0
|
|
20230614,182400,2398962750,21950,21950,21950,21950,0
|
|
20230614,182300,2398962750,21950,21950,21950,21950,0
|
|
20230614,182200,2398962750,21950,21950,21950,21950,0
|
|
20230614,182100,2398962750,21950,21950,21950,21950,0
|
|
20230614,182000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,181900,2398962750,21950,21950,21950,21950,0
|
|
20230614,181800,2398962750,21950,21950,21950,21950,0
|
|
20230614,181700,2398962750,21950,21950,21950,21950,0
|
|
20230614,181600,2398962750,21950,21950,21950,21950,0
|
|
20230614,181500,2398962750,21950,21950,21950,21950,0
|
|
20230614,181400,2398962750,21950,21950,21950,21950,0
|
|
20230614,181300,2398962750,21950,21950,21950,21950,0
|
|
20230614,181200,2398962750,21950,21950,21950,21950,0
|
|
20230614,181100,2398962750,21950,21950,21950,21950,0
|
|
20230614,181000,2398962750,21950,21950,21950,21950,0
|
|
20230614,180900,2398962750,21950,21950,21950,21950,0
|
|
20230614,180800,2398962750,21950,21950,21950,21950,0
|
|
20230614,180700,2398962750,21950,21950,21950,21950,0
|
|
20230614,180600,2398962750,21950,21950,21950,21950,0
|
|
20230614,180500,2398962750,21950,21950,21950,21950,0
|
|
20230614,180400,2398962750,21950,21950,21950,21950,0
|
|
20230614,180300,2398962750,21950,21950,21950,21950,0
|
|
20230614,180200,2398962750,21950,21950,21950,21950,0
|
|
20230614,180100,2398962750,21950,21950,21950,21950,0
|
|
20230614,180000,2398962750,21950,21950,21950,21950,0
|
|
20230614,175900,2398962750,21950,21950,21950,21950,0
|
|
20230614,175800,2398962750,21950,21950,21950,21950,0
|
|
20230614,175700,2398962750,21950,21950,21950,21950,0
|
|
20230614,175600,2398962750,21950,21950,21950,21950,0
|
|
20230614,175500,2398962750,21950,21950,21950,21950,0
|
|
20230614,175400,2398962750,21950,21950,21950,21950,0
|
|
20230614,175300,2398962750,21950,21950,21950,21950,0
|
|
20230614,175200,2398962750,21950,21950,21950,21950,0
|
|
20230614,175100,2398962750,21950,21950,21950,21950,0
|
|
20230614,175000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,174900,2398962750,21950,21950,21950,21950,0
|
|
20230614,174800,2398962750,21950,21950,21950,21950,0
|
|
20230614,174700,2398962750,21950,21950,21950,21950,0
|
|
20230614,174600,2398962750,21950,21950,21950,21950,0
|
|
20230614,174500,2398962750,21950,21950,21950,21950,0
|
|
20230614,174400,2398962750,21950,21950,21950,21950,0
|
|
20230614,174300,2398962750,21950,21950,21950,21950,0
|
|
20230614,174200,2398962750,21950,21950,21950,21950,0
|
|
20230614,174100,2398962750,21950,21950,21950,21950,0
|
|
20230614,174000,2398962750,21950,21950,21950,21950,0
|
|
20230614,173900,2398962750,21950,21950,21950,21950,0
|
|
20230614,173800,2398962750,21950,21950,21950,21950,0
|
|
20230614,173700,2398962750,21950,21950,21950,21950,0
|
|
20230614,173600,2398962750,21950,21950,21950,21950,0
|
|
20230614,173500,2398962750,21950,21950,21950,21950,0
|
|
20230614,173400,2398962750,21950,21950,21950,21950,0
|
|
20230614,173300,2398962750,21950,21950,21950,21950,0
|
|
20230614,173200,2398962750,21950,21950,21950,21950,0
|
|
20230614,173100,2398962750,21950,21950,21950,21950,0
|
|
20230614,173000,2398962750,21950,21950,21950,21950,0
|
|
20230614,172900,2398962750,21950,21950,21950,21950,0
|
|
20230614,172800,2398962750,21950,21950,21950,21950,0
|
|
20230614,172700,2398962750,21950,21950,21950,21950,0
|
|
20230614,172600,2398962750,21950,21950,21950,21950,0
|
|
20230614,172500,2398962750,21950,21950,21950,21950,0
|
|
20230614,172400,2398962750,21950,21950,21950,21950,0
|
|
20230614,172300,2398962750,21950,21950,21950,21950,0
|
|
20230614,172200,2398962750,21950,21950,21950,21950,0
|
|
20230614,172100,2398962750,21950,21950,21950,21950,0
|
|
20230614,172000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,171900,2398962750,21950,21950,21950,21950,0
|
|
20230614,171800,2398962750,21950,21950,21950,21950,0
|
|
20230614,171700,2398962750,21950,21950,21950,21950,0
|
|
20230614,171600,2398962750,21950,21950,21950,21950,0
|
|
20230614,171500,2398962750,21950,21950,21950,21950,0
|
|
20230614,171400,2398962750,21950,21950,21950,21950,0
|
|
