775 lines
43 KiB
CSV
775 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215200,2017155100,154000,154000,154000,154000,10
|
|
20230614,215100,2017155100,154000,154000,154000,154000,0
|
|
20230614,215000,2017155100,154000,154000,154000,154000,0
|
|
20230614,214900,2017155100,154000,154000,154000,154000,0
|
|
20230614,214800,2017155100,154000,154000,154000,154000,0
|
|
20230614,214700,2017155100,154000,154000,154000,154000,0
|
|
20230614,214600,2017155100,154000,154000,154000,154000,0
|
|
20230614,214500,2017155100,154000,154000,154000,154000,0
|
|
20230614,214400,2017155100,154000,154000,154000,154000,0
|
|
20230614,214300,2017155100,154000,154000,154000,154000,0
|
|
20230614,214200,2017155100,154000,154000,154000,154000,0
|
|
20230614,214100,2017155100,154000,154000,154000,154000,0
|
|
20230614,214000,2017155100,154000,154000,154000,154000,0
|
|
20230614,213900,2017155100,154000,154000,154000,154000,0
|
|
20230614,213800,2017155100,154000,154000,154000,154000,0
|
|
20230614,213700,2017155100,154000,154000,154000,154000,0
|
|
20230614,213600,2017155100,154000,154000,154000,154000,0
|
|
20230614,213500,2017155100,154000,154000,154000,154000,0
|
|
20230614,213400,2017155100,154000,154000,154000,154000,0
|
|
20230614,213300,2017155100,154000,154000,154000,154000,0
|
|
20230614,213200,2017155100,154000,154000,154000,154000,0
|
|
20230614,213100,2017155100,154000,154000,154000,154000,0
|
|
20230614,213000,2017155100,154000,154000,154000,154000,0
|
|
20230614,212900,2017155100,154000,154000,154000,154000,0
|
|
20230614,212800,2017155100,154000,154000,154000,154000,0
|
|
20230614,212700,2017155100,154000,154000,154000,154000,0
|
|
20230614,212600,2017155100,154000,154000,154000,154000,0
|
|
20230614,212500,2017155100,154000,154000,154000,154000,0
|
|
20230614,212400,2017155100,154000,154000,154000,154000,0
|
|
20230614,212300,2017155100,154000,154000,154000,154000,0
|
|
20230614,212200,2017155100,154000,154000,154000,154000,10
|
|
20230614,212100,2017155100,154000,154000,154000,154000,0
|
|
20230614,212000,2017155100,154000,154000,154000,154000,0
|
|
20230614,211900,2017155100,154000,154000,154000,154000,0
|
|
20230614,211800,2017155100,154000,154000,154000,154000,0
|
|
20230614,211700,2017155100,154000,154000,154000,154000,0
|
|
20230614,211600,2017155100,154000,154000,154000,154000,0
|
|
20230614,211500,2017155100,154000,154000,154000,154000,0
|
|
20230614,211400,2017155100,154000,154000,154000,154000,0
|
|
20230614,211300,2017155100,154000,154000,154000,154000,0
|
|
20230614,211200,2017155100,154000,154000,154000,154000,0
|
|
20230614,211100,2017155100,154000,154000,154000,154000,0
|
|
20230614,211000,2017155100,154000,154000,154000,154000,0
|
|
20230614,210900,2017155100,154000,154000,154000,154000,0
|
|
20230614,210800,2017155100,154000,154000,154000,154000,0
|
|
20230614,210700,2017155100,154000,154000,154000,154000,0
|
|
20230614,210600,2017155100,154000,154000,154000,154000,0
|
|
20230614,210500,2017155100,154000,154000,154000,154000,0
|
|
20230614,210400,2017155100,154000,154000,154000,154000,0
|
|
20230614,210300,2017155100,154000,154000,154000,154000,0
|
|
20230614,210200,2017155100,154000,154000,154000,154000,0
|
|
20230614,210100,2017155100,154000,154000,154000,154000,0
|
|
20230614,210000,2017155100,154000,154000,154000,154000,0
|
|
20230614,205900,2017155100,154000,154000,154000,154000,0
|
|
20230614,205800,2017155100,154000,154000,154000,154000,0
|
|
20230614,205700,2017155100,154000,154000,154000,154000,0
|
|
20230614,205600,2017155100,154000,154000,154000,154000,0
|
|
20230614,205500,2017155100,154000,154000,154000,154000,0
|
|
20230614,205400,2017155100,154000,154000,154000,154000,0
|
|
20230614,205300,2017155100,154000,154000,154000,154000,0
|
|
20230614,205200,2017155100,154000,154000,154000,154000,10
|
|
20230614,205100,2017155100,154000,154000,154000,154000,0
|
|
20230614,205000,2017155100,154000,154000,154000,154000,0
|
|
20230614,204900,2017155100,154000,154000,154000,154000,0
|
|
20230614,204800,2017155100,154000,154000,154000,154000,0
|
|
20230614,204700,2017155100,154000,154000,154000,154000,0
|
|
20230614,204600,2017155100,154000,154000,154000,154000,0
|
|
20230614,204500,2017155100,154000,154000,154000,154000,0
|
|
20230614,204400,2017155100,154000,154000,154000,154000,0
|
|
20230614,204300,2017155100,154000,154000,154000,154000,0
|
|
20230614,204200,2017155100,154000,154000,154000,154000,0
|
|
20230614,204100,2017155100,154000,154000,154000,154000,0
|
|
20230614,204000,2017155100,154000,154000,154000,154000,0
|
|
20230614,203900,2017155100,154000,154000,154000,154000,0
|
|
20230614,203800,2017155100,154000,154000,154000,154000,0
|
|
20230614,203700,2017155100,154000,154000,154000,154000,0
|
|
20230614,203600,2017155100,154000,154000,154000,154000,0
|
|
20230614,203500,2017155100,154000,154000,154000,154000,0
|
|
20230614,203400,2017155100,154000,154000,154000,154000,0
|
|
20230614,203300,2017155100,154000,154000,154000,154000,0
|
|
20230614,203200,2017155100,154000,154000,154000,154000,0
|
|
20230614,203100,2017155100,154000,154000,154000,154000,0
|
|
20230614,203000,2017155100,154000,154000,154000,154000,0
|
|
20230614,202900,2017155100,154000,154000,154000,154000,0
|
|
20230614,202800,2017155100,154000,154000,154000,154000,0
|
|
20230614,202700,2017155100,154000,154000,154000,154000,0
|
|
20230614,202600,2017155100,154000,154000,154000,154000,0
|
|
20230614,202500,2017155100,154000,154000,154000,154000,0
|
|
20230614,202400,2017155100,154000,154000,154000,154000,0
|
|
20230614,202300,2017155100,154000,154000,154000,154000,0
|
|
20230614,202200,2017155100,154000,154000,154000,154000,10
|
|
20230614,202100,2017155100,154000,154000,154000,154000,0
|
|
20230614,202000,2017155100,154000,154000,154000,154000,0
|
|
20230614,201900,2017155100,154000,154000,154000,154000,0
|
|
20230614,201800,2017155100,154000,154000,154000,154000,0
