785 lines
43 KiB
CSV
785 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220200,757772000,229000,229000,229000,229000,35
|
|
20230614,220100,757772000,229000,229000,229000,229000,0
|
|
20230614,220000,757772000,229000,229000,229000,229000,0
|
|
20230614,215900,757772000,229000,229000,229000,229000,0
|
|
20230614,215800,757772000,229000,229000,229000,229000,0
|
|
20230614,215700,757772000,229000,229000,229000,229000,0
|
|
20230614,215600,757772000,229000,229000,229000,229000,0
|
|
20230614,215500,757772000,229000,229000,229000,229000,0
|
|
20230614,215400,757772000,229000,229000,229000,229000,0
|
|
20230614,215300,757772000,229000,229000,229000,229000,0
|
|
20230614,215200,757772000,229000,229000,229000,229000,0
|
|
20230614,215100,757772000,229000,229000,229000,229000,0
|
|
20230614,215000,757772000,229000,229000,229000,229000,0
|
|
20230614,214900,757772000,229000,229000,229000,229000,0
|
|
20230614,214800,757772000,229000,229000,229000,229000,0
|
|
20230614,214700,757772000,229000,229000,229000,229000,0
|
|
20230614,214600,757772000,229000,229000,229000,229000,0
|
|
20230614,214500,757772000,229000,229000,229000,229000,0
|
|
20230614,214400,757772000,229000,229000,229000,229000,0
|
|
20230614,214300,757772000,229000,229000,229000,229000,0
|
|
20230614,214200,757772000,229000,229000,229000,229000,0
|
|
20230614,214100,757772000,229000,229000,229000,229000,0
|
|
20230614,214000,757772000,229000,229000,229000,229000,0
|
|
20230614,213900,757772000,229000,229000,229000,229000,0
|
|
20230614,213800,757772000,229000,229000,229000,229000,0
|
|
20230614,213700,757772000,229000,229000,229000,229000,0
|
|
20230614,213600,757772000,229000,229000,229000,229000,0
|
|
20230614,213500,757772000,229000,229000,229000,229000,0
|
|
20230614,213400,757772000,229000,229000,229000,229000,0
|
|
20230614,213300,757772000,229000,229000,229000,229000,0
|
|
20230614,213200,757772000,229000,229000,229000,229000,35
|
|
20230614,213100,757772000,229000,229000,229000,229000,0
|
|
20230614,213000,757772000,229000,229000,229000,229000,0
|
|
20230614,212900,757772000,229000,229000,229000,229000,0
|
|
20230614,212800,757772000,229000,229000,229000,229000,0
|
|
20230614,212700,757772000,229000,229000,229000,229000,0
|
|
20230614,212600,757772000,229000,229000,229000,229000,0
|
|
20230614,212500,757772000,229000,229000,229000,229000,0
|
|
20230614,212400,757772000,229000,229000,229000,229000,0
|
|
20230614,212300,757772000,229000,229000,229000,229000,0
|
|
20230614,212200,757772000,229000,229000,229000,229000,0
|
|
20230614,212100,757772000,229000,229000,229000,229000,0
|
|
20230614,212000,757772000,229000,229000,229000,229000,0
|
|
20230614,211900,757772000,229000,229000,229000,229000,0
|
|
20230614,211800,757772000,229000,229000,229000,229000,0
|
|
20230614,211700,757772000,229000,229000,229000,229000,0
|
|
20230614,211600,757772000,229000,229000,229000,229000,0
|
|
20230614,211500,757772000,229000,229000,229000,229000,0
|
|
20230614,211400,757772000,229000,229000,229000,229000,0
|
|
20230614,211300,757772000,229000,229000,229000,229000,0
|
|
20230614,211200,757772000,229000,229000,229000,229000,0
|
|
20230614,211100,757772000,229000,229000,229000,229000,0
|
|
20230614,211000,757772000,229000,229000,229000,229000,0
|
|
20230614,210900,757772000,229000,229000,229000,229000,0
|
|
20230614,210800,757772000,229000,229000,229000,229000,0
|
|
20230614,210700,757772000,229000,229000,229000,229000,0
|
|
20230614,210600,757772000,229000,229000,229000,229000,0
|
|
20230614,210500,757772000,229000,229000,229000,229000,0
|
|
20230614,210400,757772000,229000,229000,229000,229000,0
|
|
20230614,210300,757772000,229000,229000,229000,229000,0
|
|
20230614,210200,757772000,229000,229000,229000,229000,35
|
|
20230614,210100,757772000,229000,229000,229000,229000,0
|
|
20230614,210000,757772000,229000,229000,229000,229000,0
|
|
20230614,205900,757772000,229000,229000,229000,229000,0
|
|
20230614,205800,757772000,229000,229000,229000,229000,0
|
|
20230614,205700,757772000,229000,229000,229000,229000,0
|
|
20230614,205600,757772000,229000,229000,229000,229000,0
|
|
20230614,205500,757772000,229000,229000,229000,229000,0
|
|
20230614,205400,757772000,229000,229000,229000,229000,0
|
|
20230614,205300,757772000,229000,229000,229000,229000,0
|
|
20230614,205200,757772000,229000,229000,229000,229000,0
|
|
20230614,205100,757772000,229000,229000,229000,229000,0
|
|
20230614,205000,757772000,229000,229000,229000,229000,0
|
|
20230614,204900,757772000,229000,229000,229000,229000,0
|
|
20230614,204800,757772000,229000,229000,229000,229000,0
|
|
20230614,204700,757772000,229000,229000,229000,229000,0
|
|
20230614,204600,757772000,229000,229000,229000,229000,0
|
|
20230614,204500,757772000,229000,229000,229000,229000,0
|
|
20230614,204400,757772000,229000,229000,229000,229000,0
|
|
20230614,204300,757772000,229000,229000,229000,229000,0
|
|
20230614,204200,757772000,229000,229000,229000,229000,0
|
|
20230614,204100,757772000,229000,229000,229000,229000,0
|
|
20230614,204000,757772000,229000,229000,229000,229000,0
|
|
20230614,203900,757772000,229000,229000,229000,229000,0
|
|
20230614,203800,757772000,229000,229000,229000,229000,0
|
|
20230614,203700,757772000,229000,229000,229000,229000,0
|
|
20230614,203600,757772000,229000,229000,229000,229000,0
|
|
20230614,203500,757772000,229000,229000,229000,229000,0
|
|
20230614,203400,757772000,229000,229000,229000,229000,0
|
|
20230614,203300,757772000,229000,229000,229000,229000,0
|
|
20230614,203200,757772000,229000,229000,229000,229000,35
|
|
20230614,203100,757772000,229000,229000,229000,229000,0
|
|
20230614,203000,757772000,229000,229000,229000,229000,0
|
|
20230614,202900,757772000,229000,229000,229000,229000,0
|
|
20230614,202800,757772000,229000,229000,229000,229000,0
|
|
20230614,202700,757772000,229000,229000,229000,229000,0
|
|
20230614,202600,757772000,229000,229000,229000,229000,0