20230614,171300,2398962750,21950,21950,21950,21950,0
|
|
20230614,171200,2398962750,21950,21950,21950,21950,0
|
|
20230614,171100,2398962750,21950,21950,21950,21950,0
|
|
20230614,171000,2398962750,21950,21950,21950,21950,0
|
|
20230614,170900,2398962750,21950,21950,21950,21950,0
|
|
20230614,170800,2398962750,21950,21950,21950,21950,0
|
|
20230614,170700,2398962750,21950,21950,21950,21950,0
|
|
20230614,170600,2398962750,21950,21950,21950,21950,0
|
|
20230614,170500,2398962750,21950,21950,21950,21950,0
|
|
20230614,170400,2398962750,21950,21950,21950,21950,0
|
|
20230614,170300,2398962750,21950,21950,21950,21950,0
|
|
20230614,170200,2398962750,21950,21950,21950,21950,0
|
|
20230614,170100,2398962750,21950,21950,21950,21950,0
|
|
20230614,170000,2398962750,21950,21950,21950,21950,0
|
|
20230614,165900,2398962750,21950,21950,21950,21950,0
|
|
20230614,165800,2398962750,21950,21950,21950,21950,0
|
|
20230614,165700,2398962750,21950,21950,21950,21950,0
|
|
20230614,165600,2398962750,21950,21950,21950,21950,0
|
|
20230614,165500,2398962750,21950,21950,21950,21950,0
|
|
20230614,165400,2398962750,21950,21950,21950,21950,0
|
|
20230614,165300,2398962750,21950,21950,21950,21950,0
|
|
20230614,165200,2398962750,21950,21950,21950,21950,0
|
|
20230614,165100,2398962750,21950,21950,21950,21950,0
|
|
20230614,165000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,164900,2398962750,21950,21950,21950,21950,0
|
|
20230614,164800,2398962750,21950,21950,21950,21950,0
|
|
20230614,164700,2398962750,21950,21950,21950,21950,0
|
|
20230614,164600,2398962750,21950,21950,21950,21950,0
|
|
20230614,164500,2398962750,21950,21950,21950,21950,0
|
|
20230614,164400,2398962750,21950,21950,21950,21950,0
|
|
20230614,164300,2398962750,21950,21950,21950,21950,0
|
|
20230614,164200,2398962750,21950,21950,21950,21950,0
|
|
20230614,164100,2398962750,21950,21950,21950,21950,0
|
|
20230614,164000,2398962750,21950,21950,21950,21950,0
|
|
20230614,163900,2398962750,21950,21950,21950,21950,0
|
|
20230614,163800,2398962750,21950,21950,21950,21950,0
|
|
20230614,163700,2398962750,21950,21950,21950,21950,0
|
|
20230614,163600,2398962750,21950,21950,21950,21950,0
|
|
20230614,163500,2398962750,21950,21950,21950,21950,0
|
|
20230614,163400,2398962750,21950,21950,21950,21950,0
|
|
20230614,163300,2398962750,21950,21950,21950,21950,0
|
|
20230614,163200,2398962750,21950,21950,21950,21950,0
|
|
20230614,163100,2398962750,21950,21950,21950,21950,0
|
|
20230614,163000,2398962750,21950,21950,21950,21950,0
|
|
20230614,162900,2398962750,21950,21950,21950,21950,0
|
|
20230614,162800,2398962750,21950,21950,21950,21950,0
|
|
20230614,162700,2398962750,21950,21950,21950,21950,0
|
|
20230614,162600,2398962750,21950,21950,21950,21950,0
|
|
20230614,162500,2398962750,21950,21950,21950,21950,0
|
|
20230614,162400,2398962750,21950,21950,21950,21950,0
|
|
20230614,162300,2398962750,21950,21950,21950,21950,0
|
|
20230614,162200,2398962750,21950,21950,21950,21950,0
|
|
20230614,162100,2398962750,21950,21950,21950,21950,0
|
|
20230614,162000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,161900,2398962750,21950,21950,21950,21950,0
|
|
20230614,161800,2398962750,21950,21950,21950,21950,0
|
|
20230614,161700,2398962750,21950,21950,21950,21950,0
|
|
20230614,161600,2398962750,21950,21950,21950,21950,0
|
|
20230614,161500,2398962750,21950,21950,21950,21950,0
|
|
20230614,161400,2398962750,21950,21950,21950,21950,0
|
|
20230614,161300,2398962750,21950,21950,21950,21950,0
|
|
20230614,161200,2398962750,21950,21950,21950,21950,0
|
|
20230614,161100,2398962750,21950,21950,21950,21950,0
|
|
20230614,161000,2398962750,21950,21950,21950,21950,0
|
|
20230614,160900,2398962750,21950,21950,21950,21950,0
|
|
20230614,160800,2398962750,21950,21950,21950,21950,0
|
|
20230614,160700,2398962750,21950,21950,21950,21950,0
|
|
20230614,160600,2398962750,21950,21950,21950,21950,0
|
|
20230614,160500,2398962750,21950,21950,21950,21950,0
|
|
20230614,160400,2398962750,21950,21950,21950,21950,0
|
|
20230614,160300,2398962750,21950,21950,21950,21950,0
|
|
