773 lines
39 KiB
CSV
773 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,215000,245714210,11530,11530,11530,11530,681
|
|
20230623,214900,245714210,11530,11530,11530,11530,0
|
|
20230623,214800,245714210,11530,11530,11530,11530,0
|
|
20230623,214700,245714210,11530,11530,11530,11530,0
|
|
20230623,214600,245714210,11530,11530,11530,11530,0
|
|
20230623,214500,245714210,11530,11530,11530,11530,0
|
|
20230623,214400,245714210,11530,11530,11530,11530,0
|
|
20230623,214300,245714210,11530,11530,11530,11530,0
|
|
20230623,214200,245714210,11530,11530,11530,11530,0
|
|
20230623,214100,245714210,11530,11530,11530,11530,0
|
|
20230623,214000,245714210,11530,11530,11530,11530,0
|
|
20230623,213900,245714210,11530,11530,11530,11530,0
|
|
20230623,213800,245714210,11530,11530,11530,11530,0
|
|
20230623,213700,245714210,11530,11530,11530,11530,0
|
|
20230623,213600,245714210,11530,11530,11530,11530,0
|
|
20230623,213500,245714210,11530,11530,11530,11530,0
|
|
20230623,213400,245714210,11530,11530,11530,11530,0
|
|
20230623,213300,245714210,11530,11530,11530,11530,0
|
|
20230623,213200,245714210,11530,11530,11530,11530,0
|
|
20230623,213100,245714210,11530,11530,11530,11530,0
|
|
20230623,213000,245714210,11530,11530,11530,11530,0
|
|
20230623,212900,245714210,11530,11530,11530,11530,0
|
|
20230623,212800,245714210,11530,11530,11530,11530,0
|
|
20230623,212700,245714210,11530,11530,11530,11530,0
|
|
20230623,212600,245714210,11530,11530,11530,11530,0
|
|
20230623,212500,245714210,11530,11530,11530,11530,0
|
|
20230623,212400,245714210,11530,11530,11530,11530,0
|
|
20230623,212300,245714210,11530,11530,11530,11530,0
|
|
20230623,212200,245714210,11530,11530,11530,11530,0
|
|
20230623,212100,245714210,11530,11530,11530,11530,0
|
|
20230623,212000,245714210,11530,11530,11530,11530,681
|
|
20230623,211900,245714210,11530,11530,11530,11530,0
|
|
20230623,211800,245714210,11530,11530,11530,11530,0
|
|
20230623,211700,245714210,11530,11530,11530,11530,0
|
|
20230623,211600,245714210,11530,11530,11530,11530,0
|
|
20230623,211500,245714210,11530,11530,11530,11530,0
|
|
20230623,211400,245714210,11530,11530,11530,11530,0
|
|
20230623,211300,245714210,11530,11530,11530,11530,0
|
|
20230623,211200,245714210,11530,11530,11530,11530,0
|
|
20230623,211100,245714210,11530,11530,11530,11530,0
|
|
20230623,211000,245714210,11530,11530,11530,11530,0
|
|
20230623,210900,245714210,11530,11530,11530,11530,0
|
|
20230623,210800,245714210,11530,11530,11530,11530,0
|
|
20230623,210700,245714210,11530,11530,11530,11530,0
|
|
20230623,210600,245714210,11530,11530,11530,11530,0
|
|
20230623,210500,245714210,11530,11530,11530,11530,0
|
|
20230623,210400,245714210,11530,11530,11530,11530,0
|
|
20230623,210300,245714210,11530,11530,11530,11530,0
|
|
20230623,210200,245714210,11530,11530,11530,11530,0
|
|
20230623,210100,245714210,11530,11530,11530,11530,0
|
|
20230623,210000,245714210,11530,11530,11530,11530,0
|
|
20230623,205900,245714210,11530,11530,11530,11530,0
|
|
20230623,205800,245714210,11530,11530,11530,11530,0
|
|
20230623,205700,245714210,11530,11530,11530,11530,0
|
|
20230623,205600,245714210,11530,11530,11530,11530,0
|
|
20230623,205500,245714210,11530,11530,11530,11530,0
|
|
20230623,205400,245714210,11530,11530,11530,11530,0
|
|
20230623,205300,245714210,11530,11530,11530,11530,0
|
|
20230623,205200,245714210,11530,11530,11530,11530,0
|
|
20230623,205100,245714210,11530,11530,11530,11530,0
|
|
20230623,205000,245714210,11530,11530,11530,11530,681
|
|
20230623,204900,245714210,11530,11530,11530,11530,0
|
|
20230623,204800,245714210,11530,11530,11530,11530,0
|
|
20230623,204700,245714210,11530,11530,11530,11530,0
|
|
20230623,204600,245714210,11530,11530,11530,11530,0
|
|
20230623,204500,245714210,11530,11530,11530,11530,0
|
|
20230623,204400,245714210,11530,11530,11530,11530,0
|
|
20230623,204300,245714210,11530,11530,11530,11530,0
|
|
20230623,204200,245714210,11530,11530,11530,11530,0
|
|
20230623,204100,245714210,11530,11530,11530,11530,0
|
|
20230623,204000,245714210,11530,11530,11530,11530,0
|
|
20230623,203900,245714210,11530,11530,11530,11530,0
|
|
20230623,203800,245714210,11530,11530,11530,11530,0
|
|
20230623,203700,245714210,11530,11530,11530,11530,0
|
|
20230623,203600,245714210,11530,11530,11530,11530,0
|
|
20230623,203500,245714210,11530,11530,11530,11530,0
|
|
20230623,203400,245714210,11530,11530,11530,11530,0
|
|
20230623,203300,245714210,11530,11530,11530,11530,0
|
|
20230623,203200,245714210,11530,11530,11530,11530,0
|
|
20230623,203100,245714210,11530,11530,11530,11530,0
|
|
20230623,203000,245714210,11530,11530,11530,11530,0
|
|
20230623,202900,245714210,11530,11530,11530,11530,0
|
|
20230623,202800,245714210,11530,11530,11530,11530,0
|
|
20230623,202700,245714210,11530,11530,11530,11530,0
|
|
20230623,202600,245714210,11530,11530,11530,11530,0
|
|
20230623,202500,245714210,11530,11530,11530,11530,0
|
|
20230623,202400,245714210,11530,11530,11530,11530,0
|
|
20230623,202300,245714210,11530,11530,11530,11530,0
|
|
20230623,202200,245714210,11530,11530,11530,11530,0
|
|
20230623,202100,245714210,11530,11530,11530,11530,0
|
|
20230623,202000,245714210,11530,11530,11530,11530,681
|
|
20230623,201900,245714210,11530,11530,11530,11530,0
|
|
20230623,201800,245714210,11530,11530,11530,11530,0