|
|
20230614,202500,757772000,229000,229000,229000,229000,0
|
|
20230614,202400,757772000,229000,229000,229000,229000,0
|
|
20230614,202300,757772000,229000,229000,229000,229000,0
|
|
20230614,202200,757772000,229000,229000,229000,229000,0
|
|
20230614,202100,757772000,229000,229000,229000,229000,0
|
|
20230614,202000,757772000,229000,229000,229000,229000,0
|
|
20230614,201900,757772000,229000,229000,229000,229000,0
|
|
20230614,201800,757772000,229000,229000,229000,229000,0
|
|
20230614,201700,757772000,229000,229000,229000,229000,0
|
|
20230614,201600,757772000,229000,229000,229000,229000,0
|
|
20230614,201500,757772000,229000,229000,229000,229000,0
|
|
20230614,201400,757772000,229000,229000,229000,229000,0
|
|
20230614,201300,757772000,229000,229000,229000,229000,0
|
|
20230614,201200,757772000,229000,229000,229000,229000,0
|
|
20230614,201100,757772000,229000,229000,229000,229000,0
|
|
20230614,201000,757772000,229000,229000,229000,229000,0
|
|
20230614,200900,757772000,229000,229000,229000,229000,0
|
|
20230614,200800,757772000,229000,229000,229000,229000,0
|
|
20230614,200700,757772000,229000,229000,229000,229000,0
|
|
20230614,200600,757772000,229000,229000,229000,229000,0
|
|
20230614,200500,757772000,229000,229000,229000,229000,0
|
|
20230614,200400,757772000,229000,229000,229000,229000,0
|
|
20230614,200300,757772000,229000,229000,229000,229000,0
|
|
20230614,200200,757772000,229000,229000,229000,229000,35
|
|
20230614,200100,757772000,229000,229000,229000,229000,0
|
|
20230614,200000,757772000,229000,229000,229000,229000,0
|
|
20230614,195900,757772000,229000,229000,229000,229000,0
|
|
20230614,195800,757772000,229000,229000,229000,229000,0
|
|
20230614,195700,757772000,229000,229000,229000,229000,0
|
|
20230614,195600,757772000,229000,229000,229000,229000,0
|
|
20230614,195500,757772000,229000,229000,229000,229000,0
|
|
20230614,195400,757772000,229000,229000,229000,229000,0
|
|
20230614,195300,757772000,229000,229000,229000,229000,0
|
|
20230614,195200,757772000,229000,229000,229000,229000,0
|
|
20230614,195100,757772000,229000,229000,229000,229000,0
|
|
20230614,195000,757772000,229000,229000,229000,229000,0
|
|
20230614,194900,757772000,229000,229000,229000,229000,0
|
|
20230614,194800,757772000,229000,229000,229000,229000,0
|
|
20230614,194700,757772000,229000,229000,229000,229000,0
|
|
20230614,194600,757772000,229000,229000,229000,229000,0
|
|
20230614,194500,757772000,229000,229000,229000,229000,0
|
|
20230614,194400,757772000,229000,229000,229000,229000,0
|
|
20230614,194300,757772000,229000,229000,229000,229000,0
|
|
20230614,194200,757772000,229000,229000,229000,229000,0
|
|
20230614,194100,757772000,229000,229000,229000,229000,0
|
|
20230614,194000,757772000,229000,229000,229000,229000,0
|
|
20230614,193900,757772000,229000,229000,229000,229000,0
|
|
20230614,193800,757772000,229000,229000,229000,229000,0
|
|
20230614,193700,757772000,229000,229000,229000,229000,0
|
|
20230614,193600,757772000,229000,229000,229000,229000,0
|
|
20230614,193500,757772000,229000,229000,229000,229000,0
|
|
20230614,193400,757772000,229000,229000,229000,229000,0
|
|
20230614,193300,757772000,229000,229000,229000,229000,0
|
|
20230614,193200,757772000,229000,229000,229000,229000,35
|
|
20230614,193100,757772000,229000,229000,229000,229000,0
|
|
20230614,193000,757772000,229000,229000,229000,229000,0
|
|
20230614,192900,757772000,229000,229000,229000,229000,0
|
|
20230614,192800,757772000,229000,229000,229000,229000,0
|
|
20230614,192700,757772000,229000,229000,229000,229000,0
|
|
20230614,192600,757772000,229000,229000,229000,229000,0
|
|
20230614,192500,757772000,229000,229000,229000,229000,0
|
|
20230614,192400,757772000,229000,229000,229000,229000,0
|
|
20230614,192300,757772000,229000,229000,229000,229000,0
|
|
20230614,192200,757772000,229000,229000,229000,229000,0
|
|
20230614,192100,757772000,229000,229000,229000,229000,0
|
|
20230614,192000,757772000,229000,229000,229000,229000,0
|
|
20230614,191900,757772000,229000,229000,229000,229000,0
|
|
20230614,191800,757772000,229000,229000,229000,229000,0
|
|
20230614,191700,757772000,229000,229000,229000,229000,0
|
|
20230614,191600,757772000,229000,229000,229000,229000,0
|
|
20230614,191500,757772000,229000,229000,229000,229000,0
|
|
20230614,191400,757772000,229000,229000,229000,229000,0
|
|
20230614,191300,757772000,229000,229000,229000,229000,0
|
|
20230614,191200,757772000,229000,229000,229000,229000,0
|
|
20230614,191100,757772000,229000,229000,229000,229000,0
|
|
20230614,191000,757772000,229000,229000,229000,229000,0
|
|
20230614,190900,757772000,229000,229000,229000,229000,0
|
|
20230614,190800,757772000,229000,229000,229000,229000,0
|
|
20230614,190700,757772000,229000,229000,229000,229000,0
|
|
20230614,190600,757772000,229000,229000,229000,229000,0
|
|
20230614,190500,757772000,229000,229000,229000,229000,0
|
|
20230614,190400,757772000,229000,229000,229000,229000,0
|
|
20230614,190300,757772000,229000,229000,229000,229000,0
|
|
20230614,190200,757772000,229000,229000,229000,229000,35
|
|
20230614,190100,757772000,229000,229000,229000,229000,0
|
|
20230614,190000,757772000,229000,229000,229000,229000,0
|
|
20230614,185900,757772000,229000,229000,229000,229000,0
|
|
20230614,185800,757772000,229000,229000,229000,229000,0
|
|
20230614,185700,757772000,229000,229000,229000,229000,0
|
|
20230614,185600,757772000,229000,229000,229000,229000,0
|
|
20230614,185500,757772000,229000,229000,229000,229000,0
|
|
20230614,185400,757772000,229000,229000,229000,229000,0
|
|
20230614,185300,757772000,229000,229000,229000,229000,0
|
|
20230614,185200,757772000,229000,229000,229000,229000,0
|
|
20230614,185100,757772000,229000,229000,229000,229000,0
|
|
20230614,185000,757772000,229000,229000,229000,229000,0
|
|
20230614,184900,757772000,229000,229000,229000,229000,0
|
|
