796 lines
41 KiB
CSV
796 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230608,221300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,221200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,221100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,221000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,220000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,215000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,214200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,214000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,213000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,212000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,211200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,211000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,210000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,205000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,204200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,204000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,203000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,202000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,201200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,201000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,200000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,195000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,194200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,194000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,193000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,192000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,191200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,191000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,190000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,185000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,184200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,184000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,183000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,182000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,181200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,181000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,180000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,175000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,174200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,174000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,173000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,172000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,171200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,171000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,170000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,165000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,164200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,164000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,163000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,162000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,161200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,161000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,160000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,155000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154300,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,154200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,154000,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153900,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153800,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153700,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153600,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153500,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153400,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153300,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153200,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153100,502774300,22550,22550,22550,22550,0
|
||
|
|
20230608,153000,502774300,22550,22550,22550,22550,654
|
||
|
|
20230608,152900,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152800,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152700,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152600,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152500,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152400,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152300,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152200,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152100,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,152000,488026600,22550,22550,22550,22550,0
|
||
|
|
20230608,151900,488026600,22550,22600,22600,22550,51
|
||
|
|
20230608,151800,486874350,22550,22550,22550,22550,5
|
||
|
|
20230608,151700,486761600,22550,22550,22550,22550,0
|
||
|
|
20230608,151600,486761600,22550,22550,22550,22550,45
|
||
|
|
20230608,151500,485746850,22550,22550,22550,22550,0
|
||
|
|
20230608,151400,485746850,22550,22550,22550,22550,0
|
||
|
|
20230608,151300,485746850,22550,22550,22550,22550,279
|
||
|
|
20230608,151200,479455400,22550,22550,22550,22550,0
|
||
|
|
20230608,151100,479455400,22550,22550,22550,22550,10
|
||
|
|
20230608,151000,479229900,22550,22550,22600,22550,39
|
||
|
|
20230608,150900,478350000,22600,22600,22600,22600,0
|
||
|
|
20230608,150800,478350000,22600,22600,22600,22600,0
|
||
|
|
20230608,150700,478350000,22600,22600,22600,22600,50
|
||
|
|
20230608,150600,477220000,22600,22600,22600,22550,54
|
||
|
|
20230608,150500,476002200,22600,22600,22600,22600,1
|
||
|
|
20230608,150400,475979600,22600,22600,22600,22600,1
|
||
|
|
20230608,150300,475957000,22600,22600,22600,22600,2
|
||
|
|
20230608,150200,475911800,22600,22600,22600,22600,2
|
||
|
|
20230608,150100,475866600,22600,22600,22600,22600,1
|
||
|
|
20230608,150000,475844000,22600,22600,22600,22600,1
|
||
|
|
20230608,145900,475821400,22600,22650,22650,22600,132
|
||
|
|
20230608,145800,472831650,22650,22600,22650,22600,26
|
||
|
|
20230608,145700,472244000,22650,22550,22650,22550,44
|
||
|
|
20230608,145600,471250250,22600,22600,22600,22600,117
|
||
|
|
20230608,145500,468606050,22650,22650,22650,22650,1
|
||
|
|
20230608,145400,468583400,22650,22650,22650,22650,1
|
||
|
|
20230608,145300,468560750,22650,22650,22650,22650,2
|
||
|
|
20230608,145200,468515450,22650,22650,22650,22650,1
|
||
|
|
20230608,145100,468492800,22650,22650,22650,22650,0
|
||
|
|
20230608,145000,468492800,22650,22650,22650,22650,0
|
||
|
|
20230608,144900,468492800,22650,22650,22650,22650,1
|
||
|
|
20230608,144800,468470150,22650,22650,22650,22650,0
|
||
|
|
20230608,144700,468470150,22650,22650,22650,22650,1
|
||
|
|
20230608,144600,468447500,22600,22600,22600,22600,3
|
||
|
|
20230608,144500,468379700,22600,22600,22600,22600,0
|
||
|
|
20230608,144400,468379700,22600,22600,22600,22600,35
|
||
|
|
20230608,144300,467588700,22650,22650,22650,22650,1
|
||
|
|
20230608,144200,467566050,22600,22600,22600,22600,4
|
||
|
|
20230608,144100,467475650,22600,22600,22600,22600,0
|
||
|
|
20230608,144000,467475650,22600,22600,22600,22600,50
|
||
|
|
20230608,143900,466345650,22600,22600,22600,22600,126
|
||
|
|
20230608,143800,463498050,22550,22600,22600,22550,203
|
||
|
|
20230608,143700,458910400,22600,22600,22600,22600,0
|
||
|
|
20230608,143600,458910400,22600,22600,22600,22600,25
|
||
|
|
20230608,143500,458345400,22600,22600,22600,22600,16
|
||
|
|
20230608,143400,457983800,22600,22600,22600,22600,0
|
||
|
|
20230608,143300,457983800,22600,22600,22600,22600,10
|
||
|
|
20230608,143200,457757800,22600,22600,22600,22600,11
|
||
|
|
20230608,143100,457509200,22600,22600,22600,22600,9
|
||
|
|
20230608,143000,457305800,22550,22550,22550,22550,26
|
||
|
|
20230608,142900,456719500,22600,22600,22600,22600,0
|
||
|
|
20230608,142800,456719500,22600,22600,22600,22600,0
|
||
|
|
20230608,142700,456719500,22600,22600,22600,22600,0
|
||
|
|
20230608,142600,456719500,22600,22600,22600,22600,4
