801 lines
40 KiB
CSV
801 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221800,115597440,12390,12390,12390,12390,520
|
|
20230614,221700,115597440,12390,12390,12390,12390,0
|
|
20230614,221600,115597440,12390,12390,12390,12390,0
|
|
20230614,221500,115597440,12390,12390,12390,12390,0
|
|
20230614,221400,115597440,12390,12390,12390,12390,0
|
|
20230614,221300,115597440,12390,12390,12390,12390,0
|
|
20230614,221200,115597440,12390,12390,12390,12390,0
|
|
20230614,221100,115597440,12390,12390,12390,12390,0
|
|
20230614,221000,115597440,12390,12390,12390,12390,0
|
|
20230614,220900,115597440,12390,12390,12390,12390,0
|
|
20230614,220800,115597440,12390,12390,12390,12390,0
|
|
20230614,220700,115597440,12390,12390,12390,12390,0
|
|
20230614,220600,115597440,12390,12390,12390,12390,0
|
|
20230614,220500,115597440,12390,12390,12390,12390,0
|
|
20230614,220400,115597440,12390,12390,12390,12390,0
|
|
20230614,220300,115597440,12390,12390,12390,12390,0
|
|
20230614,220200,115597440,12390,12390,12390,12390,0
|
|
20230614,220100,115597440,12390,12390,12390,12390,0
|
|
20230614,220000,115597440,12390,12390,12390,12390,0
|
|
20230614,215900,115597440,12390,12390,12390,12390,0
|
|
20230614,215800,115597440,12390,12390,12390,12390,0
|
|
20230614,215700,115597440,12390,12390,12390,12390,0
|
|
20230614,215600,115597440,12390,12390,12390,12390,0
|
|
20230614,215500,115597440,12390,12390,12390,12390,0
|
|
20230614,215400,115597440,12390,12390,12390,12390,0
|
|
20230614,215300,115597440,12390,12390,12390,12390,0
|
|
20230614,215200,115597440,12390,12390,12390,12390,0
|
|
20230614,215100,115597440,12390,12390,12390,12390,0
|
|
20230614,215000,115597440,12390,12390,12390,12390,0
|
|
20230614,214900,115597440,12390,12390,12390,12390,0
|
|
20230614,214800,115597440,12390,12390,12390,12390,520
|
|
20230614,214700,115597440,12390,12390,12390,12390,0
|
|
20230614,214600,115597440,12390,12390,12390,12390,0
|
|
20230614,214500,115597440,12390,12390,12390,12390,0
|
|
20230614,214400,115597440,12390,12390,12390,12390,0
|
|
20230614,214300,115597440,12390,12390,12390,12390,0
|
|
20230614,214200,115597440,12390,12390,12390,12390,0
|
|
20230614,214100,115597440,12390,12390,12390,12390,0
|
|
20230614,214000,115597440,12390,12390,12390,12390,0
|
|
20230614,213900,115597440,12390,12390,12390,12390,0
|
|
20230614,213800,115597440,12390,12390,12390,12390,0
|
|
20230614,213700,115597440,12390,12390,12390,12390,0
|
|
20230614,213600,115597440,12390,12390,12390,12390,0
|
|
20230614,213500,115597440,12390,12390,12390,12390,0
|
|
20230614,213400,115597440,12390,12390,12390,12390,0
|
|
20230614,213300,115597440,12390,12390,12390,12390,0
|
|
20230614,213200,115597440,12390,12390,12390,12390,0
|
|
20230614,213100,115597440,12390,12390,12390,12390,0
|
|
20230614,213000,115597440,12390,12390,12390,12390,0
|
|
20230614,212900,115597440,12390,12390,12390,12390,0
|
|
20230614,212800,115597440,12390,12390,12390,12390,0
|
|
20230614,212700,115597440,12390,12390,12390,12390,0
|
|
20230614,212600,115597440,12390,12390,12390,12390,0
|
|
20230614,212500,115597440,12390,12390,12390,12390,0
|
|
20230614,212400,115597440,12390,12390,12390,12390,0
|
|
20230614,212300,115597440,12390,12390,12390,12390,0
|
|
20230614,212200,115597440,12390,12390,12390,12390,0
|
|
20230614,212100,115597440,12390,12390,12390,12390,0
|
|
20230614,212000,115597440,12390,12390,12390,12390,0
|
|
20230614,211900,115597440,12390,12390,12390,12390,0
|
|
20230614,211800,115597440,12390,12390,12390,12390,520
|
|
20230614,211700,115597440,12390,12390,12390,12390,0
|
|
20230614,211600,115597440,12390,12390,12390,12390,0
|
|
20230614,211500,115597440,12390,12390,12390,12390,0
|
|
20230614,211400,115597440,12390,12390,12390,12390,0
|
|
20230614,211300,115597440,12390,12390,12390,12390,0
|
|
20230614,211200,115597440,12390,12390,12390,12390,0
|
|
20230614,211100,115597440,12390,12390,12390,12390,0
|
|
20230614,211000,115597440,12390,12390,12390,12390,0
|
|
20230614,210900,115597440,12390,12390,12390,12390,0
|
|
20230614,210800,115597440,12390,12390,12390,12390,0
|
|
20230614,210700,115597440,12390,12390,12390,12390,0
|
|
20230614,210600,115597440,12390,12390,12390,12390,0
|
|
20230614,210500,115597440,12390,12390,12390,12390,0
|
|
20230614,210400,115597440,12390,12390,12390,12390,0
|
|
20230614,210300,115597440,12390,12390,12390,12390,0
|
|
20230614,210200,115597440,12390,12390,12390,12390,0
|
|
20230614,210100,115597440,12390,12390,12390,12390,0
|
|
20230614,210000,115597440,12390,12390,12390,12390,0
|
|
20230614,205900,115597440,12390,12390,12390,12390,0
|
|
20230614,205800,115597440,12390,12390,12390,12390,0
|
|
20230614,205700,115597440,12390,12390,12390,12390,0
|
|
20230614,205600,115597440,12390,12390,12390,12390,0
|
|
20230614,205500,115597440,12390,12390,12390,12390,0
|
|
20230614,205400,115597440,12390,12390,12390,12390,0
|
|
20230614,205300,115597440,12390,12390,12390,12390,0
|
|
20230614,205200,115597440,12390,12390,12390,12390,0
|
|
20230614,205100,115597440,12390,12390,12390,12390,0
|
|
20230614,205000,115597440,12390,12390,12390,12390,0
|
|
20230614,204900,115597440,12390,12390,12390,12390,0
|
|
20230614,204800,115597440,12390,12390,12390,12390,520
|
|
20230614,204700,115597440,12390,12390,12390,12390,0
|
|
20230614,204600,115597440,12390,12390,12390,12390,0
|
|
20230614,204500,115597440,12390,12390,12390,12390,0
|
|
20230614,204400,115597440,12390,12390,12390,12390,0
|
|
20230614,204300,115597440,12390,12390,12390,12390,0
|
|
20230614,204200,115597440,12390,12390,12390,12390,0
|
|
20230614,204100,115597440,12390,12390,12390,12390,0
|
|
