719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205600,2973822550,23100,23100,23100,23100,904
|
|
20230615,205500,2973822550,23100,23100,23100,23100,0
|
|
20230615,205400,2973822550,23100,23100,23100,23100,0
|
|
20230615,205300,2973822550,23100,23100,23100,23100,0
|
|
20230615,205200,2973822550,23100,23100,23100,23100,0
|
|
20230615,205100,2973822550,23100,23100,23100,23100,0
|
|
20230615,205000,2973822550,23100,23100,23100,23100,0
|
|
20230615,204900,2973822550,23100,23100,23100,23100,0
|
|
20230615,204800,2973822550,23100,23100,23100,23100,0
|
|
20230615,204700,2973822550,23100,23100,23100,23100,0
|
|
20230615,204600,2973822550,23100,23100,23100,23100,0
|
|
20230615,204500,2973822550,23100,23100,23100,23100,0
|
|
20230615,204400,2973822550,23100,23100,23100,23100,0
|
|
20230615,204300,2973822550,23100,23100,23100,23100,0
|
|
20230615,204200,2973822550,23100,23100,23100,23100,0
|
|
20230615,204100,2973822550,23100,23100,23100,23100,0
|
|
20230615,204000,2973822550,23100,23100,23100,23100,0
|
|
20230615,203900,2973822550,23100,23100,23100,23100,0
|
|
20230615,203800,2973822550,23100,23100,23100,23100,0
|
|
20230615,203700,2973822550,23100,23100,23100,23100,0
|
|
20230615,203600,2973822550,23100,23100,23100,23100,0
|
|
20230615,203500,2973822550,23100,23100,23100,23100,0
|
|
20230615,203400,2973822550,23100,23100,23100,23100,0
|
|
20230615,203300,2973822550,23100,23100,23100,23100,0
|
|
20230615,203200,2973822550,23100,23100,23100,23100,0
|
|
20230615,203100,2973822550,23100,23100,23100,23100,0
|
|
20230615,203000,2973822550,23100,23100,23100,23100,0
|
|
20230615,202900,2973822550,23100,23100,23100,23100,0
|
|
20230615,202800,2973822550,23100,23100,23100,23100,0
|
|
20230615,202700,2973822550,23100,23100,23100,23100,0
|
|
20230615,202600,2973822550,23100,23100,23100,23100,904
|
|
20230615,202500,2973822550,23100,23100,23100,23100,0
|
|
20230615,202400,2973822550,23100,23100,23100,23100,0
|
|
20230615,202300,2973822550,23100,23100,23100,23100,0
|
|
20230615,202200,2973822550,23100,23100,23100,23100,0
|
|
20230615,202100,2973822550,23100,23100,23100,23100,0
|
|
20230615,202000,2973822550,23100,23100,23100,23100,0
|
|
20230615,201900,2973822550,23100,23100,23100,23100,0
|
|
20230615,201800,2973822550,23100,23100,23100,23100,0
|
|
20230615,201700,2973822550,23100,23100,23100,23100,0
|
|
20230615,201600,2973822550,23100,23100,23100,23100,0
|
|
20230615,201500,2973822550,23100,23100,23100,23100,0
|
|
20230615,201400,2973822550,23100,23100,23100,23100,0
|
|
20230615,201300,2973822550,23100,23100,23100,23100,0
|
|
20230615,201200,2973822550,23100,23100,23100,23100,0
|
|
20230615,201100,2973822550,23100,23100,23100,23100,0
|
|
20230615,201000,2973822550,23100,23100,23100,23100,0
|
|
20230615,200900,2973822550,23100,23100,23100,23100,0
|
|
20230615,200800,2973822550,23100,23100,23100,23100,0
|
|
20230615,200700,2973822550,23100,23100,23100,23100,0
|
|
20230615,200600,2973822550,23100,23100,23100,23100,0
|
|
20230615,200500,2973822550,23100,23100,23100,23100,0
|
|
20230615,200400,2973822550,23100,23100,23100,23100,0
|
|
20230615,200300,2973822550,23100,23100,23100,23100,0
|
|
20230615,200200,2973822550,23100,23100,23100,23100,0
|
|
20230615,200100,2973822550,23100,23100,23100,23100,0
|
|
20230615,200000,2973822550,23100,23100,23100,23100,0
|
|
20230615,195900,2973822550,23100,23100,23100,23100,0
|
|
20230615,195800,2973822550,23100,23100,23100,23100,0
|
|
20230615,195700,2973822550,23100,23100,23100,23100,0
|
|
20230615,195600,2973822550,23100,23100,23100,23100,904
|
|
20230615,195500,2973822550,23100,23100,23100,23100,0
|
|
20230615,195400,2973822550,23100,23100,23100,23100,0
|
|
20230615,195300,2973822550,23100,23100,23100,23100,0
|
|
20230615,195200,2973822550,23100,23100,23100,23100,0
|
|
20230615,195100,2973822550,23100,23100,23100,23100,0
|
|
20230615,195000,2973822550,23100,23100,23100,23100,0
|
|
20230615,194900,2973822550,23100,23100,23100,23100,0
|
|
20230615,194800,2973822550,23100,23100,23100,23100,0
|
|
20230615,194700,2973822550,23100,23100,23100,23100,0
|
|
20230615,194600,2973822550,23100,23100,23100,23100,0
|
|
20230615,194500,2973822550,23100,23100,23100,23100,0
|
|
20230615,194400,2973822550,23100,23100,23100,23100,0
|
|
20230615,194300,2973822550,23100,23100,23100,23100,0
|
|
20230615,194200,2973822550,23100,23100,23100,23100,0
|
|
20230615,194100,2973822550,23100,23100,23100,23100,0
|
|
20230615,194000,2973822550,23100,23100,23100,23100,0
|
|
20230615,193900,2973822550,23100,23100,23100,23100,0
|
|
20230615,193800,2973822550,23100,23100,23100,23100,0
|
|
20230615,193700,2973822550,23100,23100,23100,23100,0
|
|
20230615,193600,2973822550,23100,23100,23100,23100,0
|
|
20230615,193500,2973822550,23100,23100,23100,23100,0
|
|
20230615,193400,2973822550,23100,23100,23100,23100,0
|
|
20230615,193300,2973822550,23100,23100,23100,23100,0
|
|
20230615,193200,2973822550,23100,23100,23100,23100,0
|
|
20230615,193100,2973822550,23100,23100,23100,23100,0
|
|
20230615,193000,2973822550,23100,23100,23100,23100,0
|
|
20230615,192900,2973822550,23100,23100,23100,23100,0
|
|
20230615,192800,2973822550,23100,23100,23100,23100,0
|
|
20230615,192700,2973822550,23100,23100,23100,23100,0