20230614,184800,757772000,229000,229000,229000,229000,0
|
|
20230614,184700,757772000,229000,229000,229000,229000,0
|
|
20230614,184600,757772000,229000,229000,229000,229000,0
|
|
20230614,184500,757772000,229000,229000,229000,229000,0
|
|
20230614,184400,757772000,229000,229000,229000,229000,0
|
|
20230614,184300,757772000,229000,229000,229000,229000,0
|
|
20230614,184200,757772000,229000,229000,229000,229000,0
|
|
20230614,184100,757772000,229000,229000,229000,229000,0
|
|
20230614,184000,757772000,229000,229000,229000,229000,0
|
|
20230614,183900,757772000,229000,229000,229000,229000,0
|
|
20230614,183800,757772000,229000,229000,229000,229000,0
|
|
20230614,183700,757772000,229000,229000,229000,229000,0
|
|
20230614,183600,757772000,229000,229000,229000,229000,0
|
|
20230614,183500,757772000,229000,229000,229000,229000,0
|
|
20230614,183400,757772000,229000,229000,229000,229000,0
|
|
20230614,183300,757772000,229000,229000,229000,229000,0
|
|
20230614,183200,757772000,229000,229000,229000,229000,35
|
|
20230614,183100,757772000,229000,229000,229000,229000,0
|
|
20230614,183000,757772000,229000,229000,229000,229000,0
|
|
20230614,182900,757772000,229000,229000,229000,229000,0
|
|
20230614,182800,757772000,229000,229000,229000,229000,0
|
|
20230614,182700,757772000,229000,229000,229000,229000,0
|
|
20230614,182600,757772000,229000,229000,229000,229000,0
|
|
20230614,182500,757772000,229000,229000,229000,229000,0
|
|
20230614,182400,757772000,229000,229000,229000,229000,0
|
|
20230614,182300,757772000,229000,229000,229000,229000,0
|
|
20230614,182200,757772000,229000,229000,229000,229000,0
|
|
20230614,182100,757772000,229000,229000,229000,229000,0
|
|
20230614,182000,757772000,229000,229000,229000,229000,0
|
|
20230614,181900,757772000,229000,229000,229000,229000,0
|
|
20230614,181800,757772000,229000,229000,229000,229000,0
|
|
20230614,181700,757772000,229000,229000,229000,229000,0
|
|
20230614,181600,757772000,229000,229000,229000,229000,0
|
|
20230614,181500,757772000,229000,229000,229000,229000,0
|
|
20230614,181400,757772000,229000,229000,229000,229000,0
|
|
20230614,181300,757772000,229000,229000,229000,229000,0
|
|
20230614,181200,757772000,229000,229000,229000,229000,0
|
|
20230614,181100,757772000,229000,229000,229000,229000,0
|
|
20230614,181000,757772000,229000,229000,229000,229000,0
|
|
20230614,180900,757772000,229000,229000,229000,229000,0
|
|
20230614,180800,757772000,229000,229000,229000,229000,0
|
|
20230614,180700,757772000,229000,229000,229000,229000,0
|
|
20230614,180600,757772000,229000,229000,229000,229000,0
|
|
20230614,180500,757772000,229000,229000,229000,229000,0
|
|
20230614,180400,757772000,229000,229000,229000,229000,0
|
|
20230614,180300,757772000,229000,229000,229000,229000,0
|
|
20230614,180200,757772000,229000,229000,229000,229000,35
|
|
20230614,180100,757772000,229000,229000,229000,229000,0
|
|
20230614,180000,757772000,229000,229000,229000,229000,0
|
|
20230614,175900,757772000,229000,229000,229000,229000,0
|
|
20230614,175800,757772000,229000,229000,229000,229000,0
|
|
20230614,175700,757772000,229000,229000,229000,229000,0
|
|
20230614,175600,757772000,229000,229000,229000,229000,0
|
|
20230614,175500,757772000,229000,229000,229000,229000,0
|
|
20230614,175400,757772000,229000,229000,229000,229000,0
|
|
20230614,175300,757772000,229000,229000,229000,229000,0
|
|
20230614,175200,757772000,229000,229000,229000,229000,0
|
|
20230614,175100,757772000,229000,229000,229000,229000,0
|
|
20230614,175000,757772000,229000,229000,229000,229000,0
|
|
20230614,174900,757772000,229000,229000,229000,229000,0
|
|
20230614,174800,757772000,229000,229000,229000,229000,0
|
|
20230614,174700,757772000,229000,229000,229000,229000,0
|
|
20230614,174600,757772000,229000,229000,229000,229000,0
|
|
20230614,174500,757772000,229000,229000,229000,229000,0
|
|
20230614,174400,757772000,229000,229000,229000,229000,0
|
|
20230614,174300,757772000,229000,229000,229000,229000,0
|
|
20230614,174200,757772000,229000,229000,229000,229000,0
|
|
20230614,174100,757772000,229000,229000,229000,229000,0
|
|
20230614,174000,757772000,229000,229000,229000,229000,0
|
|
20230614,173900,757772000,229000,229000,229000,229000,0
|
|
20230614,173800,757772000,229000,229000,229000,229000,0
|
|
20230614,173700,757772000,229000,229000,229000,229000,0
|
|
20230614,173600,757772000,229000,229000,229000,229000,0
|
|
20230614,173500,757772000,229000,229000,229000,229000,0
|
|
20230614,173400,757772000,229000,229000,229000,229000,0
|
|
20230614,173300,757772000,229000,229000,229000,229000,0
|
|
20230614,173200,757772000,229000,229000,229000,229000,35
|
|
20230614,173100,757772000,229000,229000,229000,229000,0
|
|
20230614,173000,757772000,229000,229000,229000,229000,0
|
|
20230614,172900,757772000,229000,229000,229000,229000,0
|
|
20230614,172800,757772000,229000,229000,229000,229000,0
|
|
20230614,172700,757772000,229000,229000,229000,229000,0
|
|
20230614,172600,757772000,229000,229000,229000,229000,0
|
|
20230614,172500,757772000,229000,229000,229000,229000,0
|
|
20230614,172400,757772000,229000,229000,229000,229000,0
|
|
20230614,172300,757772000,229000,229000,229000,229000,0
|
|
20230614,172200,757772000,229000,229000,229000,229000,0
|
|
20230614,172100,757772000,229000,229000,229000,229000,0
|
|
20230614,172000,757772000,229000,229000,229000,229000,0
|
|
20230614,171900,757772000,229000,229000,229000,229000,0
|
|
20230614,171800,757772000,229000,229000,229000,229000,0
|
|
20230614,171700,757772000,229000,229000,229000,229000,0
|
|
20230614,171600,757772000,229000,229000,229000,229000,0
|
|
20230614,171500,757772000,229000,229000,229000,229000,0
|
|
20230614,171400,757772000,229000,229000,229000,229000,0
|
|
20230614,171300,757772000,229000,229000,229000,229000,0
|
|
20230614,171200,757772000,229000,229000,229000,229000,0
|
|
20230614,171100,757772000,229000,229000,229000,229000,0
|
|
