754 lines
38 KiB
CSV
754 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213100,457196350,32700,32700,32700,32700,471
|
|
20230614,213000,457196350,32700,32700,32700,32700,0
|
|
20230614,212900,457196350,32700,32700,32700,32700,0
|
|
20230614,212800,457196350,32700,32700,32700,32700,0
|
|
20230614,212700,457196350,32700,32700,32700,32700,0
|
|
20230614,212600,457196350,32700,32700,32700,32700,0
|
|
20230614,212500,457196350,32700,32700,32700,32700,0
|
|
20230614,212400,457196350,32700,32700,32700,32700,0
|
|
20230614,212300,457196350,32700,32700,32700,32700,0
|
|
20230614,212200,457196350,32700,32700,32700,32700,0
|
|
20230614,212100,457196350,32700,32700,32700,32700,0
|
|
20230614,212000,457196350,32700,32700,32700,32700,0
|
|
20230614,211900,457196350,32700,32700,32700,32700,0
|
|
20230614,211800,457196350,32700,32700,32700,32700,0
|
|
20230614,211700,457196350,32700,32700,32700,32700,0
|
|
20230614,211600,457196350,32700,32700,32700,32700,0
|
|
20230614,211500,457196350,32700,32700,32700,32700,0
|
|
20230614,211400,457196350,32700,32700,32700,32700,0
|
|
20230614,211300,457196350,32700,32700,32700,32700,0
|
|
20230614,211200,457196350,32700,32700,32700,32700,0
|
|
20230614,211100,457196350,32700,32700,32700,32700,0
|
|
20230614,211000,457196350,32700,32700,32700,32700,0
|
|
20230614,210900,457196350,32700,32700,32700,32700,0
|
|
20230614,210800,457196350,32700,32700,32700,32700,0
|
|
20230614,210700,457196350,32700,32700,32700,32700,0
|
|
20230614,210600,457196350,32700,32700,32700,32700,0
|
|
20230614,210500,457196350,32700,32700,32700,32700,0
|
|
20230614,210400,457196350,32700,32700,32700,32700,0
|
|
20230614,210300,457196350,32700,32700,32700,32700,0
|
|
20230614,210200,457196350,32700,32700,32700,32700,0
|
|
20230614,210100,457196350,32700,32700,32700,32700,471
|
|
20230614,210000,457196350,32700,32700,32700,32700,0
|
|
20230614,205900,457196350,32700,32700,32700,32700,0
|
|
20230614,205800,457196350,32700,32700,32700,32700,0
|
|
20230614,205700,457196350,32700,32700,32700,32700,0
|
|
20230614,205600,457196350,32700,32700,32700,32700,0
|
|
20230614,205500,457196350,32700,32700,32700,32700,0
|
|
20230614,205400,457196350,32700,32700,32700,32700,0
|
|
20230614,205300,457196350,32700,32700,32700,32700,0
|
|
20230614,205200,457196350,32700,32700,32700,32700,0
|
|
20230614,205100,457196350,32700,32700,32700,32700,0
|
|
20230614,205000,457196350,32700,32700,32700,32700,0
|
|
20230614,204900,457196350,32700,32700,32700,32700,0
|
|
20230614,204800,457196350,32700,32700,32700,32700,0
|
|
20230614,204700,457196350,32700,32700,32700,32700,0
|
|
20230614,204600,457196350,32700,32700,32700,32700,0
|
|
20230614,204500,457196350,32700,32700,32700,32700,0
|
|
20230614,204400,457196350,32700,32700,32700,32700,0
|
|
20230614,204300,457196350,32700,32700,32700,32700,0
|
|
20230614,204200,457196350,32700,32700,32700,32700,0
|
|
20230614,204100,457196350,32700,32700,32700,32700,0
|
|
20230614,204000,457196350,32700,32700,32700,32700,0
|
|
20230614,203900,457196350,32700,32700,32700,32700,0
|
|
20230614,203800,457196350,32700,32700,32700,32700,0
|
|
20230614,203700,457196350,32700,32700,32700,32700,0
|
|
20230614,203600,457196350,32700,32700,32700,32700,0
|
|
20230614,203500,457196350,32700,32700,32700,32700,0
|
|
20230614,203400,457196350,32700,32700,32700,32700,0
|
|
20230614,203300,457196350,32700,32700,32700,32700,0
|
|
20230614,203200,457196350,32700,32700,32700,32700,0
|
|
20230614,203100,457196350,32700,32700,32700,32700,471
|
|
20230614,203000,457196350,32700,32700,32700,32700,0
|
|
20230614,202900,457196350,32700,32700,32700,32700,0
|
|
20230614,202800,457196350,32700,32700,32700,32700,0
|
|
20230614,202700,457196350,32700,32700,32700,32700,0
|
|
20230614,202600,457196350,32700,32700,32700,32700,0
|
|
20230614,202500,457196350,32700,32700,32700,32700,0
|
|
20230614,202400,457196350,32700,32700,32700,32700,0
|
|
20230614,202300,457196350,32700,32700,32700,32700,0
|
|
20230614,202200,457196350,32700,32700,32700,32700,0
|
|
20230614,202100,457196350,32700,32700,32700,32700,0
|
|
20230614,202000,457196350,32700,32700,32700,32700,0
|
|
20230614,201900,457196350,32700,32700,32700,32700,0
|
|
20230614,201800,457196350,32700,32700,32700,32700,0
|
|
20230614,201700,457196350,32700,32700,32700,32700,0
|
|
20230614,201600,457196350,32700,32700,32700,32700,0
|
|
20230614,201500,457196350,32700,32700,32700,32700,0
|
|
20230614,201400,457196350,32700,32700,32700,32700,0
|
|
20230614,201300,457196350,32700,32700,32700,32700,0
|
|
20230614,201200,457196350,32700,32700,32700,32700,0
|
|
20230614,201100,457196350,32700,32700,32700,32700,0
|
|
20230614,201000,457196350,32700,32700,32700,32700,0
|
|
20230614,200900,457196350,32700,32700,32700,32700,0
|
|
20230614,200800,457196350,32700,32700,32700,32700,0
|
|
20230614,200700,457196350,32700,32700,32700,32700,0
|
|
20230614,200600,457196350,32700,32700,32700,32700,0
|
|
20230614,200500,457196350,32700,32700,32700,32700,0
|
|
20230614,200400,457196350,32700,32700,32700,32700,0
|
|
20230614,200300,457196350,32700,32700,32700,32700,0
|
|
20230614,200200,457196350,32700,32700,32700,32700,0
|
|
20230614,200100,457196350,32700,32700,32700,32700,471
|
|
20230614,200000,457196350,32700,32700,32700,32700,0
|
|
20230614,195900,457196350,32700,32700,32700,32700,0
|
|