|
|
20230615,192600,2973822550,23100,23100,23100,23100,904
|
|
20230615,192500,2973822550,23100,23100,23100,23100,0
|
|
20230615,192400,2973822550,23100,23100,23100,23100,0
|
|
20230615,192300,2973822550,23100,23100,23100,23100,0
|
|
20230615,192200,2973822550,23100,23100,23100,23100,0
|
|
20230615,192100,2973822550,23100,23100,23100,23100,0
|
|
20230615,192000,2973822550,23100,23100,23100,23100,0
|
|
20230615,191900,2973822550,23100,23100,23100,23100,0
|
|
20230615,191800,2973822550,23100,23100,23100,23100,0
|
|
20230615,191700,2973822550,23100,23100,23100,23100,0
|
|
20230615,191600,2973822550,23100,23100,23100,23100,0
|
|
20230615,191500,2973822550,23100,23100,23100,23100,0
|
|
20230615,191400,2973822550,23100,23100,23100,23100,0
|
|
20230615,191300,2973822550,23100,23100,23100,23100,0
|
|
20230615,191200,2973822550,23100,23100,23100,23100,0
|
|
20230615,191100,2973822550,23100,23100,23100,23100,0
|
|
20230615,191000,2973822550,23100,23100,23100,23100,0
|
|
20230615,190900,2973822550,23100,23100,23100,23100,0
|
|
20230615,190800,2973822550,23100,23100,23100,23100,0
|
|
20230615,190700,2973822550,23100,23100,23100,23100,0
|
|
20230615,190600,2973822550,23100,23100,23100,23100,0
|
|
20230615,190500,2973822550,23100,23100,23100,23100,0
|
|
20230615,190400,2973822550,23100,23100,23100,23100,0
|
|
20230615,190300,2973822550,23100,23100,23100,23100,0
|
|
20230615,190200,2973822550,23100,23100,23100,23100,0
|
|
20230615,190100,2973822550,23100,23100,23100,23100,0
|
|
20230615,190000,2973822550,23100,23100,23100,23100,0
|
|
20230615,185900,2973822550,23100,23100,23100,23100,0
|
|
20230615,185800,2973822550,23100,23100,23100,23100,0
|
|
20230615,185700,2973822550,23100,23100,23100,23100,0
|
|
20230615,185600,2973822550,23100,23100,23100,23100,904
|
|
20230615,185500,2973822550,23100,23100,23100,23100,0
|
|
20230615,185400,2973822550,23100,23100,23100,23100,0
|
|
20230615,185300,2973822550,23100,23100,23100,23100,0
|
|
20230615,185200,2973822550,23100,23100,23100,23100,0
|
|
20230615,185100,2973822550,23100,23100,23100,23100,0
|
|
20230615,185000,2973822550,23100,23100,23100,23100,0
|
|
20230615,184900,2973822550,23100,23100,23100,23100,0
|
|
20230615,184800,2973822550,23100,23100,23100,23100,0
|
|
20230615,184700,2973822550,23100,23100,23100,23100,0
|
|
20230615,184600,2973822550,23100,23100,23100,23100,0
|
|
20230615,184500,2973822550,23100,23100,23100,23100,0
|
|
20230615,184400,2973822550,23100,23100,23100,23100,0
|
|
20230615,184300,2973822550,23100,23100,23100,23100,0
|
|
20230615,184200,2973822550,23100,23100,23100,23100,0
|
|
20230615,184100,2973822550,23100,23100,23100,23100,0
|
|
20230615,184000,2973822550,23100,23100,23100,23100,0
|
|
20230615,183900,2973822550,23100,23100,23100,23100,0
|
|
20230615,183800,2973822550,23100,23100,23100,23100,0
|
|
20230615,183700,2973822550,23100,23100,23100,23100,0
|
|
20230615,183600,2973822550,23100,23100,23100,23100,0
|
|
20230615,183500,2973822550,23100,23100,23100,23100,0
|
|
20230615,183400,2973822550,23100,23100,23100,23100,0
|
|
20230615,183300,2973822550,23100,23100,23100,23100,0
|
|
20230615,183200,2973822550,23100,23100,23100,23100,0
|
|
20230615,183100,2973822550,23100,23100,23100,23100,0
|
|
20230615,183000,2973822550,23100,23100,23100,23100,0
|
|
20230615,182900,2973822550,23100,23100,23100,23100,0
|
|
20230615,182800,2973822550,23100,23100,23100,23100,0
|
|
20230615,182700,2973822550,23100,23100,23100,23100,0
|
|
20230615,182600,2973822550,23100,23100,23100,23100,904
|
|
20230615,182500,2973822550,23100,23100,23100,23100,0
|
|
20230615,182400,2973822550,23100,23100,23100,23100,0
|
|
20230615,182300,2973822550,23100,23100,23100,23100,0
|
|
20230615,182200,2973822550,23100,23100,23100,23100,0
|
|
20230615,182100,2973822550,23100,23100,23100,23100,0
|
|
20230615,182000,2973822550,23100,23100,23100,23100,0
|
|
20230615,181900,2973822550,23100,23100,23100,23100,0
|
|
20230615,181800,2973822550,23100,23100,23100,23100,0
|
|
20230615,181700,2973822550,23100,23100,23100,23100,0
|
|
20230615,181600,2973822550,23100,23100,23100,23100,0
|
|
20230615,181500,2973822550,23100,23100,23100,23100,0
|
|
20230615,181400,2973822550,23100,23100,23100,23100,0
|
|
20230615,181300,2973822550,23100,23100,23100,23100,0
|
|
20230615,181200,2973822550,23100,23100,23100,23100,0
|
|
20230615,181100,2973822550,23100,23100,23100,23100,0
|
|
20230615,181000,2973822550,23100,23100,23100,23100,0
|
|
20230615,180900,2973822550,23100,23100,23100,23100,0
|
|
20230615,180800,2973822550,23100,23100,23100,23100,0
|
|
20230615,180700,2973822550,23100,23100,23100,23100,0
|
|
20230615,180600,2973822550,23100,23100,23100,23100,0
|
|
20230615,180500,2973822550,23100,23100,23100,23100,0
|
|
20230615,180400,2973822550,23100,23100,23100,23100,0
|
|
20230615,180300,2973822550,23100,23100,23100,23100,0
|
|
20230615,180200,2973822550,23100,23100,23100,23100,0
|
|
20230615,180100,2973822550,23100,23100,23100,23100,0
|
|
20230615,180000,2973822550,23100,23100,23100,23100,0
|
|
20230615,175900,2973822550,23100,23100,23100,23100,0
|
|
20230615,175800,2973822550,23100,23100,23100,23100,0
|
|
20230615,175700,2973822550,23100,23100,23100,23100,0
|
|