20230614,171000,757772000,229000,229000,229000,229000,0
|
|
20230614,170900,757772000,229000,229000,229000,229000,0
|
|
20230614,170800,757772000,229000,229000,229000,229000,0
|
|
20230614,170700,757772000,229000,229000,229000,229000,0
|
|
20230614,170600,757772000,229000,229000,229000,229000,0
|
|
20230614,170500,757772000,229000,229000,229000,229000,0
|
|
20230614,170400,757772000,229000,229000,229000,229000,0
|
|
20230614,170300,757772000,229000,229000,229000,229000,0
|
|
20230614,170200,757772000,229000,229000,229000,229000,35
|
|
20230614,170100,757772000,229000,229000,229000,229000,0
|
|
20230614,170000,757772000,229000,229000,229000,229000,0
|
|
20230614,165900,757772000,229000,229000,229000,229000,0
|
|
20230614,165800,757772000,229000,229000,229000,229000,0
|
|
20230614,165700,757772000,229000,229000,229000,229000,0
|
|
20230614,165600,757772000,229000,229000,229000,229000,0
|
|
20230614,165500,757772000,229000,229000,229000,229000,0
|
|
20230614,165400,757772000,229000,229000,229000,229000,0
|
|
20230614,165300,757772000,229000,229000,229000,229000,0
|
|
20230614,165200,757772000,229000,229000,229000,229000,0
|
|
20230614,165100,757772000,229000,229000,229000,229000,0
|
|
20230614,165000,757772000,229000,229000,229000,229000,0
|
|
20230614,164900,757772000,229000,229000,229000,229000,0
|
|
20230614,164800,757772000,229000,229000,229000,229000,0
|
|
20230614,164700,757772000,229000,229000,229000,229000,0
|
|
20230614,164600,757772000,229000,229000,229000,229000,0
|
|
20230614,164500,757772000,229000,229000,229000,229000,0
|
|
20230614,164400,757772000,229000,229000,229000,229000,0
|
|
20230614,164300,757772000,229000,229000,229000,229000,0
|
|
20230614,164200,757772000,229000,229000,229000,229000,0
|
|
20230614,164100,757772000,229000,229000,229000,229000,0
|
|
20230614,164000,757772000,229000,229000,229000,229000,0
|
|
20230614,163900,757772000,229000,229000,229000,229000,0
|
|
20230614,163800,757772000,229000,229000,229000,229000,0
|
|
20230614,163700,757772000,229000,229000,229000,229000,0
|
|
20230614,163600,757772000,229000,229000,229000,229000,0
|
|
20230614,163500,757772000,229000,229000,229000,229000,0
|
|
20230614,163400,757772000,229000,229000,229000,229000,0
|
|
20230614,163300,757772000,229000,229000,229000,229000,0
|
|
20230614,163200,757772000,229000,229000,229000,229000,35
|
|
20230614,163100,757772000,229000,229000,229000,229000,0
|
|
20230614,163000,757772000,229000,229000,229000,229000,0
|
|
20230614,162900,757772000,229000,229000,229000,229000,0
|
|
20230614,162800,757772000,229000,229000,229000,229000,0
|
|
20230614,162700,757772000,229000,229000,229000,229000,0
|
|
20230614,162600,757772000,229000,229000,229000,229000,0
|
|
20230614,162500,757772000,229000,229000,229000,229000,0
|
|
20230614,162400,757772000,229000,229000,229000,229000,0
|
|
20230614,162300,757772000,229000,229000,229000,229000,0
|
|
20230614,162200,757772000,229000,229000,229000,229000,0
|
|
20230614,162100,757772000,229000,229000,229000,229000,0
|
|
20230614,162000,757772000,229000,229000,229000,229000,0
|
|
20230614,161900,757772000,229000,229000,229000,229000,0
|
|
20230614,161800,757772000,229000,229000,229000,229000,0
|
|
20230614,161700,757772000,229000,229000,229000,229000,0
|
|
20230614,161600,757772000,229000,229000,229000,229000,0
|
|
20230614,161500,757772000,229000,229000,229000,229000,0
|
|
20230614,161400,757772000,229000,229000,229000,229000,0
|
|
20230614,161300,757772000,229000,229000,229000,229000,0
|
|
20230614,161200,757772000,229000,229000,229000,229000,0
|
|
20230614,161100,757772000,229000,229000,229000,229000,0
|
|
20230614,161000,757772000,229000,229000,229000,229000,0
|
|
20230614,160900,757772000,229000,229000,229000,229000,0
|
|
20230614,160800,757772000,229000,229000,229000,229000,0
|
|
20230614,160700,757772000,229000,229000,229000,229000,0
|
|
20230614,160600,757772000,229000,229000,229000,229000,0
|
|
20230614,160500,757772000,229000,229000,229000,229000,0
|
|
20230614,160400,757772000,229000,229000,229000,229000,0
|
|
20230614,160300,757772000,229000,229000,229000,229000,0
|
|
20230614,160200,757772000,229000,229000,229000,229000,35
|
|
20230614,160100,757772000,229000,229000,229000,229000,0
|
|
20230614,160000,757772000,229000,229000,229000,229000,0
|
|
20230614,155900,757772000,229000,229000,229000,229000,0
|
|
20230614,155800,757772000,229000,229000,229000,229000,0
|
|
20230614,155700,757772000,229000,229000,229000,229000,0
|
|
20230614,155600,757772000,229000,229000,229000,229000,0
|
|
20230614,155500,757772000,229000,229000,229000,229000,0
|
|
20230614,155400,757772000,229000,229000,229000,229000,0
|
|
20230614,155300,757772000,229000,229000,229000,229000,0
|
|
20230614,155200,757772000,229000,229000,229000,229000,0
|
|
20230614,155100,757772000,229000,229000,229000,229000,0
|
|
20230614,155000,757772000,229000,229000,229000,229000,0
|
|
20230614,154900,757772000,229000,229000,229000,229000,0
|
|
20230614,154800,757772000,229000,229000,229000,229000,0
|
|
20230614,154700,757772000,229000,229000,229000,229000,0
|
|
20230614,154600,757772000,229000,229000,229000,229000,0
|
|
20230614,154500,757772000,229000,229000,229000,229000,0
|
|
20230614,154400,757772000,229000,229000,229000,229000,0
|
|
20230614,154300,757772000,229000,229000,229000,229000,0
|
|
20230614,154200,757772000,229000,229000,229000,229000,0
|
|
20230614,154100,757772000,229000,229000,229000,229000,0
|
|
20230614,154000,757772000,229000,229000,229000,229000,0
|
|
20230614,153900,757772000,229000,229000,229000,229000,0
|
|
20230614,153800,757772000,229000,229000,229000,229000,0
|
|
20230614,153700,757772000,229000,229000,229000,229000,0
|
|
20230614,153600,757772000,229000,229000,229000,229000,0
|
|
20230614,153500,757772000,229000,229000,229000,229000,0
|
|
20230614,153400,757772000,229000,229000,229000,229000,0
|
|
20230614,153300,757772000,229000,229000,229000,229000,0
|
|