|
|
20230614,201700,2017155100,154000,154000,154000,154000,0
|
|
20230614,201600,2017155100,154000,154000,154000,154000,0
|
|
20230614,201500,2017155100,154000,154000,154000,154000,0
|
|
20230614,201400,2017155100,154000,154000,154000,154000,0
|
|
20230614,201300,2017155100,154000,154000,154000,154000,0
|
|
20230614,201200,2017155100,154000,154000,154000,154000,0
|
|
20230614,201100,2017155100,154000,154000,154000,154000,0
|
|
20230614,201000,2017155100,154000,154000,154000,154000,0
|
|
20230614,200900,2017155100,154000,154000,154000,154000,0
|
|
20230614,200800,2017155100,154000,154000,154000,154000,0
|
|
20230614,200700,2017155100,154000,154000,154000,154000,0
|
|
20230614,200600,2017155100,154000,154000,154000,154000,0
|
|
20230614,200500,2017155100,154000,154000,154000,154000,0
|
|
20230614,200400,2017155100,154000,154000,154000,154000,0
|
|
20230614,200300,2017155100,154000,154000,154000,154000,0
|
|
20230614,200200,2017155100,154000,154000,154000,154000,0
|
|
20230614,200100,2017155100,154000,154000,154000,154000,0
|
|
20230614,200000,2017155100,154000,154000,154000,154000,0
|
|
20230614,195900,2017155100,154000,154000,154000,154000,0
|
|
20230614,195800,2017155100,154000,154000,154000,154000,0
|
|
20230614,195700,2017155100,154000,154000,154000,154000,0
|
|
20230614,195600,2017155100,154000,154000,154000,154000,0
|
|
20230614,195500,2017155100,154000,154000,154000,154000,0
|
|
20230614,195400,2017155100,154000,154000,154000,154000,0
|
|
20230614,195300,2017155100,154000,154000,154000,154000,0
|
|
20230614,195200,2017155100,154000,154000,154000,154000,10
|
|
20230614,195100,2017155100,154000,154000,154000,154000,0
|
|
20230614,195000,2017155100,154000,154000,154000,154000,0
|
|
20230614,194900,2017155100,154000,154000,154000,154000,0
|
|
20230614,194800,2017155100,154000,154000,154000,154000,0
|
|
20230614,194700,2017155100,154000,154000,154000,154000,0
|
|
20230614,194600,2017155100,154000,154000,154000,154000,0
|
|
20230614,194500,2017155100,154000,154000,154000,154000,0
|
|
20230614,194400,2017155100,154000,154000,154000,154000,0
|
|
20230614,194300,2017155100,154000,154000,154000,154000,0
|
|
20230614,194200,2017155100,154000,154000,154000,154000,0
|
|
20230614,194100,2017155100,154000,154000,154000,154000,0
|
|
20230614,194000,2017155100,154000,154000,154000,154000,0
|
|
20230614,193900,2017155100,154000,154000,154000,154000,0
|
|
20230614,193800,2017155100,154000,154000,154000,154000,0
|
|
20230614,193700,2017155100,154000,154000,154000,154000,0
|
|
20230614,193600,2017155100,154000,154000,154000,154000,0
|
|
20230614,193500,2017155100,154000,154000,154000,154000,0
|
|
20230614,193400,2017155100,154000,154000,154000,154000,0
|
|
20230614,193300,2017155100,154000,154000,154000,154000,0
|
|
20230614,193200,2017155100,154000,154000,154000,154000,0
|
|
20230614,193100,2017155100,154000,154000,154000,154000,0
|
|
20230614,193000,2017155100,154000,154000,154000,154000,0
|
|
20230614,192900,2017155100,154000,154000,154000,154000,0
|
|
20230614,192800,2017155100,154000,154000,154000,154000,0
|
|
20230614,192700,2017155100,154000,154000,154000,154000,0
|
|
20230614,192600,2017155100,154000,154000,154000,154000,0
|
|
20230614,192500,2017155100,154000,154000,154000,154000,0
|
|
20230614,192400,2017155100,154000,154000,154000,154000,0
|
|
20230614,192300,2017155100,154000,154000,154000,154000,0
|
|
20230614,192200,2017155100,154000,154000,154000,154000,10
|
|
20230614,192100,2017155100,154000,154000,154000,154000,0
|
|
20230614,192000,2017155100,154000,154000,154000,154000,0
|
|
20230614,191900,2017155100,154000,154000,154000,154000,0
|
|
20230614,191800,2017155100,154000,154000,154000,154000,0
|
|
20230614,191700,2017155100,154000,154000,154000,154000,0
|
|
20230614,191600,2017155100,154000,154000,154000,154000,0
|
|
20230614,191500,2017155100,154000,154000,154000,154000,0
|
|
20230614,191400,2017155100,154000,154000,154000,154000,0
|
|
20230614,191300,2017155100,154000,154000,154000,154000,0
|
|
20230614,191200,2017155100,154000,154000,154000,154000,0
|
|
20230614,191100,2017155100,154000,154000,154000,154000,0
|
|
20230614,191000,2017155100,154000,154000,154000,154000,0
|
|
20230614,190900,2017155100,154000,154000,154000,154000,0
|
|
20230614,190800,2017155100,154000,154000,154000,154000,0
|
|
20230614,190700,2017155100,154000,154000,154000,154000,0
|
|
20230614,190600,2017155100,154000,154000,154000,154000,0
|
|
20230614,190500,2017155100,154000,154000,154000,154000,0
|
|
20230614,190400,2017155100,154000,154000,154000,154000,0
|
|
20230614,190300,2017155100,154000,154000,154000,154000,0
|
|
20230614,190200,2017155100,154000,154000,154000,154000,0
|
|
20230614,190100,2017155100,154000,154000,154000,154000,0
|
|
20230614,190000,2017155100,154000,154000,154000,154000,0
|
|
20230614,185900,2017155100,154000,154000,154000,154000,0
|
|
20230614,185800,2017155100,154000,154000,154000,154000,0
|
|
20230614,185700,2017155100,154000,154000,154000,154000,0
|
|
20230614,185600,2017155100,154000,154000,154000,154000,0
|
|
20230614,185500,2017155100,154000,154000,154000,154000,0
|
|
20230614,185400,2017155100,154000,154000,154000,154000,0
|
|
20230614,185300,2017155100,154000,154000,154000,154000,0
|
|
20230614,185200,2017155100,154000,154000,154000,154000,10
|
|
20230614,185100,2017155100,154000,154000,154000,154000,0
|
|
20230614,185000,2017155100,154000,154000,154000,154000,0
|
|
20230614,184900,2017155100,154000,154000,154000,154000,0
|
|
20230614,184800,2017155100,154000,154000,154000,154000,0
|
|
20230614,184700,2017155100,154000,154000,154000,154000,0
|
|
20230614,184600,2017155100,154000,154000,154000,154000,0
|
|
20230614,184500,2017155100,154000,154000,154000,154000,0
|
|
20230614,184400,2017155100,154000,154000,154000,154000,0
|
|
20230614,184300,2017155100,154000,154000,154000,154000,0
|
|
20230614,184200,2017155100,154000,154000,154000,154000,0
|
|