20230614,204000,115597440,12390,12390,12390,12390,0
|
|
20230614,203900,115597440,12390,12390,12390,12390,0
|
|
20230614,203800,115597440,12390,12390,12390,12390,0
|
|
20230614,203700,115597440,12390,12390,12390,12390,0
|
|
20230614,203600,115597440,12390,12390,12390,12390,0
|
|
20230614,203500,115597440,12390,12390,12390,12390,0
|
|
20230614,203400,115597440,12390,12390,12390,12390,0
|
|
20230614,203300,115597440,12390,12390,12390,12390,0
|
|
20230614,203200,115597440,12390,12390,12390,12390,0
|
|
20230614,203100,115597440,12390,12390,12390,12390,0
|
|
20230614,203000,115597440,12390,12390,12390,12390,0
|
|
20230614,202900,115597440,12390,12390,12390,12390,0
|
|
20230614,202800,115597440,12390,12390,12390,12390,0
|
|
20230614,202700,115597440,12390,12390,12390,12390,0
|
|
20230614,202600,115597440,12390,12390,12390,12390,0
|
|
20230614,202500,115597440,12390,12390,12390,12390,0
|
|
20230614,202400,115597440,12390,12390,12390,12390,0
|
|
20230614,202300,115597440,12390,12390,12390,12390,0
|
|
20230614,202200,115597440,12390,12390,12390,12390,0
|
|
20230614,202100,115597440,12390,12390,12390,12390,0
|
|
20230614,202000,115597440,12390,12390,12390,12390,0
|
|
20230614,201900,115597440,12390,12390,12390,12390,0
|
|
20230614,201800,115597440,12390,12390,12390,12390,520
|
|
20230614,201700,115597440,12390,12390,12390,12390,0
|
|
20230614,201600,115597440,12390,12390,12390,12390,0
|
|
20230614,201500,115597440,12390,12390,12390,12390,0
|
|
20230614,201400,115597440,12390,12390,12390,12390,0
|
|
20230614,201300,115597440,12390,12390,12390,12390,0
|
|
20230614,201200,115597440,12390,12390,12390,12390,0
|
|
20230614,201100,115597440,12390,12390,12390,12390,0
|
|
20230614,201000,115597440,12390,12390,12390,12390,0
|
|
20230614,200900,115597440,12390,12390,12390,12390,0
|
|
20230614,200800,115597440,12390,12390,12390,12390,0
|
|
20230614,200700,115597440,12390,12390,12390,12390,0
|
|
20230614,200600,115597440,12390,12390,12390,12390,0
|
|
20230614,200500,115597440,12390,12390,12390,12390,0
|
|
20230614,200400,115597440,12390,12390,12390,12390,0
|
|
20230614,200300,115597440,12390,12390,12390,12390,0
|
|
20230614,200200,115597440,12390,12390,12390,12390,0
|
|
20230614,200100,115597440,12390,12390,12390,12390,0
|
|
20230614,200000,115597440,12390,12390,12390,12390,0
|
|
20230614,195900,115597440,12390,12390,12390,12390,0
|
|
20230614,195800,115597440,12390,12390,12390,12390,0
|
|
20230614,195700,115597440,12390,12390,12390,12390,0
|
|
20230614,195600,115597440,12390,12390,12390,12390,0
|
|
20230614,195500,115597440,12390,12390,12390,12390,0
|
|
20230614,195400,115597440,12390,12390,12390,12390,0
|
|
20230614,195300,115597440,12390,12390,12390,12390,0
|
|
20230614,195200,115597440,12390,12390,12390,12390,0
|
|
20230614,195100,115597440,12390,12390,12390,12390,0
|
|
20230614,195000,115597440,12390,12390,12390,12390,0
|
|
20230614,194900,115597440,12390,12390,12390,12390,0
|
|
20230614,194800,115597440,12390,12390,12390,12390,520
|
|
20230614,194700,115597440,12390,12390,12390,12390,0
|
|
20230614,194600,115597440,12390,12390,12390,12390,0
|
|
20230614,194500,115597440,12390,12390,12390,12390,0
|
|
20230614,194400,115597440,12390,12390,12390,12390,0
|
|
20230614,194300,115597440,12390,12390,12390,12390,0
|
|
20230614,194200,115597440,12390,12390,12390,12390,0
|
|
20230614,194100,115597440,12390,12390,12390,12390,0
|
|
20230614,194000,115597440,12390,12390,12390,12390,0
|
|
20230614,193900,115597440,12390,12390,12390,12390,0
|
|
20230614,193800,115597440,12390,12390,12390,12390,0
|
|
20230614,193700,115597440,12390,12390,12390,12390,0
|
|
20230614,193600,115597440,12390,12390,12390,12390,0
|
|
20230614,193500,115597440,12390,12390,12390,12390,0
|
|
20230614,193400,115597440,12390,12390,12390,12390,0
|
|
20230614,193300,115597440,12390,12390,12390,12390,0
|
|
20230614,193200,115597440,12390,12390,12390,12390,0
|
|
20230614,193100,115597440,12390,12390,12390,12390,0
|
|
20230614,193000,115597440,12390,12390,12390,12390,0
|
|
20230614,192900,115597440,12390,12390,12390,12390,0
|
|
20230614,192800,115597440,12390,12390,12390,12390,0
|
|
20230614,192700,115597440,12390,12390,12390,12390,0
|
|
20230614,192600,115597440,12390,12390,12390,12390,0
|
|
20230614,192500,115597440,12390,12390,12390,12390,0
|
|
20230614,192400,115597440,12390,12390,12390,12390,0
|
|
20230614,192300,115597440,12390,12390,12390,12390,0
|
|
20230614,192200,115597440,12390,12390,12390,12390,0
|
|
20230614,192100,115597440,12390,12390,12390,12390,0
|
|
20230614,192000,115597440,12390,12390,12390,12390,0
|
|
20230614,191900,115597440,12390,12390,12390,12390,0
|
|
20230614,191800,115597440,12390,12390,12390,12390,520
|
|
20230614,191700,115597440,12390,12390,12390,12390,0
|
|
20230614,191600,115597440,12390,12390,12390,12390,0
|
|
20230614,191500,115597440,12390,12390,12390,12390,0
|
|
20230614,191400,115597440,12390,12390,12390,12390,0
|
|
20230614,191300,115597440,12390,12390,12390,12390,0
|
|
20230614,191200,115597440,12390,12390,12390,12390,0
|
|
20230614,191100,115597440,12390,12390,12390,12390,0
|
|
20230614,191000,115597440,12390,12390,12390,12390,0
|
|
20230614,190900,115597440,12390,12390,12390,12390,0
|
|
20230614,190800,115597440,12390,12390,12390,12390,0
|
|
20230614,190700,115597440,12390,12390,12390,12390,0
|
|
20230614,190600,115597440,12390,12390,12390,12390,0
|
|
20230614,190500,115597440,12390,12390,12390,12390,0
|
|
20230614,190400,115597440,12390,12390,12390,12390,0
|
|
20230614,190300,115597440,12390,12390,12390,12390,0
|
|
20230614,190200,115597440,12390,12390,12390,12390,0
|
|
