790 lines
40 KiB
CSV
790 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,220700,262934780,12720,12720,12720,12720,824
|
|
20230623,220600,262934780,12720,12720,12720,12720,0
|
|
20230623,220500,262934780,12720,12720,12720,12720,0
|
|
20230623,220400,262934780,12720,12720,12720,12720,0
|
|
20230623,220300,262934780,12720,12720,12720,12720,0
|
|
20230623,220200,262934780,12720,12720,12720,12720,0
|
|
20230623,220100,262934780,12720,12720,12720,12720,0
|
|
20230623,220000,262934780,12720,12720,12720,12720,0
|
|
20230623,215900,262934780,12720,12720,12720,12720,0
|
|
20230623,215800,262934780,12720,12720,12720,12720,0
|
|
20230623,215700,262934780,12720,12720,12720,12720,0
|
|
20230623,215600,262934780,12720,12720,12720,12720,0
|
|
20230623,215500,262934780,12720,12720,12720,12720,0
|
|
20230623,215400,262934780,12720,12720,12720,12720,0
|
|
20230623,215300,262934780,12720,12720,12720,12720,0
|
|
20230623,215200,262934780,12720,12720,12720,12720,0
|
|
20230623,215100,262934780,12720,12720,12720,12720,0
|
|
20230623,215000,262934780,12720,12720,12720,12720,0
|
|
20230623,214900,262934780,12720,12720,12720,12720,0
|
|
20230623,214800,262934780,12720,12720,12720,12720,0
|
|
20230623,214700,262934780,12720,12720,12720,12720,0
|
|
20230623,214600,262934780,12720,12720,12720,12720,0
|
|
20230623,214500,262934780,12720,12720,12720,12720,0
|
|
20230623,214400,262934780,12720,12720,12720,12720,0
|
|
20230623,214300,262934780,12720,12720,12720,12720,0
|
|
20230623,214200,262934780,12720,12720,12720,12720,0
|
|
20230623,214100,262934780,12720,12720,12720,12720,0
|
|
20230623,214000,262934780,12720,12720,12720,12720,0
|
|
20230623,213900,262934780,12720,12720,12720,12720,0
|
|
20230623,213800,262934780,12720,12720,12720,12720,0
|
|
20230623,213700,262934780,12720,12720,12720,12720,824
|
|
20230623,213600,262934780,12720,12720,12720,12720,0
|
|
20230623,213500,262934780,12720,12720,12720,12720,0
|
|
20230623,213400,262934780,12720,12720,12720,12720,0
|
|
20230623,213300,262934780,12720,12720,12720,12720,0
|
|
20230623,213200,262934780,12720,12720,12720,12720,0
|
|
20230623,213100,262934780,12720,12720,12720,12720,0
|
|
20230623,213000,262934780,12720,12720,12720,12720,0
|
|
20230623,212900,262934780,12720,12720,12720,12720,0
|
|
20230623,212800,262934780,12720,12720,12720,12720,0
|
|
20230623,212700,262934780,12720,12720,12720,12720,0
|
|
20230623,212600,262934780,12720,12720,12720,12720,0
|
|
20230623,212500,262934780,12720,12720,12720,12720,0
|
|
20230623,212400,262934780,12720,12720,12720,12720,0
|
|
20230623,212300,262934780,12720,12720,12720,12720,0
|
|
20230623,212200,262934780,12720,12720,12720,12720,0
|
|
20230623,212100,262934780,12720,12720,12720,12720,0
|
|
20230623,212000,262934780,12720,12720,12720,12720,0
|
|
20230623,211900,262934780,12720,12720,12720,12720,0
|
|
20230623,211800,262934780,12720,12720,12720,12720,0
|
|
20230623,211700,262934780,12720,12720,12720,12720,0
|
|
20230623,211600,262934780,12720,12720,12720,12720,0
|
|
20230623,211500,262934780,12720,12720,12720,12720,0
|
|
20230623,211400,262934780,12720,12720,12720,12720,0
|
|
20230623,211300,262934780,12720,12720,12720,12720,0
|
|
20230623,211200,262934780,12720,12720,12720,12720,0
|
|
20230623,211100,262934780,12720,12720,12720,12720,0
|
|
20230623,211000,262934780,12720,12720,12720,12720,0
|
|
20230623,210900,262934780,12720,12720,12720,12720,0
|
|
20230623,210800,262934780,12720,12720,12720,12720,0
|
|
20230623,210700,262934780,12720,12720,12720,12720,824
|
|
20230623,210600,262934780,12720,12720,12720,12720,0
|
|
20230623,210500,262934780,12720,12720,12720,12720,0
|
|
20230623,210400,262934780,12720,12720,12720,12720,0
|
|
20230623,210300,262934780,12720,12720,12720,12720,0
|
|
20230623,210200,262934780,12720,12720,12720,12720,0
|
|
20230623,210100,262934780,12720,12720,12720,12720,0
|
|
20230623,210000,262934780,12720,12720,12720,12720,0
|
|
20230623,205900,262934780,12720,12720,12720,12720,0
|
|
20230623,205800,262934780,12720,12720,12720,12720,0
|
|
20230623,205700,262934780,12720,12720,12720,12720,0
|
|
20230623,205600,262934780,12720,12720,12720,12720,0
|
|
20230623,205500,262934780,12720,12720,12720,12720,0
|
|
20230623,205400,262934780,12720,12720,12720,12720,0
|
|
20230623,205300,262934780,12720,12720,12720,12720,0
|
|
20230623,205200,262934780,12720,12720,12720,12720,0
|
|
20230623,205100,262934780,12720,12720,12720,12720,0
|
|
20230623,205000,262934780,12720,12720,12720,12720,0
|
|
20230623,204900,262934780,12720,12720,12720,12720,0
|
|
20230623,204800,262934780,12720,12720,12720,12720,0
|
|
20230623,204700,262934780,12720,12720,12720,12720,0
|
|
20230623,204600,262934780,12720,12720,12720,12720,0
|
|
20230623,204500,262934780,12720,12720,12720,12720,0
|
|
20230623,204400,262934780,12720,12720,12720,12720,0
|
|
20230623,204300,262934780,12720,12720,12720,12720,0
|
|
20230623,204200,262934780,12720,12720,12720,12720,0
|
|
20230623,204100,262934780,12720,12720,12720,12720,0
|
|
20230623,204000,262934780,12720,12720,12720,12720,0
|
|
20230623,203900,262934780,12720,12720,12720,12720,0
|
|
20230623,203800,262934780,12720,12720,12720,12720,0
|
|
20230623,203700,262934780,12720,12720,12720,12720,824
|
|
20230623,203600,262934780,12720,12720,12720,12720,0
|
|
20230623,203500,262934780,12720,12720,12720,12720,0
|
|
20230623,203400,262934780,12720,12720,12720,12720,0
|
|
20230623,203300,262934780,12720,12720,12720,12720,0
|
|
20230623,203200,262934780,12720,12720,12720,12720,0
|
|
20230623,203100,262934780,12720,12720,12720,12720,0
|
|