|
|
20230623,201700,245714210,11530,11530,11530,11530,0
|
|
20230623,201600,245714210,11530,11530,11530,11530,0
|
|
20230623,201500,245714210,11530,11530,11530,11530,0
|
|
20230623,201400,245714210,11530,11530,11530,11530,0
|
|
20230623,201300,245714210,11530,11530,11530,11530,0
|
|
20230623,201200,245714210,11530,11530,11530,11530,0
|
|
20230623,201100,245714210,11530,11530,11530,11530,0
|
|
20230623,201000,245714210,11530,11530,11530,11530,0
|
|
20230623,200900,245714210,11530,11530,11530,11530,0
|
|
20230623,200800,245714210,11530,11530,11530,11530,0
|
|
20230623,200700,245714210,11530,11530,11530,11530,0
|
|
20230623,200600,245714210,11530,11530,11530,11530,0
|
|
20230623,200500,245714210,11530,11530,11530,11530,0
|
|
20230623,200400,245714210,11530,11530,11530,11530,0
|
|
20230623,200300,245714210,11530,11530,11530,11530,0
|
|
20230623,200200,245714210,11530,11530,11530,11530,0
|
|
20230623,200100,245714210,11530,11530,11530,11530,0
|
|
20230623,200000,245714210,11530,11530,11530,11530,0
|
|
20230623,195900,245714210,11530,11530,11530,11530,0
|
|
20230623,195800,245714210,11530,11530,11530,11530,0
|
|
20230623,195700,245714210,11530,11530,11530,11530,0
|
|
20230623,195600,245714210,11530,11530,11530,11530,0
|
|
20230623,195500,245714210,11530,11530,11530,11530,0
|
|
20230623,195400,245714210,11530,11530,11530,11530,0
|
|
20230623,195300,245714210,11530,11530,11530,11530,0
|
|
20230623,195200,245714210,11530,11530,11530,11530,0
|
|
20230623,195100,245714210,11530,11530,11530,11530,0
|
|
20230623,195000,245714210,11530,11530,11530,11530,681
|
|
20230623,194900,245714210,11530,11530,11530,11530,0
|
|
20230623,194800,245714210,11530,11530,11530,11530,0
|
|
20230623,194700,245714210,11530,11530,11530,11530,0
|
|
20230623,194600,245714210,11530,11530,11530,11530,0
|
|
20230623,194500,245714210,11530,11530,11530,11530,0
|
|
20230623,194400,245714210,11530,11530,11530,11530,0
|
|
20230623,194300,245714210,11530,11530,11530,11530,0
|
|
20230623,194200,245714210,11530,11530,11530,11530,0
|
|
20230623,194100,245714210,11530,11530,11530,11530,0
|
|
20230623,194000,245714210,11530,11530,11530,11530,0
|
|
20230623,193900,245714210,11530,11530,11530,11530,0
|
|
20230623,193800,245714210,11530,11530,11530,11530,0
|
|
20230623,193700,245714210,11530,11530,11530,11530,0
|
|
20230623,193600,245714210,11530,11530,11530,11530,0
|
|
20230623,193500,245714210,11530,11530,11530,11530,0
|
|
20230623,193400,245714210,11530,11530,11530,11530,0
|
|
20230623,193300,245714210,11530,11530,11530,11530,0
|
|
20230623,193200,245714210,11530,11530,11530,11530,0
|
|
20230623,193100,245714210,11530,11530,11530,11530,0
|
|
20230623,193000,245714210,11530,11530,11530,11530,0
|
|
20230623,192900,245714210,11530,11530,11530,11530,0
|
|
20230623,192800,245714210,11530,11530,11530,11530,0
|
|
20230623,192700,245714210,11530,11530,11530,11530,0
|
|
20230623,192600,245714210,11530,11530,11530,11530,0
|
|
20230623,192500,245714210,11530,11530,11530,11530,0
|
|
20230623,192400,245714210,11530,11530,11530,11530,0
|
|
20230623,192300,245714210,11530,11530,11530,11530,0
|
|
20230623,192200,245714210,11530,11530,11530,11530,0
|
|
20230623,192100,245714210,11530,11530,11530,11530,0
|
|
20230623,192000,245714210,11530,11530,11530,11530,681
|
|
20230623,191900,245714210,11530,11530,11530,11530,0
|
|
20230623,191800,245714210,11530,11530,11530,11530,0
|
|
20230623,191700,245714210,11530,11530,11530,11530,0
|
|
20230623,191600,245714210,11530,11530,11530,11530,0
|
|
20230623,191500,245714210,11530,11530,11530,11530,0
|
|
20230623,191400,245714210,11530,11530,11530,11530,0
|
|
20230623,191300,245714210,11530,11530,11530,11530,0
|
|
20230623,191200,245714210,11530,11530,11530,11530,0
|
|
20230623,191100,245714210,11530,11530,11530,11530,0
|
|
20230623,191000,245714210,11530,11530,11530,11530,0
|
|
20230623,190900,245714210,11530,11530,11530,11530,0
|
|
20230623,190800,245714210,11530,11530,11530,11530,0
|
|
20230623,190700,245714210,11530,11530,11530,11530,0
|
|
20230623,190600,245714210,11530,11530,11530,11530,0
|
|
20230623,190500,245714210,11530,11530,11530,11530,0
|
|
20230623,190400,245714210,11530,11530,11530,11530,0
|
|
20230623,190300,245714210,11530,11530,11530,11530,0
|
|
20230623,190200,245714210,11530,11530,11530,11530,0
|
|
20230623,190100,245714210,11530,11530,11530,11530,0
|
|
20230623,190000,245714210,11530,11530,11530,11530,0
|
|
20230623,185900,245714210,11530,11530,11530,11530,0
|
|
20230623,185800,245714210,11530,11530,11530,11530,0
|
|
20230623,185700,245714210,11530,11530,11530,11530,0
|
|
20230623,185600,245714210,11530,11530,11530,11530,0
|
|
20230623,185500,245714210,11530,11530,11530,11530,0
|
|
20230623,185400,245714210,11530,11530,11530,11530,0
|
|
20230623,185300,245714210,11530,11530,11530,11530,0
|
|
20230623,185200,245714210,11530,11530,11530,11530,0
|
|
20230623,185100,245714210,11530,11530,11530,11530,0
|
|
20230623,185000,245714210,11530,11530,11530,11530,681
|
|
20230623,184900,245714210,11530,11530,11530,11530,0
|
|
20230623,184800,245714210,11530,11530,11530,11530,0
|
|
20230623,184700,245714210,11530,11530,11530,11530,0
|
|
20230623,184600,245714210,11530,11530,11530,11530,0
|
|
20230623,184500,245714210,11530,11530,11530,11530,0
|
|
20230623,184400,245714210,11530,11530,11530,11530,0