20230614,195800,457196350,32700,32700,32700,32700,0
|
|
20230614,195700,457196350,32700,32700,32700,32700,0
|
|
20230614,195600,457196350,32700,32700,32700,32700,0
|
|
20230614,195500,457196350,32700,32700,32700,32700,0
|
|
20230614,195400,457196350,32700,32700,32700,32700,0
|
|
20230614,195300,457196350,32700,32700,32700,32700,0
|
|
20230614,195200,457196350,32700,32700,32700,32700,0
|
|
20230614,195100,457196350,32700,32700,32700,32700,0
|
|
20230614,195000,457196350,32700,32700,32700,32700,0
|
|
20230614,194900,457196350,32700,32700,32700,32700,0
|
|
20230614,194800,457196350,32700,32700,32700,32700,0
|
|
20230614,194700,457196350,32700,32700,32700,32700,0
|
|
20230614,194600,457196350,32700,32700,32700,32700,0
|
|
20230614,194500,457196350,32700,32700,32700,32700,0
|
|
20230614,194400,457196350,32700,32700,32700,32700,0
|
|
20230614,194300,457196350,32700,32700,32700,32700,0
|
|
20230614,194200,457196350,32700,32700,32700,32700,0
|
|
20230614,194100,457196350,32700,32700,32700,32700,0
|
|
20230614,194000,457196350,32700,32700,32700,32700,0
|
|
20230614,193900,457196350,32700,32700,32700,32700,0
|
|
20230614,193800,457196350,32700,32700,32700,32700,0
|
|
20230614,193700,457196350,32700,32700,32700,32700,0
|
|
20230614,193600,457196350,32700,32700,32700,32700,0
|
|
20230614,193500,457196350,32700,32700,32700,32700,0
|
|
20230614,193400,457196350,32700,32700,32700,32700,0
|
|
20230614,193300,457196350,32700,32700,32700,32700,0
|
|
20230614,193200,457196350,32700,32700,32700,32700,0
|
|
20230614,193100,457196350,32700,32700,32700,32700,471
|
|
20230614,193000,457196350,32700,32700,32700,32700,0
|
|
20230614,192900,457196350,32700,32700,32700,32700,0
|
|
20230614,192800,457196350,32700,32700,32700,32700,0
|
|
20230614,192700,457196350,32700,32700,32700,32700,0
|
|
20230614,192600,457196350,32700,32700,32700,32700,0
|
|
20230614,192500,457196350,32700,32700,32700,32700,0
|
|
20230614,192400,457196350,32700,32700,32700,32700,0
|
|
20230614,192300,457196350,32700,32700,32700,32700,0
|
|
20230614,192200,457196350,32700,32700,32700,32700,0
|
|
20230614,192100,457196350,32700,32700,32700,32700,0
|
|
20230614,192000,457196350,32700,32700,32700,32700,0
|
|
20230614,191900,457196350,32700,32700,32700,32700,0
|
|
20230614,191800,457196350,32700,32700,32700,32700,0
|
|
20230614,191700,457196350,32700,32700,32700,32700,0
|
|
20230614,191600,457196350,32700,32700,32700,32700,0
|
|
20230614,191500,457196350,32700,32700,32700,32700,0
|
|
20230614,191400,457196350,32700,32700,32700,32700,0
|
|
20230614,191300,457196350,32700,32700,32700,32700,0
|
|
20230614,191200,457196350,32700,32700,32700,32700,0
|
|
20230614,191100,457196350,32700,32700,32700,32700,0
|
|
20230614,191000,457196350,32700,32700,32700,32700,0
|
|
20230614,190900,457196350,32700,32700,32700,32700,0
|
|
20230614,190800,457196350,32700,32700,32700,32700,0
|
|
20230614,190700,457196350,32700,32700,32700,32700,0
|
|
20230614,190600,457196350,32700,32700,32700,32700,0
|
|
20230614,190500,457196350,32700,32700,32700,32700,0
|
|
20230614,190400,457196350,32700,32700,32700,32700,0
|
|
20230614,190300,457196350,32700,32700,32700,32700,0
|
|
20230614,190200,457196350,32700,32700,32700,32700,0
|
|
20230614,190100,457196350,32700,32700,32700,32700,471
|
|
20230614,190000,457196350,32700,32700,32700,32700,0
|
|
20230614,185900,457196350,32700,32700,32700,32700,0
|
|
20230614,185800,457196350,32700,32700,32700,32700,0
|
|
20230614,185700,457196350,32700,32700,32700,32700,0
|
|
20230614,185600,457196350,32700,32700,32700,32700,0
|
|
20230614,185500,457196350,32700,32700,32700,32700,0
|
|
20230614,185400,457196350,32700,32700,32700,32700,0
|
|
20230614,185300,457196350,32700,32700,32700,32700,0
|
|
20230614,185200,457196350,32700,32700,32700,32700,0
|
|
20230614,185100,457196350,32700,32700,32700,32700,0
|
|
20230614,185000,457196350,32700,32700,32700,32700,0
|
|
20230614,184900,457196350,32700,32700,32700,32700,0
|
|
20230614,184800,457196350,32700,32700,32700,32700,0
|
|
20230614,184700,457196350,32700,32700,32700,32700,0
|
|
20230614,184600,457196350,32700,32700,32700,32700,0
|
|
20230614,184500,457196350,32700,32700,32700,32700,0
|
|
20230614,184400,457196350,32700,32700,32700,32700,0
|
|
20230614,184300,457196350,32700,32700,32700,32700,0
|
|
20230614,184200,457196350,32700,32700,32700,32700,0
|
|
20230614,184100,457196350,32700,32700,32700,32700,0
|
|
20230614,184000,457196350,32700,32700,32700,32700,0
|
|
20230614,183900,457196350,32700,32700,32700,32700,0
|
|
20230614,183800,457196350,32700,32700,32700,32700,0
|
|
20230614,183700,457196350,32700,32700,32700,32700,0
|
|
20230614,183600,457196350,32700,32700,32700,32700,0
|
|
20230614,183500,457196350,32700,32700,32700,32700,0
|
|
20230614,183400,457196350,32700,32700,32700,32700,0
|
|
20230614,183300,457196350,32700,32700,32700,32700,0
|
|
20230614,183200,457196350,32700,32700,32700,32700,0
|
|
20230614,183100,457196350,32700,32700,32700,32700,471
|
|
20230614,183000,457196350,32700,32700,32700,32700,0
|
|
20230614,182900,457196350,32700,32700,32700,32700,0
|
|
20230614,182800,457196350,32700,32700,32700,32700,0
|
|
20230614,182700,457196350,32700,32700,32700,32700,0
|
|
20230614,182600,457196350,32700,32700,32700,32700,0
|
|
20230614,182500,457196350,32700,32700,32700,32700,0
|
|