20230615,175600,2973822550,23100,23100,23100,23100,904
|
|
20230615,175500,2973822550,23100,23100,23100,23100,0
|
|
20230615,175400,2973822550,23100,23100,23100,23100,0
|
|
20230615,175300,2973822550,23100,23100,23100,23100,0
|
|
20230615,175200,2973822550,23100,23100,23100,23100,0
|
|
20230615,175100,2973822550,23100,23100,23100,23100,0
|
|
20230615,175000,2973822550,23100,23100,23100,23100,0
|
|
20230615,174900,2973822550,23100,23100,23100,23100,0
|
|
20230615,174800,2973822550,23100,23100,23100,23100,0
|
|
20230615,174700,2973822550,23100,23100,23100,23100,0
|
|
20230615,174600,2973822550,23100,23100,23100,23100,0
|
|
20230615,174500,2973822550,23100,23100,23100,23100,0
|
|
20230615,174400,2973822550,23100,23100,23100,23100,0
|
|
20230615,174300,2973822550,23100,23100,23100,23100,0
|
|
20230615,174200,2973822550,23100,23100,23100,23100,0
|
|
20230615,174100,2973822550,23100,23100,23100,23100,0
|
|
20230615,174000,2973822550,23100,23100,23100,23100,0
|
|
20230615,173900,2973822550,23100,23100,23100,23100,0
|
|
20230615,173800,2973822550,23100,23100,23100,23100,0
|
|
20230615,173700,2973822550,23100,23100,23100,23100,0
|
|
20230615,173600,2973822550,23100,23100,23100,23100,0
|
|
20230615,173500,2973822550,23100,23100,23100,23100,0
|
|
20230615,173400,2973822550,23100,23100,23100,23100,0
|
|
20230615,173300,2973822550,23100,23100,23100,23100,0
|
|
20230615,173200,2973822550,23100,23100,23100,23100,0
|
|
20230615,173100,2973822550,23100,23100,23100,23100,0
|
|
20230615,173000,2973822550,23100,23100,23100,23100,0
|
|
20230615,172900,2973822550,23100,23100,23100,23100,0
|
|
20230615,172800,2973822550,23100,23100,23100,23100,0
|
|
20230615,172700,2973822550,23100,23100,23100,23100,0
|
|
20230615,172600,2973822550,23100,23100,23100,23100,904
|
|
20230615,172500,2973822550,23100,23100,23100,23100,0
|
|
20230615,172400,2973822550,23100,23100,23100,23100,0
|
|
20230615,172300,2973822550,23100,23100,23100,23100,0
|
|
20230615,172200,2973822550,23100,23100,23100,23100,0
|
|
20230615,172100,2973822550,23100,23100,23100,23100,0
|
|
20230615,172000,2973822550,23100,23100,23100,23100,0
|
|
20230615,171900,2973822550,23100,23100,23100,23100,0
|
|
20230615,171800,2973822550,23100,23100,23100,23100,0
|
|
20230615,171700,2973822550,23100,23100,23100,23100,0
|
|
20230615,171600,2973822550,23100,23100,23100,23100,0
|
|
20230615,171500,2973822550,23100,23100,23100,23100,0
|
|
20230615,171400,2973822550,23100,23100,23100,23100,0
|
|
20230615,171300,2973822550,23100,23100,23100,23100,0
|
|
20230615,171200,2973822550,23100,23100,23100,23100,0
|
|
20230615,171100,2973822550,23100,23100,23100,23100,0
|
|
20230615,171000,2973822550,23100,23100,23100,23100,0
|
|
20230615,170900,2973822550,23100,23100,23100,23100,0
|
|
20230615,170800,2973822550,23100,23100,23100,23100,0
|
|
20230615,170700,2973822550,23100,23100,23100,23100,0
|
|
20230615,170600,2973822550,23100,23100,23100,23100,0
|
|
20230615,170500,2973822550,23100,23100,23100,23100,0
|
|
20230615,170400,2973822550,23100,23100,23100,23100,0
|
|
20230615,170300,2973822550,23100,23100,23100,23100,0
|
|
20230615,170200,2973822550,23100,23100,23100,23100,0
|
|
20230615,170100,2973822550,23100,23100,23100,23100,0
|
|
20230615,170000,2973822550,23100,23100,23100,23100,0
|
|
20230615,165900,2973822550,23100,23100,23100,23100,0
|
|
20230615,165800,2973822550,23100,23100,23100,23100,0
|
|
20230615,165700,2973822550,23100,23100,23100,23100,0
|
|
20230615,165600,2973822550,23100,23100,23100,23100,904
|
|
20230615,165500,2973822550,23100,23100,23100,23100,0
|
|
20230615,165400,2973822550,23100,23100,23100,23100,0
|
|
20230615,165300,2973822550,23100,23100,23100,23100,0
|
|
20230615,165200,2973822550,23100,23100,23100,23100,0
|
|
20230615,165100,2973822550,23100,23100,23100,23100,0
|
|
20230615,165000,2973822550,23100,23100,23100,23100,0
|
|
20230615,164900,2973822550,23100,23100,23100,23100,0
|
|
20230615,164800,2973822550,23100,23100,23100,23100,0
|
|
20230615,164700,2973822550,23100,23100,23100,23100,0
|
|
20230615,164600,2973822550,23100,23100,23100,23100,0
|
|
20230615,164500,2973822550,23100,23100,23100,23100,0
|
|
20230615,164400,2973822550,23100,23100,23100,23100,0
|
|
20230615,164300,2973822550,23100,23100,23100,23100,0
|
|
20230615,164200,2973822550,23100,23100,23100,23100,0
|
|
20230615,164100,2973822550,23100,23100,23100,23100,0
|
|
20230615,164000,2973822550,23100,23100,23100,23100,0
|
|
20230615,163900,2973822550,23100,23100,23100,23100,0
|
|
20230615,163800,2973822550,23100,23100,23100,23100,0
|
|
20230615,163700,2973822550,23100,23100,23100,23100,0
|
|
20230615,163600,2973822550,23100,23100,23100,23100,0
|
|
20230615,163500,2973822550,23100,23100,23100,23100,0
|
|
20230615,163400,2973822550,23100,23100,23100,23100,0
|
|
20230615,163300,2973822550,23100,23100,23100,23100,0
|
|
20230615,163200,2973822550,23100,23100,23100,23100,0
|
|
20230615,163100,2973822550,23100,23100,23100,23100,0
|
|
20230615,163000,2973822550,23100,23100,23100,23100,0
|
|
20230615,162900,2973822550,23100,23100,23100,23100,0
|
|
20230615,162800,2973822550,23100,23100,23100,23100,0
|
|
20230615,162700,2973822550,23100,23100,23100,23100,0
|
|
20230615,162600,2973822550,23100,23100,23100,23100,904
|
|