|
|
20230623,184300,245714210,11530,11530,11530,11530,0
|
|
20230623,184200,245714210,11530,11530,11530,11530,0
|
|
20230623,184100,245714210,11530,11530,11530,11530,0
|
|
20230623,184000,245714210,11530,11530,11530,11530,0
|
|
20230623,183900,245714210,11530,11530,11530,11530,0
|
|
20230623,183800,245714210,11530,11530,11530,11530,0
|
|
20230623,183700,245714210,11530,11530,11530,11530,0
|
|
20230623,183600,245714210,11530,11530,11530,11530,0
|
|
20230623,183500,245714210,11530,11530,11530,11530,0
|
|
20230623,183400,245714210,11530,11530,11530,11530,0
|
|
20230623,183300,245714210,11530,11530,11530,11530,0
|
|
20230623,183200,245714210,11530,11530,11530,11530,0
|
|
20230623,183100,245714210,11530,11530,11530,11530,0
|
|
20230623,183000,245714210,11530,11530,11530,11530,0
|
|
20230623,182900,245714210,11530,11530,11530,11530,0
|
|
20230623,182800,245714210,11530,11530,11530,11530,0
|
|
20230623,182700,245714210,11530,11530,11530,11530,0
|
|
20230623,182600,245714210,11530,11530,11530,11530,0
|
|
20230623,182500,245714210,11530,11530,11530,11530,0
|
|
20230623,182400,245714210,11530,11530,11530,11530,0
|
|
20230623,182300,245714210,11530,11530,11530,11530,0
|
|
20230623,182200,245714210,11530,11530,11530,11530,0
|
|
20230623,182100,245714210,11530,11530,11530,11530,0
|
|
20230623,182000,245714210,11530,11530,11530,11530,681
|
|
20230623,181900,245714210,11530,11530,11530,11530,0
|
|
20230623,181800,245714210,11530,11530,11530,11530,0
|
|
20230623,181700,245714210,11530,11530,11530,11530,0
|
|
20230623,181600,245714210,11530,11530,11530,11530,0
|
|
20230623,181500,245714210,11530,11530,11530,11530,0
|
|
20230623,181400,245714210,11530,11530,11530,11530,0
|
|
20230623,181300,245714210,11530,11530,11530,11530,0
|
|
20230623,181200,245714210,11530,11530,11530,11530,0
|
|
20230623,181100,245714210,11530,11530,11530,11530,0
|
|
20230623,181000,245714210,11530,11530,11530,11530,0
|
|
20230623,180900,245714210,11530,11530,11530,11530,0
|
|
20230623,180800,245714210,11530,11530,11530,11530,0
|
|
20230623,180700,245714210,11530,11530,11530,11530,0
|
|
20230623,180600,245714210,11530,11530,11530,11530,0
|
|
20230623,180500,245714210,11530,11530,11530,11530,0
|
|
20230623,180400,245714210,11530,11530,11530,11530,0
|
|
20230623,180300,245714210,11530,11530,11530,11530,0
|
|
20230623,180200,245714210,11530,11530,11530,11530,0
|
|
20230623,180100,245714210,11530,11530,11530,11530,0
|
|
20230623,180000,245714210,11530,11530,11530,11530,0
|
|
20230623,175900,245714210,11530,11530,11530,11530,0
|
|
20230623,175800,245714210,11530,11530,11530,11530,0
|
|
20230623,175700,245714210,11530,11530,11530,11530,0
|
|
20230623,175600,245714210,11530,11530,11530,11530,0
|
|
20230623,175500,245714210,11530,11530,11530,11530,0
|
|
20230623,175400,245714210,11530,11530,11530,11530,0
|
|
20230623,175300,245714210,11530,11530,11530,11530,0
|
|
20230623,175200,245714210,11530,11530,11530,11530,0
|
|
20230623,175100,245714210,11530,11530,11530,11530,0
|
|
20230623,175000,245714210,11530,11530,11530,11530,681
|
|
20230623,174900,245714210,11530,11530,11530,11530,0
|
|
20230623,174800,245714210,11530,11530,11530,11530,0
|
|
20230623,174700,245714210,11530,11530,11530,11530,0
|
|
20230623,174600,245714210,11530,11530,11530,11530,0
|
|
20230623,174500,245714210,11530,11530,11530,11530,0
|
|
20230623,174400,245714210,11530,11530,11530,11530,0
|
|
20230623,174300,245714210,11530,11530,11530,11530,0
|
|
20230623,174200,245714210,11530,11530,11530,11530,0
|
|
20230623,174100,245714210,11530,11530,11530,11530,0
|
|
20230623,174000,245714210,11530,11530,11530,11530,0
|
|
20230623,173900,245714210,11530,11530,11530,11530,0
|
|
20230623,173800,245714210,11530,11530,11530,11530,0
|
|
20230623,173700,245714210,11530,11530,11530,11530,0
|
|
20230623,173600,245714210,11530,11530,11530,11530,0
|
|
20230623,173500,245714210,11530,11530,11530,11530,0
|
|
20230623,173400,245714210,11530,11530,11530,11530,0
|
|
20230623,173300,245714210,11530,11530,11530,11530,0
|
|
20230623,173200,245714210,11530,11530,11530,11530,0
|
|
20230623,173100,245714210,11530,11530,11530,11530,0
|
|
20230623,173000,245714210,11530,11530,11530,11530,0
|
|
20230623,172900,245714210,11530,11530,11530,11530,0
|
|
20230623,172800,245714210,11530,11530,11530,11530,0
|
|
20230623,172700,245714210,11530,11530,11530,11530,0
|
|
20230623,172600,245714210,11530,11530,11530,11530,0
|
|
20230623,172500,245714210,11530,11530,11530,11530,0
|
|
20230623,172400,245714210,11530,11530,11530,11530,0
|
|
20230623,172300,245714210,11530,11530,11530,11530,0
|
|
20230623,172200,245714210,11530,11530,11530,11530,0
|
|
20230623,172100,245714210,11530,11530,11530,11530,0
|
|
20230623,172000,245714210,11530,11530,11530,11530,681
|
|
20230623,171900,245714210,11530,11530,11530,11530,0
|
|
20230623,171800,245714210,11530,11530,11530,11530,0
|
|
20230623,171700,245714210,11530,11530,11530,11530,0
|
|
20230623,171600,245714210,11530,11530,11530,11530,0
|
|
20230623,171500,245714210,11530,11530,11530,11530,0
|
|
20230623,171400,245714210,11530,11530,11530,11530,0
|
|
20230623,171300,245714210,11530,11530,11530,11530,0
|
|
20230623,171200,245714210,11530,11530,11530,11530,0
|
|
20230623,171100,245714210,11530,11530,11530,11530,0
|
|
20230623,171000,245714210,11530,11530,11530,11530,0