20230623,203000,262934780,12720,12720,12720,12720,0
|
|
20230623,202900,262934780,12720,12720,12720,12720,0
|
|
20230623,202800,262934780,12720,12720,12720,12720,0
|
|
20230623,202700,262934780,12720,12720,12720,12720,0
|
|
20230623,202600,262934780,12720,12720,12720,12720,0
|
|
20230623,202500,262934780,12720,12720,12720,12720,0
|
|
20230623,202400,262934780,12720,12720,12720,12720,0
|
|
20230623,202300,262934780,12720,12720,12720,12720,0
|
|
20230623,202200,262934780,12720,12720,12720,12720,0
|
|
20230623,202100,262934780,12720,12720,12720,12720,0
|
|
20230623,202000,262934780,12720,12720,12720,12720,0
|
|
20230623,201900,262934780,12720,12720,12720,12720,0
|
|
20230623,201800,262934780,12720,12720,12720,12720,0
|
|
20230623,201700,262934780,12720,12720,12720,12720,0
|
|
20230623,201600,262934780,12720,12720,12720,12720,0
|
|
20230623,201500,262934780,12720,12720,12720,12720,0
|
|
20230623,201400,262934780,12720,12720,12720,12720,0
|
|
20230623,201300,262934780,12720,12720,12720,12720,0
|
|
20230623,201200,262934780,12720,12720,12720,12720,0
|
|
20230623,201100,262934780,12720,12720,12720,12720,0
|
|
20230623,201000,262934780,12720,12720,12720,12720,0
|
|
20230623,200900,262934780,12720,12720,12720,12720,0
|
|
20230623,200800,262934780,12720,12720,12720,12720,0
|
|
20230623,200700,262934780,12720,12720,12720,12720,824
|
|
20230623,200600,262934780,12720,12720,12720,12720,0
|
|
20230623,200500,262934780,12720,12720,12720,12720,0
|
|
20230623,200400,262934780,12720,12720,12720,12720,0
|
|
20230623,200300,262934780,12720,12720,12720,12720,0
|
|
20230623,200200,262934780,12720,12720,12720,12720,0
|
|
20230623,200100,262934780,12720,12720,12720,12720,0
|
|
20230623,200000,262934780,12720,12720,12720,12720,0
|
|
20230623,195900,262934780,12720,12720,12720,12720,0
|
|
20230623,195800,262934780,12720,12720,12720,12720,0
|
|
20230623,195700,262934780,12720,12720,12720,12720,0
|
|
20230623,195600,262934780,12720,12720,12720,12720,0
|
|
20230623,195500,262934780,12720,12720,12720,12720,0
|
|
20230623,195400,262934780,12720,12720,12720,12720,0
|
|
20230623,195300,262934780,12720,12720,12720,12720,0
|
|
20230623,195200,262934780,12720,12720,12720,12720,0
|
|
20230623,195100,262934780,12720,12720,12720,12720,0
|
|
20230623,195000,262934780,12720,12720,12720,12720,0
|
|
20230623,194900,262934780,12720,12720,12720,12720,0
|
|
20230623,194800,262934780,12720,12720,12720,12720,0
|
|
20230623,194700,262934780,12720,12720,12720,12720,0
|
|
20230623,194600,262934780,12720,12720,12720,12720,0
|
|
20230623,194500,262934780,12720,12720,12720,12720,0
|
|
20230623,194400,262934780,12720,12720,12720,12720,0
|
|
20230623,194300,262934780,12720,12720,12720,12720,0
|
|
20230623,194200,262934780,12720,12720,12720,12720,0
|
|
20230623,194100,262934780,12720,12720,12720,12720,0
|
|
20230623,194000,262934780,12720,12720,12720,12720,0
|
|
20230623,193900,262934780,12720,12720,12720,12720,0
|
|
20230623,193800,262934780,12720,12720,12720,12720,0
|
|
20230623,193700,262934780,12720,12720,12720,12720,824
|
|
20230623,193600,262934780,12720,12720,12720,12720,0
|
|
20230623,193500,262934780,12720,12720,12720,12720,0
|
|
20230623,193400,262934780,12720,12720,12720,12720,0
|
|
20230623,193300,262934780,12720,12720,12720,12720,0
|
|
20230623,193200,262934780,12720,12720,12720,12720,0
|
|
20230623,193100,262934780,12720,12720,12720,12720,0
|
|
20230623,193000,262934780,12720,12720,12720,12720,0
|
|
20230623,192900,262934780,12720,12720,12720,12720,0
|
|
20230623,192800,262934780,12720,12720,12720,12720,0
|
|
20230623,192700,262934780,12720,12720,12720,12720,0
|
|
20230623,192600,262934780,12720,12720,12720,12720,0
|
|
20230623,192500,262934780,12720,12720,12720,12720,0
|
|
20230623,192400,262934780,12720,12720,12720,12720,0
|
|
20230623,192300,262934780,12720,12720,12720,12720,0
|
|
20230623,192200,262934780,12720,12720,12720,12720,0
|
|
20230623,192100,262934780,12720,12720,12720,12720,0
|
|
20230623,192000,262934780,12720,12720,12720,12720,0
|
|
20230623,191900,262934780,12720,12720,12720,12720,0
|
|
20230623,191800,262934780,12720,12720,12720,12720,0
|
|
20230623,191700,262934780,12720,12720,12720,12720,0
|
|
20230623,191600,262934780,12720,12720,12720,12720,0
|
|
20230623,191500,262934780,12720,12720,12720,12720,0
|
|
20230623,191400,262934780,12720,12720,12720,12720,0
|
|
20230623,191300,262934780,12720,12720,12720,12720,0
|
|
20230623,191200,262934780,12720,12720,12720,12720,0
|
|
20230623,191100,262934780,12720,12720,12720,12720,0
|
|
20230623,191000,262934780,12720,12720,12720,12720,0
|
|
20230623,190900,262934780,12720,12720,12720,12720,0
|
|
20230623,190800,262934780,12720,12720,12720,12720,0
|
|
20230623,190700,262934780,12720,12720,12720,12720,824
|
|
20230623,190600,262934780,12720,12720,12720,12720,0
|
|
20230623,190500,262934780,12720,12720,12720,12720,0
|
|
20230623,190400,262934780,12720,12720,12720,12720,0
|
|
20230623,190300,262934780,12720,12720,12720,12720,0
|
|
20230623,190200,262934780,12720,12720,12720,12720,0
|
|
20230623,190100,262934780,12720,12720,12720,12720,0
|
|
20230623,190000,262934780,12720,12720,12720,12720,0
|
|
20230623,185900,262934780,12720,12720,12720,12720,0
|
|
20230623,185800,262934780,12720,12720,12720,12720,0
|
|
20230623,185700,262934780,12720,12720,12720,12720,0
|
|
20230623,185600,262934780,12720,12720,12720,12720,0
|
|
20230623,185500,262934780,12720,12720,12720,12720,0
|
|
20230623,185400,262934780,12720,12720,12720,12720,0
|
|
20230623,185300,262934780,12720,12720,12720,12720,0
|
|
20230623,185200,262934780,12720,12720,12720,12720,0
|
|