20230614,184100,2017155100,154000,154000,154000,154000,0
|
|
20230614,184000,2017155100,154000,154000,154000,154000,0
|
|
20230614,183900,2017155100,154000,154000,154000,154000,0
|
|
20230614,183800,2017155100,154000,154000,154000,154000,0
|
|
20230614,183700,2017155100,154000,154000,154000,154000,0
|
|
20230614,183600,2017155100,154000,154000,154000,154000,0
|
|
20230614,183500,2017155100,154000,154000,154000,154000,0
|
|
20230614,183400,2017155100,154000,154000,154000,154000,0
|
|
20230614,183300,2017155100,154000,154000,154000,154000,0
|
|
20230614,183200,2017155100,154000,154000,154000,154000,0
|
|
20230614,183100,2017155100,154000,154000,154000,154000,0
|
|
20230614,183000,2017155100,154000,154000,154000,154000,0
|
|
20230614,182900,2017155100,154000,154000,154000,154000,0
|
|
20230614,182800,2017155100,154000,154000,154000,154000,0
|
|
20230614,182700,2017155100,154000,154000,154000,154000,0
|
|
20230614,182600,2017155100,154000,154000,154000,154000,0
|
|
20230614,182500,2017155100,154000,154000,154000,154000,0
|
|
20230614,182400,2017155100,154000,154000,154000,154000,0
|
|
20230614,182300,2017155100,154000,154000,154000,154000,0
|
|
20230614,182200,2017155100,154000,154000,154000,154000,10
|
|
20230614,182100,2017155100,154000,154000,154000,154000,0
|
|
20230614,182000,2017155100,154000,154000,154000,154000,0
|
|
20230614,181900,2017155100,154000,154000,154000,154000,0
|
|
20230614,181800,2017155100,154000,154000,154000,154000,0
|
|
20230614,181700,2017155100,154000,154000,154000,154000,0
|
|
20230614,181600,2017155100,154000,154000,154000,154000,0
|
|
20230614,181500,2017155100,154000,154000,154000,154000,0
|
|
20230614,181400,2017155100,154000,154000,154000,154000,0
|
|
20230614,181300,2017155100,154000,154000,154000,154000,0
|
|
20230614,181200,2017155100,154000,154000,154000,154000,0
|
|
20230614,181100,2017155100,154000,154000,154000,154000,0
|
|
20230614,181000,2017155100,154000,154000,154000,154000,0
|
|
20230614,180900,2017155100,154000,154000,154000,154000,0
|
|
20230614,180800,2017155100,154000,154000,154000,154000,0
|
|
20230614,180700,2017155100,154000,154000,154000,154000,0
|
|
20230614,180600,2017155100,154000,154000,154000,154000,0
|
|
20230614,180500,2017155100,154000,154000,154000,154000,0
|
|
20230614,180400,2017155100,154000,154000,154000,154000,0
|
|
20230614,180300,2017155100,154000,154000,154000,154000,0
|
|
20230614,180200,2017155100,154000,154000,154000,154000,0
|
|
20230614,180100,2017155100,154000,154000,154000,154000,0
|
|
20230614,180000,2017155100,154000,154000,154000,154000,0
|
|
20230614,175900,2017155100,154000,154000,154000,154000,0
|
|
20230614,175800,2017155100,154000,154000,154000,154000,0
|
|
20230614,175700,2017155100,154000,154000,154000,154000,0
|
|
20230614,175600,2017155100,154000,154000,154000,154000,0
|
|
20230614,175500,2017155100,154000,154000,154000,154000,0
|
|
20230614,175400,2017155100,154000,154000,154000,154000,0
|
|
20230614,175300,2017155100,154000,154000,154000,154000,0
|
|
20230614,175200,2017155100,154000,154000,154000,154000,10
|
|
20230614,175100,2017155100,154000,154000,154000,154000,0
|
|
20230614,175000,2017155100,154000,154000,154000,154000,0
|
|
20230614,174900,2017155100,154000,154000,154000,154000,0
|
|
20230614,174800,2017155100,154000,154000,154000,154000,0
|
|
20230614,174700,2017155100,154000,154000,154000,154000,0
|
|
20230614,174600,2017155100,154000,154000,154000,154000,0
|
|
20230614,174500,2017155100,154000,154000,154000,154000,0
|
|
20230614,174400,2017155100,154000,154000,154000,154000,0
|
|
20230614,174300,2017155100,154000,154000,154000,154000,0
|
|
20230614,174200,2017155100,154000,154000,154000,154000,0
|
|
20230614,174100,2017155100,154000,154000,154000,154000,0
|
|
20230614,174000,2017155100,154000,154000,154000,154000,0
|
|
20230614,173900,2017155100,154000,154000,154000,154000,0
|
|
20230614,173800,2017155100,154000,154000,154000,154000,0
|
|
20230614,173700,2017155100,154000,154000,154000,154000,0
|
|
20230614,173600,2017155100,154000,154000,154000,154000,0
|
|
20230614,173500,2017155100,154000,154000,154000,154000,0
|
|
20230614,173400,2017155100,154000,154000,154000,154000,0
|
|
20230614,173300,2017155100,154000,154000,154000,154000,0
|
|
20230614,173200,2017155100,154000,154000,154000,154000,0
|
|
20230614,173100,2017155100,154000,154000,154000,154000,0
|
|
20230614,173000,2017155100,154000,154000,154000,154000,0
|
|
20230614,172900,2017155100,154000,154000,154000,154000,0
|
|
20230614,172800,2017155100,154000,154000,154000,154000,0
|
|
20230614,172700,2017155100,154000,154000,154000,154000,0
|
|
20230614,172600,2017155100,154000,154000,154000,154000,0
|
|
20230614,172500,2017155100,154000,154000,154000,154000,0
|
|
20230614,172400,2017155100,154000,154000,154000,154000,0
|
|
20230614,172300,2017155100,154000,154000,154000,154000,0
|
|
20230614,172200,2017155100,154000,154000,154000,154000,10
|
|
20230614,172100,2017155100,154000,154000,154000,154000,0
|
|
20230614,172000,2017155100,154000,154000,154000,154000,0
|
|
20230614,171900,2017155100,154000,154000,154000,154000,0
|
|
20230614,171800,2017155100,154000,154000,154000,154000,0
|
|
20230614,171700,2017155100,154000,154000,154000,154000,0
|
|
20230614,171600,2017155100,154000,154000,154000,154000,0
|
|
20230614,171500,2017155100,154000,154000,154000,154000,0
|
|
20230614,171400,2017155100,154000,154000,154000,154000,0
|
|
20230614,171300,2017155100,154000,154000,154000,154000,0
|
|
20230614,171200,2017155100,154000,154000,154000,154000,0
|
|
20230614,171100,2017155100,154000,154000,154000,154000,0
|
|
20230614,171000,2017155100,154000,154000,154000,154000,0
|
|
20230614,170900,2017155100,154000,154000,154000,154000,0
|
|
20230614,170800,2017155100,154000,154000,154000,154000,0
|
|
20230614,170700,2017155100,154000,154000,154000,154000,0
|
|
20230614,170600,2017155100,154000,154000,154000,154000,0
|
|