20230614,190100,115597440,12390,12390,12390,12390,0
|
|
20230614,190000,115597440,12390,12390,12390,12390,0
|
|
20230614,185900,115597440,12390,12390,12390,12390,0
|
|
20230614,185800,115597440,12390,12390,12390,12390,0
|
|
20230614,185700,115597440,12390,12390,12390,12390,0
|
|
20230614,185600,115597440,12390,12390,12390,12390,0
|
|
20230614,185500,115597440,12390,12390,12390,12390,0
|
|
20230614,185400,115597440,12390,12390,12390,12390,0
|
|
20230614,185300,115597440,12390,12390,12390,12390,0
|
|
20230614,185200,115597440,12390,12390,12390,12390,0
|
|
20230614,185100,115597440,12390,12390,12390,12390,0
|
|
20230614,185000,115597440,12390,12390,12390,12390,0
|
|
20230614,184900,115597440,12390,12390,12390,12390,0
|
|
20230614,184800,115597440,12390,12390,12390,12390,520
|
|
20230614,184700,115597440,12390,12390,12390,12390,0
|
|
20230614,184600,115597440,12390,12390,12390,12390,0
|
|
20230614,184500,115597440,12390,12390,12390,12390,0
|
|
20230614,184400,115597440,12390,12390,12390,12390,0
|
|
20230614,184300,115597440,12390,12390,12390,12390,0
|
|
20230614,184200,115597440,12390,12390,12390,12390,0
|
|
20230614,184100,115597440,12390,12390,12390,12390,0
|
|
20230614,184000,115597440,12390,12390,12390,12390,0
|
|
20230614,183900,115597440,12390,12390,12390,12390,0
|
|
20230614,183800,115597440,12390,12390,12390,12390,0
|
|
20230614,183700,115597440,12390,12390,12390,12390,0
|
|
20230614,183600,115597440,12390,12390,12390,12390,0
|
|
20230614,183500,115597440,12390,12390,12390,12390,0
|
|
20230614,183400,115597440,12390,12390,12390,12390,0
|
|
20230614,183300,115597440,12390,12390,12390,12390,0
|
|
20230614,183200,115597440,12390,12390,12390,12390,0
|
|
20230614,183100,115597440,12390,12390,12390,12390,0
|
|
20230614,183000,115597440,12390,12390,12390,12390,0
|
|
20230614,182900,115597440,12390,12390,12390,12390,0
|
|
20230614,182800,115597440,12390,12390,12390,12390,0
|
|
20230614,182700,115597440,12390,12390,12390,12390,0
|
|
20230614,182600,115597440,12390,12390,12390,12390,0
|
|
20230614,182500,115597440,12390,12390,12390,12390,0
|
|
20230614,182400,115597440,12390,12390,12390,12390,0
|
|
20230614,182300,115597440,12390,12390,12390,12390,0
|
|
20230614,182200,115597440,12390,12390,12390,12390,0
|
|
20230614,182100,115597440,12390,12390,12390,12390,0
|
|
20230614,182000,115597440,12390,12390,12390,12390,0
|
|
20230614,181900,115597440,12390,12390,12390,12390,0
|
|
20230614,181800,115597440,12390,12390,12390,12390,520
|
|
20230614,181700,115597440,12390,12390,12390,12390,0
|
|
20230614,181600,115597440,12390,12390,12390,12390,0
|
|
20230614,181500,115597440,12390,12390,12390,12390,0
|
|
20230614,181400,115597440,12390,12390,12390,12390,0
|
|
20230614,181300,115597440,12390,12390,12390,12390,0
|
|
20230614,181200,115597440,12390,12390,12390,12390,0
|
|
20230614,181100,115597440,12390,12390,12390,12390,0
|
|
20230614,181000,115597440,12390,12390,12390,12390,0
|
|
20230614,180900,115597440,12390,12390,12390,12390,0
|
|
20230614,180800,115597440,12390,12390,12390,12390,0
|
|
20230614,180700,115597440,12390,12390,12390,12390,0
|
|
20230614,180600,115597440,12390,12390,12390,12390,0
|
|
20230614,180500,115597440,12390,12390,12390,12390,0
|
|
20230614,180400,115597440,12390,12390,12390,12390,0
|
|
20230614,180300,115597440,12390,12390,12390,12390,0
|
|
20230614,180200,115597440,12390,12390,12390,12390,0
|
|
20230614,180100,115597440,12390,12390,12390,12390,0
|
|
20230614,180000,115597440,12390,12390,12390,12390,0
|
|
20230614,175900,115597440,12390,12390,12390,12390,0
|
|
20230614,175800,115597440,12390,12390,12390,12390,0
|
|
20230614,175700,115597440,12390,12390,12390,12390,0
|
|
20230614,175600,115597440,12390,12390,12390,12390,0
|
|
20230614,175500,115597440,12390,12390,12390,12390,0
|
|
20230614,175400,115597440,12390,12390,12390,12390,0
|
|
20230614,175300,115597440,12390,12390,12390,12390,0
|
|
20230614,175200,115597440,12390,12390,12390,12390,0
|
|
20230614,175100,115597440,12390,12390,12390,12390,0
|
|
20230614,175000,115597440,12390,12390,12390,12390,0
|
|
20230614,174900,115597440,12390,12390,12390,12390,0
|
|
20230614,174800,115597440,12390,12390,12390,12390,520
|
|
20230614,174700,115597440,12390,12390,12390,12390,0
|
|
20230614,174600,115597440,12390,12390,12390,12390,0
|
|
20230614,174500,115597440,12390,12390,12390,12390,0
|
|
20230614,174400,115597440,12390,12390,12390,12390,0
|
|
20230614,174300,115597440,12390,12390,12390,12390,0
|
|
20230614,174200,115597440,12390,12390,12390,12390,0
|
|
20230614,174100,115597440,12390,12390,12390,12390,0
|
|
20230614,174000,115597440,12390,12390,12390,12390,0
|
|
20230614,173900,115597440,12390,12390,12390,12390,0
|
|
20230614,173800,115597440,12390,12390,12390,12390,0
|
|
20230614,173700,115597440,12390,12390,12390,12390,0
|
|
20230614,173600,115597440,12390,12390,12390,12390,0
|
|
20230614,173500,115597440,12390,12390,12390,12390,0
|
|
20230614,173400,115597440,12390,12390,12390,12390,0
|
|
20230614,173300,115597440,12390,12390,12390,12390,0
|
|
20230614,173200,115597440,12390,12390,12390,12390,0
|
|
20230614,173100,115597440,12390,12390,12390,12390,0
|
|
20230614,173000,115597440,12390,12390,12390,12390,0
|
|
20230614,172900,115597440,12390,12390,12390,12390,0
|
|
20230614,172800,115597440,12390,12390,12390,12390,0
|
|
20230614,172700,115597440,12390,12390,12390,12390,0
|
|
20230614,172600,115597440,12390,12390,12390,12390,0
|
|
20230614,172500,115597440,12390,12390,12390,12390,0
|
|
20230614,172400,115597440,12390,12390,12390,12390,0
|
|
20230614,172300,115597440,12390,12390,12390,12390,0
|
|
20230614,172200,115597440,12390,12390,12390,12390,0