20230623,185100,262934780,12720,12720,12720,12720,0
|
|
20230623,185000,262934780,12720,12720,12720,12720,0
|
|
20230623,184900,262934780,12720,12720,12720,12720,0
|
|
20230623,184800,262934780,12720,12720,12720,12720,0
|
|
20230623,184700,262934780,12720,12720,12720,12720,0
|
|
20230623,184600,262934780,12720,12720,12720,12720,0
|
|
20230623,184500,262934780,12720,12720,12720,12720,0
|
|
20230623,184400,262934780,12720,12720,12720,12720,0
|
|
20230623,184300,262934780,12720,12720,12720,12720,0
|
|
20230623,184200,262934780,12720,12720,12720,12720,0
|
|
20230623,184100,262934780,12720,12720,12720,12720,0
|
|
20230623,184000,262934780,12720,12720,12720,12720,0
|
|
20230623,183900,262934780,12720,12720,12720,12720,0
|
|
20230623,183800,262934780,12720,12720,12720,12720,0
|
|
20230623,183700,262934780,12720,12720,12720,12720,824
|
|
20230623,183600,262934780,12720,12720,12720,12720,0
|
|
20230623,183500,262934780,12720,12720,12720,12720,0
|
|
20230623,183400,262934780,12720,12720,12720,12720,0
|
|
20230623,183300,262934780,12720,12720,12720,12720,0
|
|
20230623,183200,262934780,12720,12720,12720,12720,0
|
|
20230623,183100,262934780,12720,12720,12720,12720,0
|
|
20230623,183000,262934780,12720,12720,12720,12720,0
|
|
20230623,182900,262934780,12720,12720,12720,12720,0
|
|
20230623,182800,262934780,12720,12720,12720,12720,0
|
|
20230623,182700,262934780,12720,12720,12720,12720,0
|
|
20230623,182600,262934780,12720,12720,12720,12720,0
|
|
20230623,182500,262934780,12720,12720,12720,12720,0
|
|
20230623,182400,262934780,12720,12720,12720,12720,0
|
|
20230623,182300,262934780,12720,12720,12720,12720,0
|
|
20230623,182200,262934780,12720,12720,12720,12720,0
|
|
20230623,182100,262934780,12720,12720,12720,12720,0
|
|
20230623,182000,262934780,12720,12720,12720,12720,0
|
|
20230623,181900,262934780,12720,12720,12720,12720,0
|
|
20230623,181800,262934780,12720,12720,12720,12720,0
|
|
20230623,181700,262934780,12720,12720,12720,12720,0
|
|
20230623,181600,262934780,12720,12720,12720,12720,0
|
|
20230623,181500,262934780,12720,12720,12720,12720,0
|
|
20230623,181400,262934780,12720,12720,12720,12720,0
|
|
20230623,181300,262934780,12720,12720,12720,12720,0
|
|
20230623,181200,262934780,12720,12720,12720,12720,0
|
|
20230623,181100,262934780,12720,12720,12720,12720,0
|
|
20230623,181000,262934780,12720,12720,12720,12720,0
|
|
20230623,180900,262934780,12720,12720,12720,12720,0
|
|
20230623,180800,262934780,12720,12720,12720,12720,0
|
|
20230623,180700,262934780,12720,12720,12720,12720,824
|
|
20230623,180600,262934780,12720,12720,12720,12720,0
|
|
20230623,180500,262934780,12720,12720,12720,12720,0
|
|
20230623,180400,262934780,12720,12720,12720,12720,0
|
|
20230623,180300,262934780,12720,12720,12720,12720,0
|
|
20230623,180200,262934780,12720,12720,12720,12720,0
|
|
20230623,180100,262934780,12720,12720,12720,12720,0
|
|
20230623,180000,262934780,12720,12720,12720,12720,0
|
|
20230623,175900,262934780,12720,12720,12720,12720,0
|
|
20230623,175800,262934780,12720,12720,12720,12720,0
|
|
20230623,175700,262934780,12720,12720,12720,12720,0
|
|
20230623,175600,262934780,12720,12720,12720,12720,0
|
|
20230623,175500,262934780,12720,12720,12720,12720,0
|
|
20230623,175400,262934780,12720,12720,12720,12720,0
|
|
20230623,175300,262934780,12720,12720,12720,12720,0
|
|
20230623,175200,262934780,12720,12720,12720,12720,0
|
|
20230623,175100,262934780,12720,12720,12720,12720,0
|
|
20230623,175000,262934780,12720,12720,12720,12720,0
|
|
20230623,174900,262934780,12720,12720,12720,12720,0
|
|
20230623,174800,262934780,12720,12720,12720,12720,0
|
|
20230623,174700,262934780,12720,12720,12720,12720,0
|
|
20230623,174600,262934780,12720,12720,12720,12720,0
|
|
20230623,174500,262934780,12720,12720,12720,12720,0
|
|
20230623,174400,262934780,12720,12720,12720,12720,0
|
|
20230623,174300,262934780,12720,12720,12720,12720,0
|
|
20230623,174200,262934780,12720,12720,12720,12720,0
|
|
20230623,174100,262934780,12720,12720,12720,12720,0
|
|
20230623,174000,262934780,12720,12720,12720,12720,0
|
|
20230623,173900,262934780,12720,12720,12720,12720,0
|
|
20230623,173800,262934780,12720,12720,12720,12720,0
|
|
20230623,173700,262934780,12720,12720,12720,12720,824
|
|
20230623,173600,262934780,12720,12720,12720,12720,0
|
|
20230623,173500,262934780,12720,12720,12720,12720,0
|
|
20230623,173400,262934780,12720,12720,12720,12720,0
|
|
20230623,173300,262934780,12720,12720,12720,12720,0
|
|
20230623,173200,262934780,12720,12720,12720,12720,0
|
|
20230623,173100,262934780,12720,12720,12720,12720,0
|
|
20230623,173000,262934780,12720,12720,12720,12720,0
|
|
20230623,172900,262934780,12720,12720,12720,12720,0
|
|
20230623,172800,262934780,12720,12720,12720,12720,0
|
|
20230623,172700,262934780,12720,12720,12720,12720,0
|
|
20230623,172600,262934780,12720,12720,12720,12720,0
|
|
20230623,172500,262934780,12720,12720,12720,12720,0
|
|
20230623,172400,262934780,12720,12720,12720,12720,0
|
|
20230623,172300,262934780,12720,12720,12720,12720,0
|
|
20230623,172200,262934780,12720,12720,12720,12720,0
|
|
20230623,172100,262934780,12720,12720,12720,12720,0
|
|
20230623,172000,262934780,12720,12720,12720,12720,0
|
|
20230623,171900,262934780,12720,12720,12720,12720,0
|
|
20230623,171800,262934780,12720,12720,12720,12720,0
|
|
20230623,171700,262934780,12720,12720,12720,12720,0
|
|
20230623,171600,262934780,12720,12720,12720,12720,0
|
|
20230623,171500,262934780,12720,12720,12720,12720,0
|
|
20230623,171400,262934780,12720,12720,12720,12720,0
|
|
20230623,171300,262934780,12720,12720,12720,12720,0