20230614,170500,2017155100,154000,154000,154000,154000,0
|
|
20230614,170400,2017155100,154000,154000,154000,154000,0
|
|
20230614,170300,2017155100,154000,154000,154000,154000,0
|
|
20230614,170200,2017155100,154000,154000,154000,154000,0
|
|
20230614,170100,2017155100,154000,154000,154000,154000,0
|
|
20230614,170000,2017155100,154000,154000,154000,154000,0
|
|
20230614,165900,2017155100,154000,154000,154000,154000,0
|
|
20230614,165800,2017155100,154000,154000,154000,154000,0
|
|
20230614,165700,2017155100,154000,154000,154000,154000,0
|
|
20230614,165600,2017155100,154000,154000,154000,154000,0
|
|
20230614,165500,2017155100,154000,154000,154000,154000,0
|
|
20230614,165400,2017155100,154000,154000,154000,154000,0
|
|
20230614,165300,2017155100,154000,154000,154000,154000,0
|
|
20230614,165200,2017155100,154000,154000,154000,154000,10
|
|
20230614,165100,2017155100,154000,154000,154000,154000,0
|
|
20230614,165000,2017155100,154000,154000,154000,154000,0
|
|
20230614,164900,2017155100,154000,154000,154000,154000,0
|
|
20230614,164800,2017155100,154000,154000,154000,154000,0
|
|
20230614,164700,2017155100,154000,154000,154000,154000,0
|
|
20230614,164600,2017155100,154000,154000,154000,154000,0
|
|
20230614,164500,2017155100,154000,154000,154000,154000,0
|
|
20230614,164400,2017155100,154000,154000,154000,154000,0
|
|
20230614,164300,2017155100,154000,154000,154000,154000,0
|
|
20230614,164200,2017155100,154000,154000,154000,154000,0
|
|
20230614,164100,2017155100,154000,154000,154000,154000,0
|
|
20230614,164000,2017155100,154000,154000,154000,154000,0
|
|
20230614,163900,2017155100,154000,154000,154000,154000,0
|
|
20230614,163800,2017155100,154000,154000,154000,154000,0
|
|
20230614,163700,2017155100,154000,154000,154000,154000,0
|
|
20230614,163600,2017155100,154000,154000,154000,154000,0
|
|
20230614,163500,2017155100,154000,154000,154000,154000,0
|
|
20230614,163400,2017155100,154000,154000,154000,154000,0
|
|
20230614,163300,2017155100,154000,154000,154000,154000,0
|
|
20230614,163200,2017155100,154000,154000,154000,154000,0
|
|
20230614,163100,2017155100,154000,154000,154000,154000,0
|
|
20230614,163000,2017155100,154000,154000,154000,154000,0
|
|
20230614,162900,2017155100,154000,154000,154000,154000,0
|
|
20230614,162800,2017155100,154000,154000,154000,154000,0
|
|
20230614,162700,2017155100,154000,154000,154000,154000,0
|
|
20230614,162600,2017155100,154000,154000,154000,154000,0
|
|
20230614,162500,2017155100,154000,154000,154000,154000,0
|
|
20230614,162400,2017155100,154000,154000,154000,154000,0
|
|
20230614,162300,2017155100,154000,154000,154000,154000,0
|
|
20230614,162200,2017155100,154000,154000,154000,154000,10
|
|
20230614,162100,2017155100,154000,154000,154000,154000,0
|
|
20230614,162000,2017155100,154000,154000,154000,154000,0
|
|
20230614,161900,2017155100,154000,154000,154000,154000,0
|
|
20230614,161800,2017155100,154000,154000,154000,154000,0
|
|
20230614,161700,2017155100,154000,154000,154000,154000,0
|
|
20230614,161600,2017155100,154000,154000,154000,154000,0
|
|
20230614,161500,2017155100,154000,154000,154000,154000,0
|
|
20230614,161400,2017155100,154000,154000,154000,154000,0
|
|
20230614,161300,2017155100,154000,154000,154000,154000,0
|
|
20230614,161200,2017155100,154000,154000,154000,154000,0
|
|
20230614,161100,2017155100,154000,154000,154000,154000,0
|
|
20230614,161000,2017155100,154000,154000,154000,154000,0
|
|
20230614,160900,2017155100,154000,154000,154000,154000,0
|
|
20230614,160800,2017155100,154000,154000,154000,154000,0
|
|
20230614,160700,2017155100,154000,154000,154000,154000,0
|
|
20230614,160600,2017155100,154000,154000,154000,154000,0
|
|
20230614,160500,2017155100,154000,154000,154000,154000,0
|
|
20230614,160400,2017155100,154000,154000,154000,154000,0
|
|
20230614,160300,2017155100,154000,154000,154000,154000,0
|
|
20230614,160200,2017155100,154000,154000,154000,154000,0
|
|
20230614,160100,2017155100,154000,154000,154000,154000,0
|
|
20230614,160000,2017155100,154000,154000,154000,154000,0
|
|
20230614,155900,2017155100,154000,154000,154000,154000,0
|
|
20230614,155800,2017155100,154000,154000,154000,154000,0
|
|
20230614,155700,2017155100,154000,154000,154000,154000,0
|
|
20230614,155600,2017155100,154000,154000,154000,154000,0
|
|
20230614,155500,2017155100,154000,154000,154000,154000,0
|
|
20230614,155400,2017155100,154000,154000,154000,154000,0
|
|
20230614,155300,2017155100,154000,154000,154000,154000,0
|
|
20230614,155200,2017155100,154000,154000,154000,154000,10
|
|
20230614,155100,2017155100,154000,154000,154000,154000,0
|
|
20230614,155000,2017155100,154000,154000,154000,154000,0
|
|
20230614,154900,2017155100,154000,154000,154000,154000,0
|
|
20230614,154800,2017155100,154000,154000,154000,154000,0
|
|
20230614,154700,2017155100,154000,154000,154000,154000,0
|
|
20230614,154600,2017155100,154000,154000,154000,154000,0
|
|
20230614,154500,2017155100,154000,154000,154000,154000,0
|
|
20230614,154400,2017155100,154000,154000,154000,154000,0
|
|
20230614,154300,2017155100,154000,154000,154000,154000,0
|
|
20230614,154200,2017155100,154000,154000,154000,154000,0
|
|
20230614,154100,2017155100,154000,154000,154000,154000,0
|
|
20230614,154000,2017155100,154000,154000,154000,154000,0
|
|
20230614,153900,2017155100,154000,154000,154000,154000,0
|
|
20230614,153800,2017155100,154000,154000,154000,154000,0
|
|
20230614,153700,2017155100,154000,154000,154000,154000,0
|
|
20230614,153600,2017155100,154000,154000,154000,154000,0
|
|
20230614,153500,2017155100,154000,154000,154000,154000,0
|
|
20230614,153400,2017155100,154000,154000,154000,154000,0
|
|
20230614,153300,2017155100,154000,154000,154000,154000,0
|
|
20230614,153200,2017155100,154000,154000,154000,154000,0
|
|
20230614,153100,2017155100,154000,154000,154000,154000,0
|
|
20230614,153000,2017155100,154000,154000,154000,154000,10
|
|