|
||
|
|
20230608,142500,456629100,22600,22600,22600,22600,27
|
||
|
|
20230608,142400,456018900,22600,22600,22600,22600,9
|
||
|
|
20230608,142300,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,142200,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,142100,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,142000,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,141900,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,141800,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,141700,455815500,22600,22600,22600,22600,0
|
||
|
|
20230608,141600,455815500,22600,22600,22600,22600,2
|
||
|
|
20230608,141500,455770300,22600,22600,22600,22600,0
|
||
|
|
20230608,141400,455770300,22600,22600,22600,22600,0
|
||
|
|
20230608,141300,455770300,22600,22600,22600,22600,5
|
||
|
|
20230608,141200,455657300,22600,22600,22600,22600,108
|
||
|
|
20230608,141100,453216500,22600,22600,22600,22600,108
|
||
|
|
20230608,141000,450775700,22550,22550,22550,22550,0
|
||
|
|
20230608,140900,450775700,22550,22550,22550,22550,0
|
||
|
|
20230608,140800,450775700,22550,22550,22550,22550,0
|
||
|
|
20230608,140700,450775700,22550,22550,22550,22550,12
|
||
|
|
20230608,140600,450505100,22650,22550,22650,22550,26
|
||
|
|
20230608,140500,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,140400,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,140300,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,140200,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,140100,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,140000,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,135900,449918600,22600,22600,22600,22600,0
|
||
|
|
20230608,135800,449918600,22600,22600,22600,22600,100
|
||
|
|
20230608,135700,447658600,22600,22600,22600,22600,0
|
||
|
|
20230608,135600,447658600,22600,22600,22600,22600,0
|
||
|
|
20230608,135500,447658600,22600,22600,22600,22600,0
|
||
|
|
20230608,135400,447658600,22600,22600,22600,22600,0
|
||
|
|
20230608,135300,447658600,22600,22600,22600,22600,0
|
||
|
|
20230608,135200,447658600,22600,22600,22600,22600,201
|
||
|
|
20230608,135100,443116000,22650,22650,22650,22650,0
|
||
|
|
20230608,135000,443116000,22650,22650,22650,22650,0
|
||
|
|
20230608,134900,443116000,22650,22650,22650,22650,1
|
||
|
|
20230608,134800,443093350,22600,22600,22600,22600,0
|
||
|
|
20230608,134700,443093350,22600,22600,22600,22600,500
|
||
|
|
20230608,134600,431793350,22550,22550,22550,22550,10
|
||
|
|
20230608,134500,431567850,22550,22550,22550,22550,0
|
||
|
|
20230608,134400,431567850,22550,22550,22550,22550,0
|
||
|
|
20230608,134300,431567850,22550,22550,22550,22550,0
|
||
|
|
20230608,134200,431567850,22550,22550,22550,22550,300
|
||
|
|
20230608,134100,424802850,22600,22600,22600,22600,0
|
||
|
|
20230608,134000,424802850,22600,22600,22600,22600,1
|
||
|
|
20230608,133900,424780250,22600,22600,22600,22600,0
|
||
|
|
20230608,133800,424780250,22600,22600,22600,22600,1
|
||
|
|
20230608,133700,424757650,22600,22600,22600,22600,13
|
||
|
|
20230608,133600,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,133500,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,133400,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,133300,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,133200,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,133100,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,133000,424463850,22550,22550,22550,22550,0
|
||
|
|
20230608,132900,424463850,22550,22550,22550,22550,1
|
||
|
|
20230608,132800,424441300,22600,22600,22600,22600,288
|
||
|
|
20230608,132700,417932500,22600,22600,22600,22600,437
|
||
|
|
20230608,132600,408056300,22600,22600,22600,22600,0
|
||
|
|
20230608,132500,408056300,22600,22600,22600,22600,0
|
||
|
|
20230608,132400,408056300,22600,22600,22600,22600,0
|
||
|
|
20230608,132300,408056300,22600,22600,22600,22600,71
|
||
|
|
20230608,132200,406451700,22600,22600,22600,22600,0
|
||
|
|
20230608,132100,406451700,22600,22600,22600,22600,0
|
||
|
|