|
|
20230623,170900,245714210,11530,11530,11530,11530,0
|
|
20230623,170800,245714210,11530,11530,11530,11530,0
|
|
20230623,170700,245714210,11530,11530,11530,11530,0
|
|
20230623,170600,245714210,11530,11530,11530,11530,0
|
|
20230623,170500,245714210,11530,11530,11530,11530,0
|
|
20230623,170400,245714210,11530,11530,11530,11530,0
|
|
20230623,170300,245714210,11530,11530,11530,11530,0
|
|
20230623,170200,245714210,11530,11530,11530,11530,0
|
|
20230623,170100,245714210,11530,11530,11530,11530,0
|
|
20230623,170000,245714210,11530,11530,11530,11530,0
|
|
20230623,165900,245714210,11530,11530,11530,11530,0
|
|
20230623,165800,245714210,11530,11530,11530,11530,0
|
|
20230623,165700,245714210,11530,11530,11530,11530,0
|
|
20230623,165600,245714210,11530,11530,11530,11530,0
|
|
20230623,165500,245714210,11530,11530,11530,11530,0
|
|
20230623,165400,245714210,11530,11530,11530,11530,0
|
|
20230623,165300,245714210,11530,11530,11530,11530,0
|
|
20230623,165200,245714210,11530,11530,11530,11530,0
|
|
20230623,165100,245714210,11530,11530,11530,11530,0
|
|
20230623,165000,245714210,11530,11530,11530,11530,681
|
|
20230623,164900,245714210,11530,11530,11530,11530,0
|
|
20230623,164800,245714210,11530,11530,11530,11530,0
|
|
20230623,164700,245714210,11530,11530,11530,11530,0
|
|
20230623,164600,245714210,11530,11530,11530,11530,0
|
|
20230623,164500,245714210,11530,11530,11530,11530,0
|
|
20230623,164400,245714210,11530,11530,11530,11530,0
|
|
20230623,164300,245714210,11530,11530,11530,11530,0
|
|
20230623,164200,245714210,11530,11530,11530,11530,0
|
|
20230623,164100,245714210,11530,11530,11530,11530,0
|
|
20230623,164000,245714210,11530,11530,11530,11530,0
|
|
20230623,163900,245714210,11530,11530,11530,11530,0
|
|
20230623,163800,245714210,11530,11530,11530,11530,0
|
|
20230623,163700,245714210,11530,11530,11530,11530,0
|
|
20230623,163600,245714210,11530,11530,11530,11530,0
|
|
20230623,163500,245714210,11530,11530,11530,11530,0
|
|
20230623,163400,245714210,11530,11530,11530,11530,0
|
|
20230623,163300,245714210,11530,11530,11530,11530,0
|
|
20230623,163200,245714210,11530,11530,11530,11530,0
|
|
20230623,163100,245714210,11530,11530,11530,11530,0
|
|
20230623,163000,245714210,11530,11530,11530,11530,0
|
|
20230623,162900,245714210,11530,11530,11530,11530,0
|
|
20230623,162800,245714210,11530,11530,11530,11530,0
|
|
20230623,162700,245714210,11530,11530,11530,11530,0
|
|
20230623,162600,245714210,11530,11530,11530,11530,0
|
|
20230623,162500,245714210,11530,11530,11530,11530,0
|
|
20230623,162400,245714210,11530,11530,11530,11530,0
|
|
20230623,162300,245714210,11530,11530,11530,11530,0
|
|
20230623,162200,245714210,11530,11530,11530,11530,0
|
|
20230623,162100,245714210,11530,11530,11530,11530,0
|
|
20230623,162000,245714210,11530,11530,11530,11530,681
|
|
20230623,161900,245714210,11530,11530,11530,11530,0
|
|
20230623,161800,245714210,11530,11530,11530,11530,0
|
|
20230623,161700,245714210,11530,11530,11530,11530,0
|
|
20230623,161600,245714210,11530,11530,11530,11530,0
|
|
20230623,161500,245714210,11530,11530,11530,11530,0
|
|
20230623,161400,245714210,11530,11530,11530,11530,0
|
|
20230623,161300,245714210,11530,11530,11530,11530,0
|
|
20230623,161200,245714210,11530,11530,11530,11530,0
|
|
20230623,161100,245714210,11530,11530,11530,11530,0
|
|
20230623,161000,245714210,11530,11530,11530,11530,0
|
|
20230623,160900,245714210,11530,11530,11530,11530,0
|
|
20230623,160800,245714210,11530,11530,11530,11530,0
|
|
20230623,160700,245714210,11530,11530,11530,11530,0
|
|
20230623,160600,245714210,11530,11530,11530,11530,0
|
|
20230623,160500,245714210,11530,11530,11530,11530,0
|
|
20230623,160400,245714210,11530,11530,11530,11530,0
|
|
20230623,160300,245714210,11530,11530,11530,11530,0
|
|
20230623,160200,245714210,11530,11530,11530,11530,0
|
|
20230623,160100,245714210,11530,11530,11530,11530,0
|
|
20230623,160000,245714210,11530,11530,11530,11530,0
|
|
20230623,155900,245714210,11530,11530,11530,11530,0
|
|
20230623,155800,245714210,11530,11530,11530,11530,0
|
|
20230623,155700,245714210,11530,11530,11530,11530,0
|
|
20230623,155600,245714210,11530,11530,11530,11530,0
|
|
20230623,155500,245714210,11530,11530,11530,11530,0
|
|
20230623,155400,245714210,11530,11530,11530,11530,0
|
|
20230623,155300,245714210,11530,11530,11530,11530,0
|
|
20230623,155200,245714210,11530,11530,11530,11530,0
|
|
20230623,155100,245714210,11530,11530,11530,11530,0
|
|
20230623,155000,245714210,11530,11530,11530,11530,681
|
|
20230623,154900,245714210,11530,11530,11530,11530,0
|
|
20230623,154800,245714210,11530,11530,11530,11530,0
|
|
20230623,154700,245714210,11530,11530,11530,11530,0
|
|
20230623,154600,245714210,11530,11530,11530,11530,0
|
|
20230623,154500,245714210,11530,11530,11530,11530,0
|
|
20230623,154400,245714210,11530,11530,11530,11530,0
|
|
20230623,154300,245714210,11530,11530,11530,11530,0
|
|
20230623,154200,245714210,11530,11530,11530,11530,0
|
|
20230623,154100,245714210,11530,11530,11530,11530,0
|
|
20230623,154000,245714210,11530,11530,11530,11530,0
|
|
20230623,153900,245714210,11530,11530,11530,11530,0
|
|
20230623,153800,245714210,11530,11530,11530,11530,0
|
|
20230623,153700,245714210,11530,11530,11530,11530,0
|
|
20230623,153600,245714210,11530,11530,11530,11530,0