20230614,153200,757772000,229000,229000,229000,229000,35
|
|
20230614,153100,757772000,229000,229000,229000,229000,0
|
|
20230614,153000,757772000,229000,229000,229000,229000,35
|
|
20230614,152900,749757000,229000,229000,229000,229000,0
|
|
20230614,152800,749757000,229000,229000,229000,229000,0
|
|
20230614,152700,749757000,229000,229000,229000,229000,0
|
|
20230614,152600,749757000,229000,229000,229000,229000,0
|
|
20230614,152500,749757000,229000,229000,229000,229000,0
|
|
20230614,152400,749757000,229000,229000,229000,229000,0
|
|
20230614,152300,749757000,229000,229000,229000,229000,0
|
|
20230614,152200,749757000,229000,229000,229000,229000,0
|
|
20230614,152100,749757000,229000,229000,229000,229000,0
|
|
20230614,152000,749757000,229000,229000,229000,229000,0
|
|
20230614,151900,749757000,229000,229000,229000,229000,1
|
|
20230614,151800,749528000,229000,229000,229000,229000,0
|
|
20230614,151700,749528000,229000,229000,229000,229000,0
|
|
20230614,151600,749528000,229000,229000,229000,229000,1
|
|
20230614,151500,749299000,228500,228500,228500,228500,1
|
|
20230614,151400,749070500,229000,229000,229000,229000,0
|
|
20230614,151300,749070500,229000,229000,229000,229000,0
|
|
20230614,151200,749070500,229000,229000,229000,229000,0
|
|
20230614,151100,749070500,229000,229000,229000,229000,7
|
|
20230614,151000,747467500,228500,228500,228500,228500,3
|
|
20230614,150900,746782000,228500,228500,228500,228500,0
|
|
20230614,150800,746782000,228500,228500,228500,228500,0
|
|
20230614,150700,746782000,228500,228500,228500,228500,0
|
|
20230614,150600,746782000,228500,228500,228500,228500,1
|
|
20230614,150500,746553500,228500,228500,228500,228500,0
|
|
20230614,150400,746553500,228500,228500,228500,228500,0
|
|
20230614,150300,746553500,228500,228500,228500,228500,0
|
|
20230614,150200,746553500,228500,228500,228500,228500,0
|
|
20230614,150100,746553500,228500,228500,228500,228500,0
|
|
20230614,150000,746553500,228500,229000,229000,228500,2
|
|
20230614,145900,746096000,228500,228500,228500,228500,0
|
|
20230614,145800,746096000,228500,228500,228500,228500,2
|
|
20230614,145700,745639000,228500,228500,228500,228500,0
|
|
20230614,145600,745639000,228500,228500,228500,228500,0
|
|
20230614,145500,745639000,228500,228500,228500,228500,1
|
|
20230614,145400,745410500,228500,228500,228500,228500,0
|
|
20230614,145300,745410500,228500,228500,228500,228500,0
|
|
20230614,145200,745410500,228500,229000,229000,228500,7
|
|
20230614,145100,743808000,228500,228500,228500,228500,1
|
|
20230614,145000,743579500,228500,228500,228500,228500,0
|
|
20230614,144900,743579500,228500,228500,228500,228500,0
|
|
20230614,144800,743579500,228500,228500,228500,228500,0
|
|
20230614,144700,743579500,228500,228500,228500,228500,0
|
|
20230614,144600,743579500,228500,228500,228500,228500,0
|
|
20230614,144500,743579500,228500,228500,228500,228500,1
|
|
20230614,144400,743351000,228500,228500,228500,228500,0
|
|
20230614,144300,743351000,228500,228500,228500,228500,0
|
|
20230614,144200,743351000,228500,228500,228500,228500,0
|
|
20230614,144100,743351000,228500,228500,228500,228500,0
|
|
20230614,144000,743351000,228500,228500,228500,228500,0
|
|
20230614,143900,743351000,228500,228500,228500,228500,0
|
|
20230614,143800,743351000,228500,228500,228500,228500,0
|
|
20230614,143700,743351000,228500,228500,228500,228500,1
|
|
20230614,143600,743122500,229000,229000,229000,229000,0
|
|
20230614,143500,743122500,229000,229000,229000,229000,0
|
|
20230614,143400,743122500,229000,229000,229000,229000,0
|
|
20230614,143300,743122500,229000,229000,229000,229000,0
|
|
20230614,143200,743122500,229000,229000,229000,229000,1
|
|
20230614,143100,742893500,228500,228500,228500,228500,0
|
|
20230614,143000,742893500,228500,228500,228500,228500,0
|
|
20230614,142900,742893500,228500,229000,229000,228500,2
|
|
20230614,142800,742436000,228500,228500,228500,228500,0
|
|
20230614,142700,742436000,228500,228500,228500,228500,0
|
|
20230614,142600,742436000,228500,228500,228500,228500,0
|
|
20230614,142500,742436000,228500,228500,228500,228500,0
|
|
20230614,142400,742436000,228500,228500,228500,228500,0
|
|
20230614,142300,742436000,228500,228500,228500,228500,0
|
|
20230614,142200,742436000,228500,228500,228500,228500,1
|
|
20230614,142100,742207500,229000,229000,229000,229000,0
|
|
20230614,142000,742207500,229000,229000,229000,229000,0
|
|
20230614,141900,742207500,229000,229000,229000,229000,0
|
|
20230614,141800,742207500,229000,229000,229000,229000,0
|
|
20230614,141700,742207500,229000,229000,229000,229000,0
|
|
20230614,141600,742207500,229000,229000,229000,229000,0
|
|
20230614,141500,742207500,229000,229000,229000,229000,0
|
|
20230614,141400,742207500,229000,228500,229000,228500,2
|
|
20230614,141300,741750000,228500,228500,228500,228500,0
|
|
20230614,141200,741750000,228500,228500,228500,228500,0
|
|
20230614,141100,741750000,228500,228500,228500,228500,0
|
|
20230614,141000,741750000,228500,228500,228500,228500,0
|
|
20230614,140900,741750000,228500,228500,228500,228500,1
|
|
20230614,140800,741521500,228500,228500,228500,228500,0
|
|
20230614,140700,741521500,228500,228500,228500,228500,1
|
|
20230614,140600,741293000,228500,228500,228500,228500,1
|
|
20230614,140500,741064500,228500,228500,228500,228500,0
|
|
20230614,140400,741064500,228500,228500,228500,228500,0
|
|
20230614,140300,741064500,228500,228500,228500,228500,0
|
|
20230614,140200,741064500,228500,228500,228500,228500,0
|
|
20230614,140100,741064500,228500,228500,228500,228500,0
|
|
20230614,140000,741064500,228500,228500,228500,228500,0
|
|
20230614,135900,741064500,228500,228500,228500,228500,1
|
|
20230614,135800,740836000,229000,229000,229000,229000,1
|
|
20230614,135700,740607000,229000,229000,229000,229000,0
|
|
20230614,135600,740607000,229000,229000,229000,229000,0
|
|
20230614,135500,740607000,229000,229000,229000,229000,0