20230608,132000,406451700,22600,22600,22600,22600,0
|
||
|
|
20230608,131900,406451700,22600,22600,22600,22600,0
|
||
|
|
20230608,131800,406451700,22600,22600,22600,22600,2
|
||
|
|
20230608,131700,406406500,22600,22600,22600,22600,204
|
||
|
|
20230608,131600,401796100,22600,22600,22600,22600,2
|
||
|
|
20230608,131500,401750900,22600,22600,22600,22600,3
|
||
|
|
20230608,131400,401683100,22600,22600,22600,22600,34
|
||
|
|
20230608,131300,400914700,22600,22600,22600,22600,0
|
||
|
|
20230608,131200,400914700,22600,22600,22600,22600,0
|
||
|
|
20230608,131100,400914700,22600,22600,22600,22600,0
|
||
|
|
20230608,131000,400914700,22600,22600,22600,22600,28
|
||
|
|
20230608,130900,400281900,22600,22600,22600,22600,0
|
||
|
|
20230608,130800,400281900,22600,22600,22600,22600,19
|
||
|
|
20230608,130700,399852500,22600,22600,22600,22600,931
|
||
|
|
20230608,130600,378811900,22650,22650,22650,22650,10
|
||
|
|
20230608,130500,378585400,22650,22650,22650,22650,0
|
||
|
|
20230608,130400,378585400,22650,22650,22650,22650,450
|
||
|
|
20230608,130300,368392900,22650,22650,22650,22650,0
|
||
|
|
20230608,130200,368392900,22650,22650,22650,22650,650
|
||
|
|
20230608,130100,353670400,22650,22650,22650,22650,0
|
||
|
|
20230608,130000,353670400,22650,22650,22650,22650,528
|
||
|
|
20230608,125900,341711200,22650,22650,22650,22650,0
|
||
|
|
20230608,125800,341711200,22650,22650,22650,22650,0
|
||
|
|
20230608,125700,341711200,22650,22650,22650,22650,0
|
||
|
|
20230608,125600,341711200,22650,22650,22650,22650,0
|
||
|
|
20230608,125500,341711200,22650,22650,22650,22650,2
|
||
|
|
20230608,125400,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,125300,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,125200,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,125100,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,125000,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,124900,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,124800,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,124700,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,124600,341665900,22650,22650,22650,22650,0
|
||
|
|
20230608,124500,341665900,22650,22650,22650,22650,8
|
||
|
|
20230608,124400,341484700,22650,22650,22650,22650,0
|
||
|
|
20230608,124300,341484700,22650,22650,22650,22650,0
|
||
|
|
20230608,124200,341484700,22650,22650,22650,22650,10
|
||
|
|
20230608,124100,341258200,22600,22600,22600,22600,0
|
||
|
|
20230608,124000,341258200,22600,22600,22600,22600,0
|
||
|
|
20230608,123900,341258200,22600,22600,22600,22600,0
|
||
|
|
20230608,123800,341258200,22600,22600,22600,22600,0
|
||
|
|
20230608,123700,341258200,22600,22600,22600,22600,25
|
||
|
|
20230608,123600,340693200,22600,22600,22600,22600,213
|
||
|
|
20230608,123500,335879400,22600,22600,22600,22600,60
|
||
|
|
20230608,123400,334523400,22600,22600,22600,22600,0
|
||
|
|
20230608,123300,334523400,22600,22600,22600,22600,0
|
||
|
|
20230608,123200,334523400,22600,22600,22600,22600,0
|
||
|
|
20230608,123100,334523400,22600,22600,22600,22600,181
|
||
|
|
20230608,123000,330432800,22650,22650,22650,22650,0
|
||
|
|
20230608,122900,330432800,22650,22650,22650,22650,0
|
||
|
|
20230608,122800,330432800,22650,22650,22650,22650,0
|
||
|
|
20230608,122700,330432800,22650,22650,22650,22650,3
|
||
|
|
20230608,122600,330364850,22650,22650,22650,22650,0
|
||
|
|
20230608,122500,330364850,22650,22650,22650,22650,0
|
||
|
|
20230608,122400,330364850,22650,22650,22650,22650,0
|
||
|
|
20230608,122300,330364850,22650,22650,22650,22650,0
|
||
|
|
20230608,122200,330364850,22650,22650,22650,22650,0
|
||
|
|
20230608,122100,330364850,22650,22650,22650,22650,0
|
||
|
|
20230608,122000,330364850,22650,22600,22650,22600,2
|
||
|
|
20230608,121900,330319600,22650,22650,22650,22650,0
|
||
|
|
20230608,121800,330319600,22650,22650,22650,22650,0
|
||
|
|
20230608,121700,330319600,22650,22650,22650,22650,0
|
||
|
|
20230608,121600,330319600,22650,22650,22650,22650,59
|
||
|
|