|
|
20230623,153500,245714210,11530,11530,11530,11530,0
|
|
20230623,153400,245714210,11530,11530,11530,11530,0
|
|
20230623,153300,245714210,11530,11530,11530,11530,0
|
|
20230623,153200,245714210,11530,11530,11530,11530,0
|
|
20230623,153100,245714210,11530,11530,11530,11530,0
|
|
20230623,153000,245714210,11530,11530,11530,11530,681
|
|
20230623,152900,237862280,11460,11460,11460,11460,0
|
|
20230623,152800,237862280,11460,11460,11460,11460,0
|
|
20230623,152700,237862280,11460,11460,11460,11460,0
|
|
20230623,152600,237862280,11460,11460,11460,11460,0
|
|
20230623,152500,237862280,11460,11460,11460,11460,0
|
|
20230623,152400,237862280,11460,11460,11460,11460,0
|
|
20230623,152300,237862280,11460,11460,11460,11460,0
|
|
20230623,152200,237862280,11460,11460,11460,11460,0
|
|
20230623,152100,237862280,11460,11460,11460,11460,0
|
|
20230623,152000,237862280,11460,11460,11460,11460,0
|
|
20230623,151900,237862280,11460,11460,11460,11410,120
|
|
20230623,151800,236488080,11410,11440,11450,11410,116
|
|
20230623,151700,235160460,11460,11440,11460,11440,159
|
|
20230623,151600,233338500,11440,11440,11440,11440,1
|
|
20230623,151500,233327060,11440,11440,11440,11440,16
|
|
20230623,151400,233144020,11460,11440,11460,11440,254
|
|
20230623,151300,230238140,11440,11440,11440,11440,0
|
|
20230623,151200,230238140,11440,11440,11440,11440,0
|
|
20230623,151100,230238140,11440,11390,11440,11390,67
|
|
20230623,151000,229474510,11370,11370,11370,11370,0
|
|
20230623,150900,229474510,11370,11370,11370,11370,0
|
|
20230623,150800,229474510,11370,11370,11370,11370,1
|
|
20230623,150700,229463140,11390,11390,11390,11390,50
|
|
20230623,150600,228893640,11390,11390,11390,11390,0
|
|
20230623,150500,228893640,11390,11390,11390,11390,0
|
|
20230623,150400,228893640,11390,11390,11390,11390,100
|
|
20230623,150300,227754640,11390,11390,11390,11390,0
|
|
20230623,150200,227754640,11390,11390,11390,11390,0
|
|
20230623,150100,227754640,11390,11390,11390,11390,100
|
|
20230623,150000,226615640,11390,11390,11390,11390,50
|
|
20230623,145900,226046140,11390,11390,11390,11390,0
|
|
20230623,145800,226046140,11390,11390,11390,11390,0
|
|
20230623,145700,226046140,11390,11390,11390,11390,0
|
|
20230623,145600,226046140,11390,11390,11390,11390,50
|
|
20230623,145500,225476640,11380,11380,11380,11380,0
|
|
20230623,145400,225476640,11380,11380,11380,11380,90
|
|
20230623,145300,224452440,11390,11390,11390,11390,0
|
|
20230623,145200,224452440,11390,11390,11390,11390,0
|
|
20230623,145100,224452440,11390,11390,11390,11390,0
|
|
20230623,145000,224452440,11390,11380,11390,11380,90
|
|
20230623,144900,223428160,11380,11380,11380,11380,0
|
|
20230623,144800,223428160,11380,11380,11380,11380,0
|
|
20230623,144700,223428160,11380,11380,11380,11370,13
|
|
20230623,144600,223280260,11320,11360,11360,11320,125
|
|
20230623,144500,221865220,11320,11320,11320,11320,0
|
|
20230623,144400,221865220,11320,11320,11320,11320,0
|
|
20230623,144300,221865220,11320,11320,11320,11320,0
|
|
20230623,144200,221865220,11320,11320,11320,11320,0
|
|
20230623,144100,221865220,11320,11340,11340,11320,138
|
|
20230623,144000,220302040,11380,11380,11380,11380,0
|
|
20230623,143900,220302040,11380,11380,11380,11380,2
|
|
20230623,143800,220279280,11380,11380,11380,11380,0
|
|
20230623,143700,220279280,11380,11380,11380,11380,0
|
|
20230623,143600,220279280,11380,11380,11380,11380,0
|
|
20230623,143500,220279280,11380,11370,11380,11370,2
|
|
20230623,143400,220256530,11370,11370,11370,11370,3
|
|
20230623,143300,220222420,11380,11380,11380,11380,40
|
|
20230623,143200,219767220,11390,11390,11390,11390,0
|
|
20230623,143100,219767220,11390,11390,11390,11390,0
|
|
20230623,143000,219767220,11390,11390,11390,11390,0
|
|
20230623,142900,219767220,11390,11370,11390,11370,2
|
|
20230623,142800,219744460,11360,11360,11360,11360,0
|
|
20230623,142700,219744460,11360,11340,11360,11340,55
|
|
20230623,142600,219119760,11340,11340,11340,11340,0
|
|
20230623,142500,219119760,11340,11340,11340,11340,100
|
|
20230623,142400,217985760,11340,11330,11340,11330,200
|
|
20230623,142300,215719740,11330,11330,11330,11330,0
|
|
20230623,142200,215719740,11330,11330,11330,11330,0
|
|
20230623,142100,215719740,11330,11330,11330,11330,0
|
|
20230623,142000,215719740,11330,11330,11330,11330,0
|
|
20230623,141900,215719740,11330,11330,11330,11330,0
|
|
20230623,141800,215719740,11330,11330,11330,11330,0
|
|
20230623,141700,215719740,11330,11330,11330,11330,0
|
|
20230623,141600,215719740,11330,11320,11330,11320,513
|
|
20230623,141500,209909800,11320,11320,11320,11320,20
|
|
20230623,141400,209683400,11320,11320,11320,11320,0
|
|
20230623,141300,209683400,11320,11320,11320,11320,0
|
|
20230623,141200,209683400,11320,11320,11320,11320,0
|
|
20230623,141100,209683400,11320,11320,11320,11320,27
|
|
20230623,141000,209377760,11320,11320,11320,11320,1
|
|
20230623,140900,209366440,11260,11260,11260,11260,0
|
|
20230623,140800,209366440,11260,11260,11260,11260,0
|
|
20230623,140700,209366440,11260,11260,11260,11260,0
|
|
20230623,140600,209366440,11260,11260,11260,11260,50
|
|
20230623,140500,208803440,11260,11260,11260,11260,0
|
|
20230623,140400,208803440,11260,11330,11330,11260,1000
|
|
20230623,140300,197524570,11300,11300,11300,11300,0
|
|