20230614,182400,457196350,32700,32700,32700,32700,0
|
|
20230614,182300,457196350,32700,32700,32700,32700,0
|
|
20230614,182200,457196350,32700,32700,32700,32700,0
|
|
20230614,182100,457196350,32700,32700,32700,32700,0
|
|
20230614,182000,457196350,32700,32700,32700,32700,0
|
|
20230614,181900,457196350,32700,32700,32700,32700,0
|
|
20230614,181800,457196350,32700,32700,32700,32700,0
|
|
20230614,181700,457196350,32700,32700,32700,32700,0
|
|
20230614,181600,457196350,32700,32700,32700,32700,0
|
|
20230614,181500,457196350,32700,32700,32700,32700,0
|
|
20230614,181400,457196350,32700,32700,32700,32700,0
|
|
20230614,181300,457196350,32700,32700,32700,32700,0
|
|
20230614,181200,457196350,32700,32700,32700,32700,0
|
|
20230614,181100,457196350,32700,32700,32700,32700,0
|
|
20230614,181000,457196350,32700,32700,32700,32700,0
|
|
20230614,180900,457196350,32700,32700,32700,32700,0
|
|
20230614,180800,457196350,32700,32700,32700,32700,0
|
|
20230614,180700,457196350,32700,32700,32700,32700,0
|
|
20230614,180600,457196350,32700,32700,32700,32700,0
|
|
20230614,180500,457196350,32700,32700,32700,32700,0
|
|
20230614,180400,457196350,32700,32700,32700,32700,0
|
|
20230614,180300,457196350,32700,32700,32700,32700,0
|
|
20230614,180200,457196350,32700,32700,32700,32700,0
|
|
20230614,180100,457196350,32700,32700,32700,32700,471
|
|
20230614,180000,457196350,32700,32700,32700,32700,0
|
|
20230614,175900,457196350,32700,32700,32700,32700,0
|
|
20230614,175800,457196350,32700,32700,32700,32700,0
|
|
20230614,175700,457196350,32700,32700,32700,32700,0
|
|
20230614,175600,457196350,32700,32700,32700,32700,0
|
|
20230614,175500,457196350,32700,32700,32700,32700,0
|
|
20230614,175400,457196350,32700,32700,32700,32700,0
|
|
20230614,175300,457196350,32700,32700,32700,32700,0
|
|
20230614,175200,457196350,32700,32700,32700,32700,0
|
|
20230614,175100,457196350,32700,32700,32700,32700,0
|
|
20230614,175000,457196350,32700,32700,32700,32700,0
|
|
20230614,174900,457196350,32700,32700,32700,32700,0
|
|
20230614,174800,457196350,32700,32700,32700,32700,0
|
|
20230614,174700,457196350,32700,32700,32700,32700,0
|
|
20230614,174600,457196350,32700,32700,32700,32700,0
|
|
20230614,174500,457196350,32700,32700,32700,32700,0
|
|
20230614,174400,457196350,32700,32700,32700,32700,0
|
|
20230614,174300,457196350,32700,32700,32700,32700,0
|
|
20230614,174200,457196350,32700,32700,32700,32700,0
|
|
20230614,174100,457196350,32700,32700,32700,32700,0
|
|
20230614,174000,457196350,32700,32700,32700,32700,0
|
|
20230614,173900,457196350,32700,32700,32700,32700,0
|
|
20230614,173800,457196350,32700,32700,32700,32700,0
|
|
20230614,173700,457196350,32700,32700,32700,32700,0
|
|
20230614,173600,457196350,32700,32700,32700,32700,0
|
|
20230614,173500,457196350,32700,32700,32700,32700,0
|
|
20230614,173400,457196350,32700,32700,32700,32700,0
|
|
20230614,173300,457196350,32700,32700,32700,32700,0
|
|
20230614,173200,457196350,32700,32700,32700,32700,0
|
|
20230614,173100,457196350,32700,32700,32700,32700,471
|
|
20230614,173000,457196350,32700,32700,32700,32700,0
|
|
20230614,172900,457196350,32700,32700,32700,32700,0
|
|
20230614,172800,457196350,32700,32700,32700,32700,0
|
|
20230614,172700,457196350,32700,32700,32700,32700,0
|
|
20230614,172600,457196350,32700,32700,32700,32700,0
|
|
20230614,172500,457196350,32700,32700,32700,32700,0
|
|
20230614,172400,457196350,32700,32700,32700,32700,0
|
|
20230614,172300,457196350,32700,32700,32700,32700,0
|
|
20230614,172200,457196350,32700,32700,32700,32700,0
|
|
20230614,172100,457196350,32700,32700,32700,32700,0
|
|
20230614,172000,457196350,32700,32700,32700,32700,0
|
|
20230614,171900,457196350,32700,32700,32700,32700,0
|
|
20230614,171800,457196350,32700,32700,32700,32700,0
|
|
20230614,171700,457196350,32700,32700,32700,32700,0
|
|
20230614,171600,457196350,32700,32700,32700,32700,0
|
|
20230614,171500,457196350,32700,32700,32700,32700,0
|
|
20230614,171400,457196350,32700,32700,32700,32700,0
|
|
20230614,171300,457196350,32700,32700,32700,32700,0
|
|
20230614,171200,457196350,32700,32700,32700,32700,0
|
|
20230614,171100,457196350,32700,32700,32700,32700,0
|
|
20230614,171000,457196350,32700,32700,32700,32700,0
|
|
20230614,170900,457196350,32700,32700,32700,32700,0
|
|
20230614,170800,457196350,32700,32700,32700,32700,0
|
|
20230614,170700,457196350,32700,32700,32700,32700,0
|
|
20230614,170600,457196350,32700,32700,32700,32700,0
|
|
20230614,170500,457196350,32700,32700,32700,32700,0
|
|
20230614,170400,457196350,32700,32700,32700,32700,0
|
|
20230614,170300,457196350,32700,32700,32700,32700,0
|
|
20230614,170200,457196350,32700,32700,32700,32700,0
|
|
20230614,170100,457196350,32700,32700,32700,32700,471
|
|
20230614,170000,457196350,32700,32700,32700,32700,0
|
|
20230614,165900,457196350,32700,32700,32700,32700,0
|
|
20230614,165800,457196350,32700,32700,32700,32700,0
|
|
20230614,165700,457196350,32700,32700,32700,32700,0
|
|
20230614,165600,457196350,32700,32700,32700,32700,0
|
|
20230614,165500,457196350,32700,32700,32700,32700,0
|
|
20230614,165400,457196350,32700,32700,32700,32700,0
|
|
20230614,165300,457196350,32700,32700,32700,32700,0
|
|
20230614,165200,457196350,32700,32700,32700,32700,0
|
|
20230614,165100,457196350,32700,32700,32700,32700,0
|
|
20230614,165000,457196350,32700,32700,32700,32700,0