|
|
20230623,171200,262934780,12720,12720,12720,12720,0
|
|
20230623,171100,262934780,12720,12720,12720,12720,0
|
|
20230623,171000,262934780,12720,12720,12720,12720,0
|
|
20230623,170900,262934780,12720,12720,12720,12720,0
|
|
20230623,170800,262934780,12720,12720,12720,12720,0
|
|
20230623,170700,262934780,12720,12720,12720,12720,824
|
|
20230623,170600,262934780,12720,12720,12720,12720,0
|
|
20230623,170500,262934780,12720,12720,12720,12720,0
|
|
20230623,170400,262934780,12720,12720,12720,12720,0
|
|
20230623,170300,262934780,12720,12720,12720,12720,0
|
|
20230623,170200,262934780,12720,12720,12720,12720,0
|
|
20230623,170100,262934780,12720,12720,12720,12720,0
|
|
20230623,170000,262934780,12720,12720,12720,12720,0
|
|
20230623,165900,262934780,12720,12720,12720,12720,0
|
|
20230623,165800,262934780,12720,12720,12720,12720,0
|
|
20230623,165700,262934780,12720,12720,12720,12720,0
|
|
20230623,165600,262934780,12720,12720,12720,12720,0
|
|
20230623,165500,262934780,12720,12720,12720,12720,0
|
|
20230623,165400,262934780,12720,12720,12720,12720,0
|
|
20230623,165300,262934780,12720,12720,12720,12720,0
|
|
20230623,165200,262934780,12720,12720,12720,12720,0
|
|
20230623,165100,262934780,12720,12720,12720,12720,0
|
|
20230623,165000,262934780,12720,12720,12720,12720,0
|
|
20230623,164900,262934780,12720,12720,12720,12720,0
|
|
20230623,164800,262934780,12720,12720,12720,12720,0
|
|
20230623,164700,262934780,12720,12720,12720,12720,0
|
|
20230623,164600,262934780,12720,12720,12720,12720,0
|
|
20230623,164500,262934780,12720,12720,12720,12720,0
|
|
20230623,164400,262934780,12720,12720,12720,12720,0
|
|
20230623,164300,262934780,12720,12720,12720,12720,0
|
|
20230623,164200,262934780,12720,12720,12720,12720,0
|
|
20230623,164100,262934780,12720,12720,12720,12720,0
|
|
20230623,164000,262934780,12720,12720,12720,12720,0
|
|
20230623,163900,262934780,12720,12720,12720,12720,0
|
|
20230623,163800,262934780,12720,12720,12720,12720,0
|
|
20230623,163700,262934780,12720,12720,12720,12720,824
|
|
20230623,163600,262934780,12720,12720,12720,12720,0
|
|
20230623,163500,262934780,12720,12720,12720,12720,0
|
|
20230623,163400,262934780,12720,12720,12720,12720,0
|
|
20230623,163300,262934780,12720,12720,12720,12720,0
|
|
20230623,163200,262934780,12720,12720,12720,12720,0
|
|
20230623,163100,262934780,12720,12720,12720,12720,0
|
|
20230623,163000,262934780,12720,12720,12720,12720,0
|
|
20230623,162900,262934780,12720,12720,12720,12720,0
|
|
20230623,162800,262934780,12720,12720,12720,12720,0
|
|
20230623,162700,262934780,12720,12720,12720,12720,0
|
|
20230623,162600,262934780,12720,12720,12720,12720,0
|
|
20230623,162500,262934780,12720,12720,12720,12720,0
|
|
20230623,162400,262934780,12720,12720,12720,12720,0
|
|
20230623,162300,262934780,12720,12720,12720,12720,0
|
|
20230623,162200,262934780,12720,12720,12720,12720,0
|
|
20230623,162100,262934780,12720,12720,12720,12720,0
|
|
20230623,162000,262934780,12720,12720,12720,12720,0
|
|
20230623,161900,262934780,12720,12720,12720,12720,0
|
|
20230623,161800,262934780,12720,12720,12720,12720,0
|
|
20230623,161700,262934780,12720,12720,12720,12720,0
|
|
20230623,161600,262934780,12720,12720,12720,12720,0
|
|
20230623,161500,262934780,12720,12720,12720,12720,0
|
|
20230623,161400,262934780,12720,12720,12720,12720,0
|
|
20230623,161300,262934780,12720,12720,12720,12720,0
|
|
20230623,161200,262934780,12720,12720,12720,12720,0
|
|
20230623,161100,262934780,12720,12720,12720,12720,0
|
|
20230623,161000,262934780,12720,12720,12720,12720,0
|
|
20230623,160900,262934780,12720,12720,12720,12720,0
|
|
20230623,160800,262934780,12720,12720,12720,12720,0
|
|
20230623,160700,262934780,12720,12720,12720,12720,824
|
|
20230623,160600,262934780,12720,12720,12720,12720,0
|
|
20230623,160500,262934780,12720,12720,12720,12720,0
|
|
20230623,160400,262934780,12720,12720,12720,12720,0
|
|
20230623,160300,262934780,12720,12720,12720,12720,0
|
|
20230623,160200,262934780,12720,12720,12720,12720,0
|
|
20230623,160100,262934780,12720,12720,12720,12720,0
|
|
20230623,160000,262934780,12720,12720,12720,12720,0
|
|
20230623,155900,262934780,12720,12720,12720,12720,0
|
|
20230623,155800,262934780,12720,12720,12720,12720,0
|
|
20230623,155700,262934780,12720,12720,12720,12720,0
|
|
20230623,155600,262934780,12720,12720,12720,12720,0
|
|
20230623,155500,262934780,12720,12720,12720,12720,0
|
|
20230623,155400,262934780,12720,12720,12720,12720,0
|
|
20230623,155300,262934780,12720,12720,12720,12720,0
|
|
20230623,155200,262934780,12720,12720,12720,12720,0
|
|
20230623,155100,262934780,12720,12720,12720,12720,0
|
|
20230623,155000,262934780,12720,12720,12720,12720,0
|
|
20230623,154900,262934780,12720,12720,12720,12720,0
|
|
20230623,154800,262934780,12720,12720,12720,12720,0
|
|
20230623,154700,262934780,12720,12720,12720,12720,0
|
|
20230623,154600,262934780,12720,12720,12720,12720,0
|
|
20230623,154500,262934780,12720,12720,12720,12720,0
|
|
20230623,154400,262934780,12720,12720,12720,12720,0
|
|
20230623,154300,262934780,12720,12720,12720,12720,0
|
|
20230623,154200,262934780,12720,12720,12720,12720,0
|
|
20230623,154100,262934780,12720,12720,12720,12720,0
|
|
20230623,154000,262934780,12720,12720,12720,12720,0
|
|
20230623,153900,262934780,12720,12720,12720,12720,0
|
|
20230623,153800,262934780,12720,12720,12720,12720,0
|
|
20230623,153700,262934780,12720,12720,12720,12720,824
|
|
20230623,153600,262934780,12720,12720,12720,12720,0
|
|
20230623,153500,262934780,12720,12720,12720,12720,0
|
|