|
|
20230614,172100,115597440,12390,12390,12390,12390,0
|
|
20230614,172000,115597440,12390,12390,12390,12390,0
|
|
20230614,171900,115597440,12390,12390,12390,12390,0
|
|
20230614,171800,115597440,12390,12390,12390,12390,520
|
|
20230614,171700,115597440,12390,12390,12390,12390,0
|
|
20230614,171600,115597440,12390,12390,12390,12390,0
|
|
20230614,171500,115597440,12390,12390,12390,12390,0
|
|
20230614,171400,115597440,12390,12390,12390,12390,0
|
|
20230614,171300,115597440,12390,12390,12390,12390,0
|
|
20230614,171200,115597440,12390,12390,12390,12390,0
|
|
20230614,171100,115597440,12390,12390,12390,12390,0
|
|
20230614,171000,115597440,12390,12390,12390,12390,0
|
|
20230614,170900,115597440,12390,12390,12390,12390,0
|
|
20230614,170800,115597440,12390,12390,12390,12390,0
|
|
20230614,170700,115597440,12390,12390,12390,12390,0
|
|
20230614,170600,115597440,12390,12390,12390,12390,0
|
|
20230614,170500,115597440,12390,12390,12390,12390,0
|
|
20230614,170400,115597440,12390,12390,12390,12390,0
|
|
20230614,170300,115597440,12390,12390,12390,12390,0
|
|
20230614,170200,115597440,12390,12390,12390,12390,0
|
|
20230614,170100,115597440,12390,12390,12390,12390,0
|
|
20230614,170000,115597440,12390,12390,12390,12390,0
|
|
20230614,165900,115597440,12390,12390,12390,12390,0
|
|
20230614,165800,115597440,12390,12390,12390,12390,0
|
|
20230614,165700,115597440,12390,12390,12390,12390,0
|
|
20230614,165600,115597440,12390,12390,12390,12390,0
|
|
20230614,165500,115597440,12390,12390,12390,12390,0
|
|
20230614,165400,115597440,12390,12390,12390,12390,0
|
|
20230614,165300,115597440,12390,12390,12390,12390,0
|
|
20230614,165200,115597440,12390,12390,12390,12390,0
|
|
20230614,165100,115597440,12390,12390,12390,12390,0
|
|
20230614,165000,115597440,12390,12390,12390,12390,0
|
|
20230614,164900,115597440,12390,12390,12390,12390,0
|
|
20230614,164800,115597440,12390,12390,12390,12390,520
|
|
20230614,164700,115597440,12390,12390,12390,12390,0
|
|
20230614,164600,115597440,12390,12390,12390,12390,0
|
|
20230614,164500,115597440,12390,12390,12390,12390,0
|
|
20230614,164400,115597440,12390,12390,12390,12390,0
|
|
20230614,164300,115597440,12390,12390,12390,12390,0
|
|
20230614,164200,115597440,12390,12390,12390,12390,0
|
|
20230614,164100,115597440,12390,12390,12390,12390,0
|
|
20230614,164000,115597440,12390,12390,12390,12390,0
|
|
20230614,163900,115597440,12390,12390,12390,12390,0
|
|
20230614,163800,115597440,12390,12390,12390,12390,0
|
|
20230614,163700,115597440,12390,12390,12390,12390,0
|
|
20230614,163600,115597440,12390,12390,12390,12390,0
|
|
20230614,163500,115597440,12390,12390,12390,12390,0
|
|
20230614,163400,115597440,12390,12390,12390,12390,0
|
|
20230614,163300,115597440,12390,12390,12390,12390,0
|
|
20230614,163200,115597440,12390,12390,12390,12390,0
|
|
20230614,163100,115597440,12390,12390,12390,12390,0
|
|
20230614,163000,115597440,12390,12390,12390,12390,0
|
|
20230614,162900,115597440,12390,12390,12390,12390,0
|
|
20230614,162800,115597440,12390,12390,12390,12390,0
|
|
20230614,162700,115597440,12390,12390,12390,12390,0
|
|
20230614,162600,115597440,12390,12390,12390,12390,0
|
|
20230614,162500,115597440,12390,12390,12390,12390,0
|
|
20230614,162400,115597440,12390,12390,12390,12390,0
|
|
20230614,162300,115597440,12390,12390,12390,12390,0
|
|
20230614,162200,115597440,12390,12390,12390,12390,0
|
|
20230614,162100,115597440,12390,12390,12390,12390,0
|
|
20230614,162000,115597440,12390,12390,12390,12390,0
|
|
20230614,161900,115597440,12390,12390,12390,12390,0
|
|
20230614,161800,115597440,12390,12390,12390,12390,520
|
|
20230614,161700,115597440,12390,12390,12390,12390,0
|
|
20230614,161600,115597440,12390,12390,12390,12390,0
|
|
20230614,161500,115597440,12390,12390,12390,12390,0
|
|
20230614,161400,115597440,12390,12390,12390,12390,0
|
|
20230614,161300,115597440,12390,12390,12390,12390,0
|
|
20230614,161200,115597440,12390,12390,12390,12390,0
|
|
20230614,161100,115597440,12390,12390,12390,12390,0
|
|
20230614,161000,115597440,12390,12390,12390,12390,0
|
|
20230614,160900,115597440,12390,12390,12390,12390,0
|
|
20230614,160800,115597440,12390,12390,12390,12390,0
|
|
20230614,160700,115597440,12390,12390,12390,12390,0
|
|
20230614,160600,115597440,12390,12390,12390,12390,0
|
|
20230614,160500,115597440,12390,12390,12390,12390,0
|
|
20230614,160400,115597440,12390,12390,12390,12390,0
|
|
20230614,160300,115597440,12390,12390,12390,12390,0
|
|
20230614,160200,115597440,12390,12390,12390,12390,0
|
|
20230614,160100,115597440,12390,12390,12390,12390,0
|
|
20230614,160000,115597440,12390,12390,12390,12390,0
|
|
20230614,155900,115597440,12390,12390,12390,12390,0
|
|
20230614,155800,115597440,12390,12390,12390,12390,0
|
|
20230614,155700,115597440,12390,12390,12390,12390,0
|
|
20230614,155600,115597440,12390,12390,12390,12390,0
|
|
20230614,155500,115597440,12390,12390,12390,12390,0
|
|
20230614,155400,115597440,12390,12390,12390,12390,0
|
|
20230614,155300,115597440,12390,12390,12390,12390,0
|
|
20230614,155200,115597440,12390,12390,12390,12390,0
|
|
20230614,155100,115597440,12390,12390,12390,12390,0
|
|
20230614,155000,115597440,12390,12390,12390,12390,0
|
|
20230614,154900,115597440,12390,12390,12390,12390,0
|
|
20230614,154800,115597440,12390,12390,12390,12390,520
|
|
20230614,154700,115597440,12390,12390,12390,12390,0
|
|
20230614,154600,115597440,12390,12390,12390,12390,0
|
|
20230614,154500,115597440,12390,12390,12390,12390,0
|
|
20230614,154400,115597440,12390,12390,12390,12390,0
|
|
20230614,154300,115597440,12390,12390,12390,12390,0