20230614,160200,2398962750,21950,21950,21950,21950,0
|
|
20230614,160100,2398962750,21950,21950,21950,21950,0
|
|
20230614,160000,2398962750,21950,21950,21950,21950,0
|
|
20230614,155900,2398962750,21950,21950,21950,21950,0
|
|
20230614,155800,2398962750,21950,21950,21950,21950,0
|
|
20230614,155700,2398962750,21950,21950,21950,21950,0
|
|
20230614,155600,2398962750,21950,21950,21950,21950,0
|
|
20230614,155500,2398962750,21950,21950,21950,21950,0
|
|
20230614,155400,2398962750,21950,21950,21950,21950,0
|
|
20230614,155300,2398962750,21950,21950,21950,21950,0
|
|
20230614,155200,2398962750,21950,21950,21950,21950,0
|
|
20230614,155100,2398962750,21950,21950,21950,21950,0
|
|
20230614,155000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,154900,2398962750,21950,21950,21950,21950,0
|
|
20230614,154800,2398962750,21950,21950,21950,21950,0
|
|
20230614,154700,2398962750,21950,21950,21950,21950,0
|
|
20230614,154600,2398962750,21950,21950,21950,21950,0
|
|
20230614,154500,2398962750,21950,21950,21950,21950,0
|
|
20230614,154400,2398962750,21950,21950,21950,21950,0
|
|
20230614,154300,2398962750,21950,21950,21950,21950,0
|
|
20230614,154200,2398962750,21950,21950,21950,21950,0
|
|
20230614,154100,2398962750,21950,21950,21950,21950,0
|
|
20230614,154000,2398962750,21950,21950,21950,21950,0
|
|
20230614,153900,2398962750,21950,21950,21950,21950,0
|
|
20230614,153800,2398962750,21950,21950,21950,21950,0
|
|
20230614,153700,2398962750,21950,21950,21950,21950,0
|
|
20230614,153600,2398962750,21950,21950,21950,21950,0
|
|
20230614,153500,2398962750,21950,21950,21950,21950,0
|
|
20230614,153400,2398962750,21950,21950,21950,21950,0
|
|
20230614,153300,2398962750,21950,21950,21950,21950,0
|
|
20230614,153200,2398962750,21950,21950,21950,21950,0
|
|
20230614,153100,2398962750,21950,21950,21950,21950,0
|
|
20230614,153000,2398962750,21950,21950,21950,21950,1141
|
|
20230614,152900,2373917800,21950,21950,21950,21950,0
|
|
20230614,152800,2373917800,21950,21950,21950,21950,0
|
|
20230614,152700,2373917800,21950,21950,21950,21950,0
|
|
20230614,152600,2373917800,21950,21950,21950,21950,0
|
|
20230614,152500,2373917800,21950,21950,21950,21950,0
|
|
20230614,152400,2373917800,21950,21950,21950,21950,0
|
|
20230614,152300,2373917800,21950,21950,21950,21950,0
|
|
20230614,152200,2373917800,21950,21950,21950,21950,0
|
|
20230614,152100,2373917800,21950,21950,21950,21950,0
|
|
20230614,152000,2373917800,21950,21950,21950,21950,0
|
|
20230614,151900,2373917800,21950,22000,22000,21950,180
|
|
20230614,151800,2369961100,22050,22050,22050,22050,1
|
|
20230614,151700,2369939050,21950,21950,21950,21950,211
|
|
20230614,151600,2365307600,22000,21950,22000,21950,78
|
|
20230614,151500,2363594000,22000,21950,22050,21950,16
|
|
20230614,151400,2363242200,22000,21950,22000,21950,522
|
|
20230614,151300,2351758250,22000,21950,22000,21950,259
|
|
20230614,151200,2346061350,21950,21950,21950,21950,3
|
|
20230614,151100,2345995500,21950,22000,22000,21950,117
|
|
20230614,151000,2343426350,21950,21950,21950,21950,23
|
|
20230614,150900,2342921500,21950,22000,22000,21950,12
|
|
20230614,150800,2342657600,22000,22000,22000,22000,60
|
|
20230614,150700,2341337600,22000,22000,22000,22000,110
|
|
20230614,150600,2338917600,22000,21950,22000,21950,40
|
|
20230614,150500,2338039100,21950,21950,21950,21950,142
|
|
20230614,150400,2334922200,21950,21950,21950,21950,403
|
|
20230614,150300,2326076350,21950,21950,21950,21950,19
|
|
20230614,150200,2325659300,21950,21950,21950,21950,99
|
|
20230614,150100,2323486250,21950,21950,21950,21950,243
|
|
20230614,150000,2318152400,21950,21950,21950,21950,90
|
|
20230614,145900,2316176900,21950,22000,22000,21950,5
|
|
20230614,145800,2316067000,22050,21950,22050,21950,84
|
|
20230614,145700,2314223100,22000,22000,22000,22000,202
|
|
20230614,145600,2309779100,22000,22000,22000,22000,50
|
|
20230614,145500,2308679100,22000,22000,22000,22000,7
|
|
20230614,145400,2308525100,22000,21950,22000,21950,75
|
|
20230614,145300,2306877600,22000,22000,22000,22000,0
|
|
20230614,145200,2306877600,22000,21950,22050,21950,1130