20230623,153400,262934780,12720,12720,12720,12720,0
|
|
20230623,153300,262934780,12720,12720,12720,12720,0
|
|
20230623,153200,262934780,12720,12720,12720,12720,0
|
|
20230623,153100,262934780,12720,12720,12720,12720,0
|
|
20230623,153000,262934780,12720,12720,12720,12720,824
|
|
20230623,152900,252453500,12770,12770,12770,12770,0
|
|
20230623,152800,252453500,12770,12770,12770,12770,0
|
|
20230623,152700,252453500,12770,12770,12770,12770,0
|
|
20230623,152600,252453500,12770,12770,12770,12770,0
|
|
20230623,152500,252453500,12770,12770,12770,12770,0
|
|
20230623,152400,252453500,12770,12770,12770,12770,0
|
|
20230623,152300,252453500,12770,12770,12770,12770,0
|
|
20230623,152200,252453500,12770,12770,12770,12770,0
|
|
20230623,152100,252453500,12770,12770,12770,12770,0
|
|
20230623,152000,252453500,12770,12770,12770,12770,0
|
|
20230623,151900,252453500,12770,12770,12770,12770,3
|
|
20230623,151800,252415190,12720,12720,12720,12720,138
|
|
20230623,151700,250659830,12730,12750,12750,12730,140
|
|
20230623,151600,248876340,12770,12770,12770,12770,0
|
|
20230623,151500,248876340,12770,12770,12770,12770,0
|
|
20230623,151400,248876340,12770,12770,12770,12770,0
|
|
20230623,151300,248876340,12770,12770,12770,12750,109
|
|
20230623,151200,247484570,12780,12790,12790,12780,132
|
|
20230623,151100,245796360,12790,12790,12790,12790,37
|
|
20230623,151000,245323130,12780,12770,12780,12770,159
|
|
20230623,150900,243291700,12770,12770,12770,12770,0
|
|
20230623,150800,243291700,12770,12770,12770,12770,0
|
|
20230623,150700,243291700,12770,12770,12770,12770,2
|
|
20230623,150600,243266160,12740,12740,12740,12740,0
|
|
20230623,150500,243266160,12740,12740,12740,12740,0
|
|
20230623,150400,243266160,12740,12740,12740,12740,3
|
|
20230623,150300,243227940,12770,12770,12770,12770,1
|
|
20230623,150200,243215170,12740,12740,12740,12740,737
|
|
20230623,150100,233825790,12740,12740,12740,12740,0
|
|
20230623,150000,233825790,12740,12740,12740,12740,1
|
|
20230623,145900,233813050,12730,12730,12730,12730,309
|
|
20230623,145800,229879480,12730,12730,12730,12730,443
|
|
20230623,145700,224240090,12740,12740,12740,12740,12
|
|
20230623,145600,224087210,12740,12740,12740,12740,320
|
|
20230623,145500,220010410,12740,12740,12740,12740,0
|
|
20230623,145400,220010410,12740,12740,12740,12740,0
|
|
20230623,145300,220010410,12740,12740,12740,12740,10
|
|
20230623,145200,219883010,12740,12740,12740,12740,0
|
|
20230623,145100,219883010,12740,12740,12740,12740,5
|
|
20230623,145000,219819310,12740,12740,12740,12740,5
|
|
20230623,144900,219755610,12740,12740,12740,12740,0
|
|
20230623,144800,219755610,12740,12740,12740,12740,2
|
|
20230623,144700,219730130,12770,12770,12770,12770,0
|
|
20230623,144600,219730130,12770,12770,12770,12770,0
|
|
20230623,144500,219730130,12770,12770,12770,12770,1
|
|
20230623,144400,219717360,12740,12740,12740,12740,0
|
|
20230623,144300,219717360,12740,12740,12740,12740,0
|
|
20230623,144200,219717360,12740,12740,12740,12740,29
|
|
20230623,144100,219347900,12740,12740,12740,12740,0
|
|
20230623,144000,219347900,12740,12740,12740,12740,0
|
|
20230623,143900,219347900,12740,12740,12740,12740,0
|
|
20230623,143800,219347900,12740,12740,12740,12740,0
|
|
20230623,143700,219347900,12740,12740,12740,12740,0
|
|
20230623,143600,219347900,12740,12740,12740,12740,0
|
|
20230623,143500,219347900,12740,12740,12740,12740,0
|
|
20230623,143400,219347900,12740,12750,12750,12740,14
|
|
20230623,143300,219169530,12740,12740,12740,12740,16
|
|
20230623,143200,218965690,12740,12740,12740,12740,155
|
|
20230623,143100,216990990,12740,12740,12740,12740,9
|
|
20230623,143000,216876330,12740,12740,12740,12740,250
|
|
20230623,142900,213691330,12740,12740,12740,12740,93
|
|
20230623,142800,212506510,12740,12740,12740,12740,258
|
|
20230623,142700,209219590,12750,12750,12750,12750,0
|
|
20230623,142600,209219590,12750,12750,12750,12750,0
|
|
20230623,142500,209219590,12750,12750,12750,12750,50
|
|
20230623,142400,208582090,12760,12760,12760,12760,1
|
|
20230623,142300,208569330,12750,12750,12750,12750,0
|
|
20230623,142200,208569330,12750,12750,12750,12750,0
|
|
20230623,142100,208569330,12750,12750,12750,12750,54
|
|
20230623,142000,207880830,12760,12760,12760,12760,1
|
|
20230623,141900,207868070,12740,12740,12740,12740,0
|
|
20230623,141800,207868070,12740,12740,12740,12740,0
|
|
20230623,141700,207868070,12740,12740,12740,12740,0
|
|
20230623,141600,207868070,12740,12740,12740,12740,0
|
|
20230623,141500,207868070,12740,12740,12740,12740,0
|
|
20230623,141400,207868070,12740,12740,12740,12740,0
|
|
20230623,141300,207868070,12740,12740,12740,12740,0
|
|
20230623,141200,207868070,12740,12740,12740,12740,25
|
|
20230623,141100,207549570,12740,12740,12740,12740,76
|
|
20230623,141000,206581330,12740,12740,12740,12740,1
|
|
20230623,140900,206568590,12740,12730,12740,12730,105
|
|
20230623,140800,205231730,12730,12730,12730,12730,10
|
|
20230623,140700,205104430,12730,12730,12730,12730,202
|
|
20230623,140600,202532970,12730,12730,12730,12730,234
|
|
20230623,140500,199554150,12730,12730,12730,12720,218
|
|
20230623,140400,196780010,12730,12730,12730,12730,0
|
|
20230623,140300,196780010,12730,12730,12730,12730,569
|
|
20230623,140200,189536640,12730,12740,12740,12730,136
|
|
20230623,140100,187804030,12740,12740,12740,12740,0
|
|
20230623,140000,187804030,12740,12740,12740,12740,38
|
|
20230623,135900,187319910,12740,12740,12740,12740,0
|
|
20230623,135800,187319910,12740,12740,12740,12740,0
|
|
20230623,135700,187319910,12740,12740,12740,12740,0
|
|