|
|
20230614,135400,740607000,229000,229000,229000,229000,0
|
|
20230614,135300,740607000,229000,229000,229000,229000,0
|
|
20230614,135200,740607000,229000,229000,229000,229000,1
|
|
20230614,135100,740378000,228500,228500,228500,228500,1
|
|
20230614,135000,740149500,228500,228500,228500,228500,0
|
|
20230614,134900,740149500,228500,228500,228500,228500,0
|
|
20230614,134800,740149500,228500,228500,228500,228500,0
|
|
20230614,134700,740149500,228500,228500,228500,228500,0
|
|
20230614,134600,740149500,228500,228500,228500,228500,0
|
|
20230614,134500,740149500,228500,228500,228500,228500,0
|
|
20230614,134400,740149500,228500,228500,228500,228500,7
|
|
20230614,134300,738550000,229000,228500,229000,228500,2
|
|
20230614,134200,738092500,228500,228500,228500,228500,0
|
|
20230614,134100,738092500,228500,228500,228500,228500,0
|
|
20230614,134000,738092500,228500,228500,228500,228500,0
|
|
20230614,133900,738092500,228500,228500,228500,228500,0
|
|
20230614,133800,738092500,228500,228500,228500,228500,0
|
|
20230614,133700,738092500,228500,228500,228500,228500,0
|
|
20230614,133600,738092500,228500,228500,228500,228500,1
|
|
20230614,133500,737864000,228500,228500,228500,228500,0
|
|
20230614,133400,737864000,228500,228500,228500,228500,0
|
|
20230614,133300,737864000,228500,228500,228500,228500,0
|
|
20230614,133200,737864000,228500,228500,228500,228500,0
|
|
20230614,133100,737864000,228500,228500,228500,228500,40
|
|
20230614,133000,728724000,228500,228500,228500,228500,1
|
|
20230614,132900,728495500,228500,228500,228500,228500,0
|
|
20230614,132800,728495500,228500,228500,228500,228500,0
|
|
20230614,132700,728495500,228500,228500,228500,228500,0
|
|
20230614,132600,728495500,228500,228500,228500,228500,0
|
|
20230614,132500,728495500,228500,228500,228500,228500,0
|
|
20230614,132400,728495500,228500,228500,228500,228500,0
|
|
20230614,132300,728495500,228500,228500,228500,228500,1
|
|
20230614,132200,728267000,228500,228500,228500,228500,0
|
|
20230614,132100,728267000,228500,228500,228500,228500,0
|
|
20230614,132000,728267000,228500,228500,228500,228500,0
|
|
20230614,131900,728267000,228500,228500,228500,228500,0
|
|
20230614,131800,728267000,228500,228500,228500,228500,0
|
|
20230614,131700,728267000,228500,228500,228500,228500,1
|
|
20230614,131600,728038500,228500,228500,228500,228500,0
|
|
20230614,131500,728038500,228500,229000,229000,228500,2
|
|
20230614,131400,727581000,229000,229000,229000,229000,1
|
|
20230614,131300,727352000,229000,229000,229000,229000,0
|
|
20230614,131200,727352000,229000,229000,229000,229000,0
|
|
20230614,131100,727352000,229000,229000,229000,229000,1
|
|
20230614,131000,727123000,228500,228500,228500,228500,0
|
|
20230614,130900,727123000,228500,228500,228500,228500,0
|
|
20230614,130800,727123000,228500,228500,228500,228500,0
|
|
20230614,130700,727123000,228500,228500,228500,228500,1
|
|
20230614,130600,726894500,229000,229000,229000,229000,1
|
|
20230614,130500,726665500,228500,228500,228500,228500,0
|
|
20230614,130400,726665500,228500,228500,228500,228500,0
|
|
20230614,130300,726665500,228500,228500,228500,228500,0
|
|
20230614,130200,726665500,228500,229000,229000,228500,7
|
|
20230614,130100,725064000,228500,228500,228500,228500,0
|
|
20230614,130000,725064000,228500,229000,229000,228500,2
|
|
20230614,125900,724606500,229000,229000,229000,229000,1
|
|
20230614,125800,724377500,228500,228500,228500,228500,0
|
|
20230614,125700,724377500,228500,228500,228500,228500,1
|
|
20230614,125600,724149000,228500,228500,228500,228500,0
|
|
20230614,125500,724149000,228500,228500,228500,228500,0
|
|
20230614,125400,724149000,228500,228500,228500,228500,0
|
|
20230614,125300,724149000,228500,228500,228500,228500,0
|
|
20230614,125200,724149000,228500,228500,228500,228500,1
|
|
20230614,125100,723920500,229000,228500,229000,228500,2
|
|
20230614,125000,723463000,229000,229000,229000,229000,1
|
|
20230614,124900,723234000,228000,228500,228500,228000,2000
|
|
20230614,124800,266710000,228500,228500,228500,228500,0
|
|
20230614,124700,266710000,228500,228500,228500,228500,0
|
|
20230614,124600,266710000,228500,228500,228500,228500,0
|
|
20230614,124500,266710000,228500,228500,228500,228500,0
|
|
20230614,124400,266710000,228500,228500,228500,228500,1
|
|
20230614,124300,266481500,229000,229000,229000,229000,0
|
|
20230614,124200,266481500,229000,229000,229000,229000,0
|
|
20230614,124100,266481500,229000,229000,229000,229000,0
|
|
20230614,124000,266481500,229000,229000,229000,229000,10
|
|
20230614,123900,264191500,228500,228500,228500,228500,0
|
|
20230614,123800,264191500,228500,228500,228500,228500,0
|
|
20230614,123700,264191500,228500,228500,228500,228500,1
|
|
20230614,123600,263963000,229000,229000,229000,229000,1
|
|
20230614,123500,263734000,229000,229000,229000,229000,0
|
|
20230614,123400,263734000,229000,229000,229000,229000,1
|
|
20230614,123300,263505000,229000,229000,229000,229000,0
|
|
20230614,123200,263505000,229000,229000,229000,229000,1
|
|
20230614,123100,263276000,228500,228500,228500,228500,1
|
|
20230614,123000,263047500,229000,229000,229000,229000,1
|
|
20230614,122900,262818500,228500,228500,228500,228500,1
|
|
20230614,122800,262590000,229000,229000,229000,229000,1
|
|
20230614,122700,262361000,228500,228500,228500,228500,0
|
|
20230614,122600,262361000,228500,228500,228500,228500,1
|
|
20230614,122500,262132500,228500,228500,228500,228500,0
|
|
20230614,122400,262132500,228500,228500,228500,228500,0
|
|
20230614,122300,262132500,228500,228500,228500,228500,0
|
|
20230614,122200,262132500,228500,228500,228500,228500,0
|
|
20230614,122100,262132500,228500,228500,228500,228500,1
|
|
20230614,122000,261904000,229000,229000,229000,229000,0
|
|
20230614,121900,261904000,229000,229000,229000,229000,0
|
|
20230614,121800,261904000,229000,229000,229000,229000,0
|
|
20230614,121700,261904000,229000,229000,229000,229000,0