|
|
20230614,145100,2282018050,21950,21950,21950,21950,100
|
|
20230614,145000,2279823050,21950,21950,21950,21950,65
|
|
20230614,144900,2278396300,21950,21950,21950,21950,49
|
|
20230614,144800,2277320750,21950,21950,21950,21900,12
|
|
20230614,144700,2277057400,21950,21950,21950,21950,1
|
|
20230614,144600,2277035450,21950,21950,21950,21950,1057
|
|
20230614,144500,2253834300,21950,22000,22000,21950,47
|
|
20230614,144400,2252802400,22000,22000,22000,22000,6
|
|
20230614,144300,2252670400,21950,21950,21950,21950,0
|
|
20230614,144200,2252670400,21950,22000,22000,21950,19
|
|
20230614,144100,2252252500,22000,22000,22000,22000,0
|
|
20230614,144000,2252252500,22000,22000,22050,22000,92
|
|
20230614,143900,2250228450,22000,22000,22000,22000,6
|
|
20230614,143800,2250096450,21950,21950,21950,21950,0
|
|
20230614,143700,2250096450,21950,22000,22000,21950,49
|
|
20230614,143600,2249020350,22000,22000,22000,22000,321
|
|
20230614,143500,2241958350,22000,21950,22000,21950,502
|
|
20230614,143400,2230914450,22000,21950,22000,21950,7
|
|
20230614,143300,2230760500,21950,21950,21950,21950,38
|
|
20230614,143200,2229926400,22000,21950,22000,21950,2
|
|
20230614,143100,2229882450,22000,22000,22000,22000,5
|
|
20230614,143000,2229772450,22000,22000,22000,22000,0
|
|
20230614,142900,2229772450,22000,21950,22000,21950,62
|
|
20230614,142800,2228411200,21950,21950,21950,21950,44
|
|
20230614,142700,2227445400,22000,21950,22000,21950,92
|
|
20230614,142600,2225425950,21950,21950,21950,21950,20
|
|
20230614,142500,2224986950,21950,21950,21950,21950,0
|
|
20230614,142400,2224986950,21950,21950,22000,21950,53
|
|
20230614,142300,2223823200,21950,21950,21950,21950,6
|
|
20230614,142200,2223691500,21950,22000,22000,21950,57
|
|
20230614,142100,2222440300,21950,21950,21950,21950,13
|
|
20230614,142000,2222154950,21950,21950,21950,21950,20
|
|
20230614,141900,2221715950,21950,22000,22000,21950,177
|
|
20230614,141800,2217822450,22000,22000,22000,22000,100
|
|
20230614,141700,2215622450,22000,22000,22000,22000,0
|
|
20230614,141600,2215622450,22000,21950,22000,21950,46
|
|
20230614,141500,2214612700,21950,21950,22000,21950,540
|
|
20230614,141400,2202759500,21950,21900,21950,21900,1279
|
|
20230614,141300,2174709300,21900,21900,21900,21900,1
|
|
20230614,141200,2174687400,21850,21850,21850,21800,83
|
|
20230614,141100,2172875850,21850,21850,21850,21850,130
|
|
20230614,141000,2170035350,21850,21850,21850,21800,111
|
|
20230614,140900,2167611000,21850,21850,21850,21800,303
|
|
20230614,140800,2160995300,21800,21850,21850,21800,292
|
|
20230614,140700,2154627150,21850,21850,21850,21850,29
|
|
20230614,140600,2153993500,21850,21800,21900,21800,198
|
|
20230614,140500,2149669800,21900,21900,21900,21800,2324
|
|
20230614,140400,2098863900,21900,21950,21950,21900,22
|
|
20230614,140300,2098382000,21950,21900,21950,21900,219
|
|
20230614,140200,2093585550,21900,21900,21900,21900,60
|
|
20230614,140100,2092271550,21950,21900,21950,21900,61
|
|
20230614,140000,2090935600,21900,21900,21950,21900,96
|
|
20230614,135900,2088833150,21950,21950,21950,21950,24
|
|
20230614,135800,2088306350,21900,21900,21950,21900,126
|
|
20230614,135700,2085546650,21950,21900,21950,21900,3
|
|
20230614,135600,2085480900,21900,21900,21950,21850,2784
|
|
20230614,135500,2024567650,21900,21900,21900,21900,210
|
|
20230614,135400,2019968650,21950,22000,22000,21900,3276
|
|
20230614,135300,1948124000,22000,22000,22000,22000,27
|
|
20230614,135200,1947530000,22000,21950,22000,21950,41
|
|
20230614,135100,1946629000,22000,22000,22000,22000,61
|
|
20230614,135000,1945287000,22000,22000,22000,22000,14
|
|
20230614,134900,1944979000,22000,22000,22000,22000,14
|
|
20230614,134800,1944671000,22000,21950,22000,21950,43
|
|
20230614,134700,1943726750,21950,21950,21950,21950,21
|
|
20230614,134600,1943265800,22050,22050,22050,22000,18
|
|
20230614,134500,1942869600,22000,22000,22050,21950,110
|
|
20230614,134400,1940449600,22000,21950,22050,21950,369
|
|
20230614,134300,1932331650,22000,22000,22000,21950,42
|
|
20230614,134200,1931408650,22000,22000,22000,22000,55