20230623,140200,197524570,11300,11300,11300,11300,0
|
|
20230623,140100,197524570,11300,11300,11300,11300,0
|
|
20230623,140000,197524570,11300,11300,11300,11300,0
|
|
20230623,135900,197524570,11300,11300,11300,11300,0
|
|
20230623,135800,197524570,11300,11300,11300,11300,0
|
|
20230623,135700,197524570,11300,11300,11300,11300,0
|
|
20230623,135600,197524570,11300,11300,11300,11300,0
|
|
20230623,135500,197524570,11300,11300,11300,11300,0
|
|
20230623,135400,197524570,11300,11300,11300,11300,0
|
|
20230623,135300,197524570,11300,11310,11310,11300,1000
|
|
20230623,135200,186222450,11300,11340,11340,11300,1807
|
|
20230623,135100,165767950,11320,11470,11470,11320,3009
|
|
20230623,135000,131639810,11400,11400,11400,11400,0
|
|
20230623,134900,131639810,11400,11400,11400,11400,0
|
|
20230623,134800,131639810,11400,11400,11400,11400,0
|
|
20230623,134700,131639810,11400,11400,11400,11400,0
|
|
20230623,134600,131639810,11400,11400,11400,11400,0
|
|
20230623,134500,131639810,11400,11400,11400,11400,0
|
|
20230623,134400,131639810,11400,11400,11400,11400,8
|
|
20230623,134300,131548610,11390,11390,11390,11390,0
|
|
20230623,134200,131548610,11390,11390,11390,11390,18
|
|
20230623,134100,131343590,11390,11390,11390,11390,494
|
|
20230623,134000,125716930,11390,11390,11390,11390,0
|
|
20230623,133900,125716930,11390,11390,11390,11390,0
|
|
20230623,133800,125716930,11390,11390,11390,11390,0
|
|
20230623,133700,125716930,11390,11400,11400,11390,1290
|
|
20230623,133600,111015130,11500,11500,11500,11500,0
|
|
20230623,133500,111015130,11500,11500,11500,11500,0
|
|
20230623,133400,111015130,11500,11500,11500,11500,0
|
|
20230623,133300,111015130,11500,11500,11500,11500,0
|
|
20230623,133200,111015130,11500,11500,11500,11500,0
|
|
20230623,133100,111015130,11500,11500,11500,11500,0
|
|
20230623,133000,111015130,11500,11500,11500,11500,0
|
|
20230623,132900,111015130,11500,11400,11500,11400,3
|
|
20230623,132800,110980830,11410,11410,11410,11410,127
|
|
20230623,132700,109531760,11420,11420,11420,11420,687
|
|
20230623,132600,101686220,11420,11420,11420,11420,29
|
|
20230623,132500,101355040,11470,11470,11470,11470,0
|
|
20230623,132400,101355040,11470,11430,11510,11430,426
|
|
20230623,132300,96484200,11430,11430,11430,11430,131
|
|
20230623,132200,94986870,11440,11440,11440,11440,0
|
|
20230623,132100,94986870,11440,11440,11440,11440,53
|
|
20230623,132000,94380550,11440,11440,11440,11440,0
|
|
20230623,131900,94380550,11440,11440,11440,11440,0
|
|
20230623,131800,94380550,11440,11440,11440,11440,0
|
|
20230623,131700,94380550,11440,11440,11440,11440,0
|
|
20230623,131600,94380550,11440,11440,11440,11440,42
|
|
20230623,131500,93900070,11440,11440,11440,11440,0
|
|
20230623,131400,93900070,11440,11440,11440,11440,0
|
|
20230623,131300,93900070,11440,11440,11440,11440,0
|
|
20230623,131200,93900070,11440,11440,11440,11440,45
|
|
20230623,131100,93385270,11440,11440,11440,11440,0
|
|
20230623,131000,93385270,11440,11440,11440,11440,0
|
|
20230623,130900,93385270,11440,11440,11440,11440,0
|
|
20230623,130800,93385270,11440,11490,11490,11440,210
|
|
20230623,130700,90980890,11530,11530,11530,11530,0
|
|
20230623,130600,90980890,11530,11530,11530,11530,0
|
|
20230623,130500,90980890,11530,11530,11530,11530,0
|
|
20230623,130400,90980890,11530,11530,11530,11530,0
|
|
20230623,130300,90980890,11530,11530,11530,11530,0
|
|
20230623,130200,90980890,11530,11530,11530,11530,0
|
|
20230623,130100,90980890,11530,11530,11530,11530,0
|
|
20230623,130000,90980890,11530,11530,11530,11530,0
|
|
20230623,125900,90980890,11530,11530,11530,11530,0
|
|
20230623,125800,90980890,11530,11530,11530,11530,0
|
|
20230623,125700,90980890,11530,11530,11530,11530,0
|
|
20230623,125600,90980890,11530,11530,11530,11530,10
|
|
20230623,125500,90865590,11520,11520,11520,11520,0
|
|
20230623,125400,90865590,11520,11520,11520,11520,0
|
|
20230623,125300,90865590,11520,11520,11520,11520,0
|
|
20230623,125200,90865590,11520,11520,11520,11520,1
|
|
20230623,125100,90854070,11520,11520,11520,11520,9
|
|
20230623,125000,90750390,11510,11510,11510,11510,0
|
|
20230623,124900,90750390,11510,11510,11510,11510,0
|
|
20230623,124800,90750390,11510,11510,11510,11510,0
|
|
20230623,124700,90750390,11510,11510,11510,11510,0
|
|
20230623,124600,90750390,11510,11510,11510,11510,0
|
|
20230623,124500,90750390,11510,11510,11510,11510,0
|
|
20230623,124400,90750390,11510,11510,11510,11510,0
|
|
20230623,124300,90750390,11510,11510,11510,11510,0
|
|
20230623,124200,90750390,11510,11510,11510,11510,0
|
|
20230623,124100,90750390,11510,11510,11510,11510,0
|
|
20230623,124000,90750390,11510,11510,11510,11510,0
|
|
20230623,123900,90750390,11510,11510,11510,11510,1
|
|
20230623,123800,90738880,11530,11530,11530,11530,0
|
|
20230623,123700,90738880,11530,11530,11530,11530,0
|
|
20230623,123600,90738880,11530,11530,11530,11530,0
|
|
20230623,123500,90738880,11530,11530,11530,11530,0
|
|
20230623,123400,90738880,11530,11530,11530,11530,0
|
|
20230623,123300,90738880,11530,11530,11530,11530,0
|
|
20230623,123200,90738880,11530,11530,11530,11530,0
|
|
20230623,123100,90738880,11530,11530,11530,11530,0
|
|
20230623,123000,90738880,11530,11530,11530,11530,0
|
|
20230623,122900,90738880,11530,11530,11530,11530,0
|
|
20230623,122800,90738880,11530,11530,11530,11530,0