20230614,152900,2015615100,154000,154000,154000,154000,0
|
|
20230614,152800,2015615100,154000,154000,154000,154000,0
|
|
20230614,152700,2015615100,154000,154000,154000,154000,0
|
|
20230614,152600,2015615100,154000,154000,154000,154000,0
|
|
20230614,152500,2015615100,154000,154000,154000,154000,0
|
|
20230614,152400,2015615100,154000,154000,154000,154000,0
|
|
20230614,152300,2015615100,154000,154000,154000,154000,0
|
|
20230614,152200,2015615100,154000,154000,154000,154000,0
|
|
20230614,152100,2015615100,154000,154000,154000,154000,0
|
|
20230614,152000,2015615100,154000,154000,154000,154000,0
|
|
20230614,151900,2015615100,154000,154000,154000,154000,0
|
|
20230614,151800,2015615100,154000,154000,154000,154000,0
|
|
20230614,151700,2015615100,154000,154000,154000,154000,0
|
|
20230614,151600,2015615100,154000,154000,154000,154000,0
|
|
20230614,151500,2015615100,154000,154000,154000,154000,0
|
|
20230614,151400,2015615100,154000,154000,154000,154000,2
|
|
20230614,151300,2015307100,154000,154000,154000,154000,0
|
|
20230614,151200,2015307100,154000,154000,154000,154000,0
|
|
20230614,151100,2015307100,154000,154000,154000,154000,0
|
|
20230614,151000,2015307100,154000,154000,154000,154000,12
|
|
20230614,150900,2013459100,154000,154000,154000,154000,0
|
|
20230614,150800,2013459100,154000,154000,154000,154000,2
|
|
20230614,150700,2013151100,154000,154000,154000,154000,3
|
|
20230614,150600,2012689100,154000,154000,154000,154000,1
|
|
20230614,150500,2012535100,154000,154000,154000,154000,0
|
|
20230614,150400,2012535100,154000,154000,154000,154000,0
|
|
20230614,150300,2012535100,154000,154000,154000,154000,0
|
|
20230614,150200,2012535100,154000,154000,154000,154000,1
|
|
20230614,150100,2012381100,154000,154000,154000,154000,1
|
|
20230614,150000,2012227100,154000,154000,154000,154000,2
|
|
20230614,145900,2011919100,154000,154000,154000,154000,0
|
|
20230614,145800,2011919100,154000,154000,154000,154000,20
|
|
20230614,145700,2008839100,154000,154000,154000,154000,0
|
|
20230614,145600,2008839100,154000,154000,154000,154000,0
|
|
20230614,145500,2008839100,154000,154000,154000,154000,0
|
|
20230614,145400,2008839100,154000,154000,154000,154000,0
|
|
20230614,145300,2008839100,154000,154000,154000,154000,0
|
|
20230614,145200,2008839100,154000,154000,154000,154000,0
|
|
20230614,145100,2008839100,154000,154000,154000,154000,2
|
|
20230614,145000,2008531100,154000,154000,154000,154000,0
|
|
20230614,144900,2008531100,154000,154000,154000,154000,0
|
|
20230614,144800,2008531100,154000,154000,154000,154000,0
|
|
20230614,144700,2008531100,154000,154000,154000,154000,0
|
|
20230614,144600,2008531100,154000,154000,154000,154000,1
|
|
20230614,144500,2008377100,154000,154000,154000,154000,6
|
|
20230614,144400,2007453100,154000,154000,154000,154000,2
|
|
20230614,144300,2007145100,154000,154000,154000,154000,0
|
|
20230614,144200,2007145100,154000,154000,154000,154000,2
|
|
20230614,144100,2006837100,154000,154000,154000,154000,0
|
|
20230614,144000,2006837100,154000,154000,154000,154000,0
|
|
20230614,143900,2006837100,154000,154000,154000,154000,0
|
|
20230614,143800,2006837100,154000,154000,154000,154000,0
|
|
20230614,143700,2006837100,154000,154000,154000,154000,1
|
|
20230614,143600,2006683100,154000,154000,154000,154000,5
|
|
20230614,143500,2005913100,154000,154000,154000,154000,0
|
|
20230614,143400,2005913100,154000,154000,154000,154000,0
|
|
20230614,143300,2005913100,154000,154000,154000,154000,0
|
|
20230614,143200,2005913100,154000,154000,154000,154000,2
|
|
20230614,143100,2005605100,154000,154000,154000,154000,1
|
|
20230614,143000,2005451100,154000,154000,154000,154000,3
|
|
20230614,142900,2004989100,154000,154000,154000,154000,0
|
|
20230614,142800,2004989100,154000,154000,154000,154000,4
|
|
20230614,142700,2004373100,154000,154000,154000,154000,1
|
|
20230614,142600,2004219100,154000,154000,154000,154000,0
|
|
20230614,142500,2004219100,154000,154000,154000,154000,4
|
|
20230614,142400,2003603100,154000,154000,154000,154000,0
|
|
20230614,142300,2003603100,154000,154000,154000,154000,1
|
|
20230614,142200,2003449100,154000,154000,154000,154000,0
|
|
20230614,142100,2003449100,154000,154000,154000,154000,0
|
|
20230614,142000,2003449100,154000,154000,154000,154000,0
|
|
20230614,141900,2003449100,154000,154000,154000,154000,0
|
|
20230614,141800,2003449100,154000,154000,154000,154000,0
|
|
20230614,141700,2003449100,154000,154000,154000,154000,1
|
|
20230614,141600,2003295100,154000,154000,154000,154000,0
|
|
20230614,141500,2003295100,154000,154000,154000,154000,3
|
|
20230614,141400,2002833100,154000,154000,154000,154000,1
|
|
20230614,141300,2002679100,154000,154000,154000,154000,0
|
|
20230614,141200,2002679100,154000,154000,154000,154000,0
|
|
20230614,141100,2002679100,154000,154000,154000,154000,0
|
|
20230614,141000,2002679100,154000,154000,154000,154000,2
|
|
20230614,140900,2002371100,154000,154000,154000,154000,1
|
|
20230614,140800,2002217100,154000,154000,154000,154000,4
|
|
20230614,140700,2001601100,154000,154000,154000,154000,1
|
|
20230614,140600,2001447100,154000,154000,154000,154000,0
|
|
20230614,140500,2001447100,154000,154000,154000,154000,0
|
|
20230614,140400,2001447100,154000,154000,154000,154000,0
|
|
20230614,140300,2001447100,154000,154000,154000,154000,0
|
|
20230614,140200,2001447100,154000,154000,154000,154000,0
|
|
20230614,140100,2001447100,154000,154000,154000,154000,0
|
|
20230614,140000,2001447100,154000,154000,154000,154000,0
|
|
20230614,135900,2001447100,154000,154000,154000,154000,1
|
|
20230614,135800,2001293100,154000,154000,154000,154000,0
|
|
20230614,135700,2001293100,154000,154000,154000,154000,1
|
|
20230614,135600,2001139100,154000,154000,154000,154000,8
|
|
20230614,135500,1999907100,154000,154000,154000,154000,13
|
|
20230614,135400,1997905100,154000,154000,154000,154000,0
|
|