|
|
20230614,134100,1930198650,21950,22000,22000,21950,21
|
|
20230614,134000,1929737650,22000,22000,22000,22000,1
|
|
20230614,133900,1929715650,21950,21950,21950,21950,20
|
|
20230614,133800,1929276650,22000,22000,22050,22000,1010
|
|
20230614,133700,1907056350,22050,22050,22050,22050,2
|
|
20230614,133600,1907012250,22050,22050,22050,22050,0
|
|
20230614,133500,1907012250,22050,22050,22050,22050,2
|
|
20230614,133400,1906968150,22050,22050,22050,22050,1
|
|
20230614,133300,1906946100,22050,22000,22050,22000,516
|
|
20230614,133200,1895594000,22000,22000,22000,22000,1
|
|
20230614,133100,1895572000,22000,22000,22000,22000,0
|
|
20230614,133000,1895572000,22000,21950,22000,21950,6
|
|
20230614,132900,1895440200,21950,21950,21950,21950,20
|
|
20230614,132800,1895001200,22000,22000,22000,22000,7
|
|
20230614,132700,1894847200,22000,22000,22000,22000,1
|
|
20230614,132600,1894825200,21950,21950,21950,21950,3
|
|
20230614,132500,1894759350,21950,21950,22000,21950,696
|
|
20230614,132400,1879482100,21950,21950,21950,21950,1244
|
|
20230614,132300,1852176300,22000,22000,22000,22000,16
|
|
20230614,132200,1851824300,22000,22000,22000,22000,56
|
|
20230614,132100,1850592300,22000,22000,22000,22000,565
|
|
20230614,132000,1838162300,22000,21950,22000,21950,1852
|
|
20230614,131900,1797508300,22000,22000,22000,22000,0
|
|
20230614,131800,1797508300,22000,22000,22000,22000,1
|
|
20230614,131700,1797486300,22000,22000,22000,22000,135
|
|
20230614,131600,1794516300,22050,22000,22050,22000,866
|
|
20230614,131500,1775464250,22050,22050,22050,22050,52
|
|
20230614,131400,1774317650,22050,22050,22100,22050,90
|
|
20230614,131300,1772332900,22050,22050,22050,22050,20
|
|
20230614,131200,1771891900,22050,22050,22050,22050,307
|
|
20230614,131100,1765122550,22050,22050,22050,22050,50
|
|
20230614,131000,1764020050,22050,22050,22050,22050,21
|
|
20230614,130900,1763557000,22050,22050,22050,22050,0
|
|
20230614,130800,1763557000,22050,22050,22050,22050,1
|
|
20230614,130700,1763534950,22050,22050,22050,22050,7
|
|
20230614,130600,1763380600,22050,22050,22050,22050,10
|
|
20230614,130500,1763160100,22050,22000,22050,22000,103
|
|
20230614,130400,1760894050,22000,22000,22000,22000,426
|
|
20230614,130300,1751522050,22000,22000,22000,21950,162
|
|
20230614,130200,1747963050,22000,22000,22000,21950,317
|
|
20230614,130100,1741004450,22000,22000,22000,22000,57
|
|
20230614,130000,1739750450,21950,22000,22000,21950,88
|
|
20230614,125900,1737815200,22000,22000,22000,22000,175
|
|
20230614,125800,1733965200,22000,22000,22000,22000,200
|
|
20230614,125700,1729565200,22050,22050,22050,22000,12
|
|
20230614,125600,1729300850,22050,22050,22050,22050,5
|
|
20230614,125500,1729190600,22050,22050,22050,22050,0
|
|
20230614,125400,1729190600,22050,22050,22050,22050,6
|
|
20230614,125300,1729058300,22050,22050,22050,22050,5
|
|
20230614,125200,1728948050,22050,22000,22050,22000,1055
|
|
20230614,125100,1705737400,22000,22000,22000,22000,3
|
|
20230614,125000,1705671400,22000,22000,22000,22000,107
|
|
20230614,124900,1703317400,22000,22050,22050,22000,246
|
|
20230614,124800,1697905350,22000,22000,22050,22000,90
|
|
20230614,124700,1695924350,22000,22000,22000,22000,35
|
|
20230614,124600,1695154350,22050,21950,22050,21950,129
|
|
20230614,124500,1692322550,21950,22000,22000,21950,908
|
|
20230614,124400,1672347050,22050,22000,22050,22000,77
|
|
20230614,124300,1670653000,22050,22050,22050,22050,1
|
|
20230614,124200,1670630950,22000,22050,22050,22000,93
|
|
20230614,124100,1668584050,22050,22000,22050,22000,51
|
|
20230614,124000,1667459550,22050,22050,22050,22000,57
|
|
20230614,123900,1666205450,22050,22000,22050,22000,139
|
|
20230614,123800,1663147400,22000,22050,22050,22000,256
|
|
20230614,123700,1657505400,22050,22050,22050,22050,22
|
|
20230614,123600,1657020300,22050,22000,22050,22000,61
|
|
20230614,123500,1655678000,22050,22050,22050,22050,1
|
|
20230614,123400,1655655950,22050,22050,22050,22000,507
|
|
20230614,123300,1644479400,22050,22050,22050,22050,30
|
|
20230614,123200,1643817900,22000,22050,22050,22000,306