|
|
20230614,164900,457196350,32700,32700,32700,32700,0
|
|
20230614,164800,457196350,32700,32700,32700,32700,0
|
|
20230614,164700,457196350,32700,32700,32700,32700,0
|
|
20230614,164600,457196350,32700,32700,32700,32700,0
|
|
20230614,164500,457196350,32700,32700,32700,32700,0
|
|
20230614,164400,457196350,32700,32700,32700,32700,0
|
|
20230614,164300,457196350,32700,32700,32700,32700,0
|
|
20230614,164200,457196350,32700,32700,32700,32700,0
|
|
20230614,164100,457196350,32700,32700,32700,32700,0
|
|
20230614,164000,457196350,32700,32700,32700,32700,0
|
|
20230614,163900,457196350,32700,32700,32700,32700,0
|
|
20230614,163800,457196350,32700,32700,32700,32700,0
|
|
20230614,163700,457196350,32700,32700,32700,32700,0
|
|
20230614,163600,457196350,32700,32700,32700,32700,0
|
|
20230614,163500,457196350,32700,32700,32700,32700,0
|
|
20230614,163400,457196350,32700,32700,32700,32700,0
|
|
20230614,163300,457196350,32700,32700,32700,32700,0
|
|
20230614,163200,457196350,32700,32700,32700,32700,0
|
|
20230614,163100,457196350,32700,32700,32700,32700,471
|
|
20230614,163000,457196350,32700,32700,32700,32700,0
|
|
20230614,162900,457196350,32700,32700,32700,32700,0
|
|
20230614,162800,457196350,32700,32700,32700,32700,0
|
|
20230614,162700,457196350,32700,32700,32700,32700,0
|
|
20230614,162600,457196350,32700,32700,32700,32700,0
|
|
20230614,162500,457196350,32700,32700,32700,32700,0
|
|
20230614,162400,457196350,32700,32700,32700,32700,0
|
|
20230614,162300,457196350,32700,32700,32700,32700,0
|
|
20230614,162200,457196350,32700,32700,32700,32700,0
|
|
20230614,162100,457196350,32700,32700,32700,32700,0
|
|
20230614,162000,457196350,32700,32700,32700,32700,0
|
|
20230614,161900,457196350,32700,32700,32700,32700,0
|
|
20230614,161800,457196350,32700,32700,32700,32700,0
|
|
20230614,161700,457196350,32700,32700,32700,32700,0
|
|
20230614,161600,457196350,32700,32700,32700,32700,0
|
|
20230614,161500,457196350,32700,32700,32700,32700,0
|
|
20230614,161400,457196350,32700,32700,32700,32700,0
|
|
20230614,161300,457196350,32700,32700,32700,32700,0
|
|
20230614,161200,457196350,32700,32700,32700,32700,0
|
|
20230614,161100,457196350,32700,32700,32700,32700,0
|
|
20230614,161000,457196350,32700,32700,32700,32700,0
|
|
20230614,160900,457196350,32700,32700,32700,32700,0
|
|
20230614,160800,457196350,32700,32700,32700,32700,0
|
|
20230614,160700,457196350,32700,32700,32700,32700,0
|
|
20230614,160600,457196350,32700,32700,32700,32700,0
|
|
20230614,160500,457196350,32700,32700,32700,32700,0
|
|
20230614,160400,457196350,32700,32700,32700,32700,0
|
|
20230614,160300,457196350,32700,32700,32700,32700,0
|
|
20230614,160200,457196350,32700,32700,32700,32700,0
|
|
20230614,160100,457196350,32700,32700,32700,32700,471
|
|
20230614,160000,457196350,32700,32700,32700,32700,0
|
|
20230614,155900,457196350,32700,32700,32700,32700,0
|
|
20230614,155800,457196350,32700,32700,32700,32700,0
|
|
20230614,155700,457196350,32700,32700,32700,32700,0
|
|
20230614,155600,457196350,32700,32700,32700,32700,0
|
|
20230614,155500,457196350,32700,32700,32700,32700,0
|
|
20230614,155400,457196350,32700,32700,32700,32700,0
|
|
20230614,155300,457196350,32700,32700,32700,32700,0
|
|
20230614,155200,457196350,32700,32700,32700,32700,0
|
|
20230614,155100,457196350,32700,32700,32700,32700,0
|
|
20230614,155000,457196350,32700,32700,32700,32700,0
|
|
20230614,154900,457196350,32700,32700,32700,32700,0
|
|
20230614,154800,457196350,32700,32700,32700,32700,0
|
|
20230614,154700,457196350,32700,32700,32700,32700,0
|
|
20230614,154600,457196350,32700,32700,32700,32700,0
|
|
20230614,154500,457196350,32700,32700,32700,32700,0
|
|
20230614,154400,457196350,32700,32700,32700,32700,0
|
|
20230614,154300,457196350,32700,32700,32700,32700,0
|
|
20230614,154200,457196350,32700,32700,32700,32700,0
|
|
20230614,154100,457196350,32700,32700,32700,32700,0
|
|
20230614,154000,457196350,32700,32700,32700,32700,0
|
|
20230614,153900,457196350,32700,32700,32700,32700,0
|
|
20230614,153800,457196350,32700,32700,32700,32700,0
|
|
20230614,153700,457196350,32700,32700,32700,32700,0
|
|
20230614,153600,457196350,32700,32700,32700,32700,0
|
|
20230614,153500,457196350,32700,32700,32700,32700,0
|
|
20230614,153400,457196350,32700,32700,32700,32700,0
|
|
20230614,153300,457196350,32700,32700,32700,32700,0
|
|
20230614,153200,457196350,32700,32700,32700,32700,0
|
|
20230614,153100,457196350,32700,32700,32700,32700,471
|
|
20230614,153000,457196350,32700,32700,32700,32700,471
|
|
20230614,152900,441794650,32850,32850,32850,32850,0
|
|
20230614,152800,441794650,32850,32850,32850,32850,0
|
|
20230614,152700,441794650,32850,32850,32850,32850,0
|
|
20230614,152600,441794650,32850,32850,32850,32850,0
|
|
20230614,152500,441794650,32850,32850,32850,32850,0
|
|
20230614,152400,441794650,32850,32850,32850,32850,0
|
|
20230614,152300,441794650,32850,32850,32850,32850,0
|
|
20230614,152200,441794650,32850,32850,32850,32850,0
|
|
20230614,152100,441794650,32850,32850,32850,32850,0
|
|
20230614,152000,441794650,32850,32850,32850,32850,0
|
|
20230614,151900,441794650,32850,32850,32850,32850,1
|
|
20230614,151800,441761800,32650,32650,32650,32650,1
|
|
20230614,151700,441729150,32850,32850,32850,32850,0
|
|
20230614,151600,441729150,32850,32850,32850,32850,1