|
|
20230614,121600,261904000,229000,229000,229000,229000,0
|
|
20230614,121500,261904000,229000,229000,229000,229000,1
|
|
20230614,121400,261675000,229000,228500,229000,228500,2
|
|
20230614,121300,261217500,228500,228500,228500,228500,0
|
|
20230614,121200,261217500,228500,228500,228500,228500,0
|
|
20230614,121100,261217500,228500,228500,228500,228500,0
|
|
20230614,121000,261217500,228500,228500,228500,228500,0
|
|
20230614,120900,261217500,228500,228500,228500,228500,1
|
|
20230614,120800,260989000,229000,229000,229000,229000,0
|
|
20230614,120700,260989000,229000,229000,229000,229000,0
|
|
20230614,120600,260989000,229000,229000,229000,229000,1
|
|
20230614,120500,260760000,229000,229000,229000,229000,1
|
|
20230614,120400,260531000,228500,228500,228500,228500,0
|
|
20230614,120300,260531000,228500,228500,228500,228500,0
|
|
20230614,120200,260531000,228500,228500,228500,228500,0
|
|
20230614,120100,260531000,228500,228500,228500,228500,1
|
|
20230614,120000,260302500,228500,228500,228500,228500,0
|
|
20230614,115900,260302500,228500,228500,228500,228500,0
|
|
20230614,115800,260302500,228500,228500,228500,228500,0
|
|
20230614,115700,260302500,228500,228500,228500,228500,0
|
|
20230614,115600,260302500,228500,228500,228500,228500,0
|
|
20230614,115500,260302500,228500,228500,228500,228500,0
|
|
20230614,115400,260302500,228500,228500,228500,228500,0
|
|
20230614,115300,260302500,228500,228500,228500,228500,1
|
|
20230614,115200,260074000,228500,228500,228500,228500,0
|
|
20230614,115100,260074000,228500,228500,228500,228500,0
|
|
20230614,115000,260074000,228500,228500,228500,228500,0
|
|
20230614,114900,260074000,228500,228500,228500,228500,0
|
|
20230614,114800,260074000,228500,228500,228500,228500,0
|
|
20230614,114700,260074000,228500,228500,228500,228500,1
|
|
20230614,114600,259845500,228500,228500,228500,228500,0
|
|
20230614,114500,259845500,228500,228500,228500,228500,1
|
|
20230614,114400,259617000,229000,229000,229000,229000,0
|
|
20230614,114300,259617000,229000,229000,229000,229000,5
|
|
20230614,114200,258472000,229000,229000,229000,229000,0
|
|
20230614,114100,258472000,229000,229000,229000,229000,1
|
|
20230614,114000,258243000,228500,228500,228500,228500,2
|
|
20230614,113900,257786000,228500,228500,228500,228500,1
|
|
20230614,113800,257557500,228500,228500,228500,228500,1
|
|
20230614,113700,257329000,228500,228500,228500,228500,0
|
|
20230614,113600,257329000,228500,228500,228500,228500,0
|
|
20230614,113500,257329000,228500,228500,228500,228500,1
|
|
20230614,113400,257100500,228500,228500,228500,228500,0
|
|
20230614,113300,257100500,228500,228500,228500,228500,0
|
|
20230614,113200,257100500,228500,228500,228500,228500,0
|
|
20230614,113100,257100500,228500,228500,228500,228500,0
|
|
20230614,113000,257100500,228500,228500,228500,228500,1
|
|
20230614,112900,256872000,229000,229000,229000,229000,0
|
|
20230614,112800,256872000,229000,229000,229000,229000,0
|
|
20230614,112700,256872000,229000,229000,229000,229000,0
|
|
20230614,112600,256872000,229000,229000,229000,229000,0
|
|
20230614,112500,256872000,229000,229000,229000,229000,0
|
|
20230614,112400,256872000,229000,229000,229000,229000,0
|
|
20230614,112300,256872000,229000,228500,229000,228500,2
|
|
20230614,112200,256414500,228500,228500,228500,228500,27
|
|
20230614,112100,250245000,228500,228500,228500,228500,9
|
|
20230614,112000,248188500,228500,228000,228500,228000,5
|
|
20230614,111900,247047500,228500,228500,228500,228000,19
|
|
20230614,111800,242707500,228500,228500,228500,228500,1
|
|
20230614,111700,242479000,228500,228500,228500,228500,3
|
|
20230614,111600,241793500,228500,228500,228500,228500,0
|
|
20230614,111500,241793500,228500,228000,228500,228000,4
|
|
20230614,111400,240880000,228500,228500,228500,228500,392
|
|
20230614,111300,151308000,228500,228500,228500,228500,0
|
|
20230614,111200,151308000,228500,228500,228500,228500,0
|
|
20230614,111100,151308000,228500,228500,228500,228500,0
|
|
20230614,111000,151308000,228500,228500,228500,228500,0
|
|
20230614,110900,151308000,228500,228500,228500,228500,0
|
|
20230614,110800,151308000,228500,228500,228500,228500,0
|
|
20230614,110700,151308000,228500,228500,228500,228500,1
|
|
20230614,110600,151079500,229000,229000,229000,229000,2
|
|
20230614,110500,150621500,229000,229000,229000,229000,12
|
|
20230614,110400,147873500,229000,229000,229000,229000,0
|
|
20230614,110300,147873500,229000,229000,229000,229000,0
|
|
20230614,110200,147873500,229000,229000,229000,229000,0
|
|
20230614,110100,147873500,229000,229000,229000,229000,1
|
|
20230614,110000,147644500,228500,228500,228500,228500,0
|
|
20230614,105900,147644500,228500,229000,229000,228500,29
|
|
20230614,105800,141004000,229000,229000,229000,229000,0
|
|
20230614,105700,141004000,229000,229000,229000,229000,0
|
|
20230614,105600,141004000,229000,229000,229000,229000,17
|
|
20230614,105500,137111000,229000,229000,229000,229000,20
|
|
20230614,105400,132531000,229000,229000,229000,229000,0
|
|
20230614,105300,132531000,229000,229000,229000,229000,1
|
|
20230614,105200,132302000,228500,228500,228500,228500,121
|
|
20230614,105100,104653500,229000,229000,229000,229000,0
|
|
20230614,105000,104653500,229000,229000,229000,229000,0
|
|
20230614,104900,104653500,229000,229000,229000,229000,0
|
|
20230614,104800,104653500,229000,229000,229000,229000,0
|
|
20230614,104700,104653500,229000,229000,229000,229000,0
|
|
20230614,104600,104653500,229000,229000,229000,229000,0
|
|
20230614,104500,104653500,229000,229000,229000,229000,0
|
|
20230614,104400,104653500,229000,229000,229000,229000,0
|
|
20230614,104300,104653500,229000,229000,229000,229000,0
|
|
20230614,104200,104653500,229000,229000,229000,229000,0
|
|
20230614,104100,104653500,229000,229000,229000,229000,0
|
|
20230614,104000,104653500,229000,229000,229000,229000,58
|
|