20230608,121500,328983250,22650,22650,22650,22650,0
|
||
|
|
20230608,121400,328983250,22650,22650,22650,22650,21
|
||
|
|
20230608,121300,328507600,22650,22650,22650,22650,0
|
||
|
|
20230608,121200,328507600,22650,22650,22650,22650,0
|
||
|
|
20230608,121100,328507600,22650,22650,22650,22650,3
|
||
|
|
20230608,121000,328439650,22600,22600,22600,22600,0
|
||
|
|
20230608,120900,328439650,22600,22600,22600,22600,0
|
||
|
|
20230608,120800,328439650,22600,22600,22600,22600,25
|
||
|
|
20230608,120700,327874650,22600,22600,22600,22600,0
|
||
|
|
20230608,120600,327874650,22600,22600,22600,22600,0
|
||
|
|
20230608,120500,327874650,22600,22600,22600,22600,6
|
||
|
|
20230608,120400,327739050,22650,22650,22650,22650,0
|
||
|
|
20230608,120300,327739050,22650,22650,22650,22650,0
|
||
|
|
20230608,120200,327739050,22650,22650,22650,22650,1
|
||
|
|
20230608,120100,327716400,22600,22600,22600,22600,0
|
||
|
|
20230608,120000,327716400,22600,22600,22600,22600,0
|
||
|
|
20230608,115900,327716400,22600,22600,22600,22600,0
|
||
|
|
20230608,115800,327716400,22600,22600,22600,22600,45
|
||
|
|
20230608,115700,326699400,22600,22600,22600,22600,0
|
||
|
|
20230608,115600,326699400,22600,22600,22600,22600,0
|
||
|
|
20230608,115500,326699400,22600,22600,22600,22600,1
|
||
|
|
20230608,115400,326676800,22600,22600,22600,22600,0
|
||
|
|
20230608,115300,326676800,22600,22600,22600,22600,0
|
||
|
|
20230608,115200,326676800,22600,22600,22600,22600,0
|
||
|
|
20230608,115100,326676800,22600,22600,22600,22600,0
|
||
|
|
20230608,115000,326676800,22600,22600,22600,22600,0
|
||
|
|
20230608,114900,326676800,22600,22600,22600,22600,35
|
||
|
|
20230608,114800,325885800,22600,22600,22600,22600,0
|
||
|
|
20230608,114700,325885800,22600,22600,22600,22600,48
|
||
|
|
20230608,114600,324801000,22650,22650,22650,22650,0
|
||
|
|
20230608,114500,324801000,22650,22650,22650,22650,0
|
||
|
|
20230608,114400,324801000,22650,22650,22650,22650,1
|
||
|
|
20230608,114300,324778350,22650,22650,22650,22650,0
|
||
|
|
20230608,114200,324778350,22650,22650,22650,22650,0
|
||
|
|
20230608,114100,324778350,22650,22650,22650,22650,0
|
||
|
|
20230608,114000,324778350,22650,22650,22650,22650,12
|
||
|
|
20230608,113900,324506550,22600,22600,22600,22600,7
|
||
|
|
20230608,113800,324348350,22600,22650,22650,22600,118
|
||
|
|
20230608,113700,321681500,22600,22600,22600,22600,0
|
||
|
|
20230608,113600,321681500,22600,22600,22600,22600,0
|
||
|
|
20230608,113500,321681500,22600,22600,22600,22600,101
|
||
|
|
20230608,113400,319398900,22600,22600,22600,22600,0
|
||
|
|
20230608,113300,319398900,22600,22600,22600,22600,0
|
||
|
|
20230608,113200,319398900,22600,22600,22600,22600,0
|
||
|
|
20230608,113100,319398900,22600,22600,22600,22600,31
|
||
|
|
20230608,113000,318698300,22600,22600,22600,22600,0
|
||
|
|
20230608,112900,318698300,22600,22600,22600,22600,1
|
||
|
|
20230608,112800,318675700,22600,22600,22600,22600,2
|
||
|
|
20230608,112700,318630500,22600,22600,22600,22600,67
|
||
|
|
20230608,112600,317116300,22600,22600,22600,22600,0
|
||
|
|
20230608,112500,317116300,22600,22600,22600,22600,7
|
||
|
|
20230608,112400,316958100,22550,22550,22550,22550,0
|
||
|
|
20230608,112300,316958100,22550,22550,22550,22550,0
|
||
|
|
20230608,112200,316958100,22550,22550,22550,22550,29
|
||
|
|
20230608,112100,316304150,22600,22600,22600,22600,0
|
||
|
|
20230608,112000,316304150,22600,22600,22600,22600,0
|
||
|
|
20230608,111900,316304150,22600,22600,22600,22600,2
|
||
|
|
20230608,111800,316258950,22600,22600,22600,22600,100
|
||
|
|
20230608,111700,313998950,22600,22600,22600,22600,0
|
||
|
|
20230608,111600,313998950,22600,22600,22600,22600,50
|
||
|
|
20230608,111500,312868950,22600,22600,22600,22600,2
|
||
|
|
20230608,111400,312823750,22550,22600,22600,22550,3
|
||
|
|
20230608,111300,312756000,22600,22600,22600,22600,0
|
||
|
|
20230608,111200,312756000,22600,22600,22600,22600,22
|
||
|
|
20230608,111100,312258800,22600,22600,22600,22600,0
|
||
|
|
20230608,111000,312258800,22600,22600,22600,22600,0