|
|
20230623,122700,90738880,11530,11530,11530,11530,0
|
|
20230623,122600,90738880,11530,11530,11530,11530,0
|
|
20230623,122500,90738880,11530,11530,11530,11530,0
|
|
20230623,122400,90738880,11530,11530,11530,11530,0
|
|
20230623,122300,90738880,11530,11530,11530,11530,20
|
|
20230623,122200,90508280,11500,11500,11500,11500,0
|
|
20230623,122100,90508280,11500,11500,11500,11500,0
|
|
20230623,122000,90508280,11500,11500,11500,11500,0
|
|
20230623,121900,90508280,11500,11500,11500,11500,0
|
|
20230623,121800,90508280,11500,11500,11500,11500,0
|
|
20230623,121700,90508280,11500,11500,11500,11500,0
|
|
20230623,121600,90508280,11500,11500,11500,11500,0
|
|
20230623,121500,90508280,11500,11500,11500,11500,0
|
|
20230623,121400,90508280,11500,11500,11500,11500,0
|
|
20230623,121300,90508280,11500,11500,11500,11500,50
|
|
20230623,121200,89933280,11530,11530,11530,11530,0
|
|
20230623,121100,89933280,11530,11530,11530,11530,0
|
|
20230623,121000,89933280,11530,11530,11530,11530,0
|
|
20230623,120900,89933280,11530,11530,11530,11530,0
|
|
20230623,120800,89933280,11530,11530,11530,11530,0
|
|
20230623,120700,89933280,11530,11530,11530,11530,0
|
|
20230623,120600,89933280,11530,11530,11530,11530,0
|
|
20230623,120500,89933280,11530,11530,11530,11530,0
|
|
20230623,120400,89933280,11530,11530,11530,11530,0
|
|
20230623,120300,89933280,11530,11530,11530,11530,0
|
|
20230623,120200,89933280,11530,11530,11530,11530,0
|
|
20230623,120100,89933280,11530,11530,11530,11530,0
|
|
20230623,120000,89933280,11530,11530,11530,11530,0
|
|
20230623,115900,89933280,11530,11530,11530,11530,0
|
|
20230623,115800,89933280,11530,11530,11530,11530,0
|
|
20230623,115700,89933280,11530,11530,11530,11530,5
|
|
20230623,115600,89875630,11530,11530,11530,11530,0
|
|
20230623,115500,89875630,11530,11530,11530,11530,0
|
|
20230623,115400,89875630,11530,11530,11530,11530,0
|
|
20230623,115300,89875630,11530,11530,11530,11530,0
|
|
20230623,115200,89875630,11530,11530,11530,11530,0
|
|
20230623,115100,89875630,11530,11530,11530,11530,0
|
|
20230623,115000,89875630,11530,11530,11530,11530,0
|
|
20230623,114900,89875630,11530,11530,11530,11530,0
|
|
20230623,114800,89875630,11530,11530,11530,11530,0
|
|
20230623,114700,89875630,11530,11530,11530,11530,0
|
|
20230623,114600,89875630,11530,11530,11530,11530,0
|
|
20230623,114500,89875630,11530,11520,11530,11520,33
|
|
20230623,114400,89495370,11460,11470,11470,11460,152
|
|
20230623,114300,87752950,11530,11530,11530,11530,0
|
|
20230623,114200,87752950,11530,11530,11530,11530,0
|
|
20230623,114100,87752950,11530,11530,11530,11530,0
|
|
20230623,114000,87752950,11530,11530,11530,11530,0
|
|
20230623,113900,87752950,11530,11530,11530,11530,5
|
|
20230623,113800,87695300,11530,11530,11530,11530,0
|
|
20230623,113700,87695300,11530,11530,11530,11530,0
|
|
20230623,113600,87695300,11530,11530,11530,11530,0
|
|
20230623,113500,87695300,11530,11530,11530,11530,0
|
|
20230623,113400,87695300,11530,11530,11530,11530,0
|
|
20230623,113300,87695300,11530,11530,11530,11530,0
|
|
20230623,113200,87695300,11530,11530,11530,11530,0
|
|
20230623,113100,87695300,11530,11530,11530,11530,0
|
|
20230623,113000,87695300,11530,11530,11530,11530,0
|
|
20230623,112900,87695300,11530,11530,11530,11530,0
|
|
20230623,112800,87695300,11530,11530,11530,11530,0
|
|
20230623,112700,87695300,11530,11530,11530,11530,0
|
|
20230623,112600,87695300,11530,11530,11530,11530,0
|
|
20230623,112500,87695300,11530,11530,11530,11530,0
|
|
20230623,112400,87695300,11530,11530,11530,11530,0
|
|
20230623,112300,87695300,11530,11530,11530,11530,0
|
|
20230623,112200,87695300,11530,11530,11530,11530,0
|
|
20230623,112100,87695300,11530,11530,11530,11530,0
|
|
20230623,112000,87695300,11530,11530,11530,11530,0
|
|
20230623,111900,87695300,11530,11530,11530,11530,2
|
|
20230623,111800,87672240,11530,11530,11530,11530,0
|
|
20230623,111700,87672240,11530,11530,11530,11530,0
|
|
20230623,111600,87672240,11530,11530,11530,11530,0
|
|
20230623,111500,87672240,11530,11530,11530,11530,0
|
|
20230623,111400,87672240,11530,11530,11530,11530,0
|
|
20230623,111300,87672240,11530,11530,11530,11530,0
|
|
20230623,111200,87672240,11530,11530,11530,11530,0
|
|
20230623,111100,87672240,11530,11530,11530,11530,0
|
|
20230623,111000,87672240,11530,11510,11530,11510,9
|
|
20230623,110900,87568530,11530,11530,11530,11530,0
|
|
20230623,110800,87568530,11530,11530,11530,11530,0
|
|
20230623,110700,87568530,11530,11530,11530,11530,0
|
|
20230623,110600,87568530,11530,11530,11530,11530,0
|
|
20230623,110500,87568530,11530,11530,11530,11530,0
|
|
20230623,110400,87568530,11530,11530,11530,11530,0
|
|
20230623,110300,87568530,11530,11530,11530,11530,0
|
|
20230623,110200,87568530,11530,11530,11530,11530,0
|
|
20230623,110100,87568530,11530,11530,11530,11530,0
|
|
20230623,110000,87568530,11530,11530,11530,11530,0
|
|
20230623,105900,87568530,11530,11530,11530,11530,0
|
|
20230623,105800,87568530,11530,11530,11530,11530,0
|
|
20230623,105700,87568530,11530,11530,11530,11530,0
|
|
20230623,105600,87568530,11530,11530,11530,11530,0
|
|
20230623,105500,87568530,11530,11530,11530,11530,0
|
|
20230623,105400,87568530,11530,11530,11530,11530,0
|
|
20230623,105300,87568530,11530,11530,11530,11530,0
|
|