20230614,135300,1997905100,154000,154000,154000,154000,0
|
|
20230614,135200,1997905100,154000,154000,154000,154000,0
|
|
20230614,135100,1997905100,154000,154000,154000,154000,2
|
|
20230614,135000,1997597100,154000,154000,154000,154000,1
|
|
20230614,134900,1997443100,154000,154000,154000,154000,3
|
|
20230614,134800,1996981100,154000,154000,154000,154000,2
|
|
20230614,134700,1996673100,154000,154000,154000,154000,0
|
|
20230614,134600,1996673100,154000,154000,154000,154000,0
|
|
20230614,134500,1996673100,154000,154000,154000,154000,0
|
|
20230614,134400,1996673100,154000,154000,154000,154000,0
|
|
20230614,134300,1996673100,154000,154000,154000,154000,36
|
|
20230614,134200,1991129100,154000,154000,154000,154000,0
|
|
20230614,134100,1991129100,154000,154000,154000,154000,0
|
|
20230614,134000,1991129100,154000,154000,154000,154000,0
|
|
20230614,133900,1991129100,154000,154000,154000,154000,0
|
|
20230614,133800,1991129100,154000,154000,154000,154000,0
|
|
20230614,133700,1991129100,154000,154000,154000,154000,0
|
|
20230614,133600,1991129100,154000,154000,154000,154000,0
|
|
20230614,133500,1991129100,154000,154000,154000,154000,1
|
|
20230614,133400,1990975100,154000,154000,154000,154000,9
|
|
20230614,133300,1989589100,154000,154000,154000,154000,3
|
|
20230614,133200,1989127100,154000,154000,154000,154000,0
|
|
20230614,133100,1989127100,154000,154000,154000,154000,0
|
|
20230614,133000,1989127100,154000,154000,154000,154000,24
|
|
20230614,132900,1985431100,154000,154000,154000,154000,0
|
|
20230614,132800,1985431100,154000,154000,154000,154000,0
|
|
20230614,132700,1985431100,154000,154000,154000,154000,0
|
|
20230614,132600,1985431100,154000,154000,154000,154000,0
|
|
20230614,132500,1985431100,154000,154000,154000,154000,0
|
|
20230614,132400,1985431100,154000,154000,154000,154000,0
|
|
20230614,132300,1985431100,154000,154000,154000,154000,1
|
|
20230614,132200,1985277100,154000,154000,154000,154000,0
|
|
20230614,132100,1985277100,154000,154000,154000,154000,0
|
|
20230614,132000,1985277100,154000,154000,154000,154000,0
|
|
20230614,131900,1985277100,154000,154000,154000,154000,0
|
|
20230614,131800,1985277100,154000,154000,154000,154000,0
|
|
20230614,131700,1985277100,154000,154000,154000,154000,0
|
|
20230614,131600,1985277100,154000,154000,154000,154000,0
|
|
20230614,131500,1985277100,154000,154000,154000,154000,0
|
|
20230614,131400,1985277100,154000,154000,154000,154000,8
|
|
20230614,131300,1984045100,154000,154000,154000,154000,1
|
|
20230614,131200,1983891100,154000,154000,154000,154000,0
|
|
20230614,131100,1983891100,154000,154000,154000,154000,0
|
|
20230614,131000,1983891100,154000,154000,154000,154000,0
|
|
20230614,130900,1983891100,154000,154000,154000,154000,1
|
|
20230614,130800,1983737100,154000,154000,154000,154000,1
|
|
20230614,130700,1983583100,154000,154000,154000,154000,0
|
|
20230614,130600,1983583100,154000,154000,154000,154000,1
|
|
20230614,130500,1983429100,154000,154000,154000,154000,0
|
|
20230614,130400,1983429100,154000,154000,154000,154000,5
|
|
20230614,130300,1982659100,154000,154000,154000,154000,1
|
|
20230614,130200,1982505100,154000,154000,154000,154000,0
|
|
20230614,130100,1982505100,154000,154000,154000,154000,0
|
|
20230614,130000,1982505100,154000,154000,154000,154000,0
|
|
20230614,125900,1982505100,154000,154000,154000,154000,0
|
|
20230614,125800,1982505100,154000,154000,154000,154000,12
|
|
20230614,125700,1980657100,154000,154000,154000,154000,36
|
|
20230614,125600,1975113100,154000,154000,154000,154000,4
|
|
20230614,125500,1974497100,154000,154000,154000,154000,0
|
|
20230614,125400,1974497100,154000,154000,154000,154000,5
|
|
20230614,125300,1973727100,154000,154000,154000,154000,0
|
|
20230614,125200,1973727100,154000,154000,154000,154000,0
|
|
20230614,125100,1973727100,154000,154000,154000,154000,0
|
|
20230614,125000,1973727100,154000,154000,154000,154000,0
|
|
20230614,124900,1973727100,154000,154000,154000,154000,1
|
|
20230614,124800,1973573100,154000,154000,154000,154000,0
|
|
20230614,124700,1973573100,154000,154000,154000,154000,28
|
|
20230614,124600,1969261100,154000,154000,154000,154000,5
|
|
20230614,124500,1968491100,154000,154000,154000,154000,26
|
|
20230614,124400,1964487100,154000,154000,154000,154000,0
|
|
20230614,124300,1964487100,154000,154000,154000,154000,4
|
|
20230614,124200,1963871100,154000,154000,154000,154000,0
|
|
20230614,124100,1963871100,154000,154000,154000,154000,1
|
|
20230614,124000,1963717100,154000,154000,154000,154000,23
|
|
20230614,123900,1960175100,154000,154000,154000,154000,11
|
|
20230614,123800,1958481100,154000,154000,154000,154000,1
|
|
20230614,123700,1958327100,154000,154000,154000,154000,9
|
|
20230614,123600,1956941100,154000,154000,154000,154000,1
|
|
20230614,123500,1956787100,154000,154000,154000,154000,4
|
|
20230614,123400,1956171100,154000,154000,154000,154000,0
|
|
20230614,123300,1956171100,154000,154000,154000,154000,0
|
|
20230614,123200,1956171100,154000,154000,154000,154000,7
|
|
20230614,123100,1955093100,154000,154000,154000,154000,0
|
|
20230614,123000,1955093100,154000,154000,154000,154000,0
|
|
20230614,122900,1955093100,154000,154000,154000,154000,10
|
|
20230614,122800,1953553100,154000,154000,154000,154000,1
|
|
20230614,122700,1953399100,154000,154000,154000,154000,1
|
|
20230614,122600,1953245100,154000,154000,154000,154000,106
|
|
20230614,122500,1936921100,154000,154000,154000,154000,5
|
|
20230614,122400,1936151100,154000,154000,154000,154000,0
|
|
20230614,122300,1936151100,154000,154000,154000,154000,0
|
|
20230614,122200,1936151100,154000,154000,154000,154000,2
|
|
20230614,122100,1935843100,154000,154000,154000,154000,14
|
|
20230614,122000,1933687100,154000,154000,154000,154000,33
|
|
20230614,121900,1928605100,154000,154000,154000,154000,3
|
|
20230614,121800,1928143100,154000,154000,154000,154000,23
|
|