20230615,162500,2973822550,23100,23100,23100,23100,0
|
|
20230615,162400,2973822550,23100,23100,23100,23100,0
|
|
20230615,162300,2973822550,23100,23100,23100,23100,0
|
|
20230615,162200,2973822550,23100,23100,23100,23100,0
|
|
20230615,162100,2973822550,23100,23100,23100,23100,0
|
|
20230615,162000,2973822550,23100,23100,23100,23100,0
|
|
20230615,161900,2973822550,23100,23100,23100,23100,0
|
|
20230615,161800,2973822550,23100,23100,23100,23100,0
|
|
20230615,161700,2973822550,23100,23100,23100,23100,0
|
|
20230615,161600,2973822550,23100,23100,23100,23100,0
|
|
20230615,161500,2973822550,23100,23100,23100,23100,0
|
|
20230615,161400,2973822550,23100,23100,23100,23100,0
|
|
20230615,161300,2973822550,23100,23100,23100,23100,0
|
|
20230615,161200,2973822550,23100,23100,23100,23100,0
|
|
20230615,161100,2973822550,23100,23100,23100,23100,0
|
|
20230615,161000,2973822550,23100,23100,23100,23100,0
|
|
20230615,160900,2973822550,23100,23100,23100,23100,0
|
|
20230615,160800,2973822550,23100,23100,23100,23100,0
|
|
20230615,160700,2973822550,23100,23100,23100,23100,0
|
|
20230615,160600,2973822550,23100,23100,23100,23100,0
|
|
20230615,160500,2973822550,23100,23100,23100,23100,0
|
|
20230615,160400,2973822550,23100,23100,23100,23100,0
|
|
20230615,160300,2973822550,23100,23100,23100,23100,0
|
|
20230615,160200,2973822550,23100,23100,23100,23100,0
|
|
20230615,160100,2973822550,23100,23100,23100,23100,0
|
|
20230615,160000,2973822550,23100,23100,23100,23100,0
|
|
20230615,155900,2973822550,23100,23100,23100,23100,0
|
|
20230615,155800,2973822550,23100,23100,23100,23100,0
|
|
20230615,155700,2973822550,23100,23100,23100,23100,0
|
|
20230615,155600,2973822550,23100,23100,23100,23100,904
|
|
20230615,155500,2973822550,23100,23100,23100,23100,0
|
|
20230615,155400,2973822550,23100,23100,23100,23100,0
|
|
20230615,155300,2973822550,23100,23100,23100,23100,0
|
|
20230615,155200,2973822550,23100,23100,23100,23100,0
|
|
20230615,155100,2973822550,23100,23100,23100,23100,0
|
|
20230615,155000,2973822550,23100,23100,23100,23100,0
|
|
20230615,154900,2973822550,23100,23100,23100,23100,0
|
|
20230615,154800,2973822550,23100,23100,23100,23100,0
|
|
20230615,154700,2973822550,23100,23100,23100,23100,0
|
|
20230615,154600,2973822550,23100,23100,23100,23100,0
|
|
20230615,154500,2973822550,23100,23100,23100,23100,0
|
|
20230615,154400,2973822550,23100,23100,23100,23100,0
|
|
20230615,154300,2973822550,23100,23100,23100,23100,0
|
|
20230615,154200,2973822550,23100,23100,23100,23100,0
|
|
20230615,154100,2973822550,23100,23100,23100,23100,0
|
|
20230615,154000,2973822550,23100,23100,23100,23100,0
|
|
20230615,153900,2973822550,23100,23100,23100,23100,0
|
|
20230615,153800,2973822550,23100,23100,23100,23100,0
|
|
20230615,153700,2973822550,23100,23100,23100,23100,0
|
|
20230615,153600,2973822550,23100,23100,23100,23100,0
|
|
20230615,153500,2973822550,23100,23100,23100,23100,0
|
|
20230615,153400,2973822550,23100,23100,23100,23100,0
|
|
20230615,153300,2973822550,23100,23100,23100,23100,0
|
|
20230615,153200,2973822550,23100,23100,23100,23100,0
|
|
20230615,153100,2973822550,23100,23100,23100,23100,0
|
|
20230615,153000,2973822550,23100,23100,23100,23100,904
|
|
20230615,152900,2952940150,23050,23050,23050,23050,0
|
|
20230615,152800,2952940150,23050,23050,23050,23050,0
|
|
20230615,152700,2952940150,23050,23050,23050,23050,0
|
|
20230615,152600,2952940150,23050,23050,23050,23050,0
|
|
20230615,152500,2952940150,23050,23050,23050,23050,0
|
|
20230615,152400,2952940150,23050,23050,23050,23050,0
|
|
20230615,152300,2952940150,23050,23050,23050,23050,0
|
|
20230615,152200,2952940150,23050,23050,23050,23050,0
|
|
20230615,152100,2952940150,23050,23050,23050,23050,0
|
|
20230615,152000,2952940150,23050,23050,23050,23050,0
|
|
20230615,151900,2952940150,23050,23050,23100,23050,459
|
|
20230615,151800,2942359950,23050,23050,23050,23050,53
|
|
20230615,151700,2941138300,23050,23100,23100,23050,868
|
|
20230615,151600,2921093950,23100,23100,23100,23100,70
|
|
20230615,151500,2919476950,23050,23050,23100,23050,854
|
|
20230615,151400,2899792100,23100,23050,23100,23050,2041
|
|
20230615,151300,2852745600,23100,23100,23100,23050,9
|
|
20230615,151200,2852537850,23100,23100,23100,23050,70
|
|
20230615,151100,2850923500,23050,23100,23100,23050,151
|
|
20230615,151000,2847437450,23100,23100,23100,23100,527
|
|
20230615,150900,2835263750,23100,23050,23100,23050,7
|
|
20230615,150800,2835102100,23050,23050,23050,23050,363
|
|
20230615,150700,2826734950,23050,23100,23100,23050,141
|
|
20230615,150600,2823484850,23050,23100,23100,23050,179
|
|
20230615,150500,2819356400,23100,23100,23100,23100,162
|
|
20230615,150400,2815614200,23100,23100,23100,23100,27
|
|
20230615,150300,2814990500,23100,23100,23100,23100,51
|
|
20230615,150200,2813812400,23100,23100,23100,23100,101
|
|
20230615,150100,2811479300,23050,23100,23100,23050,268
|
|
20230615,150000,2805299500,23050,23100,23100,23050,1118
|
|
20230615,145900,2779475000,23100,23100,23150,23100,332
|
|
20230615,145800,2771805700,23100,23100,23100,23100,0
|
|
20230615,145700,2771805700,23100,23100,23100,23100,134
|
|
20230615,145600,2768710300,23150,23100,23150,23100,7
|
|