|
|
20230614,154200,115597440,12390,12390,12390,12390,0
|
|
20230614,154100,115597440,12390,12390,12390,12390,0
|
|
20230614,154000,115597440,12390,12390,12390,12390,0
|
|
20230614,153900,115597440,12390,12390,12390,12390,0
|
|
20230614,153800,115597440,12390,12390,12390,12390,0
|
|
20230614,153700,115597440,12390,12390,12390,12390,0
|
|
20230614,153600,115597440,12390,12390,12390,12390,0
|
|
20230614,153500,115597440,12390,12390,12390,12390,0
|
|
20230614,153400,115597440,12390,12390,12390,12390,0
|
|
20230614,153300,115597440,12390,12390,12390,12390,0
|
|
20230614,153200,115597440,12390,12390,12390,12390,0
|
|
20230614,153100,115597440,12390,12390,12390,12390,0
|
|
20230614,153000,115597440,12390,12390,12390,12390,520
|
|
20230614,152900,109154640,12390,12390,12390,12390,0
|
|
20230614,152800,109154640,12390,12390,12390,12390,0
|
|
20230614,152700,109154640,12390,12390,12390,12390,0
|
|
20230614,152600,109154640,12390,12390,12390,12390,0
|
|
20230614,152500,109154640,12390,12390,12390,12390,0
|
|
20230614,152400,109154640,12390,12390,12390,12390,0
|
|
20230614,152300,109154640,12390,12390,12390,12390,0
|
|
20230614,152200,109154640,12390,12390,12390,12390,0
|
|
20230614,152100,109154640,12390,12390,12390,12390,0
|
|
20230614,152000,109154640,12390,12390,12390,12390,0
|
|
20230614,151900,109154640,12390,12410,12410,12390,97
|
|
20230614,151800,107951950,12460,12470,12470,12460,3
|
|
20230614,151700,107914560,12460,12460,12460,12460,49
|
|
20230614,151600,107304020,12460,12460,12460,12460,324
|
|
20230614,151500,103266980,12480,12480,12480,12480,0
|
|
20230614,151400,103266980,12480,12480,12480,12480,0
|
|
20230614,151300,103266980,12480,12480,12480,12480,0
|
|
20230614,151200,103266980,12480,12480,12480,12480,0
|
|
20230614,151100,103266980,12480,12480,12480,12480,0
|
|
20230614,151000,103266980,12480,12480,12480,12480,0
|
|
20230614,150900,103266980,12480,12480,12480,12480,0
|
|
20230614,150800,103266980,12480,12480,12480,12480,0
|
|
20230614,150700,103266980,12480,12480,12480,12480,1
|
|
20230614,150600,103254500,12470,12470,12470,12470,0
|
|
20230614,150500,103254500,12470,12470,12470,12470,1
|
|
20230614,150400,103242030,12480,12480,12480,12480,0
|
|
20230614,150300,103242030,12480,12480,12480,12480,0
|
|
20230614,150200,103242030,12480,12480,12480,12480,0
|
|
20230614,150100,103242030,12480,12480,12480,12480,0
|
|
20230614,150000,103242030,12480,12470,12480,12470,20
|
|
20230614,145900,102992600,12450,12450,12450,12450,50
|
|
20230614,145800,102370100,12460,12420,12460,12420,7
|
|
20230614,145700,102283000,12360,12370,12370,12360,207
|
|
20230614,145600,99724430,12460,12450,12460,12450,10
|
|
20230614,145500,99599840,12460,12430,12460,12430,10
|
|
20230614,145400,99475300,12450,12450,12450,12450,0
|
|
20230614,145300,99475300,12450,12450,12450,12450,0
|
|
20230614,145200,99475300,12450,12450,12450,12450,0
|
|
20230614,145100,99475300,12450,12450,12450,12450,0
|
|
20230614,145000,99475300,12450,12450,12450,12450,0
|
|
20230614,144900,99475300,12450,12450,12450,12450,0
|
|
20230614,144800,99475300,12450,12450,12450,12450,0
|
|
20230614,144700,99475300,12450,12450,12450,12450,0
|
|
20230614,144600,99475300,12450,12450,12450,12450,0
|
|
20230614,144500,99475300,12450,12450,12450,12450,1
|
|
20230614,144400,99462850,12460,12460,12460,12460,0
|
|
20230614,144300,99462850,12460,12450,12460,12450,2
|
|
20230614,144200,99437940,12450,12450,12450,12450,0
|
|
20230614,144100,99437940,12450,12450,12450,12450,0
|
|
20230614,144000,99437940,12450,12450,12450,12450,0
|
|
20230614,143900,99437940,12450,12450,12450,12450,0
|
|
20230614,143800,99437940,12450,12450,12460,12450,3
|
|
20230614,143700,99400580,12460,12350,12460,12350,30
|
|
20230614,143600,99028420,12350,12380,12380,12350,987
|
|
20230614,143500,86835120,12450,12450,12450,12450,0
|
|
20230614,143400,86835120,12450,12450,12450,12450,0
|
|
20230614,143300,86835120,12450,12450,12450,12450,0
|
|
20230614,143200,86835120,12450,12450,12450,12450,0
|
|
20230614,143100,86835120,12450,12450,12450,12450,0
|
|
20230614,143000,86835120,12450,12450,12450,12450,0
|
|
20230614,142900,86835120,12450,12450,12450,12450,0
|
|
20230614,142800,86835120,12450,12450,12450,12450,0
|
|
20230614,142700,86835120,12450,12420,12460,12420,18
|
|
20230614,142600,86611050,12400,12400,12400,12400,0
|
|
20230614,142500,86611050,12400,12400,12400,12400,0
|
|
20230614,142400,86611050,12400,12400,12400,12400,0
|
|
20230614,142300,86611050,12400,12400,12400,12400,0
|
|
20230614,142200,86611050,12400,12400,12400,12400,0
|
|
20230614,142100,86611050,12400,12400,12400,12400,0
|
|
20230614,142000,86611050,12400,12400,12400,12400,0
|
|
20230614,141900,86611050,12400,12400,12400,12400,1
|
|
20230614,141800,86598650,12350,12400,12400,12350,900
|
|
20230614,141700,75459090,12480,12480,12480,12480,0
|
|
20230614,141600,75459090,12480,12480,12480,12480,0
|
|
20230614,141500,75459090,12480,12480,12480,12480,0
|
|
20230614,141400,75459090,12480,12480,12480,12480,1
|
|
20230614,141300,75446610,12480,12480,12480,12480,0
|
|
20230614,141200,75446610,12480,12480,12480,12480,0
|
|
20230614,141100,75446610,12480,12480,12480,12480,15
|
|
20230614,141000,75259410,12490,12490,12490,12490,0
|
|
20230614,140900,75259410,12490,12490,12490,12490,0
|
|
20230614,140800,75259410,12490,12490,12490,12490,0
|
|
20230614,140700,75259410,12490,12490,12490,12490,0
|
|
20230614,140600,75259410,12490,12480,12490,12480,9
|
|
20230614,140500,75147070,12470,12470,12470,12470,0
|
|
20230614,140400,75147070,12470,12450,12470,12450,15
|
|
20230614,140300,74960290,12480,12480,12480,12480,0