20230614,103900,91371500,229000,229000,229000,229000,0
|
|
20230614,103800,91371500,229000,229000,229000,229000,0
|
|
20230614,103700,91371500,229000,229000,229000,229000,1
|
|
20230614,103600,91142500,229000,229000,229000,229000,0
|
|
20230614,103500,91142500,229000,229000,229000,229000,0
|
|
20230614,103400,91142500,229000,229000,229000,229000,0
|
|
20230614,103300,91142500,229000,229000,229000,229000,0
|
|
20230614,103200,91142500,229000,229000,229000,229000,0
|
|
20230614,103100,91142500,229000,229000,229000,229000,0
|
|
20230614,103000,91142500,229000,229000,229000,229000,0
|
|
20230614,102900,91142500,229000,229000,229000,229000,0
|
|
20230614,102800,91142500,229000,229000,229000,229000,0
|
|
20230614,102700,91142500,229000,229000,229000,229000,0
|
|
20230614,102600,91142500,229000,229000,229000,229000,0
|
|
20230614,102500,91142500,229000,229000,229000,229000,0
|
|
20230614,102400,91142500,229000,229000,229000,229000,1
|
|
20230614,102300,90913500,229000,229000,229000,229000,0
|
|
20230614,102200,90913500,229000,229000,229000,229000,0
|
|
20230614,102100,90913500,229000,229000,229000,229000,0
|
|
20230614,102000,90913500,229000,229000,229000,229000,0
|
|
20230614,101900,90913500,229000,229000,229000,229000,0
|
|
20230614,101800,90913500,229000,229000,229000,229000,53
|
|
20230614,101700,78776500,229000,229000,229000,229000,0
|
|
20230614,101600,78776500,229000,229000,229000,229000,0
|
|
20230614,101500,78776500,229000,229000,229000,229000,0
|
|
20230614,101400,78776500,229000,229000,229000,229000,0
|
|
20230614,101300,78776500,229000,229000,229000,229000,0
|
|
20230614,101200,78776500,229000,229000,229000,229000,1
|
|
20230614,101100,78547500,229000,229000,229000,229000,3
|
|
20230614,101000,77860500,229000,229000,229000,229000,0
|
|
20230614,100900,77860500,229000,229000,229000,229000,0
|
|
20230614,100800,77860500,229000,229000,229000,229000,0
|
|
20230614,100700,77860500,229000,229000,229000,229000,23
|
|
20230614,100600,72593500,229000,229000,229000,229000,0
|
|
20230614,100500,72593500,229000,229000,229000,229000,0
|
|
20230614,100400,72593500,229000,229000,229000,228500,71
|
|
20230614,100300,56335500,229500,229500,229500,229500,0
|
|
20230614,100200,56335500,229500,229500,229500,229500,0
|
|
20230614,100100,56335500,229500,229500,229500,229500,0
|
|
20230614,100000,56335500,229500,229500,229500,229500,1
|
|
20230614,095900,56106000,229500,229500,229500,229500,0
|
|
20230614,095800,56106000,229500,229500,229500,229500,0
|
|
20230614,095700,56106000,229500,229500,229500,229500,0
|
|
20230614,095600,56106000,229500,229500,229500,229500,5
|
|
20230614,095500,54958500,229500,229500,229500,229500,0
|
|
20230614,095400,54958500,229500,229500,229500,229500,0
|
|
20230614,095300,54958500,229500,229500,229500,229500,0
|
|
20230614,095200,54958500,229500,229500,229500,229500,0
|
|
20230614,095100,54958500,229500,229500,229500,229500,0
|
|
20230614,095000,54958500,229500,229500,229500,229500,1
|
|
20230614,094900,54729000,229500,229500,229500,229500,0
|
|
20230614,094800,54729000,229500,229500,229500,229500,0
|
|
20230614,094700,54729000,229500,229500,229500,229500,0
|
|
20230614,094600,54729000,229500,229500,229500,229500,0
|
|
20230614,094500,54729000,229500,229500,229500,229500,9
|
|
20230614,094400,52663500,229500,229500,229500,229500,0
|
|
20230614,094300,52663500,229500,229500,229500,229500,0
|
|
20230614,094200,52663500,229500,229500,229500,229500,1
|
|
20230614,094100,52434000,229500,229500,229500,229500,0
|
|
20230614,094000,52434000,229500,229500,229500,229500,0
|
|
20230614,093900,52434000,229500,229500,229500,229500,0
|
|
20230614,093800,52434000,229500,229500,229500,229500,0
|
|
20230614,093700,52434000,229500,229500,229500,229500,0
|
|
20230614,093600,52434000,229500,229500,229500,229500,0
|
|
20230614,093500,52434000,229500,229500,229500,229500,2
|
|
20230614,093400,51975000,229000,229000,229000,229000,0
|
|
20230614,093300,51975000,229000,229000,229000,229000,0
|
|
20230614,093200,51975000,229000,229000,229000,229000,0
|
|
20230614,093100,51975000,229000,229000,229000,229000,0
|
|
20230614,093000,51975000,229000,229000,229000,229000,1
|
|
20230614,092900,51746000,229000,229000,229000,229000,1
|
|
20230614,092800,51517000,229000,228500,229000,228500,2
|
|
20230614,092700,51059500,229000,228500,229000,228500,2
|
|
20230614,092600,50602000,228500,228500,228500,228500,0
|
|
20230614,092500,50602000,228500,228500,228500,228500,0
|
|
20230614,092400,50602000,228500,228500,228500,228500,0
|
|
20230614,092300,50602000,228500,228500,228500,228500,25
|
|
20230614,092200,44889500,229000,229000,229000,229000,34
|
|
20230614,092100,37103500,229000,229000,229000,229000,0
|
|
20230614,092000,37103500,229000,229000,229000,229000,0
|
|
20230614,091900,37103500,229000,229000,229000,229000,0
|
|
20230614,091800,37103500,229000,229000,229000,229000,0
|
|
20230614,091700,37103500,229000,229000,229000,229000,0
|
|
20230614,091600,37103500,229000,229000,229000,229000,0
|
|
20230614,091500,37103500,229000,229000,229000,229000,151
|
|
20230614,091400,2524500,229500,229500,229500,229500,1
|
|
20230614,091300,2295000,229500,229500,229500,229500,0
|
|
20230614,091200,2295000,229500,229500,229500,229500,0
|
|
20230614,091100,2295000,229500,229500,229500,229500,0
|
|
20230614,091000,2295000,229500,229500,229500,229500,1
|
|
20230614,090900,2065500,229500,229500,229500,229500,0
|
|
20230614,090800,2065500,229500,229500,229500,229500,4
|
|
20230614,090700,1147500,229500,229500,229500,229500,0
|
|
20230614,090600,1147500,229500,229500,229500,229500,0
|
|
20230614,090500,1147500,229500,229500,229500,229500,0
|
|
20230614,090400,1147500,229500,229500,229500,229500,0
|
|
20230614,090300,1147500,229500,229500,229500,229500,0
|
|
20230614,090200,1147500,229500,229500,229500,229500,0
|
|
20230614,090100,1147500,229500,229500,229500,229500,5
|
|
20230614,090000,0,229500,229500,229500,229500,0
|