|
||
|
|
20230608,110900,312258800,22600,22600,22600,22600,0
|
||
|
|
20230608,110800,312258800,22600,22600,22600,22600,0
|
||
|
|
20230608,110700,312258800,22600,22600,22600,22600,0
|
||
|
|
20230608,110600,312258800,22600,22600,22600,22600,4
|
||
|
|
20230608,110500,312168400,22550,22550,22550,22550,0
|
||
|
|
20230608,110400,312168400,22550,22550,22550,22550,0
|
||
|
|
20230608,110300,312168400,22550,22600,22600,22550,200
|
||
|
|
20230608,110200,307658300,22550,22550,22550,22550,0
|
||
|
|
20230608,110100,307658300,22550,22550,22550,22550,0
|
||
|
|
20230608,110000,307658300,22550,22550,22550,22550,22
|
||
|
|
20230608,105900,307162200,22550,22550,22550,22550,0
|
||
|
|
20230608,105800,307162200,22550,22550,22550,22550,0
|
||
|
|
20230608,105700,307162200,22550,22550,22550,22550,0
|
||
|
|
20230608,105600,307162200,22550,22550,22550,22550,0
|
||
|
|
20230608,105500,307162200,22550,22550,22550,22550,5
|
||
|
|
20230608,105400,307049450,22550,22700,22700,22550,82
|
||
|
|
20230608,105300,305200150,22700,22700,22700,22700,0
|
||
|
|
20230608,105200,305200150,22700,22700,22700,22700,0
|
||
|
|
20230608,105100,305200150,22700,22700,22700,22700,100
|
||
|
|
20230608,105000,302930150,22700,22700,22700,22700,0
|
||
|
|
20230608,104900,302930150,22700,22700,22700,22700,0
|
||
|
|
20230608,104800,302930150,22700,22700,22700,22700,0
|
||
|
|
20230608,104700,302930150,22700,22700,22700,22700,0
|
||
|
|
20230608,104600,302930150,22700,22700,22700,22700,0
|
||
|
|
20230608,104500,302930150,22700,22700,22700,22700,0
|
||
|
|
20230608,104400,302930150,22700,22600,22700,22600,200
|
||
|
|
20230608,104300,298396900,22600,22600,22600,22600,9
|
||
|
|
20230608,104200,298193500,22600,22600,22600,22600,4
|
||
|
|
20230608,104100,298103100,22600,22600,22600,22600,10
|
||
|
|
20230608,104000,297877100,22600,22600,22600,22600,366
|
||
|
|
20230608,103900,289605500,22600,22600,22600,22600,0
|
||
|
|
20230608,103800,289605500,22600,22600,22600,22600,30
|
||
|
|
20230608,103700,288927500,22650,22650,22650,22650,0
|
||
|
|
20230608,103600,288927500,22650,22650,22650,22650,60
|
||
|
|
20230608,103500,287568500,22600,22600,22600,22600,0
|
||
|
|
20230608,103400,287568500,22600,22600,22600,22600,0
|
||
|
|
20230608,103300,287568500,22600,22600,22600,22600,0
|
||
|
|
20230608,103200,287568500,22600,22600,22600,22600,24
|
||
|
|
20230608,103100,287026100,22600,22650,22650,22600,523
|
||
|
|
20230608,103000,275205950,22750,22750,22750,22750,0
|
||
|
|
20230608,102900,275205950,22750,22750,22750,22750,0
|
||
|
|
20230608,102800,275205950,22750,22750,22750,22750,0
|
||
|
|
20230608,102700,275205950,22750,22750,22750,22750,0
|
||
|
|
20230608,102600,275205950,22750,22750,22750,22750,25
|
||
|
|
20230608,102500,274637200,22750,22750,22750,22750,24
|
||
|
|
20230608,102400,274091200,22750,22750,22750,22750,0
|
||
|
|
20230608,102300,274091200,22750,22750,22750,22750,0
|
||
|
|
20230608,102200,274091200,22750,22750,22750,22750,12
|
||
|
|
20230608,102100,273818200,22750,22750,22750,22750,43
|
||
|
|
20230608,102000,272839950,22800,22800,22800,22800,0
|
||
|
|
20230608,101900,272839950,22800,22800,22800,22800,0
|
||
|
|
20230608,101800,272839950,22800,22800,22800,22750,500
|
||
|
|
20230608,101700,261442250,22800,22550,22800,22550,1573
|
||
|
|
20230608,101600,225754450,22600,22600,22600,22600,50
|
||
|
|
20230608,101500,224624450,22600,22600,22600,22600,1
|
||
|
|
20230608,101400,224601850,22550,22550,22550,22550,131
|
||
|
|
20230608,101300,221647800,22550,22550,22550,22550,10
|
||
|
|
20230608,101200,221422300,22550,22550,22550,22550,20
|
||
|
|
20230608,101100,220971300,22500,22550,22550,22500,752
|
||
|
|
20230608,101000,204013750,22600,22600,22600,22600,0
|
||
|
|
20230608,100900,204013750,22600,22600,22600,22600,0
|
||
|
|
20230608,100800,204013750,22600,22600,22600,22600,0
|
||
|
|
20230608,100700,204013750,22600,22600,22600,22600,5
|
||
|
|
20230608,100600,203900750,22600,22600,22600,22600,0
|
||
|
|
20230608,100500,203900750,22600,22600,22600,22600,1