|
|
20230614,123100,1637085850,22050,22050,22050,22050,10
|
|
20230614,123000,1636865350,22000,22000,22000,22000,75
|
|
20230614,122900,1635215350,22000,22000,22050,22000,133
|
|
20230614,122800,1632289300,22050,22050,22050,22050,15
|
|
20230614,122700,1631958550,22050,22000,22050,22000,155
|
|
20230614,122600,1628543550,22050,22000,22050,22000,76
|
|
20230614,122500,1626868750,22000,22000,22000,22000,295
|
|
20230614,122400,1620378750,22050,22050,22050,22050,2
|
|
20230614,122300,1620334650,22000,22050,22050,22000,85
|
|
20230614,122200,1618464150,22000,22000,22000,22000,243
|
|
20230614,122100,1613118150,22050,22000,22050,22000,410
|
|
20230614,122000,1604097800,22000,22000,22000,22000,3
|
|
20230614,121900,1604031800,22000,22100,22100,22000,84
|
|
20230614,121800,1602183300,22050,22050,22050,22050,100
|
|
20230614,121700,1599978300,22050,22050,22050,22000,226
|
|
20230614,121600,1594997750,22050,22050,22050,22050,7
|
|
20230614,121500,1594843400,22000,22050,22050,22000,95
|
|
20230614,121400,1592751450,22050,22100,22100,22050,27
|
|
20230614,121300,1592156000,22050,22000,22100,22000,365
|
|
20230614,121200,1584100800,22100,21950,22100,21950,1088
|
|
20230614,121100,1560167450,22000,22000,22000,21950,508
|
|
20230614,121000,1549002350,22000,22050,22050,21950,1222
|
|
20230614,120900,1522126750,22100,22050,22100,22050,1001
|
|
20230614,120800,1500054650,22050,22000,22050,22000,973
|
|
20230614,120700,1478648100,22050,22050,22050,22050,505
|
|
20230614,120600,1467512850,22050,22050,22100,22050,82
|
|
20230614,120500,1465704400,22050,22050,22050,22050,20
|
|
20230614,120400,1465263400,22050,22100,22100,22050,66
|
|
20230614,120300,1463807600,22100,22050,22100,22050,430
|
|
20230614,120200,1454326050,22050,22150,22150,22050,268
|
|
20230614,120100,1448415400,22150,22100,22150,22100,47
|
|
20230614,120000,1447376650,22050,22100,22150,22050,357
|
|
20230614,115900,1439489700,22100,22050,22100,22050,358
|
|
20230614,115800,1431595750,22100,22150,22150,22100,906
|
|
20230614,115700,1411573050,22150,22100,22150,22100,29
|
|
20230614,115600,1410931850,22100,22150,22150,22100,144
|
|
20230614,115500,1407745000,22150,22100,22150,22100,108
|
|
20230614,115400,1405356650,22100,22150,22150,22100,100
|
|
20230614,115300,1403146600,22200,22150,22200,22100,372
|
|
20230614,115200,1394908700,22150,22150,22150,22150,1
|
|
20230614,115100,1394886550,22100,22050,22150,22050,357
|
|
20230614,115000,1387002800,22100,22100,22100,22100,10
|
|
20230614,114900,1386781800,22050,22050,22050,22050,217
|
|
20230614,114800,1381996950,22150,22100,22150,22100,122
|
|
20230614,114700,1379300700,22100,22150,22150,22050,182
|
|
20230614,114600,1375275150,22150,22100,22150,22100,2
|
|
20230614,114500,1375230900,22100,22200,22200,21900,16677
|
|
20230614,114400,1007457300,22200,22200,22200,22200,0
|
|
20230614,114300,1007457300,22200,22200,22300,22200,615
|
|
20230614,114200,993793700,22200,22200,22200,22200,0
|
|
20230614,114100,993793700,22200,22200,22250,22200,177
|
|
20230614,114000,989864250,22250,22250,22250,22250,17
|
|
20230614,113900,989486000,22200,22200,22250,22200,76
|
|
20230614,113800,987798750,22250,22250,22250,22250,2
|
|
20230614,113700,987754250,22200,22250,22250,22200,75
|
|
20230614,113600,986088250,22250,22200,22250,22200,156
|
|
20230614,113500,982620050,22250,22250,22250,22250,23
|
|
20230614,113400,982108300,22250,22250,22250,22200,87
|
|
20230614,113300,980175300,22250,22250,22300,22250,798
|
|
20230614,113200,962419750,22300,22250,22300,22250,58
|
|
20230614,113100,961129150,22300,22300,22300,22300,60
|
|
20230614,113000,959791150,22300,22300,22300,22250,563
|
|
20230614,112900,947239000,22300,22300,22300,22300,11
|
|
20230614,112800,946993700,22250,22250,22300,22250,77
|
|
20230614,112700,945280350,22300,22250,22300,22250,40
|
|
20230614,112600,944389850,22300,22300,22300,22250,104
|
|
20230614,112500,942075450,22300,22300,22300,22300,7
|
|
20230614,112400,941919350,22250,22250,22250,22250,171
|
|
20230614,112300,938114600,22300,22300,22300,22300,16
|
|
20230614,112200,937757800,22250,22250,22300,22250,153