|
|
20230614,140200,74960290,12480,12400,12480,12400,365
|
|
20230614,140100,70434210,12480,12480,12480,12480,0
|
|
20230614,140000,70434210,12480,12480,12480,12480,0
|
|
20230614,135900,70434210,12480,12480,12480,12480,0
|
|
20230614,135800,70434210,12480,12480,12480,12480,0
|
|
20230614,135700,70434210,12480,12480,12480,12480,20
|
|
20230614,135600,70184610,12400,12400,12400,12400,0
|
|
20230614,135500,70184610,12400,12400,12400,12400,0
|
|
20230614,135400,70184610,12400,12400,12400,12400,0
|
|
20230614,135300,70184610,12400,12400,12400,12400,181
|
|
20230614,135200,67940210,12480,12480,12480,12480,0
|
|
20230614,135100,67940210,12480,12480,12480,12480,0
|
|
20230614,135000,67940210,12480,12470,12480,12470,40
|
|
20230614,134900,67441230,12480,12480,12480,12480,0
|
|
20230614,134800,67441230,12480,12480,12480,12480,0
|
|
20230614,134700,67441230,12480,12480,12480,12480,0
|
|
20230614,134600,67441230,12480,12480,12480,12480,0
|
|
20230614,134500,67441230,12480,12480,12480,12480,0
|
|
20230614,134400,67441230,12480,12480,12480,12480,0
|
|
20230614,134300,67441230,12480,12480,12480,12480,0
|
|
20230614,134200,67441230,12480,12480,12480,12480,0
|
|
20230614,134100,67441230,12480,12480,12480,12480,1
|
|
20230614,134000,67428750,12400,12400,12400,12400,0
|
|
20230614,133900,67428750,12400,12400,12400,12400,69
|
|
20230614,133800,66573150,12490,12440,12490,12440,10
|
|
20230614,133700,66448420,12400,12420,12420,12400,1200
|
|
20230614,133600,51564450,12430,12430,12430,12430,0
|
|
20230614,133500,51564450,12430,12430,12430,12430,82
|
|
20230614,133400,50545190,12430,12430,12430,12430,0
|
|
20230614,133300,50545190,12430,12430,12430,12430,0
|
|
20230614,133200,50545190,12430,12430,12430,12430,0
|
|
20230614,133100,50545190,12430,12430,12430,12430,0
|
|
20230614,133000,50545190,12430,12430,12430,12430,68
|
|
20230614,132900,49699950,12500,12500,12500,12500,0
|
|
20230614,132800,49699950,12500,12500,12500,12500,0
|
|
20230614,132700,49699950,12500,12500,12500,12500,0
|
|
20230614,132600,49699950,12500,12500,12500,12500,0
|
|
20230614,132500,49699950,12500,12500,12500,12500,0
|
|
20230614,132400,49699950,12500,12480,12500,12480,25
|
|
20230614,132300,49387720,12430,12430,12430,12430,0
|
|
20230614,132200,49387720,12430,12430,12430,12430,0
|
|
20230614,132100,49387720,12430,12430,12430,12430,0
|
|
20230614,132000,49387720,12430,12430,12430,12430,0
|
|
20230614,131900,49387720,12430,12430,12430,12430,0
|
|
20230614,131800,49387720,12430,12450,12450,12430,250
|
|
20230614,131700,46278980,12430,12430,12430,12430,0
|
|
20230614,131600,46278980,12430,12430,12430,12430,0
|
|
20230614,131500,46278980,12430,12430,12430,12430,0
|
|
20230614,131400,46278980,12430,12430,12430,12430,0
|
|
20230614,131300,46278980,12430,12430,12430,12430,0
|
|
20230614,131200,46278980,12430,12430,12430,12430,0
|
|
20230614,131100,46278980,12430,12430,12430,12430,0
|
|
20230614,131000,46278980,12430,12430,12430,12430,0
|
|
20230614,130900,46278980,12430,12430,12430,12430,0
|
|
20230614,130800,46278980,12430,12430,12430,12430,0
|
|
20230614,130700,46278980,12430,12460,12460,12430,600
|
|
20230614,130600,38815110,12460,12460,12460,12460,0
|
|
20230614,130500,38815110,12460,12460,12460,12460,0
|
|
20230614,130400,38815110,12460,12460,12460,12460,0
|
|
20230614,130300,38815110,12460,12460,12460,12460,0
|
|
20230614,130200,38815110,12460,12460,12460,12460,0
|
|
20230614,130100,38815110,12460,12460,12460,12460,0
|
|
20230614,130000,38815110,12460,12470,12470,12460,4
|
|
20230614,125900,38765240,12480,12480,12480,12480,0
|
|
20230614,125800,38765240,12480,12480,12480,12480,1
|
|
20230614,125700,38752760,12520,12520,12520,12520,0
|
|
20230614,125600,38752760,12520,12520,12520,12520,0
|
|
20230614,125500,38752760,12520,12490,12520,12490,20
|
|
20230614,125400,38502710,12480,12480,12480,12480,0
|
|
20230614,125300,38502710,12480,12500,12500,12480,41
|
|
20230614,125200,37990230,12490,12490,12490,12490,0
|
|
20230614,125100,37990230,12490,12490,12490,12490,1
|
|
20230614,125000,37977740,12530,12530,12530,12530,0
|
|
20230614,124900,37977740,12530,12530,12530,12530,0
|
|
20230614,124800,37977740,12530,12530,12530,12530,0
|
|
20230614,124700,37977740,12530,12530,12530,12530,0
|
|
20230614,124600,37977740,12530,12530,12530,12530,0
|
|
20230614,124500,37977740,12530,12530,12530,12530,0
|
|
20230614,124400,37977740,12530,12530,12530,12530,0
|
|
20230614,124300,37977740,12530,12490,12530,12490,6
|
|
20230614,124200,37902650,12540,12530,12540,12530,50
|
|
20230614,124100,37276080,12530,12530,12530,12530,0
|
|
20230614,124000,37276080,12530,12520,12530,12520,23
|
|
20230614,123900,36987990,12530,12530,12530,12530,0
|
|
20230614,123800,36987990,12530,12530,12530,12530,0
|
|
20230614,123700,36987990,12530,12530,12530,12530,0
|
|
20230614,123600,36987990,12530,12490,12530,12490,50
|
|
20230614,123500,36362860,12490,12490,12490,12490,0
|
|
20230614,123400,36362860,12490,12490,12490,12490,1
|
|
20230614,123300,36350370,12490,12490,12490,12490,10
|
|
20230614,123200,36225470,12490,12490,12490,12490,0
|
|
20230614,123100,36225470,12490,12490,12490,12490,0
|
|
20230614,123000,36225470,12490,12490,12490,12490,0
|
|
20230614,122900,36225470,12490,12490,12490,12490,20
|
|
20230614,122800,35975670,12450,12450,12450,12450,0
|
|
20230614,122700,35975670,12450,12450,12450,12450,0
|
|
20230614,122600,35975670,12450,12450,12450,12450,0
|
|
20230614,122500,35975670,12450,12450,12450,12450,1
|
|
20230614,122400,35963220,12520,12520,12520,12520,0
|
|
20230614,122300,35963220,12520,12520,12520,12520,0
|
|
20230614,122200,35963220,12520,12520,12520,12520,0