20230623,135600,187319910,12740,12740,12740,12740,150
|
|
20230623,135500,185408910,12770,12770,12770,12770,0
|
|
20230623,135400,185408910,12770,12770,12770,12770,0
|
|
20230623,135300,185408910,12770,12770,12770,12770,0
|
|
20230623,135200,185408910,12770,12770,12770,12770,0
|
|
20230623,135100,185408910,12770,12770,12770,12770,0
|
|
20230623,135000,185408910,12770,12770,12770,12770,11
|
|
20230623,134900,185268440,12730,12750,12770,12730,1261
|
|
20230623,134800,169201710,12780,12780,12780,12780,0
|
|
20230623,134700,169201710,12780,12780,12780,12780,1
|
|
20230623,134600,169188930,12750,12750,12750,12750,26
|
|
20230623,134500,168857430,12780,12780,12780,12780,1
|
|
20230623,134400,168844650,12750,12760,12760,12750,127
|
|
20230623,134300,167225390,12780,12780,12780,12780,0
|
|
20230623,134200,167225390,12780,12780,12780,12780,0
|
|
20230623,134100,167225390,12780,12780,12780,12780,0
|
|
20230623,134000,167225390,12780,12780,12780,12780,0
|
|
20230623,133900,167225390,12780,12780,12780,12780,0
|
|
20230623,133800,167225390,12780,12780,12780,12780,0
|
|
20230623,133700,167225390,12780,12780,12780,12780,1
|
|
20230623,133600,167212610,12780,12780,12780,12780,0
|
|
20230623,133500,167212610,12780,12780,12780,12780,1
|
|
20230623,133400,167199830,12780,12780,12790,12760,135
|
|
20230623,133300,165474550,12780,12770,12780,12760,26
|
|
20230623,133200,165142760,12790,12790,12790,12790,1
|
|
20230623,133100,165129970,12760,12760,12760,12760,112
|
|
20230623,133000,163700850,12760,12760,12760,12760,5
|
|
20230623,132900,163637050,12790,12780,12790,12770,128
|
|
20230623,132800,162002450,12790,12770,12790,12770,104
|
|
20230623,132700,160674320,12780,12780,12780,12780,0
|
|
20230623,132600,160674320,12780,12780,12780,12780,0
|
|
20230623,132500,160674320,12780,12780,12780,12780,0
|
|
20230623,132400,160674320,12780,12780,12780,12780,0
|
|
20230623,132300,160674320,12780,12780,12780,12780,0
|
|
20230623,132200,160674320,12780,12780,12780,12780,477
|
|
20230623,132100,154578260,12800,12800,12800,12800,0
|
|
20230623,132000,154578260,12800,12800,12800,12800,0
|
|
20230623,131900,154578260,12800,12800,12800,12800,20
|
|
20230623,131800,154322260,12800,12800,12800,12800,1
|
|
20230623,131700,154309460,12790,12800,12800,12790,105
|
|
20230623,131600,152965970,12840,12840,12840,12840,0
|
|
20230623,131500,152965970,12840,12840,12840,12840,0
|
|
20230623,131400,152965970,12840,12840,12840,12840,0
|
|
20230623,131300,152965970,12840,12800,12840,12800,2
|
|
20230623,131200,152940330,12830,12830,12830,12830,0
|
|
20230623,131100,152940330,12830,12830,12830,12830,0
|
|
20230623,131000,152940330,12830,12830,12830,12830,0
|
|
20230623,130900,152940330,12830,12830,12830,12830,0
|
|
20230623,130800,152940330,12830,12830,12830,12830,0
|
|
20230623,130700,152940330,12830,12830,12830,12830,312
|
|
20230623,130600,148937370,12830,12830,12830,12830,0
|
|
20230623,130500,148937370,12830,12830,12830,12830,0
|
|
20230623,130400,148937370,12830,12830,12830,12830,0
|
|
20230623,130300,148937370,12830,12830,12840,12830,12
|
|
20230623,130200,148783390,12780,12780,12780,12780,75
|
|
20230623,130100,147824890,12800,12800,12800,12800,0
|
|
20230623,130000,147824890,12800,12800,12800,12800,0
|
|
20230623,125900,147824890,12800,12800,12800,12800,0
|
|
20230623,125800,147824890,12800,12800,12800,12800,0
|
|
20230623,125700,147824890,12800,12800,12800,12800,25
|
|
20230623,125600,147504890,12840,12840,12840,12840,0
|
|
20230623,125500,147504890,12840,12840,12840,12840,0
|
|
20230623,125400,147504890,12840,12840,12840,12840,0
|
|
20230623,125300,147504890,12840,12840,12840,12840,0
|
|
20230623,125200,147504890,12840,12840,12840,12840,0
|
|
20230623,125100,147504890,12840,12840,12840,12840,0
|
|
20230623,125000,147504890,12840,12840,12840,12840,0
|
|
20230623,124900,147504890,12840,12840,12840,12840,0
|
|
20230623,124800,147504890,12840,12840,12840,12840,0
|
|
20230623,124700,147504890,12840,12840,12840,12840,0
|
|
20230623,124600,147504890,12840,12840,12840,12840,0
|
|
20230623,124500,147504890,12840,12840,12840,12840,0
|
|
20230623,124400,147504890,12840,12840,12840,12840,35
|
|
20230623,124300,147055490,12840,12840,12840,12840,0
|
|
20230623,124200,147055490,12840,12840,12840,12840,0
|
|
20230623,124100,147055490,12840,12840,12840,12840,0
|
|
20230623,124000,147055490,12840,12840,12840,12840,0
|
|
20230623,123900,147055490,12840,12840,12840,12840,0
|
|
20230623,123800,147055490,12840,12840,12840,12840,0
|
|
20230623,123700,147055490,12840,12840,12840,12840,0
|
|
20230623,123600,147055490,12840,12840,12840,12840,0
|
|
20230623,123500,147055490,12840,12840,12840,12840,0
|
|
20230623,123400,147055490,12840,12840,12840,12840,0
|
|
20230623,123300,147055490,12840,12840,12840,12840,2
|
|
20230623,123200,147029810,12850,12850,12850,12850,0
|
|
20230623,123100,147029810,12850,12850,12850,12850,0
|
|
20230623,123000,147029810,12850,12850,12850,12850,0
|
|
20230623,122900,147029810,12850,12850,12850,12850,0
|
|
20230623,122800,147029810,12850,12840,12850,12740,401
|
|
20230623,122700,141916690,12760,12820,12820,12760,500
|
|
20230623,122600,135531920,12790,12800,12800,12790,102
|
|
20230623,122500,134227200,12800,12850,12850,12800,252
|
|
20230623,122400,131001350,12850,12850,12850,12850,76
|
|
20230623,122300,130024750,12860,12860,12860,12860,0
|
|
20230623,122200,130024750,12860,12860,12860,12860,0
|
|
20230623,122100,130024750,12860,12860,12860,12860,0
|
|
20230623,122000,130024750,12860,12860,12860,12860,0
|
|
20230623,121900,130024750,12860,12860,12860,12860,1
|
|