|
|
20230614,112100,934353500,22250,22350,22350,22250,122
|
|
20230614,112000,931636800,22200,22350,22350,22200,4936
|
|
20230614,111900,821673150,22350,22300,22350,22300,56
|
|
20230614,111800,820424300,22300,22300,22300,22300,20
|
|
20230614,111700,819978300,22350,22300,22350,22300,608
|
|
20230614,111600,806419800,22300,22350,22350,22300,21
|
|
20230614,111500,805951450,22300,22350,22350,22300,62
|
|
20230614,111400,804568500,22350,22300,22350,22300,41
|
|
20230614,111300,803654150,22300,22300,22300,22300,55
|
|
20230614,111200,802427650,22350,22350,22350,22350,1
|
|
20230614,111100,802405300,22300,22300,22300,22300,56
|
|
20230614,111000,801156500,22350,22350,22350,22350,132
|
|
20230614,110900,798206300,22350,22300,22350,22300,56
|
|
20230614,110800,796957450,22350,22350,22350,22350,10
|
|
20230614,110700,796733950,22350,22350,22350,22300,59
|
|
20230614,110600,795418100,22300,22300,22300,22300,20
|
|
20230614,110500,794972100,22300,22300,22300,22300,55
|
|
20230614,110400,793745600,22350,22350,22350,22350,12
|
|
20230614,110300,793477400,22300,22350,22400,22300,669
|
|
20230614,110200,778541900,22350,22350,22350,22300,172
|
|
20230614,110100,774700500,22350,22350,22350,22350,1
|
|
20230614,110000,774678150,22350,22300,22350,22300,59
|
|
20230614,105900,773362250,22350,22350,22350,22350,11
|
|
20230614,105800,773116400,22300,22300,22300,22300,56
|
|
20230614,105700,771867600,22350,22350,22350,22350,58
|
|
20230614,105600,770571300,22300,22300,22300,22300,55
|
|
20230614,105500,769344800,22350,22300,22350,22300,56
|
|
20230614,105400,768093250,22350,22300,22350,22300,62
|
|
20230614,105300,766710300,22350,22350,22350,22350,320
|
|
20230614,105200,759558300,22300,22300,22300,22300,59
|
|
20230614,105100,758242600,22350,22300,22350,22300,168
|
|
20230614,105000,754493650,22300,22350,22350,22300,81
|
|
20230614,104900,752686150,22350,22350,22350,22350,7
|
|
20230614,104800,752529700,22300,22350,22350,22300,57
|
|
20230614,104700,751258550,22350,22350,22350,22350,1
|
|
20230614,104600,751236200,22300,22350,22350,22300,56
|
|
20230614,104500,749987350,22350,22350,22350,22350,15
|
|
20230614,104400,749652100,22350,22350,22400,22350,8
|
|
20230614,104300,749473000,22350,22350,22350,22350,276
|
|
20230614,104200,743304400,22350,22350,22350,22350,6
|
|
20230614,104100,743170300,22350,22350,22400,22350,353
|
|
20230614,104000,735280300,22350,22350,22350,22350,472
|
|
20230614,103900,724731100,22300,22300,22300,22300,83
|
|
20230614,103800,722880200,22350,22350,22350,22350,0
|
|
20230614,103700,722880200,22350,22300,22350,22300,155
|
|
20230614,103600,719418700,22350,22350,22350,22300,515
|
|
20230614,103500,707923400,22350,22400,22400,22300,2770
|
|
20230614,103400,646047750,22350,22350,22350,22350,30
|
|
20230614,103300,645377250,22400,22350,22400,22350,177
|
|
20230614,103200,641421250,22350,22350,22350,22350,0
|
|
20230614,103100,641421250,22350,22400,22400,22350,61
|
|
20230614,103000,640057650,22350,22350,22350,22350,220
|
|
20230614,102900,635140650,22350,22400,22400,22350,123
|
|
20230614,102800,632388200,22400,22350,22400,22350,113
|
|
20230614,102700,629859800,22350,22350,22350,22350,0
|
|
20230614,102600,629859800,22350,22350,22350,22350,55
|
|
20230614,102500,628630550,22400,22400,22400,22400,6
|
|
20230614,102400,628496150,22350,22350,22350,22350,56
|
|
20230614,102300,627244550,22400,22400,22400,22400,15
|
|
20230614,102200,626908550,22400,22350,22400,22350,490
|
|
20230614,102100,615936500,22350,22350,22350,22350,0
|
|
20230614,102000,615936500,22350,22400,22400,22350,65
|
|
20230614,101900,614483250,22400,22400,22400,22400,1
|
|
20230614,101800,614460850,22400,22350,22400,22350,107
|
|
20230614,101700,612068400,22350,22350,22350,22350,0
|
|
20230614,101600,612068400,22350,22400,22400,22350,66
|
|
20230614,101500,610592750,22400,22400,22400,22400,576
|
|
20230614,101400,597690350,22400,22400,22400,22400,56
|
|
20230614,101300,596435950,22400,22400,22400,22400,2
|
|
20230614,101200,596391150,22450,22400,22450,22400,125
|
|
20230614,101100,593587650,22400,22400,22400,22400,59