|
|
20230614,151500,441696300,32650,32650,32650,32650,1
|
|
20230614,151400,441663650,32650,32650,32650,32650,0
|
|
20230614,151300,441663650,32650,32650,32650,32650,0
|
|
20230614,151200,441663650,32650,32650,32650,32650,1
|
|
20230614,151100,441631000,32850,32850,32850,32850,0
|
|
20230614,151000,441631000,32850,32650,32850,32650,2
|
|
20230614,150900,441565500,32850,32750,32850,32750,4
|
|
20230614,150800,441434200,32650,32650,32650,32650,1
|
|
20230614,150700,441401550,32750,32750,32750,32750,0
|
|
20230614,150600,441401550,32750,32750,32750,32750,0
|
|
20230614,150500,441401550,32750,32750,32750,32750,0
|
|
20230614,150400,441401550,32750,32750,32750,32750,0
|
|
20230614,150300,441401550,32750,32600,32750,32600,103
|
|
20230614,150200,438043450,32650,32650,32650,32650,100
|
|
20230614,150100,434778450,32650,32650,32650,32650,1
|
|
20230614,150000,434745800,32600,32650,32650,32600,3
|
|
20230614,145900,434647950,32600,32600,32600,32600,0
|
|
20230614,145800,434647950,32600,32600,32600,32600,0
|
|
20230614,145700,434647950,32600,32600,32600,32600,0
|
|
20230614,145600,434647950,32600,32600,32600,32600,2
|
|
20230614,145500,434582750,32750,32700,32750,32600,894
|
|
20230614,145400,405404600,32750,32750,32750,32750,33
|
|
20230614,145300,404323850,32750,32750,32750,32750,2
|
|
20230614,145200,404258350,32750,32750,32750,32750,0
|
|
20230614,145100,404258350,32750,32750,32750,32750,1
|
|
20230614,145000,404225600,32800,32800,32800,32800,1
|
|
20230614,144900,404192800,32900,32900,32900,32900,0
|
|
20230614,144800,404192800,32900,32900,32900,32900,0
|
|
20230614,144700,404192800,32900,32700,32900,32700,32
|
|
20230614,144600,403141650,32800,32800,32800,32800,1
|
|
20230614,144500,403108850,32700,32650,32700,32650,2
|
|
20230614,144400,403043500,32650,32750,32750,32650,39
|
|
20230614,144300,401766350,32750,32750,32750,32750,134
|
|
20230614,144200,397377850,32750,32700,32750,32700,3
|
|
20230614,144100,397279650,32700,32700,32700,32700,1
|
|
20230614,144000,397246950,32700,32700,32700,32700,2
|
|
20230614,143900,397181550,32700,32700,32700,32700,1
|
|
20230614,143800,397148850,32700,32700,32700,32700,0
|
|
20230614,143700,397148850,32700,32700,32700,32700,1
|
|
20230614,143600,397116150,32700,32700,32700,32700,1
|
|
20230614,143500,397083450,32700,32700,32700,32700,1
|
|
20230614,143400,397050750,32750,32750,32750,32750,1
|
|
20230614,143300,397018000,32700,32700,32700,32700,1
|
|
20230614,143200,396985300,32650,32650,32650,32650,2
|
|
20230614,143100,396920000,32650,32650,32650,32650,0
|
|
20230614,143000,396920000,32650,32650,32650,32650,2
|
|
20230614,142900,396854700,32700,32700,32700,32700,1
|
|
20230614,142800,396822000,32650,32650,32650,32650,1
|
|
20230614,142700,396789350,32700,32700,32700,32700,1
|
|
20230614,142600,396756650,32650,32650,32650,32650,2
|
|
20230614,142500,396691350,32650,32650,32650,32650,0
|
|
20230614,142400,396691350,32650,32600,32650,32600,12
|
|
20230614,142300,396299950,32600,32650,32650,32600,2
|
|
20230614,142200,396234700,32650,32650,32650,32650,0
|
|
20230614,142100,396234700,32650,32650,32650,32650,20
|
|
20230614,142000,395581700,32600,32600,32600,32600,0
|
|
20230614,141900,395581700,32600,32600,32600,32600,2
|
|
20230614,141800,395516500,32600,32600,32600,32600,1
|
|
20230614,141700,395483900,32550,32550,32550,32550,0
|
|
20230614,141600,395483900,32550,32600,32600,32550,3
|
|
20230614,141500,395386150,32600,32600,32600,32600,0
|
|
20230614,141400,395386150,32600,32600,32600,32600,90
|
|
20230614,141300,392452150,32550,32550,32550,32550,1
|
|
20230614,141200,392419600,32550,32600,32600,32550,5
|
|
20230614,141100,392256650,32550,32550,32550,32550,1
|
|
20230614,141000,392224100,32550,32500,32550,32500,16
|
|
20230614,140900,391703400,32550,32550,32550,32550,23
|
|
20230614,140800,390954750,32500,32550,32550,32500,3
|
|
20230614,140700,390857200,32550,32500,32550,32500,12
|
|
20230614,140600,390466650,32550,32550,32550,32550,664
|
|
20230614,140500,368853450,32600,32600,32600,32600,0
|
|
20230614,140400,368853450,32600,32600,32600,32600,527
|
|
20230614,140300,351673250,32600,32600,32600,32600,0
|
|
20230614,140200,351673250,32600,32650,32650,32600,159
|
|
20230614,140100,346483200,32650,32650,32650,32650,0
|
|
20230614,140000,346483200,32650,32650,32650,32650,2
|
|
20230614,135900,346417900,32700,32700,32700,32700,1
|
|
20230614,135800,346385200,32650,32650,32650,32650,1
|
|
20230614,135700,346352550,32650,32650,32650,32650,481
|
|
20230614,135600,330647900,32650,32650,32650,32650,10
|
|
20230614,135500,330321400,32650,32650,32650,32650,2
|
|
20230614,135400,330256100,32700,32650,32700,32650,14
|
|
20230614,135300,329798750,32650,32650,32650,32650,8
|
|
20230614,135200,329537550,32650,32650,32650,32650,4
|
|
20230614,135100,329406950,32650,32650,32650,32650,1
|
|
20230614,135000,329374300,32700,32700,32700,32700,6
|
|
20230614,134900,329178100,32700,32700,32700,32700,68
|
|
20230614,134800,326954500,32750,32750,32750,32750,0
|
|
20230614,134700,326954500,32750,32750,32750,32750,0
|
|
20230614,134600,326954500,32750,32750,32750,32750,24
|
|
20230614,134500,326168500,32750,32750,32750,32750,0
|
|
20230614,134400,326168500,32750,32750,32750,32750,1
|
|
20230614,134300,326135750,32750,32700,32750,32700,156
|
|
20230614,134200,321029300,32700,32700,32700,32700,8