20230615,145500,2768548500,23150,23150,23150,23150,152
|
|
20230615,145400,2765029700,23150,23150,23150,23150,218
|
|
20230615,145300,2759983000,23200,23200,23200,23200,188
|
|
20230615,145200,2755621400,23100,23100,23100,23100,202
|
|
20230615,145100,2750955200,23100,23150,23150,23100,75
|
|
20230615,145000,2749220950,23100,23100,23100,23100,101
|
|
20230615,144900,2746887850,23100,23150,23150,23100,311
|
|
20230615,144800,2739702250,23150,23150,23150,23150,675
|
|
20230615,144700,2724076000,23150,23150,23150,23150,0
|
|
20230615,144600,2724076000,23150,23150,23150,23150,478
|
|
20230615,144500,2713010300,23100,23100,23100,23100,3
|
|
20230615,144400,2712941000,23100,23100,23100,23100,0
|
|
20230615,144300,2712941000,23100,23100,23200,23100,392
|
|
20230615,144200,2703868400,23100,23100,23150,23100,12
|
|
20230615,144100,2703591150,23100,23150,23150,23100,134
|
|
20230615,144000,2700495450,23150,23100,23150,23100,108
|
|
20230615,143900,2698000600,23150,23100,23150,23100,274
|
|
20230615,143800,2691670800,23100,23100,23100,23100,23
|
|
20230615,143700,2691139500,23100,23100,23100,23100,97
|
|
20230615,143600,2688898800,23100,23100,23100,23100,135
|
|
20230615,143500,2685780300,23050,23050,23050,23050,0
|
|
20230615,143400,2685780300,23050,23050,23050,23050,0
|
|
20230615,143300,2685780300,23050,23100,23100,23050,444
|
|
20230615,143200,2675544100,23100,23100,23100,23100,9
|
|
20230615,143100,2675336200,23100,23100,23100,23100,321
|
|
20230615,143000,2667921100,23100,23150,23150,23100,2
|
|
20230615,142900,2667874850,23150,23150,23150,23150,100
|
|
20230615,142800,2665559850,23150,23100,23150,23100,351
|
|
20230615,142700,2657449300,23150,23150,23150,23150,30
|
|
20230615,142600,2656754800,23100,23100,23100,23100,0
|
|
20230615,142500,2656754800,23100,23100,23100,23100,142
|
|
20230615,142400,2653474600,23100,23100,23100,23100,2
|
|
20230615,142300,2653428400,23100,23150,23150,23100,324
|
|
20230615,142200,2645943500,23150,23100,23150,23100,22
|
|
20230615,142100,2645435200,23100,23100,23100,23100,10
|
|
20230615,142000,2645204200,23100,23100,23100,23100,130
|
|
20230615,141900,2642201200,23100,23100,23100,23100,82
|
|
20230615,141800,2640307000,23100,23100,23100,23100,10
|
|
20230615,141700,2640076000,23100,23150,23150,23100,158
|
|
20230615,141600,2636426150,23100,23150,23150,23100,1350
|
|
20230615,141500,2605240900,23150,23200,23200,23150,286
|
|
20230615,141400,2598619950,23200,23250,23250,23200,29
|
|
20230615,141300,2597946650,23250,23250,23250,23250,103
|
|
20230615,141200,2595551900,23100,23150,23150,23100,535
|
|
20230615,141100,2583192350,23100,23100,23100,23100,0
|
|
20230615,141000,2583192350,23100,23100,23100,23100,10
|
|
20230615,140900,2582961350,23100,23100,23100,23100,119
|
|
20230615,140800,2580212450,23100,23100,23100,23100,761
|
|
20230615,140700,2562633350,23100,23100,23150,23100,352
|
|
20230615,140600,2554502100,23100,23100,23100,23100,0
|
|
20230615,140500,2554502100,23100,23100,23100,23100,200
|
|
20230615,140400,2549882100,23100,23150,23150,23100,443
|
|
20230615,140300,2539636250,23150,23150,23150,23150,100
|
|
20230615,140200,2537321250,23150,23100,23150,23100,692
|
|
20230615,140100,2521318450,23100,23100,23100,23100,0
|
|
20230615,140000,2521318450,23100,23100,23100,23100,71
|
|
20230615,135900,2519678350,23100,23150,23150,23100,242
|
|
20230615,135800,2514085450,23150,23150,23150,23150,23
|
|
20230615,135700,2513553000,23150,23150,23150,23150,21
|
|
20230615,135600,2513066850,23150,23150,23150,23150,278
|
|
20230615,135500,2506631150,23150,23150,23150,23150,100
|
|
20230615,135400,2504316150,23150,23150,23250,23150,457
|
|
20230615,135300,2493733050,23150,23150,23150,23150,735
|
|
20230615,135200,2476717800,23150,23150,23150,23150,0
|
|
20230615,135100,2476717800,23150,23150,23200,23150,327
|
|
20230615,135000,2469147600,23150,23150,23150,23150,0
|
|
20230615,134900,2469147600,23150,23200,23200,23150,403
|
|
20230615,134800,2459808000,23200,23200,23200,23200,765
|
|
20230615,134700,2442060000,23200,23200,23200,23200,0
|
|
20230615,134600,2442060000,23200,23200,23200,23200,227
|
|
20230615,134500,2436793600,23250,23250,23250,23250,41
|
|
20230615,134400,2435840350,23250,23250,23250,23250,6
|
|
20230615,134300,2435700850,23250,23200,23250,23200,218
|
|
20230615,134200,2430643150,23200,23200,23200,23200,40
|
|
20230615,134100,2429715150,23250,23250,23250,23250,256
|
|
20230615,134000,2423763150,23250,23250,23250,23250,102
|
|
20230615,133900,2421391650,23250,23250,23250,23250,63
|
|
20230615,133800,2419926900,23250,23250,23250,23250,70
|
|
20230615,133700,2418299400,23300,23300,23300,23300,119
|
|
20230615,133600,2415526700,23300,23300,23300,23300,0
|
|
20230615,133500,2415526700,23300,23300,23300,23250,271
|
|
20230615,133400,2409223450,23300,23300,23300,23300,0
|
|
20230615,133300,2409223450,23300,23300,23300,23300,1278
|
|
20230615,133200,2379446050,23300,23300,23300,23300,100
|
|
20230615,133100,2377116050,23300,23300,23300,23300,72
|
|
20230615,133000,2375438450,23350,23350,23350,23350,10
|
|
20230615,132900,2375204950,23300,23350,23350,23300,78
|
|
20230615,132800,2373387450,23300,23300,23300,23300,0
|
|
20230615,132700,2373387450,23300,23300,23300,23300,30