|
||
|
|
20230608,100400,203878150,22550,22550,22550,22550,500
|
||
|
|
20230608,100300,192603150,22550,22550,22550,22550,531
|
||
|
|
20230608,100200,180629100,22600,22600,22600,22600,0
|
||
|
|
20230608,100100,180629100,22600,22600,22600,22600,0
|
||
|
|
20230608,100000,180629100,22600,22600,22600,22600,1
|
||
|
|
20230608,095900,180606500,22650,22600,22650,22600,444
|
||
|
|
20230608,095800,170571900,22600,22600,22600,22600,1
|
||
|
|
20230608,095700,170549300,22550,22550,22550,22550,0
|
||
|
|
20230608,095600,170549300,22550,22550,22550,22550,0
|
||
|
|
20230608,095500,170549300,22550,22550,22550,22550,0
|
||
|
|
20230608,095400,170549300,22550,22550,22550,22550,18
|
||
|
|
20230608,095300,170143400,22600,22600,22600,22600,0
|
||
|
|
20230608,095200,170143400,22600,22600,22600,22600,5
|
||
|
|
20230608,095100,170030400,22600,22600,22600,22600,79
|
||
|
|
20230608,095000,168245000,22600,22600,22600,22600,50
|
||
|
|
20230608,094900,167115000,22600,22600,22600,22600,0
|
||
|
|
20230608,094800,167115000,22600,22600,22600,22600,0
|
||
|
|
20230608,094700,167115000,22600,22600,22600,22600,50
|
||
|
|
20230608,094600,165985000,22550,22550,22550,22550,1
|
||
|
|
20230608,094500,165962450,22550,22550,22550,22550,0
|
||
|
|
20230608,094400,165962450,22550,22550,22550,22550,20
|
||
|
|
20230608,094300,165511450,22550,22550,22550,22550,0
|
||
|
|
20230608,094200,165511450,22550,22550,22550,22550,0
|
||
|
|
20230608,094100,165511450,22550,22550,22550,22550,1
|
||
|
|
20230608,094000,165488900,22600,22600,22600,22600,0
|
||
|
|
20230608,093900,165488900,22600,22600,22600,22600,1
|
||
|
|
20230608,093800,165466300,22600,22600,22600,22600,1
|
||
|
|
20230608,093700,165443700,22600,22600,22600,22600,1
|
||
|
|
20230608,093600,165421100,22600,22600,22600,22600,54
|
||
|
|
20230608,093500,164200700,22600,22600,22600,22600,1
|
||
|
|
20230608,093400,164178100,22600,22600,22600,22600,0
|
||
|
|
20230608,093300,164178100,22600,22600,22600,22600,0
|
||
|
|
20230608,093200,164178100,22600,22600,22600,22600,0
|
||
|
|
20230608,093100,164178100,22600,22550,22600,22550,77
|
||
|
|
20230608,093000,162441700,22550,22550,22550,22500,51
|
||
|
|
20230608,092900,161293900,22550,22550,22550,22550,12
|
||
|
|
20230608,092800,161023300,22550,22550,22550,22550,9
|
||
|
|
20230608,092700,160820350,22500,22550,22550,22500,263
|
||
|
|
20230608,092600,154891050,22550,22550,22550,22550,160
|
||
|
|
20230608,092500,151283050,22600,22600,22600,22600,0
|
||
|
|
20230608,092400,151283050,22600,22600,22600,22600,4
|
||
|
|
20230608,092300,151192650,22600,22550,22600,22550,102
|
||
|
|
20230608,092200,148892500,22500,22500,22500,22500,1
|
||
|
|
20230608,092100,148870000,22600,22600,22600,22600,1
|
||
|
|
20230608,092000,148847400,22550,22550,22550,22550,69
|
||
|
|
20230608,091900,147291450,22500,22550,22550,22500,32
|
||
|
|
20230608,091800,146569900,22500,22500,22500,22500,555
|
||
|
|
20230608,091700,134082400,22550,22500,22550,22500,4
|
||
|
|
20230608,091600,133992250,22500,22550,22550,22500,3425
|
||
|
|
20230608,091500,56881200,22550,22550,22550,22550,250
|
||
|
|
20230608,091400,51243700,22550,22550,22550,22550,0
|
||
|
|
20230608,091300,51243700,22550,22550,22550,22550,0
|
||
|
|
20230608,091200,51243700,22550,22550,22550,22550,60
|
||
|
|
20230608,091100,49890700,22600,22600,22600,22600,1
|
||
|
|
20230608,091000,49868100,22600,22600,22600,22600,12
|
||
|
|
20230608,090900,49596900,22600,22600,22600,22600,145
|
||
|
|
20230608,090800,46319900,22550,22550,22550,22550,360
|
||
|
|
20230608,090700,38201900,22600,22600,22600,22600,850
|
||
|
|
20230608,090600,18991900,22600,22600,22600,22600,50
|
||
|
|
20230608,090500,17861900,22650,22650,22650,22650,122
|
||
|
|
20230608,090400,15098600,22650,22650,22650,22650,14
|
||
|
|
20230608,090300,14781500,22650,22650,22650,22650,24
|
||
|
|
20230608,090200,14237900,22600,22600,22600,22600,4
|
||
|
|
20230608,090100,14147500,22650,22650,22650,22650,346
|
||
|
|
20230608,090000,6310600,22700,22700,22700,22700,278
|