|
|
20230614,134100,320767700,32700,32700,32700,32700,0
|
|
20230614,134000,320767700,32700,32700,32700,32700,0
|
|
20230614,133900,320767700,32700,32700,32700,32700,3
|
|
20230614,133800,320669600,32700,32700,32700,32700,1
|
|
20230614,133700,320636900,32700,32700,32700,32700,30
|
|
20230614,133600,319655900,32700,32700,32700,32700,1
|
|
20230614,133500,319623200,32700,32700,32700,32700,0
|
|
20230614,133400,319623200,32700,32700,32700,32700,1
|
|
20230614,133300,319590500,32700,32700,32700,32700,27
|
|
20230614,133200,318707600,32700,32700,32700,32700,0
|
|
20230614,133100,318707600,32700,32700,32700,32700,4
|
|
20230614,133000,318576800,32700,32700,32700,32700,1
|
|
20230614,132900,318544100,32750,32750,32750,32750,0
|
|
20230614,132800,318544100,32750,32750,32750,32750,0
|
|
20230614,132700,318544100,32750,32750,32750,32750,10
|
|
20230614,132600,318216600,32750,32750,32750,32750,1
|
|
20230614,132500,318183850,32700,32700,32700,32700,0
|
|
20230614,132400,318183850,32700,32700,32700,32700,0
|
|
20230614,132300,318183850,32700,32700,32700,32700,1
|
|
20230614,132200,318151150,32700,32700,32700,32700,7
|
|
20230614,132100,317922250,32700,32700,32700,32700,5
|
|
20230614,132000,317758750,32700,32700,32700,32700,317
|
|
20230614,131900,307392850,32700,32700,32700,32700,328
|
|
20230614,131800,296667250,32700,32700,32700,32700,1
|
|
20230614,131700,296634550,32700,32700,32700,32700,0
|
|
20230614,131600,296634550,32700,32700,32700,32700,1
|
|
20230614,131500,296601850,32700,32700,32700,32700,0
|
|
20230614,131400,296601850,32700,32700,32700,32700,0
|
|
20230614,131300,296601850,32700,32700,32700,32700,0
|
|
20230614,131200,296601850,32700,32700,32700,32700,0
|
|
20230614,131100,296601850,32700,32700,32700,32700,1
|
|
20230614,131000,296569150,32700,32700,32700,32700,0
|
|
20230614,130900,296569150,32700,32750,32750,32700,200
|
|
20230614,130800,290021800,32750,32750,32750,32750,0
|
|
20230614,130700,290021800,32750,32750,32750,32750,0
|
|
20230614,130600,290021800,32750,32750,32750,32750,1
|
|
20230614,130500,289989050,32750,32750,32750,32750,0
|
|
20230614,130400,289989050,32750,32750,32750,32750,100
|
|
20230614,130300,286714050,32750,32750,32750,32750,133
|
|
20230614,130200,282358300,32750,32750,32750,32750,1
|
|
20230614,130100,282325550,32800,32800,32800,32800,42
|
|
20230614,130000,280947950,32800,32800,32800,32800,0
|
|
20230614,125900,280947950,32800,32800,32800,32800,1
|
|
20230614,125800,280915150,32800,32800,32800,32800,0
|
|
20230614,125700,280915150,32800,32800,32800,32800,0
|
|
20230614,125600,280915150,32800,32800,32800,32800,215
|
|
20230614,125500,273863150,32800,32800,32800,32800,5
|
|
20230614,125400,273699150,32800,32800,32800,32800,0
|
|
20230614,125300,273699150,32800,32800,32800,32800,49
|
|
20230614,125200,272091950,32800,32800,32800,32800,0
|
|
20230614,125100,272091950,32800,32800,32800,32800,0
|
|
20230614,125000,272091950,32800,32800,32800,32800,1
|
|
20230614,124900,272059150,32850,32850,32850,32850,0
|
|
20230614,124800,272059150,32850,32850,32850,32850,1
|
|
20230614,124700,272026300,32800,32800,32800,32800,253
|
|
20230614,124600,263727900,32800,32800,32800,32800,1
|
|
20230614,124500,263695100,32800,32850,32850,32800,331
|
|
20230614,124400,252821800,32850,32850,32850,32850,0
|
|
20230614,124300,252821800,32850,32850,32850,32850,1
|
|
20230614,124200,252788950,32900,32900,32900,32900,70
|
|
20230614,124100,250485950,32850,32850,32850,32850,0
|
|
20230614,124000,250485950,32850,32850,32850,32850,0
|
|
20230614,123900,250485950,32850,32850,32850,32850,0
|
|
20230614,123800,250485950,32850,32850,32850,32850,1
|
|
20230614,123700,250453100,32850,32850,32850,32850,0
|
|
20230614,123600,250453100,32850,32850,32850,32850,0
|
|
20230614,123500,250453100,32850,32850,32850,32850,0
|
|
20230614,123400,250453100,32850,32850,32850,32850,1
|
|
20230614,123300,250420250,32850,32850,32850,32850,0
|
|
20230614,123200,250420250,32850,32850,32850,32850,0
|
|
20230614,123100,250420250,32850,32850,32850,32850,0
|
|
20230614,123000,250420250,32850,32850,32850,32850,0
|
|
20230614,122900,250420250,32850,32850,32850,32850,1
|
|
20230614,122800,250387400,32900,32900,32900,32900,0
|
|
20230614,122700,250387400,32900,32900,32900,32900,1
|
|
20230614,122600,250354500,32850,32850,32850,32850,0
|
|
20230614,122500,250354500,32850,32850,32850,32850,0
|
|
20230614,122400,250354500,32850,32850,32850,32850,0
|
|
20230614,122300,250354500,32850,32850,32850,32850,0
|
|
20230614,122200,250354500,32850,32850,32850,32850,1
|
|
20230614,122100,250321650,32850,32850,32850,32850,0
|
|
20230614,122000,250321650,32850,32850,32850,32850,0
|
|
20230614,121900,250321650,32850,32850,32850,32850,0
|
|
20230614,121800,250321650,32850,32850,32850,32850,1
|
|
20230614,121700,250288800,32850,32850,32850,32850,2
|
|
20230614,121600,250223100,32850,32850,32850,32850,0
|
|
20230614,121500,250223100,32850,32850,32850,32850,1
|
|
20230614,121400,250190250,32850,32900,32900,32850,320
|
|
20230614,121300,239670150,32850,32850,32850,32850,0
|
|
20230614,121200,239670150,32850,32850,32850,32850,0
|
|
20230614,121100,239670150,32850,32850,32850,32850,1
|
|
20230614,121000,239637300,32850,32850,32850,32850,0
|
|
20230614,120900,239637300,32850,32850,32850,32850,0
|
|
20230614,120800,239637300,32850,32850,32850,32850,0