|
|
20230615,132600,2372688450,23300,23300,23300,23300,59
|
|
20230615,132500,2371313750,23350,23350,23350,23350,40
|
|
20230615,132400,2370379750,23350,23350,23350,23350,143
|
|
20230615,132300,2367040700,23300,23300,23300,23300,20
|
|
20230615,132200,2366574700,23300,23300,23300,23300,601
|
|
20230615,132100,2352571400,23250,23250,23250,23250,61
|
|
20230615,132000,2351153150,23250,23300,23300,23250,730
|
|
20230615,131900,2334150650,23300,23300,23300,23300,10
|
|
20230615,131800,2333917650,23350,23350,23350,23350,0
|
|
20230615,131700,2333917650,23350,23300,23350,23300,134
|
|
20230615,131600,2330788850,23350,23350,23350,23350,0
|
|
20230615,131500,2330788850,23350,23300,23350,23300,248
|
|
20230615,131400,2325008450,23300,23300,23300,23300,98
|
|
20230615,131300,2322725050,23300,23300,23300,23300,221
|
|
20230615,131200,2317575750,23300,23300,23300,23300,210
|
|
20230615,131100,2312682750,23300,23300,23300,23300,80
|
|
20230615,131000,2310818750,23300,23300,23350,23300,241
|
|
20230615,130900,2305202450,23350,23250,23350,23250,46
|
|
20230615,130800,2304129850,23250,23250,23250,23250,364
|
|
20230615,130700,2295666850,23350,23200,23350,23200,236
|
|
20230615,130600,2290168850,23200,23250,23250,23200,22
|
|
20230615,130500,2289657850,23300,23250,23350,23250,108
|
|
20230615,130400,2287143050,23250,23250,23250,23250,238
|
|
20230615,130300,2281609550,23250,23250,23250,23250,1
|
|
20230615,130200,2281586300,23250,23250,23250,23250,0
|
|
20230615,130100,2281586300,23250,23250,23250,23250,334
|
|
20230615,130000,2273820800,23250,23300,23300,23250,14
|
|
20230615,125900,2273494800,23300,23300,23300,23300,212
|
|
20230615,125800,2268555200,23300,23300,23300,23300,541
|
|
20230615,125700,2255949900,23250,23250,23250,23250,550
|
|
20230615,125600,2243162400,23250,23250,23250,23250,10
|
|
20230615,125500,2242929900,23250,23250,23250,23250,142
|
|
20230615,125400,2239628400,23250,23250,23250,23250,14
|
|
20230615,125300,2239302900,23250,23300,23300,23250,58
|
|
20230615,125200,2237954350,23250,23250,23250,23250,216
|
|
20230615,125100,2232932350,23250,23250,23250,23250,62
|
|
20230615,125000,2231490850,23250,23250,23250,23250,65
|
|
20230615,124900,2229979600,23250,23250,23250,23250,27
|
|
20230615,124800,2229351850,23250,23250,23250,23250,4
|
|
20230615,124700,2229258850,23200,23200,23200,23200,0
|
|
20230615,124600,2229258850,23200,23200,23200,23200,52
|
|
20230615,124500,2228052450,23150,23200,23200,23150,104
|
|
20230615,124400,2225639700,23200,23200,23200,23200,120
|
|
20230615,124300,2222855700,23200,23200,23200,23200,5
|
|
20230615,124200,2222739700,23200,23200,23200,23200,1
|
|
20230615,124100,2222716500,23200,23200,23200,23200,0
|
|
20230615,124000,2222716500,23200,23200,23200,23200,349
|
|
20230615,123900,2214619700,23200,23200,23200,23200,0
|
|
20230615,123800,2214619700,23200,23200,23200,23200,118
|
|
20230615,123700,2211882100,23200,23200,23200,23200,102
|
|
20230615,123600,2209515700,23200,23200,23250,23200,322
|
|
20230615,123500,2202044800,23200,23200,23200,23200,145
|
|
20230615,123400,2198680800,23200,23200,23200,23200,186
|
|
20230615,123300,2194365600,23250,23200,23250,23200,42
|
|
20230615,123200,2193390100,23200,23200,23250,23200,155
|
|
20230615,123100,2189794050,23200,23200,23200,23200,114
|
|
20230615,123000,2187149250,23200,23100,23200,23100,175
|
|
20230615,122900,2183097650,23100,23100,23100,23100,0
|
|
20230615,122800,2183097650,23100,23100,23100,23100,30
|
|
20230615,122700,2182404650,23100,23100,23100,23100,0
|
|
20230615,122600,2182404650,23100,23100,23100,23100,18
|
|
20230615,122500,2181988850,23150,23150,23150,23150,4
|
|
20230615,122400,2181896250,23050,23050,23050,23050,48
|
|
20230615,122300,2180789850,23050,23050,23050,23050,200
|
|
20230615,122200,2176179850,23050,23050,23050,23050,1048
|
|
20230615,122100,2152023450,23050,23100,23100,23050,349
|
|
20230615,122000,2143961600,23100,23150,23150,23100,137
|
|
20230615,121900,2140796300,23150,23150,23150,23150,53
|
|
20230615,121800,2139569350,23150,23150,23150,23150,9
|
|
20230615,121700,2139361000,23150,23150,23150,23150,77
|
|
20230615,121600,2137578450,23200,23150,23200,23150,53
|
|
20230615,121500,2136350150,23150,23150,23150,23150,15
|
|
20230615,121400,2136002900,23150,23150,23150,23150,416
|
|
20230615,121300,2126372500,23150,23150,23150,23150,8
|
|
20230615,121200,2126187300,23100,23100,23100,23100,0
|
|
20230615,121100,2126187300,23100,23100,23150,23100,44
|
|
20230615,121000,2125170150,23100,23100,23100,23100,100
|
|
20230615,120900,2122860150,23100,23150,23150,23100,162
|
|
20230615,120800,2119110400,23200,23200,23200,23200,2
|
|
20230615,120700,2119064000,23150,23200,23200,23150,11
|
|
20230615,120600,2118808850,23200,23150,23200,23150,101
|
|
20230615,120500,2116470650,23150,23150,23150,23150,146
|
|
20230615,120400,2113090750,23150,23150,23150,23150,12
|
|
20230615,120300,2112812950,23150,23100,23150,23100,212
|
|
20230615,120200,2107915150,23200,23200,23200,23200,28
|
|
20230615,120100,2107265550,23100,23150,23200,23100,12
|
|
20230615,120000,2106987350,23100,23150,23150,23100,336
|
|
20230615,115900,2099216350,23150,23200,23200,23150,21
|
|
20230615,115800,2098730150,23200,23200,23200,23200,11