|
|
20230614,122100,35963220,12520,12480,12520,12440,101
|
|
20230614,122000,34705670,12540,12540,12540,12540,0
|
|
20230614,121900,34705670,12540,12540,12540,12540,1
|
|
20230614,121800,34693130,12550,12550,12550,12550,0
|
|
20230614,121700,34693130,12550,12550,12550,12550,0
|
|
20230614,121600,34693130,12550,12550,12550,12550,0
|
|
20230614,121500,34693130,12550,12550,12550,12550,0
|
|
20230614,121400,34693130,12550,12550,12550,12550,0
|
|
20230614,121300,34693130,12550,12550,12550,12550,0
|
|
20230614,121200,34693130,12550,12550,12550,12550,0
|
|
20230614,121100,34693130,12550,12550,12550,12550,0
|
|
20230614,121000,34693130,12550,12550,12550,12550,0
|
|
20230614,120900,34693130,12550,12550,12550,12550,0
|
|
20230614,120800,34693130,12550,12550,12550,12550,0
|
|
20230614,120700,34693130,12550,12550,12550,12550,0
|
|
20230614,120600,34693130,12550,12550,12550,12550,0
|
|
20230614,120500,34693130,12550,12550,12550,12550,0
|
|
20230614,120400,34693130,12550,12550,12550,12550,0
|
|
20230614,120300,34693130,12550,12550,12550,12550,0
|
|
20230614,120200,34693130,12550,12550,12550,12550,0
|
|
20230614,120100,34693130,12550,12550,12550,12550,0
|
|
20230614,120000,34693130,12550,12550,12550,12550,0
|
|
20230614,115900,34693130,12550,12470,12550,12470,92
|
|
20230614,115800,33545810,12550,12550,12550,12550,0
|
|
20230614,115700,33545810,12550,12550,12550,12550,0
|
|
20230614,115600,33545810,12550,12550,12550,12550,0
|
|
20230614,115500,33545810,12550,12550,12550,12550,2
|
|
20230614,115400,33520710,12550,12530,12550,12530,120
|
|
20230614,115300,32015520,12520,12520,12520,12520,2
|
|
20230614,115200,31990480,12500,12500,12500,12500,99
|
|
20230614,115100,30752980,12470,12470,12470,12470,0
|
|
20230614,115000,30752980,12470,12470,12470,12470,0
|
|
20230614,114900,30752980,12470,12480,12480,12470,11
|
|
20230614,114800,30615790,12500,12500,12500,12500,20
|
|
20230614,114700,30365790,12500,12490,12500,12490,16
|
|
20230614,114600,30165800,12500,12500,12500,12500,0
|
|
20230614,114500,30165800,12500,12500,12500,12500,47
|
|
20230614,114400,29578300,12500,12500,12500,12500,78
|
|
20230614,114300,28603300,12500,12510,12510,12500,53
|
|
20230614,114200,27940790,12520,12520,12520,12520,9
|
|
20230614,114100,27828110,12520,12520,12520,12520,0
|
|
20230614,114000,27828110,12520,12520,12520,12520,0
|
|
20230614,113900,27828110,12520,12520,12520,12520,0
|
|
20230614,113800,27828110,12520,12520,12520,12520,10
|
|
20230614,113700,27702910,12530,12530,12530,12530,1
|
|
20230614,113600,27690380,12550,12550,12550,12550,0
|
|
20230614,113500,27690380,12550,12550,12550,12550,0
|
|
20230614,113400,27690380,12550,12550,12550,12550,0
|
|
20230614,113300,27690380,12550,12540,12550,12530,12
|
|
20230614,113200,27539970,12560,12560,12560,12560,0
|
|
20230614,113100,27539970,12560,12560,12560,12560,0
|
|
20230614,113000,27539970,12560,12560,12560,12560,0
|
|
20230614,112900,27539970,12560,12560,12560,12560,0
|
|
20230614,112800,27539970,12560,12560,12560,12560,0
|
|
20230614,112700,27539970,12560,12560,12560,12560,0
|
|
20230614,112600,27539970,12560,12560,12560,12560,0
|
|
20230614,112500,27539970,12560,12560,12560,12560,0
|
|
20230614,112400,27539970,12560,12560,12560,12560,0
|
|
20230614,112300,27539970,12560,12560,12560,12560,0
|
|
20230614,112200,27539970,12560,12560,12560,12560,0
|
|
20230614,112100,27539970,12560,12560,12560,12560,0
|
|
20230614,112000,27539970,12560,12560,12560,12560,0
|
|
20230614,111900,27539970,12560,12560,12560,12560,0
|
|
20230614,111800,27539970,12560,12560,12560,12560,0
|
|
20230614,111700,27539970,12560,12560,12560,12560,1
|
|
20230614,111600,27527410,12550,12550,12550,12550,0
|
|
20230614,111500,27527410,12550,12550,12550,12550,0
|
|
20230614,111400,27527410,12550,12550,12550,12550,0
|
|
20230614,111300,27527410,12550,12550,12550,12550,0
|
|
20230614,111200,27527410,12550,12550,12550,12550,0
|
|
20230614,111100,27527410,12550,12560,12560,12550,67
|
|
20230614,111000,26686550,12550,12550,12550,12550,0
|
|
20230614,110900,26686550,12550,12550,12550,12550,0
|
|
20230614,110800,26686550,12550,12550,12550,12550,0
|
|
20230614,110700,26686550,12550,12550,12550,12550,0
|
|
20230614,110600,26686550,12550,12550,12550,12550,0
|
|
20230614,110500,26686550,12550,12550,12550,12550,0
|
|
20230614,110400,26686550,12550,12550,12550,12550,0
|
|
20230614,110300,26686550,12550,12550,12550,12550,0
|
|
20230614,110200,26686550,12550,12550,12550,12550,1
|
|
20230614,110100,26674000,12560,12560,12560,12560,0
|
|
20230614,110000,26674000,12560,12560,12560,12560,0
|
|
20230614,105900,26674000,12560,12560,12560,12560,4
|
|
20230614,105800,26623760,12560,12560,12560,12560,0
|
|
20230614,105700,26623760,12560,12560,12560,12560,2
|
|
20230614,105600,26598640,12590,12590,12590,12590,0
|
|
20230614,105500,26598640,12590,12590,12590,12590,0
|
|
20230614,105400,26598640,12590,12590,12590,12590,6
|
|
20230614,105300,26523100,12600,12600,12600,12600,0
|
|
20230614,105200,26523100,12600,12600,12600,12600,1
|
|
20230614,105100,26510500,12610,12610,12610,12610,0
|
|
20230614,105000,26510500,12610,12610,12610,12610,0
|
|
20230614,104900,26510500,12610,12610,12610,12610,1
|
|
20230614,104800,26497890,12560,12600,12610,12560,43
|
|
20230614,104700,25957570,12600,12600,12600,12600,5
|
|
20230614,104600,25894570,12600,12590,12600,12590,5
|
|
20230614,104500,25831590,12580,12580,12580,12580,0
|
|
20230614,104400,25831590,12580,12580,12580,12580,0
|
|
20230614,104300,25831590,12580,12550,12580,12550,40
|
|
20230614,104200,25329530,12550,12530,12550,12530,35
|
|
20230614,104100,24890910,12530,12530,12530,12530,5