|
|
20230614,120700,239637300,32850,32850,32850,32850,0
|
|
20230614,120600,239637300,32850,32850,32850,32850,14
|
|
20230614,120500,239177400,32850,32850,32850,32850,0
|
|
20230614,120400,239177400,32850,32850,32850,32850,0
|
|
20230614,120300,239177400,32850,32850,32850,32850,0
|
|
20230614,120200,239177400,32850,32850,32850,32850,0
|
|
20230614,120100,239177400,32850,32850,32850,32850,91
|
|
20230614,120000,236188050,32850,32850,32850,32850,0
|
|
20230614,115900,236188050,32850,32850,32850,32850,1
|
|
20230614,115800,236155200,32850,32850,32850,32850,0
|
|
20230614,115700,236155200,32850,32850,32850,32850,0
|
|
20230614,115600,236155200,32850,32850,32850,32850,1
|
|
20230614,115500,236122350,32850,32850,32850,32850,0
|
|
20230614,115400,236122350,32850,32850,32850,32850,1
|
|
20230614,115300,236089500,32850,32850,32850,32850,127
|
|
20230614,115200,231917550,32850,32850,32850,32850,0
|
|
20230614,115100,231917550,32850,32850,32850,32850,0
|
|
20230614,115000,231917550,32850,32850,32850,32850,1
|
|
20230614,114900,231884700,32850,32850,32850,32850,0
|
|
20230614,114800,231884700,32850,32850,32850,32850,0
|
|
20230614,114700,231884700,32850,32850,32850,32850,0
|
|
20230614,114600,231884700,32850,32850,32850,32850,27
|
|
20230614,114500,230997750,32850,32850,32850,32850,1
|
|
20230614,114400,230964900,32900,32900,32900,32900,0
|
|
20230614,114300,230964900,32900,32850,32900,32850,67
|
|
20230614,114200,228760650,32900,32900,32900,32900,0
|
|
20230614,114100,228760650,32900,32900,32900,32900,0
|
|
20230614,114000,228760650,32900,32900,32900,32900,20
|
|
20230614,113900,228102650,32850,32850,32850,32850,1
|
|
20230614,113800,228069800,32850,32850,32850,32850,1
|
|
20230614,113700,228036950,32850,32850,32850,32850,0
|
|
20230614,113600,228036950,32850,32850,32850,32850,0
|
|
20230614,113500,228036950,32850,32850,32850,32850,0
|
|
20230614,113400,228036950,32850,32850,32850,32850,0
|
|
20230614,113300,228036950,32850,32850,32850,32850,51
|
|
20230614,113200,226361600,32850,32850,32850,32850,0
|
|
20230614,113100,226361600,32850,32850,32850,32850,0
|
|
20230614,113000,226361600,32850,32850,32850,32850,0
|
|
20230614,112900,226361600,32850,32850,32850,32850,1
|
|
20230614,112800,226328750,32850,32850,32850,32850,0
|
|
20230614,112700,226328750,32850,32850,32850,32850,0
|
|
20230614,112600,226328750,32850,32850,32850,32850,23
|
|
20230614,112500,225573200,32850,32850,32850,32850,1
|
|
20230614,112400,225540350,32800,32800,32800,32800,0
|
|
20230614,112300,225540350,32800,32800,32800,32800,0
|
|
20230614,112200,225540350,32800,32800,32800,32800,1
|
|
20230614,112100,225507550,32800,32800,32800,32800,28
|
|
20230614,112000,224589150,32800,32800,32800,32800,92
|
|
20230614,111900,221571550,32800,32800,32800,32800,3
|
|
20230614,111800,221473150,32800,32800,32800,32800,0
|
|
20230614,111700,221473150,32800,32800,32800,32800,1
|
|
20230614,111600,221440350,32800,32800,32800,32800,0
|
|
20230614,111500,221440350,32800,32800,32800,32800,1
|
|
20230614,111400,221407550,32800,32800,32800,32800,307
|
|
20230614,111300,211337950,32800,32800,32800,32800,0
|
|
20230614,111200,211337950,32800,32800,32800,32800,0
|
|
20230614,111100,211337950,32800,32800,32800,32800,849
|
|
20230614,111000,183490750,32800,32800,32800,32800,1
|
|
20230614,110900,183457950,32800,32800,32800,32800,0
|
|
20230614,110800,183457950,32800,32800,32800,32800,0
|
|
20230614,110700,183457950,32800,32800,32800,32800,0
|
|
20230614,110600,183457950,32800,32800,32800,32800,0
|
|
20230614,110500,183457950,32800,32800,32800,32800,1
|
|
20230614,110400,183425150,32800,32800,32800,32800,0
|
|
20230614,110300,183425150,32800,32800,32800,32800,0
|
|
20230614,110200,183425150,32800,32800,32800,32800,0
|
|
20230614,110100,183425150,32800,32800,32800,32800,1
|
|
20230614,110000,183392350,32850,32850,32850,32850,22
|
|
20230614,105900,182669650,32850,32850,32850,32850,0
|
|
20230614,105800,182669650,32850,32850,32850,32850,1
|
|
20230614,105700,182636800,32850,32850,32850,32850,2
|
|
20230614,105600,182571100,32850,32850,32850,32850,1
|
|
20230614,105500,182538250,32800,32850,32850,32800,50
|
|
20230614,105400,180896750,32850,32850,32850,32850,1
|
|
20230614,105300,180863900,32850,32850,32850,32850,0
|
|
20230614,105200,180863900,32850,32850,32850,32850,0
|
|
20230614,105100,180863900,32850,32850,32850,32850,1
|
|
20230614,105000,180831050,32850,32850,32850,32850,4
|
|
20230614,104900,180699650,32800,32800,32800,32800,1
|
|
20230614,104800,180666850,32800,32800,32800,32800,9
|
|
20230614,104700,180371650,32800,32900,32900,32800,21
|
|
20230614,104600,179680850,32800,32800,32800,32800,0
|
|
20230614,104500,179680850,32800,32800,32800,32800,0
|
|
20230614,104400,179680850,32800,32800,32800,32800,1
|
|
20230614,104300,179648050,32850,32850,32850,32850,16
|
|
20230614,104200,179122450,32850,32850,32850,32800,8
|
|
20230614,104100,178859700,32850,32900,32900,32800,72
|
|
20230614,104000,176494700,32850,32850,32850,32850,0
|
|
20230614,103900,176494700,32850,32850,32850,32850,0
|
|
20230614,103800,176494700,32850,32850,32850,32850,0
|
|
20230614,103700,176494700,32850,32850,32850,32850,1
|
|
20230614,103600,176461850,32850,32850,32850,32850,0
|
|
20230614,103500,176461850,32850,32850,32850,32850,0
|
|
20230614,103400,176461850,32850,32850,32850,32850,0