20230614,121700,1924601100,154000,154000,154000,154000,2
|
|
20230614,121600,1924293100,154000,154000,154000,154000,23
|
|
20230614,121500,1920751100,154000,154000,154000,154000,5
|
|
20230614,121400,1919981100,154000,154000,154000,154000,2
|
|
20230614,121300,1919673100,154000,154000,154000,154000,1
|
|
20230614,121200,1919519100,154000,154000,154000,154000,100
|
|
20230614,121100,1904119100,154000,154000,154000,154000,4
|
|
20230614,121000,1903503100,154000,154000,154000,154000,217
|
|
20230614,120900,1870085100,155100,155100,155100,155100,0
|
|
20230614,120800,1870085100,155100,154000,155100,154000,1411
|
|
20230614,120700,1652777000,164900,164900,164900,164900,0
|
|
20230614,120600,1652777000,164900,171100,171100,164900,53
|
|
20230614,120500,1643936300,171100,180300,180300,169500,238
|
|
20230614,120400,1602532900,180700,183000,183000,180500,41
|
|
20230614,120300,1595057900,184100,184100,184100,184100,0
|
|
20230614,120200,1595057900,184100,184100,184100,184100,0
|
|
20230614,120100,1595057900,184100,192000,192000,184100,114
|
|
20230614,120000,1573302000,193500,193500,193500,193500,1
|
|
20230614,115900,1573108500,192000,192000,192000,192000,141
|
|
20230614,115800,1546036500,192000,192400,192400,192000,14
|
|
20230614,115700,1543348000,194000,194000,194000,194000,0
|
|
20230614,115600,1543348000,194000,194700,194700,192500,27
|
|
20230614,115500,1538099000,194900,194900,194900,194900,0
|
|
20230614,115400,1538099000,194900,194900,194900,194900,2
|
|
20230614,115300,1537709200,194900,194900,194900,194900,0
|
|
20230614,115200,1537709200,194900,195400,195400,194900,24
|
|
20230614,115100,1533026300,196000,196000,196000,196000,0
|
|
20230614,115000,1533026300,196000,196000,196000,196000,0
|
|
20230614,114900,1533026300,196000,196000,196000,196000,7
|
|
20230614,114800,1531654300,196000,196200,196200,196000,13
|
|
20230614,114700,1529104300,196300,196400,196500,196300,265
|
|
20230614,114600,1477074300,196300,196400,196400,196300,18
|
|
20230614,114500,1473540400,196400,196000,196400,194400,116
|
|
20230614,114400,1450873100,198100,198100,198100,198100,1
|
|
20230614,114300,1450675000,197700,198100,198100,194400,16
|
|
20230614,114200,1447512500,200000,200000,200000,200000,5
|
|
20230614,114100,1446512500,200000,201000,201000,200000,12
|
|
20230614,114000,1444105500,201000,202500,203500,201000,3
|
|
20230614,113900,1443498500,200500,202000,204000,200000,55
|
|
20230614,113800,1432477500,202000,205000,205000,202000,49
|
|
20230614,113700,1422481000,205000,205000,205000,205000,1
|
|
20230614,113600,1422276000,204500,207000,207500,204500,36
|
|
20230614,113500,1414880500,205000,207000,207500,205000,60
|
|
20230614,113400,1402488500,207000,205500,207000,205000,82
|
|
20230614,113300,1385615000,206000,204500,207000,204500,429
|
|
20230614,113200,1297597000,204000,204000,204000,204000,0
|
|
20230614,113100,1297597000,204000,210500,210500,204000,34
|
|
20230614,113000,1290556000,216500,216500,216500,216500,0
|
|
20230614,112900,1290556000,216500,216500,216500,216500,0
|
|
20230614,112800,1290556000,216500,216500,216500,216500,0
|
|
20230614,112700,1290556000,216500,216500,216500,216500,11
|
|
20230614,112600,1288174500,216500,216500,216500,216500,0
|
|
20230614,112500,1288174500,216500,216500,216500,216500,0
|
|
20230614,112400,1288174500,216500,216500,216500,216500,0
|
|
20230614,112300,1288174500,216500,216500,216500,216500,0
|
|
20230614,112200,1288174500,216500,216500,216500,216500,0
|
|
20230614,112100,1288174500,216500,216500,216500,216500,0
|
|
20230614,112000,1288174500,216500,216500,216500,216500,10
|
|
20230614,111900,1286009500,216500,216500,216500,216500,0
|
|
20230614,111800,1286009500,216500,216500,216500,216500,0
|
|
20230614,111700,1286009500,216500,216500,216500,216500,0
|
|
20230614,111600,1286009500,216500,216500,216500,216500,0
|
|
20230614,111500,1286009500,216500,216500,216500,216500,0
|
|
20230614,111400,1286009500,216500,216500,216500,216500,0
|
|
20230614,111300,1286009500,216500,216500,216500,216500,0
|
|
20230614,111200,1286009500,216500,216500,216500,216500,0
|
|
20230614,111100,1286009500,216500,216500,216500,216500,5
|
|
20230614,111000,1284927000,218500,218500,218500,218500,0
|
|
20230614,110900,1284927000,218500,218500,218500,218500,0
|
|
20230614,110800,1284927000,218500,218500,218500,218500,0
|
|
20230614,110700,1284927000,218500,218500,218500,218500,0
|
|
20230614,110600,1284927000,218500,218500,218500,218500,0
|
|
20230614,110500,1284927000,218500,218500,218500,218500,0
|
|
20230614,110400,1284927000,218500,218500,218500,218500,0
|
|
20230614,110300,1284927000,218500,218500,218500,218500,0
|
|
20230614,110200,1284927000,218500,218500,218500,218500,0
|
|
20230614,110100,1284927000,218500,218500,218500,218500,0
|
|
20230614,110000,1284927000,218500,218500,218500,218500,0
|
|
20230614,105900,1284927000,218500,218500,218500,218500,0
|
|
20230614,105800,1284927000,218500,218500,218500,218500,0
|
|
20230614,105700,1284927000,218500,218500,218500,218500,0
|
|
20230614,105600,1284927000,218500,218500,218500,218500,0
|
|
20230614,105500,1284927000,218500,218500,218500,218500,0
|
|
20230614,105400,1284927000,218500,218500,218500,218500,0
|
|
20230614,105300,1284927000,218500,218500,218500,218500,0
|
|
20230614,105200,1284927000,218500,218000,218500,218000,788
|
|
20230614,105100,1112946000,216500,216500,216500,216500,5
|
|
20230614,105000,1111863500,217500,217500,217500,217500,0
|
|
20230614,104900,1111863500,217500,217500,217500,217500,0
|
|
20230614,104800,1111863500,217500,217500,217500,217500,0
|
|
20230614,104700,1111863500,217500,216500,217500,216000,1546
|
|
20230614,104600,775665500,217000,217000,217000,217000,0
|
|
20230614,104500,775665500,217000,217000,217000,217000,0
|
|
20230614,104400,775665500,217000,217500,217500,217000,20
|
|
20230614,104300,771320500,218000,218000,218000,218000,0
|
|
20230614,104200,771320500,218000,218000,218000,218000,0