20230623,121800,130011890,12860,12860,12860,12860,0
|
|
20230623,121700,130011890,12860,12860,12860,12860,119
|
|
20230623,121600,128481550,12860,12860,12860,12860,290
|
|
20230623,121500,124752150,12850,12850,12850,12850,0
|
|
20230623,121400,124752150,12850,12850,12850,12850,0
|
|
20230623,121300,124752150,12850,12850,12850,12850,200
|
|
20230623,121200,122182150,12850,12850,12850,12850,1
|
|
20230623,121100,122169300,12800,12810,12810,12800,45
|
|
20230623,121000,121593230,12800,12820,12820,12800,206
|
|
20230623,120900,118955100,12850,12850,12850,12850,0
|
|
20230623,120800,118955100,12850,12850,12850,12850,0
|
|
20230623,120700,118955100,12850,12850,12850,12850,0
|
|
20230623,120600,118955100,12850,12850,12850,12850,349
|
|
20230623,120500,114470450,12840,12840,12840,12840,292
|
|
20230623,120400,110721170,12840,12840,12840,12840,0
|
|
20230623,120300,110721170,12840,12840,12840,12840,0
|
|
20230623,120200,110721170,12840,12840,12840,12840,0
|
|
20230623,120100,110721170,12840,12840,12840,12840,0
|
|
20230623,120000,110721170,12840,12840,12840,12840,0
|
|
20230623,115900,110721170,12840,12840,12840,12840,0
|
|
20230623,115800,110721170,12840,12840,12840,12840,0
|
|
20230623,115700,110721170,12840,12840,12840,12840,0
|
|
20230623,115600,110721170,12840,12840,12840,12840,0
|
|
20230623,115500,110721170,12840,12840,12840,12840,0
|
|
20230623,115400,110721170,12840,12840,12840,12840,0
|
|
20230623,115300,110721170,12840,12840,12840,12810,112
|
|
20230623,115200,109286390,12800,12800,12800,12800,0
|
|
20230623,115100,109286390,12800,12800,12800,12800,0
|
|
20230623,115000,109286390,12800,12800,12800,12800,0
|
|
20230623,114900,109286390,12800,12800,12800,12800,0
|
|
20230623,114800,109286390,12800,12800,12800,12800,123
|
|
20230623,114700,107711990,12800,12800,12800,12800,0
|
|
20230623,114600,107711990,12800,12800,12800,12800,0
|
|
20230623,114500,107711990,12800,12800,12800,12800,3
|
|
20230623,114400,107673590,12800,12800,12800,12800,0
|
|
20230623,114300,107673590,12800,12800,12800,12800,0
|
|
20230623,114200,107673590,12800,12800,12800,12800,0
|
|
20230623,114100,107673590,12800,12800,12800,12800,0
|
|
20230623,114000,107673590,12800,12800,12800,12800,300
|
|
20230623,113900,103833590,12800,12800,12800,12800,0
|
|
20230623,113800,103833590,12800,12800,12800,12800,1
|
|
20230623,113700,103820790,12790,12790,12790,12790,0
|
|
20230623,113600,103820790,12790,12790,12790,12790,0
|
|
20230623,113500,103820790,12790,12800,12800,12790,1087
|
|
20230623,113400,89909720,12830,12830,12830,12830,0
|
|
20230623,113300,89909720,12830,12830,12830,12830,10
|
|
20230623,113200,89781420,12840,12840,12840,12840,0
|
|
20230623,113100,89781420,12840,12840,12840,12840,0
|
|
20230623,113000,89781420,12840,12840,12840,12840,0
|
|
20230623,112900,89781420,12840,12840,12840,12840,0
|
|
20230623,112800,89781420,12840,12810,12840,12810,38
|
|
20230623,112700,89294610,12810,12810,12810,12810,0
|
|
20230623,112600,89294610,12810,12810,12810,12810,0
|
|
20230623,112500,89294610,12810,12810,12810,12810,19
|
|
20230623,112400,89051220,12810,12810,12810,12810,0
|
|
20230623,112300,89051220,12810,12810,12810,12810,100
|
|
20230623,112200,87770220,12810,12810,12810,12810,5
|
|
20230623,112100,87706170,12810,12810,12810,12810,0
|
|
20230623,112000,87706170,12810,12810,12810,12810,19
|
|
20230623,111900,87462780,12810,12810,12810,12810,0
|
|
20230623,111800,87462780,12810,12810,12810,12810,102
|
|
20230623,111700,86156160,12810,12810,12810,12810,0
|
|
20230623,111600,86156160,12810,12810,12810,12810,3
|
|
20230623,111500,86117730,12860,12860,12860,12860,0
|
|
20230623,111400,86117730,12860,12860,12860,12860,0
|
|
20230623,111300,86117730,12860,12860,12860,12860,0
|
|
20230623,111200,86117730,12860,12860,12860,12860,0
|
|
20230623,111100,86117730,12860,12860,12860,12860,0
|
|
20230623,111000,86117730,12860,12860,12860,12860,0
|
|
20230623,110900,86117730,12860,12860,12860,12860,0
|
|
20230623,110800,86117730,12860,12860,12860,12860,0
|
|
20230623,110700,86117730,12860,12860,12860,12860,0
|
|
20230623,110600,86117730,12860,12860,12860,12860,0
|
|
20230623,110500,86117730,12860,12860,12860,12860,0
|
|
20230623,110400,86117730,12860,12860,12860,12860,0
|
|
20230623,110300,86117730,12860,12860,12860,12860,0
|
|
20230623,110200,86117730,12860,12850,12860,12850,75
|
|
20230623,110100,85153970,12810,12850,12850,12810,11
|
|
20230623,110000,85013020,12850,12850,12850,12850,0
|
|
20230623,105900,85013020,12850,12850,12850,12850,0
|
|
20230623,105800,85013020,12850,12850,12850,12850,0
|
|
20230623,105700,85013020,12850,12850,12850,12850,0
|
|
20230623,105600,85013020,12850,12850,12850,12850,10
|
|
20230623,105500,84884520,12850,12850,12850,12850,1
|
|
20230623,105400,84871670,12800,12810,12810,12800,200
|
|
20230623,105300,82310690,12810,12810,12810,12810,3
|
|
20230623,105200,82272260,12820,12820,12820,12820,2
|
|
20230623,105100,82246620,12830,12830,12830,12830,0
|
|
20230623,105000,82246620,12830,12850,12850,12830,212
|
|
20230623,104900,79525350,12850,12850,12850,12850,3
|
|
20230623,104800,79486800,12860,12860,12860,12860,0
|
|
20230623,104700,79486800,12860,12860,12860,12860,0
|
|
20230623,104600,79486800,12860,12860,12860,12860,2
|
|
20230623,104500,79461080,12850,12850,12850,12850,0
|
|
20230623,104400,79461080,12850,12860,12860,12850,284
|
|
20230623,104300,75810110,12860,12860,12860,12860,0
|
|
20230623,104200,75810110,12860,12860,12860,12860,28
|
|
20230623,104100,75450030,12860,12860,12860,12860,0
|
|
20230623,104000,75450030,12860,12860,12860,12860,1
|
|