|
|
20230614,101000,592266050,22400,22400,22400,22400,1
|
|
20230614,100900,592243650,22400,22400,22400,22400,57
|
|
20230614,100800,590966850,22400,22400,22400,22400,4
|
|
20230614,100700,590877250,22400,22400,22400,22400,168
|
|
20230614,100600,587114050,22400,22400,22400,22400,17
|
|
20230614,100500,586733250,22400,22400,22450,22400,176
|
|
20230614,100400,582789850,22450,22400,22450,22400,28
|
|
20230614,100300,582162600,22450,22400,22450,22400,56
|
|
20230614,100200,580908150,22400,22400,22400,22400,0
|
|
20230614,100100,580908150,22400,22400,22400,22400,55
|
|
20230614,100000,579676150,22450,22450,22450,22450,10
|
|
20230614,095900,579451650,22350,22450,22450,22350,427
|
|
20230614,095800,569893100,22400,22400,22400,22400,1
|
|
20230614,095700,569870700,22350,22350,22350,22350,55
|
|
20230614,095600,568641450,22450,22450,22450,22450,2
|
|
20230614,095500,568596550,22350,22400,22400,22350,75
|
|
20230614,095400,566919800,22450,22350,22450,22350,864
|
|
20230614,095300,547568750,22400,22400,22400,22350,105
|
|
20230614,095200,545221750,22400,22350,22400,22350,759
|
|
20230614,095100,528258050,22400,22400,22400,22400,15
|
|
20230614,095000,527922050,22350,22350,22350,22350,98
|
|
20230614,094900,525731750,22400,22400,22400,22400,2
|
|
20230614,094800,525686950,22350,22400,22400,22350,263
|
|
20230614,094700,519808150,22450,22450,22450,22450,1
|
|
20230614,094600,519785700,22400,22350,22400,22350,847
|
|
20230614,094500,500853750,22400,22450,22450,22400,5
|
|
20230614,094400,500741700,22400,22400,22400,22400,59
|
|
20230614,094300,499420100,22450,22450,22450,22450,0
|
|
20230614,094200,499420100,22450,22400,22450,22400,105
|
|
20230614,094100,497067950,22400,22450,22450,22400,411
|
|
20230614,094000,487841550,22350,22350,22400,22350,64
|
|
20230614,093900,486410950,22350,22450,22450,22350,4119
|
|
20230614,093800,394062950,22450,22450,22450,22450,58
|
|
20230614,093700,392760850,22450,22550,22550,22450,39
|
|
20230614,093600,391885200,22450,22550,22550,22450,56
|
|
20230614,093500,390627900,22450,22500,22500,22450,616
|
|
20230614,093400,376798550,22500,22500,22500,22500,3375
|
|
20230614,093300,300861050,22550,22500,22550,22500,56
|
|
20230614,093200,299601000,22550,22550,22550,22550,1
|
|
20230614,093100,299578450,22550,22500,22550,22500,59
|
|
20230614,093000,298250800,22550,22550,22550,22550,21
|
|
20230614,092900,297777250,22550,22500,22550,22500,128
|
|
20230614,092800,294897200,22500,22500,22500,22500,254
|
|
20230614,092700,289182200,22550,22450,22550,22450,935
|
|
20230614,092600,268189100,22500,22500,22500,22500,52
|
|
20230614,092500,267019100,22500,22450,22500,22450,83
|
|
20230614,092400,265154400,22450,22450,22450,22450,0
|
|
20230614,092300,265154400,22450,22550,22550,22450,56
|
|
20230614,092200,263897100,22550,22500,22550,22500,482
|
|
20230614,092100,253052050,22450,22450,22500,22450,262
|
|
20230614,092000,247170050,22450,22450,22450,22450,3
|
|
20230614,091900,247102700,22450,22450,22450,22450,1494
|
|
20230614,091800,213562400,22500,22450,22500,22450,58
|
|
20230614,091700,212260150,22500,22500,22500,22500,3
|
|
20230614,091600,212192650,22450,22450,22450,22450,620
|
|
20230614,091500,198273650,22500,22500,22500,22450,395
|
|
20230614,091400,189396100,22500,22500,22500,22450,303
|
|
20230614,091300,182587100,22500,22500,22500,22500,201
|
|
20230614,091200,178064600,22500,22500,22500,22450,81
|
|
20230614,091100,176244900,22500,22500,22500,22450,116
|
|
20230614,091000,173634950,22500,22500,22550,22500,2032
|
|
20230614,090900,127907050,22500,22500,22500,22500,1007
|
|
20230614,090800,105249550,22550,22550,22550,22550,2014
|
|
20230614,090700,59833850,22550,22550,22550,22550,5
|
|
20230614,090600,59721100,22550,22600,22600,22550,1148
|
|
20230614,090500,33781850,22600,22650,22650,22600,58
|
|
20230614,090400,32470650,22650,22700,22700,22600,1131
|
|
20230614,090300,6831250,22650,22700,22700,22650,63
|
|
20230614,090200,5402600,22700,22700,22700,22700,85
|
|
20230614,090100,3473100,22700,22700,22700,22700,1
|
|
20230614,090000,3450400,22700,22700,22700,22700,152
|