|
|
20230615,115700,2098474950,23150,23150,23150,23150,13
|
|
20230615,115600,2098174000,23200,23200,23200,23200,346
|
|
20230615,115500,2090146800,23200,23100,23200,23100,255
|
|
20230615,115400,2084245600,23100,23100,23100,23100,1
|
|
20230615,115300,2084222500,23050,23150,23150,23050,151
|
|
20230615,115200,2080737800,23100,23100,23100,23100,168
|
|
20230615,115100,2076857000,23100,23050,23100,23050,67
|
|
20230615,115000,2075312400,23050,23100,23100,23050,255
|
|
20230615,114900,2069433600,23100,23050,23100,23050,7
|
|
20230615,114800,2069272000,23050,23050,23050,23050,5
|
|
20230615,114700,2069156750,23050,23150,23150,23050,18
|
|
20230615,114600,2068740550,23000,23050,23050,23000,100
|
|
20230615,114500,2066435800,23000,23000,23000,23000,51
|
|
20230615,114400,2065262800,23000,23000,23000,23000,100
|
|
20230615,114300,2062962800,22950,23000,23050,22950,530
|
|
20230615,114200,2050785000,23050,23100,23100,23000,1261
|
|
20230615,114100,2021746600,23150,23150,23150,23150,0
|
|
20230615,114000,2021746600,23150,23150,23150,23150,121
|
|
20230615,113900,2018945450,23200,23200,23200,23100,91
|
|
20230615,113800,2016842150,23200,23200,23200,23200,15
|
|
20230615,113700,2016494150,23150,23150,23150,23150,60
|
|
20230615,113600,2015105150,23150,23150,23200,23150,104
|
|
20230615,113500,2012697500,23150,23150,23150,23150,155
|
|
20230615,113400,2009109250,23150,23150,23150,23150,2
|
|
20230615,113300,2009062950,23100,23150,23150,23100,127
|
|
20230615,113200,2006122950,23100,23100,23100,23100,497
|
|
20230615,113100,1994642250,23100,23050,23100,23050,89
|
|
20230615,113000,1992587250,23050,23050,23050,23050,0
|
|
20230615,112900,1992587250,23050,23050,23050,23050,105
|
|
20230615,112800,1990167000,23050,23050,23100,23050,68
|
|
20230615,112700,1988597100,23100,23100,23100,23100,313
|
|
20230615,112600,1981366800,23100,23100,23100,23100,290
|
|
20230615,112500,1974667800,23100,23000,23100,23000,4
|
|
20230615,112400,1974575700,23000,23100,23100,23000,534
|
|
20230615,112300,1962287500,23100,23050,23100,23050,127
|
|
20230615,112200,1959356850,23050,23050,23050,23050,0
|
|
20230615,112100,1959356850,23050,23000,23050,23000,258
|
|
20230615,112000,1953410200,23000,23000,23000,23000,0
|
|
20230615,111900,1953410200,23000,23000,23000,23000,73
|
|
20230615,111800,1951731200,23000,22950,23000,22950,2633
|
|
20230615,111700,1891197350,22950,22900,22950,22850,621
|
|
20230615,111600,1877001050,22900,22950,22950,22800,4400
|
|
20230615,111500,1776453850,22950,23000,23000,22950,1301
|
|
20230615,111400,1746557700,23000,23050,23050,23000,2724
|
|
20230615,111300,1683889650,23050,23100,23100,23050,1094
|
|
20230615,111200,1658667950,23100,23100,23100,23050,26
|
|
20230615,111100,1658068250,23100,23050,23100,23000,3057
|
|
20230615,111000,1587626150,23000,23050,23050,23000,249
|
|
20230615,110900,1581891700,23050,23050,23050,23050,1044
|
|
20230615,110800,1557827500,23050,23150,23200,23050,1581
|
|
20230615,110700,1521271850,23200,23150,23200,23150,39
|
|
20230615,110600,1520368500,23200,23200,23200,23150,79
|
|
20230615,110500,1518537850,23200,23200,23200,23200,144
|
|
20230615,110400,1515197050,23200,23200,23250,23200,392
|
|
20230615,110300,1506095950,23200,23250,23250,23200,43
|
|
20230615,110200,1505097800,23250,23250,23250,23250,17
|
|
20230615,110100,1504702550,23300,23300,23300,23300,3
|
|
20230615,110000,1504632650,23300,23300,23300,23250,53
|
|
20230615,105900,1503398200,23300,23250,23300,23250,188
|
|
20230615,105800,1499018000,23250,23250,23250,23250,877
|
|
20230615,105700,1478627750,23250,23250,23250,23250,69
|
|
20230615,105600,1477023500,23250,23250,23250,23250,8
|
|
20230615,105500,1476837500,23150,23150,23150,23100,106
|
|
20230615,105400,1474383850,23100,23250,23300,23100,747
|
|
20230615,105300,1457042700,23100,23250,23250,23100,222
|
|
20230615,105200,1451910550,23250,23300,23300,23000,7033
|
|
20230615,105100,1289608450,23300,23300,23300,23300,153
|
|
20230615,105000,1286043550,23300,23200,23300,23200,160
|
|
20230615,104900,1282319650,23300,23500,23500,23150,6768
|
|
20230615,104800,1125536550,23500,23300,23500,23300,224
|
|
20230615,104700,1120301150,23350,23200,23350,23200,2191
|
|
20230615,104600,1069437600,23250,23300,23300,23250,2341
|
|
20230615,104500,1014961350,23300,23400,23400,23300,512
|
|
20230615,104400,1003000450,23400,23500,23500,23400,1748
|
|
20230615,104300,962065800,23500,23500,23500,23500,20
|
|
20230615,104200,961595800,23500,23550,23600,23500,687
|
|
20230615,104100,945436750,23600,23600,23600,23600,33
|
|
20230615,104000,944657950,23600,23550,23600,23550,11
|
|
20230615,103900,944398850,23550,23550,23550,23550,52
|
|
20230615,103800,943174250,23550,23550,23550,23500,49
|
|
20230615,103700,942020750,23500,23500,23500,23500,0
|
|
20230615,103600,942020750,23500,23500,23500,23500,75
|
|
20230615,103500,940258250,23500,23500,23500,23500,168
|
|
20230615,103400,936310250,23550,23500,23600,23500,362
|
|
20230615,103300,927789100,23500,23400,23500,23400,341
|
|
20230615,103200,919789000,23400,23350,23400,23300,310
|
|
20230615,103100,912552850,23350,23350,23350,23350,258
|
|
20230615,103000,906528550,23300,23350,23350,23300,129
|
|