|
|
20230614,103300,176461850,32850,32850,32850,32850,1
|
|
20230614,103200,176429000,32850,32850,32850,32850,1
|
|
20230614,103100,176396150,32850,32850,32850,32850,150
|
|
20230614,103000,171468650,32850,32850,32850,32850,0
|
|
20230614,102900,171468650,32850,32850,32850,32850,0
|
|
20230614,102800,171468650,32850,32850,32850,32850,1
|
|
20230614,102700,171435800,32850,32850,32850,32850,0
|
|
20230614,102600,171435800,32850,32850,32850,32850,27
|
|
20230614,102500,170548850,32850,32800,32850,32800,45
|
|
20230614,102400,169071350,32750,32750,32750,32750,0
|
|
20230614,102300,169071350,32750,32750,32750,32750,60
|
|
20230614,102200,167106350,32700,32700,32700,32700,0
|
|
20230614,102100,167106350,32700,32700,32700,32700,1
|
|
20230614,102000,167073650,32650,32650,32650,32650,0
|
|
20230614,101900,167073650,32650,32650,32650,32650,0
|
|
20230614,101800,167073650,32650,32650,32650,32650,9
|
|
20230614,101700,166779800,32650,32650,32650,32650,0
|
|
20230614,101600,166779800,32650,32650,32650,32650,1
|
|
20230614,101500,166747150,32650,32650,32650,32650,0
|
|
20230614,101400,166747150,32650,32650,32650,32650,1
|
|
20230614,101300,166714500,32750,32750,32750,32750,0
|
|
20230614,101200,166714500,32750,32750,32750,32750,31
|
|
20230614,101100,165699250,32650,32650,32650,32650,3
|
|
20230614,101000,165601300,32650,32650,32650,32650,0
|
|
20230614,100900,165601300,32650,32650,32650,32650,1
|
|
20230614,100800,165568650,32750,32750,32750,32750,0
|
|
20230614,100700,165568650,32750,32750,32750,32750,1
|
|
20230614,100600,165535900,32600,32600,32600,32600,0
|
|
20230614,100500,165535900,32600,32600,32600,32600,1
|
|
20230614,100400,165503300,32600,32600,32600,32600,0
|
|
20230614,100300,165503300,32600,32600,32600,32600,211
|
|
20230614,100200,158624700,32600,32650,32650,32600,200
|
|
20230614,100100,152097450,32700,32700,32700,32700,0
|
|
20230614,100000,152097450,32700,32750,32750,32700,3
|
|
20230614,095900,151999300,32650,32650,32650,32650,45
|
|
20230614,095800,150530050,32650,32650,32650,32650,1
|
|
20230614,095700,150497400,32700,32700,32700,32700,3
|
|
20230614,095600,150399300,32750,32750,32750,32750,2
|
|
20230614,095500,150333800,32750,32750,32750,32750,17
|
|
20230614,095400,149777050,32600,32600,32600,32600,0
|
|
20230614,095300,149777050,32600,32600,32600,32600,1
|
|
20230614,095200,149744450,32600,32600,32600,32600,0
|
|
20230614,095100,149744450,32600,32600,32600,32600,0
|
|
20230614,095000,149744450,32600,32600,32600,32600,0
|
|
20230614,094900,149744450,32600,32650,32650,32600,92
|
|
20230614,094800,146745200,32600,32600,32600,32600,1
|
|
20230614,094700,146712600,32600,32600,32600,32600,0
|
|
20230614,094600,146712600,32600,32650,32650,32600,137
|
|
20230614,094500,142244500,32650,32650,32650,32650,15
|
|
20230614,094400,141754750,32600,32600,32600,32600,1
|
|
20230614,094300,141722150,32500,32500,32500,32500,0
|
|
20230614,094200,141722150,32500,32600,32600,32500,99
|
|
20230614,094100,138499750,32500,32600,32600,32450,796
|
|
20230614,094000,112595300,32750,32700,32750,32600,231
|
|
20230614,093900,105058550,32650,32750,32750,32650,201
|
|
20230614,093800,98492250,32750,32800,32800,32750,563
|
|
20230614,093700,80045250,32800,32850,32850,32800,33
|
|
20230614,093600,78962450,32850,32900,32900,32850,440
|
|
20230614,093500,64496650,32900,32900,32900,32900,283
|
|
20230614,093400,55185950,32950,32950,32950,32950,0
|
|
20230614,093300,55185950,32950,33000,33000,32950,43
|
|
20230614,093200,53769050,32950,33000,33000,32950,2
|
|
20230614,093100,53703100,33000,33000,33000,33000,310
|
|
20230614,093000,43473100,33050,33050,33050,33050,0
|
|
20230614,092900,43473100,33050,33050,33050,33050,1
|
|
20230614,092800,43440050,33050,33000,33100,33000,3
|
|
20230614,092700,43340900,33050,33050,33050,33050,7
|
|
20230614,092600,43109550,33050,33050,33050,33050,0
|
|
20230614,092500,43109550,33050,33000,33050,33000,308
|
|
20230614,092400,32945200,33000,33000,33000,33000,2
|
|
20230614,092300,32879200,33000,33050,33050,33000,46
|
|
20230614,092200,31361150,33050,33050,33050,33050,0
|
|
20230614,092100,31361150,33050,33050,33050,33050,0
|
|
20230614,092000,31361150,33050,33050,33050,33050,0
|
|
20230614,091900,31361150,33050,33050,33050,33050,5
|
|
20230614,091800,31195900,33050,33050,33050,33050,405
|
|
20230614,091700,17810650,33050,33050,33050,33050,73
|
|
20230614,091600,15398000,33150,33150,33150,33150,0
|
|
20230614,091500,15398000,33150,33150,33150,33150,0
|
|
20230614,091400,15398000,33150,33150,33150,33150,1
|
|
20230614,091300,15364850,33150,33150,33150,33150,1
|
|
20230614,091200,15331700,33150,33150,33150,33150,1
|
|
20230614,091100,15298550,33050,33050,33050,33050,0
|
|
20230614,091000,15298550,33050,33050,33050,33050,20
|
|
20230614,090900,14637550,33050,33050,33050,33050,0
|
|
20230614,090800,14637550,33050,33050,33050,33050,101
|
|
20230614,090700,11299500,33050,33150,33150,33050,61
|
|
20230614,090600,9282550,33050,33050,33050,33050,0
|
|
20230614,090500,9282550,33050,33050,33050,33050,11
|
|
20230614,090400,8919000,33400,33050,33400,33050,50
|
|
20230614,090300,7266150,33050,33050,33050,33050,10
|
|
20230614,090200,6935650,33100,33100,33100,33100,0
|
|
20230614,090100,6935650,33100,33100,33100,33000,142
|
|
20230614,090000,2247450,33100,33050,33100,33050,68
|