|
|
20230614,104100,771320500,218000,218000,218000,218000,0
|
|
20230614,104000,771320500,218000,218000,218000,218000,0
|
|
20230614,103900,771320500,218000,218000,218000,218000,0
|
|
20230614,103800,771320500,218000,218000,218000,218000,0
|
|
20230614,103700,771320500,218000,218000,218000,218000,0
|
|
20230614,103600,771320500,218000,218000,218000,218000,0
|
|
20230614,103500,771320500,218000,218000,218000,218000,0
|
|
20230614,103400,771320500,218000,218000,218000,218000,0
|
|
20230614,103300,771320500,218000,218000,218000,218000,0
|
|
20230614,103200,771320500,218000,218000,218000,218000,0
|
|
20230614,103100,771320500,218000,218000,218000,218000,0
|
|
20230614,103000,771320500,218000,218000,218000,218000,5
|
|
20230614,102900,770230500,218000,218000,218000,218000,0
|
|
20230614,102800,770230500,218000,218000,218000,218000,0
|
|
20230614,102700,770230500,218000,218000,218000,218000,10
|
|
20230614,102600,768050500,218500,218500,218500,218500,0
|
|
20230614,102500,768050500,218500,218500,218500,218500,0
|
|
20230614,102400,768050500,218500,218500,218500,218500,271
|
|
20230614,102300,708837000,219000,219000,219000,219000,0
|
|
20230614,102200,708837000,219000,219000,219000,219000,299
|
|
20230614,102100,643356000,219500,219500,219500,219500,0
|
|
20230614,102000,643356000,219500,219500,219500,219500,0
|
|
20230614,101900,643356000,219500,219500,219500,219500,0
|
|
20230614,101800,643356000,219500,219500,219500,219500,0
|
|
20230614,101700,643356000,219500,219500,219500,219500,0
|
|
20230614,101600,643356000,219500,219500,219500,219500,0
|
|
20230614,101500,643356000,219500,219500,219500,219500,0
|
|
20230614,101400,643356000,219500,219500,219500,219500,1660
|
|
20230614,101300,278986000,219500,219500,219500,219500,0
|
|
20230614,101200,278986000,219500,219500,219500,219500,700
|
|
20230614,101100,125336000,219500,219500,219500,219500,0
|
|
20230614,101000,125336000,219500,219500,219500,219500,568
|
|
20230614,100900,660000,220000,220000,220000,220000,0
|
|
20230614,100800,660000,220000,220000,220000,220000,0
|
|
20230614,100700,660000,220000,220000,220000,220000,0
|
|
20230614,100600,660000,220000,220000,220000,220000,0
|
|
20230614,100500,660000,220000,220000,220000,220000,0
|
|
20230614,100400,660000,220000,220000,220000,220000,0
|
|
20230614,100300,660000,220000,220000,220000,220000,0
|
|
20230614,100200,660000,220000,220000,220000,220000,0
|
|
20230614,100100,660000,220000,220000,220000,220000,0
|
|
20230614,100000,660000,220000,220000,220000,220000,1
|
|
20230614,095900,440000,220000,220000,220000,220000,0
|
|
20230614,095800,440000,220000,220000,220000,220000,0
|
|
20230614,095700,440000,220000,220000,220000,220000,0
|
|
20230614,095600,440000,220000,220000,220000,220000,0
|
|
20230614,095500,440000,220000,220000,220000,220000,0
|
|
20230614,095400,440000,220000,220000,220000,220000,0
|
|
20230614,095300,440000,220000,220000,220000,220000,0
|
|
20230614,095200,440000,220000,220000,220000,220000,0
|
|
20230614,095100,440000,220000,220000,220000,220000,0
|
|
20230614,095000,440000,220000,220000,220000,220000,0
|
|
20230614,094900,440000,220000,220000,220000,220000,0
|
|
20230614,094800,440000,220000,220000,220000,220000,0
|
|
20230614,094700,440000,220000,220000,220000,220000,0
|
|
20230614,094600,440000,220000,220000,220000,220000,0
|
|
20230614,094500,440000,220000,220000,220000,220000,1
|
|
20230614,094400,220000,220000,220000,220000,220000,0
|
|
20230614,094300,220000,220000,220000,220000,220000,0
|
|
20230614,094200,220000,220000,220000,220000,220000,0
|
|
20230614,094100,220000,220000,220000,220000,220000,0
|
|
20230614,094000,220000,220000,220000,220000,220000,0
|
|
20230614,093900,220000,220000,220000,220000,220000,0
|
|
20230614,093800,220000,220000,220000,220000,220000,0
|
|
20230614,093700,220000,220000,220000,220000,220000,0
|
|
20230614,093600,220000,220000,220000,220000,220000,0
|
|
20230614,093500,220000,220000,220000,220000,220000,0
|
|
20230614,093400,220000,220000,220000,220000,220000,0
|
|
20230614,093300,220000,220000,220000,220000,220000,0
|
|
20230614,093200,220000,220000,220000,220000,220000,0
|
|
20230614,093100,220000,220000,220000,220000,220000,0
|
|
20230614,093000,220000,220000,220000,220000,220000,0
|
|
20230614,092900,220000,220000,220000,220000,220000,0
|
|
20230614,092800,220000,220000,220000,220000,220000,0
|
|
20230614,092700,220000,220000,220000,220000,220000,0
|
|
20230614,092600,220000,220000,220000,220000,220000,0
|
|
20230614,092500,220000,220000,220000,220000,220000,0
|
|
20230614,092400,220000,220000,220000,220000,220000,0
|
|
20230614,092300,220000,220000,220000,220000,220000,0
|
|
20230614,092200,220000,220000,220000,220000,220000,0
|
|
20230614,092100,220000,220000,220000,220000,220000,0
|
|
20230614,092000,220000,220000,220000,220000,220000,0
|
|
20230614,091900,220000,220000,220000,220000,220000,0
|
|
20230614,091800,220000,220000,220000,220000,220000,0
|
|
20230614,091700,220000,220000,220000,220000,220000,0
|
|
20230614,091600,220000,220000,220000,220000,220000,0
|
|
20230614,091500,220000,220000,220000,220000,220000,1
|
|
20230614,091400,0,220000,220000,220000,220000,0
|
|
20230614,091300,0,220000,220000,220000,220000,0
|
|
20230614,091200,0,220000,220000,220000,220000,0
|
|
20230614,091100,0,220000,220000,220000,220000,0
|
|
20230614,091000,0,220000,220000,220000,220000,0
|
|
20230614,090900,0,220000,220000,220000,220000,0
|
|
20230614,090800,0,220000,220000,220000,220000,0
|
|
20230614,090700,0,220000,220000,220000,220000,0
|
|
20230614,090600,0,220000,220000,220000,220000,0
|
|
20230614,090500,0,220000,220000,220000,220000,0
|
|
20230614,090400,0,220000,220000,220000,220000,0
|
|
20230614,090300,0,220000,220000,220000,220000,0
|
|
20230614,090200,0,220000,220000,220000,220000,0
|
|
20230614,090100,0,220000,220000,220000,220000,0
|
|
20230614,090000,0,220000,220000,220000,220000,0
|