|
|
20230614,104000,24828260,12530,12530,12530,12530,10
|
|
20230614,103900,24702960,12530,12510,12530,12510,30
|
|
20230614,103800,24327140,12530,12530,12530,12530,0
|
|
20230614,103700,24327140,12530,12530,12530,12530,10
|
|
20230614,103600,24201840,12530,12530,12530,12530,0
|
|
20230614,103500,24201840,12530,12520,12530,12520,34
|
|
20230614,103400,23775940,12500,12500,12500,12500,0
|
|
20230614,103300,23775940,12500,12500,12500,12500,0
|
|
20230614,103200,23775940,12500,12500,12500,12500,6
|
|
20230614,103100,23700940,12500,12490,12500,12490,10
|
|
20230614,103000,23575990,12490,12490,12490,12490,1
|
|
20230614,102900,23563500,12500,12500,12500,12500,0
|
|
20230614,102800,23563500,12500,12500,12500,12500,0
|
|
20230614,102700,23563500,12500,12500,12500,12500,0
|
|
20230614,102600,23563500,12500,12500,12500,12500,6
|
|
20230614,102500,23488500,12520,12520,12520,12520,0
|
|
20230614,102400,23488500,12520,12520,12520,12520,0
|
|
20230614,102300,23488500,12520,12520,12520,12520,0
|
|
20230614,102200,23488500,12520,12520,12520,12520,0
|
|
20230614,102100,23488500,12520,12520,12520,12520,1
|
|
20230614,102000,23475980,12520,12520,12520,12520,2
|
|
20230614,101900,23450940,12530,12530,12530,12530,0
|
|
20230614,101800,23450940,12530,12530,12530,12530,0
|
|
20230614,101700,23450940,12530,12530,12530,12530,0
|
|
20230614,101600,23450940,12530,12530,12530,12530,1
|
|
20230614,101500,23438410,12520,12520,12520,12520,0
|
|
20230614,101400,23438410,12520,12520,12520,12520,0
|
|
20230614,101300,23438410,12520,12520,12520,12520,10
|
|
20230614,101200,23313210,12520,12520,12520,12520,0
|
|
20230614,101100,23313210,12520,12480,12520,12480,40
|
|
20230614,101000,22813030,12480,12480,12480,12480,8
|
|
20230614,100900,22713190,12490,12490,12490,12490,0
|
|
20230614,100800,22713190,12490,12490,12490,12490,0
|
|
20230614,100700,22713190,12490,12490,12490,12490,0
|
|
20230614,100600,22713190,12490,12490,12490,12490,0
|
|
20230614,100500,22713190,12490,12490,12490,12490,0
|
|
20230614,100400,22713190,12490,12490,12490,12490,1
|
|
20230614,100300,22700700,12490,12490,12490,12490,0
|
|
20230614,100200,22700700,12490,12490,12490,12490,0
|
|
20230614,100100,22700700,12490,12510,12510,12490,2
|
|
20230614,100000,22675700,12520,12520,12520,12520,0
|
|
20230614,095900,22675700,12520,12520,12520,12520,0
|
|
20230614,095800,22675700,12520,12510,12520,12510,12
|
|
20230614,095700,22525520,12490,12480,12490,12480,159
|
|
20230614,095600,20540000,12480,12480,12480,12480,1
|
|
20230614,095500,20527520,12480,12480,12480,12480,20
|
|
20230614,095400,20277920,12470,12470,12470,12470,0
|
|
20230614,095300,20277920,12470,12470,12470,12470,0
|
|
20230614,095200,20277920,12470,12440,12470,12440,20
|
|
20230614,095100,20028650,12420,12420,12420,12420,0
|
|
20230614,095000,20028650,12420,12420,12420,12420,0
|
|
20230614,094900,20028650,12420,12420,12420,12420,0
|
|
20230614,094800,20028650,12420,12420,12420,12420,0
|
|
20230614,094700,20028650,12420,12420,12420,12420,0
|
|
20230614,094600,20028650,12420,12420,12420,12420,88
|
|
20230614,094500,18935690,12450,12450,12450,12450,0
|
|
20230614,094400,18935690,12450,12470,12470,12450,12
|
|
20230614,094300,18786270,12480,12480,12480,12480,0
|
|
20230614,094200,18786270,12480,12450,12480,12450,70
|
|
20230614,094100,17914170,12490,12490,12490,12490,637
|
|
20230614,094000,9958040,12500,12500,12500,12500,123
|
|
20230614,093900,8420540,12510,12510,12510,12510,0
|
|
20230614,093800,8420540,12510,12550,12550,12510,218
|
|
20230614,093700,5691390,12550,12550,12550,12550,11
|
|
20230614,093600,5553340,12540,12520,12540,12520,18
|
|
20230614,093500,5327740,12520,12540,12540,12520,6
|
|
20230614,093400,5252600,12540,12560,12560,12520,167
|
|
20230614,093300,3158050,12620,12620,12620,12620,1
|
|
20230614,093200,3145430,12630,12630,12630,12630,0
|
|
20230614,093100,3145430,12630,12630,12630,12630,0
|
|
20230614,093000,3145430,12630,12630,12630,12630,0
|
|
20230614,092900,3145430,12630,12630,12630,12630,0
|
|
20230614,092800,3145430,12630,12630,12630,12630,0
|
|
20230614,092700,3145430,12630,12630,12630,12630,0
|
|
20230614,092600,3145430,12630,12630,12630,12630,0
|
|
20230614,092500,3145430,12630,12630,12630,12630,0
|
|
20230614,092400,3145430,12630,12630,12630,12630,0
|
|
20230614,092300,3145430,12630,12630,12630,12630,0
|
|
20230614,092200,3145430,12630,12630,12630,12630,0
|
|
20230614,092100,3145430,12630,12630,12630,12630,0
|
|
20230614,092000,3145430,12630,12630,12630,12630,0
|
|
20230614,091900,3145430,12630,12630,12630,12630,0
|
|
20230614,091800,3145430,12630,12630,12630,12630,5
|
|
20230614,091700,3082280,12630,12630,12630,12630,1
|
|
20230614,091600,3069650,12640,12640,12640,12640,0
|
|
20230614,091500,3069650,12640,12640,12640,12640,0
|
|
20230614,091400,3069650,12640,12640,12640,12640,0
|
|
20230614,091300,3069650,12640,12640,12640,12640,0
|
|
20230614,091200,3069650,12640,12640,12640,12640,4
|
|
20230614,091100,3019090,12620,12620,12620,12620,1
|
|
20230614,091000,3006470,12600,12590,12600,12590,103
|
|
20230614,090900,1709260,12560,12560,12560,12560,0
|
|
20230614,090800,1709260,12560,12560,12560,12560,0
|
|
20230614,090700,1709260,12560,12560,12560,12560,0
|
|
20230614,090600,1709260,12560,12570,12570,12560,12
|
|
20230614,090500,1558510,12540,12540,12540,12540,0
|
|
20230614,090400,1558510,12540,12540,12540,12540,0
|
|
20230614,090300,1558510,12540,12540,12540,12540,0
|
|
20230614,090200,1558510,12540,12560,12560,12540,12
|
|
20230614,090100,1407850,12530,12590,12650,12530,83
|
|
20230614,090000,364240,12560,12560,12560,12560,29
|