20230623,103900,75437170,12900,12900,12900,12900,0
|
|
20230623,103800,75437170,12900,12900,12900,12900,0
|
|
20230623,103700,75437170,12900,12900,12900,12900,0
|
|
20230623,103600,75437170,12900,12900,12900,12900,0
|
|
20230623,103500,75437170,12900,12860,12900,12860,94
|
|
20230623,103400,74228290,12850,12850,12850,12850,66
|
|
20230623,103300,73380190,12850,12850,12850,12850,116
|
|
20230623,103200,71889590,12850,12850,12850,12850,0
|
|
20230623,103100,71889590,12850,12850,12850,12850,18
|
|
20230623,103000,71658290,12860,12860,12860,12860,2
|
|
20230623,102900,71632570,12860,12840,12860,12840,24
|
|
20230623,102800,71324250,12850,12850,12850,12850,0
|
|
20230623,102700,71324250,12850,12850,12850,12850,0
|
|
20230623,102600,71324250,12850,12850,12850,12850,10
|
|
20230623,102500,71195750,12850,12850,12850,12850,2
|
|
20230623,102400,71170050,12810,12810,12810,12810,45
|
|
20230623,102300,70593600,12810,12810,12810,12810,551
|
|
20230623,102200,63535290,12810,12810,12810,12810,0
|
|
20230623,102100,63535290,12810,12810,12810,12810,0
|
|
20230623,102000,63535290,12810,12820,12820,12810,230
|
|
20230623,101900,60588330,12850,12850,12850,12850,0
|
|
20230623,101800,60588330,12850,12850,12850,12850,0
|
|
20230623,101700,60588330,12850,12850,12850,12850,17
|
|
20230623,101600,60369880,12850,12850,12850,12850,0
|
|
20230623,101500,60369880,12850,12850,12850,12850,2
|
|
20230623,101400,60344180,12850,12850,12850,12850,7
|
|
20230623,101300,60254230,12850,12850,12850,12850,12
|
|
20230623,101200,60100030,12800,12800,12800,12800,5
|
|
20230623,101100,60036030,12800,12800,12800,12800,0
|
|
20230623,101000,60036030,12800,12800,12800,12800,0
|
|
20230623,100900,60036030,12800,12800,12800,12800,5
|
|
20230623,100800,59972030,12850,12850,12850,12850,0
|
|
20230623,100700,59972030,12850,12810,12850,12800,493
|
|
20230623,100600,53658930,12810,12810,12810,12810,34
|
|
20230623,100500,53223390,12810,12850,12850,12810,100
|
|
20230623,100400,51941060,12860,12860,12860,12860,10
|
|
20230623,100300,51812460,12860,12860,12860,12860,1
|
|
20230623,100200,51799600,12850,12850,12850,12850,0
|
|
20230623,100100,51799600,12850,12850,12850,12850,20
|
|
20230623,100000,51542600,12850,12880,12880,12850,610
|
|
20230623,095900,43693930,12890,12890,12890,12890,0
|
|
20230623,095800,43693930,12890,12880,12890,12880,179
|
|
20230623,095700,41388400,12900,12900,12900,12900,0
|
|
20230623,095600,41388400,12900,12900,12900,12900,0
|
|
20230623,095500,41388400,12900,12900,12900,12900,0
|
|
20230623,095400,41388400,12900,12900,12900,12900,32
|
|
20230623,095300,40975600,12900,12900,12900,12900,5
|
|
20230623,095200,40911100,12910,12910,12910,12910,0
|
|
20230623,095100,40911100,12910,12900,12910,12900,262
|
|
20230623,095000,37531290,12900,12900,12900,12900,31
|
|
20230623,094900,37131390,12900,12900,12900,12900,0
|
|
20230623,094800,37131390,12900,12900,12900,12900,0
|
|
20230623,094700,37131390,12900,12900,12900,12900,0
|
|
20230623,094600,37131390,12900,12900,12900,12900,0
|
|
20230623,094500,37131390,12900,12900,12900,12900,0
|
|
20230623,094400,37131390,12900,12900,12900,12900,2
|
|
20230623,094300,37105590,12900,12900,12900,12900,0
|
|
20230623,094200,37105590,12900,12910,12910,12900,4
|
|
20230623,094100,37053980,12860,12880,12880,12860,197
|
|
20230623,094000,34519230,12910,12910,12910,12910,0
|
|
20230623,093900,34519230,12910,12910,12910,12910,1
|
|
20230623,093800,34506320,12910,12890,12910,12890,10
|
|
20230623,093700,34377400,12890,12890,12890,12890,0
|
|
20230623,093600,34377400,12890,12890,12890,12890,0
|
|
20230623,093500,34377400,12890,12890,12890,12890,5
|
|
20230623,093400,34312950,12940,12940,12940,12930,21
|
|
20230623,093300,34041220,12930,12930,12930,12930,139
|
|
20230623,093200,32243950,12930,12930,12930,12930,1
|
|
20230623,093100,32231020,12930,12930,12930,12930,0
|
|
20230623,093000,32231020,12930,12870,12930,12870,53
|
|
20230623,092900,31548850,12940,12940,12940,12940,0
|
|
20230623,092800,31548850,12940,12940,12940,12940,0
|
|
20230623,092700,31548850,12940,12940,12940,12940,0
|
|
20230623,092600,31548850,12940,12940,12940,12940,0
|
|
20230623,092500,31548850,12940,12870,12940,12870,196
|
|
20230623,092400,29014620,12940,12940,12940,12940,0
|
|
20230623,092300,29014620,12940,12940,12940,12940,0
|
|
20230623,092200,29014620,12940,12940,12940,12940,0
|
|
20230623,092100,29014620,12940,12940,12940,12940,0
|
|
20230623,092000,29014620,12940,12940,12940,12940,0
|
|
20230623,091900,29014620,12940,12940,12940,12940,19
|
|
20230623,091800,28768760,12940,12870,12940,12870,76
|
|
20230623,091700,27790300,12870,12870,12870,12870,0
|
|
20230623,091600,27790300,12870,12860,12870,12850,81
|
|
20230623,091500,26748660,12860,12860,12860,12860,579
|
|
20230623,091400,19302720,12870,12870,12870,12870,50
|
|
20230623,091300,18659220,12870,12870,12870,12870,3
|
|
20230623,091200,18620610,12860,12860,12860,12860,0
|
|
20230623,091100,18620610,12860,12870,12870,12860,436
|
|
20230623,091000,13012410,12870,12870,12870,12870,2
|
|
20230623,090900,12986670,12870,12940,12940,12870,201
|
|
20230623,090800,10396910,12940,12940,12940,12940,77
|
|
20230623,090700,9400530,12950,12950,12950,12950,11
|
|
20230623,090600,9258080,12860,12890,12900,12860,125
|
|
20230623,090500,7645900,12850,12850,12850,12850,62
|
|
20230623,090400,6849200,12850,12850,12850,12850,15
|
|
20230623,090300,6656450,12850,12850,12850,12850,1
|
|
20230623,090200,6643600,12850,12850,12850,12850,0
|
|
20230623,090100,6643600,12850,12850,12850,12850,0
|
|
20230623,090000,6643600,12850,12800,12850,12800,519
|