20230615,102900,903522650,23350,23300,23350,23300,181
|
|
20230615,102800,899300200,23300,23300,23300,23300,1
|
|
20230615,102700,899276900,23300,23300,23300,23300,1432
|
|
20230615,102600,865911300,23300,23300,23350,23300,492
|
|
20230615,102500,854447100,23350,23300,23350,23300,451
|
|
20230615,102400,843933750,23300,23400,23400,23250,1378
|
|
20230615,102300,811805450,23350,23350,23350,23350,0
|
|
20230615,102200,811805450,23350,23350,23350,23350,104
|
|
20230615,102100,809377050,23350,23400,23400,23350,1194
|
|
20230615,102000,781495150,23400,23400,23400,23400,328
|
|
20230615,101900,773819950,23400,23450,23450,23400,2272
|
|
20230615,101800,720607800,23450,23450,23450,23450,184
|
|
20230615,101700,716293000,23450,23500,23600,23450,631
|
|
20230615,101600,701468100,23500,23550,23550,23500,974
|
|
20230615,101500,678577400,23550,23550,23550,23550,295
|
|
20230615,101400,671630150,23600,23600,23600,23600,578
|
|
20230615,101300,657989350,23650,23650,23650,23650,3
|
|
20230615,101200,657918400,23650,23650,23650,23650,0
|
|
20230615,101100,657918400,23650,23650,23650,23650,25
|
|
20230615,101000,657327150,23650,23700,23700,23650,189
|
|
20230615,100900,652857100,23650,23650,23650,23650,0
|
|
20230615,100800,652857100,23650,23650,23650,23650,23
|
|
20230615,100700,652313150,23650,23650,23650,23650,125
|
|
20230615,100600,649356900,23650,23700,23750,23650,352
|
|
20230615,100500,641019850,23800,23700,23800,23700,557
|
|
20230615,100400,627769300,23650,23650,23650,23650,180
|
|
20230615,100300,623512300,23600,23600,23600,23600,266
|
|
20230615,100200,617234700,23550,23550,23550,23550,10
|
|
20230615,100100,616999200,23600,23600,23600,23600,30
|
|
20230615,100000,616291200,23600,23650,23650,23600,65
|
|
20230615,095900,614756450,23650,23600,23650,23600,301
|
|
20230615,095800,607651800,23600,23600,23600,23600,48
|
|
20230615,095700,606519000,23500,23600,23600,23500,2333
|
|
20230615,095600,551690150,23600,23600,23600,23550,447
|
|
20230615,095500,541157400,23600,23600,23650,23600,687
|
|
20230615,095400,524944150,23600,23600,23600,23550,152
|
|
20230615,095300,521359450,23600,23550,23600,23500,478
|
|
20230615,095200,510098200,23650,23600,23650,23500,3225
|
|
20230615,095100,434182100,23600,23750,23750,23600,1681
|
|
20230615,095000,394424100,23750,23750,23750,23700,303
|
|
20230615,094900,387240350,23750,23800,23800,23750,639
|
|
20230615,094800,372063900,23800,23800,23800,23750,147
|
|
20230615,094700,368565900,23750,23800,23800,23750,203
|
|
20230615,094600,363737800,23800,23850,23850,23800,44
|
|
20230615,094500,362688450,23850,23800,23850,23800,64
|
|
20230615,094400,361164750,23800,23800,23850,23800,53
|
|
20230615,094300,359902800,23800,23750,23850,23700,725
|
|
20230615,094200,342690100,23850,23800,23850,23750,677
|
|
20230615,094100,326596550,23800,23850,23900,23800,657
|
|
20230615,094000,310950650,23900,23950,23950,23800,1874
|
|
20230615,093900,266174350,23950,23950,23950,23950,400
|
|
20230615,093800,256594350,23950,23950,23950,23950,1173
|
|
20230615,093700,228501000,24000,24000,24000,24000,35
|
|
20230615,093600,227661000,24000,23950,24000,23950,53
|
|
20230615,093500,226391600,24000,24000,24000,24000,422
|
|
20230615,093400,216263600,24000,24000,24000,24000,0
|
|
20230615,093300,216263600,24000,23950,24000,23950,687
|
|
20230615,093200,199784950,24000,24050,24050,24000,807
|
|
20230615,093100,180414450,24050,24050,24050,24050,0
|
|
20230615,093000,180414450,24050,24050,24050,24050,164
|
|
20230615,092900,176470250,24100,24100,24100,24100,162
|
|
20230615,092800,172566050,24100,24100,24100,24050,189
|
|
20230615,092700,168016150,24100,24100,24100,24100,69
|
|
20230615,092600,166353250,24100,24050,24100,24050,165
|
|
20230615,092500,162382500,24100,24100,24100,24100,0
|
|
20230615,092400,162382500,24100,24100,24100,24100,0
|
|
20230615,092300,162382500,24100,24100,24100,24100,75
|
|
20230615,092200,160575000,24150,24150,24150,24150,28
|
|
20230615,092100,159898800,24150,24100,24150,24100,46
|
|
20230615,092000,158788700,24100,24150,24150,24100,90
|
|
20230615,091900,156617200,24000,24050,24050,24000,71
|
|
20230615,091800,154912350,23950,24000,24000,23950,294
|
|
20230615,091700,147863100,24000,24000,24000,24000,530
|
|
20230615,091600,135143100,24150,24100,24150,24000,1283
|
|
20230615,091500,104288500,24050,24100,24100,24050,165
|
|
20230615,091400,100319900,24050,24050,24050,24050,346
|
|
20230615,091300,91998600,24050,24050,24050,24050,74
|
|
20230615,091200,90218900,24000,24000,24000,24000,22
|
|
20230615,091100,89690900,23950,23950,23950,23950,15
|
|
20230615,091000,89331650,23950,23950,24000,23950,685
|
|
20230615,090900,72914850,23950,24000,24000,23950,113
|
|
20230615,090800,70205350,23950,23950,23950,23950,47
|
|
20230615,090700,69079700,23950,24050,24050,23950,569
|
|
20230615,090600,55417900,24050,24050,24050,24050,127
|
|
20230615,090500,52363550,24050,24050,24050,23950,778
|
|
20230615,090400,33689500,24050,24050,24050,24000,287
|
|
20230615,090300,26789150,24050,24050,24050,24050,253
|
|
20230615,090200,20704500,24050,24050,24050,24050,50
|
|
20230615,090100,19502000,24050,24050,24050,24050,173
|
|
20230615,090000,15341350,24050,24050,24250,24050,632
|