20230623,105200,87568530,11530,11530,11530,11530,0
|
|
20230623,105100,87568530,11530,11530,11530,11530,0
|
|
20230623,105000,87568530,11530,11530,11530,11530,0
|
|
20230623,104900,87568530,11530,11530,11530,11530,0
|
|
20230623,104800,87568530,11530,11530,11530,11530,0
|
|
20230623,104700,87568530,11530,11530,11530,11530,0
|
|
20230623,104600,87568530,11530,11530,11530,11530,0
|
|
20230623,104500,87568530,11530,11530,11530,11530,0
|
|
20230623,104400,87568530,11530,11530,11530,11530,0
|
|
20230623,104300,87568530,11530,11530,11530,11530,2
|
|
20230623,104200,87545470,11450,11450,11450,11450,0
|
|
20230623,104100,87545470,11450,11450,11450,11450,0
|
|
20230623,104000,87545470,11450,11450,11450,11450,0
|
|
20230623,103900,87545470,11450,11450,11450,11450,0
|
|
20230623,103800,87545470,11450,11450,11450,11450,9
|
|
20230623,103700,87442420,11520,11520,11520,11520,0
|
|
20230623,103600,87442420,11520,11520,11520,11520,0
|
|
20230623,103500,87442420,11520,11520,11520,11520,0
|
|
20230623,103400,87442420,11520,11520,11520,11520,0
|
|
20230623,103300,87442420,11520,11520,11520,11520,0
|
|
20230623,103200,87442420,11520,11520,11520,11520,0
|
|
20230623,103100,87442420,11520,11520,11520,11520,0
|
|
20230623,103000,87442420,11520,11520,11520,11520,0
|
|
20230623,102900,87442420,11520,11520,11520,11520,0
|
|
20230623,102800,87442420,11520,11520,11520,11520,0
|
|
20230623,102700,87442420,11520,11520,11520,11520,0
|
|
20230623,102600,87442420,11520,11520,11520,11520,1
|
|
20230623,102500,87430900,11520,11520,11520,11520,0
|
|
20230623,102400,87430900,11520,11520,11520,11520,0
|
|
20230623,102300,87430900,11520,11440,11520,11440,3
|
|
20230623,102200,87396420,11440,11440,11440,11440,0
|
|
20230623,102100,87396420,11440,11440,11440,11440,0
|
|
20230623,102000,87396420,11440,11520,11520,11440,10
|
|
20230623,101900,87281380,11540,11540,11540,11540,0
|
|
20230623,101800,87281380,11540,11540,11540,11540,1
|
|
20230623,101700,87269840,11520,11520,11520,11520,0
|
|
20230623,101600,87269840,11520,11520,11520,11520,11
|
|
20230623,101500,87143120,11550,11520,11550,11520,56
|
|
20230623,101400,86497470,11510,11490,11510,11490,474
|
|
20230623,101300,81043640,11500,11480,11500,11480,40
|
|
20230623,101200,80584040,11490,11490,11490,11490,0
|
|
20230623,101100,80584040,11490,11470,11490,11470,50
|
|
20230623,101000,80009900,11460,11460,11460,11460,18
|
|
20230623,100900,79803620,11420,11420,11420,11420,0
|
|
20230623,100800,79803620,11420,11420,11420,11420,0
|
|
20230623,100700,79803620,11420,11420,11420,11420,0
|
|
20230623,100600,79803620,11420,11420,11420,11420,0
|
|
20230623,100500,79803620,11420,11420,11420,11420,0
|
|
20230623,100400,79803620,11420,11430,11430,11420,100
|
|
20230623,100300,78661610,11430,11430,11430,11430,1
|
|
20230623,100200,78650180,11430,11430,11430,11430,0
|
|
20230623,100100,78650180,11430,11430,11430,11430,53
|
|
20230623,100000,78044390,11420,11420,11420,11420,0
|
|
20230623,095900,78044390,11420,11500,11500,11420,510
|
|
20230623,095800,72216420,11500,11500,11500,11500,0
|
|
20230623,095700,72216420,11500,11500,11500,11500,0
|
|
20230623,095600,72216420,11500,11490,11500,11490,7
|
|
20230623,095500,72135980,11440,11440,11440,11440,0
|
|
20230623,095400,72135980,11440,11440,11440,11440,0
|
|
20230623,095300,72135980,11440,11440,11440,11440,149
|
|
20230623,095200,70431420,11510,11510,11510,11510,0
|
|
20230623,095100,70431420,11510,11520,11520,11510,2
|
|
20230623,095000,70408390,11440,11440,11440,11440,0
|
|
20230623,094900,70408390,11440,11440,11440,11440,131
|
|
20230623,094800,68909750,11440,11450,11450,11440,800
|
|
20230623,094700,59754520,11460,11460,11460,11460,0
|
|
20230623,094600,59754520,11460,11480,11480,11460,529
|
|
20230623,094500,53691980,11480,11480,11480,11480,0
|
|
20230623,094400,53691980,11480,11480,11480,11480,0
|
|
20230623,094300,53691980,11480,11460,11480,11460,101
|
|
20230623,094200,52532520,11480,11480,11480,11480,0
|
|
20230623,094100,52532520,11480,11480,11480,11480,61
|
|
20230623,094000,51832240,11520,11520,11520,11520,30
|
|
20230623,093900,51486640,11520,11520,11520,11520,0
|
|
20230623,093800,51486640,11520,11520,11520,11520,0
|
|
20230623,093700,51486640,11520,11520,11520,11520,0
|
|
20230623,093600,51486640,11520,11520,11520,11520,0
|
|
20230623,093500,51486640,11520,11520,11520,11520,2
|
|
20230623,093400,51463600,11480,11510,11540,11480,1503
|
|
20230623,093300,34206220,11480,11530,11530,11480,2000
|
|
20230623,093200,11218050,11560,11560,11560,11560,5
|
|
20230623,093100,11160250,11600,11560,11600,11560,10
|
|
20230623,093000,11044510,11560,11560,11560,11560,3
|
|
20230623,092900,11009830,11510,11560,11560,11510,326
|
|
20230623,092800,7254910,11550,11550,11550,11550,0
|
|
20230623,092700,7254910,11550,11550,11550,11550,0
|
|
20230623,092600,7254910,11550,11550,11550,11550,11
|
|
20230623,092500,7127860,11610,11610,11610,11610,0
|
|
20230623,092400,7127860,11610,11610,11610,11610,0
|
|
20230623,092300,7127860,11610,11610,11610,11610,2
|
|
20230623,092200,7104640,11520,11520,11520,11520,0
|
|
20230623,092100,7104640,11520,11520,11520,11520,0
|
|
20230623,092000,7104640,11520,11520,11520,11520,0
|
|
20230623,091900,7104640,11520,11520,11520,11520,0
|
|
20230623,091800,7104640,11520,11520,11520,11520,0
|
|
20230623,091700,7104640,11520,11520,11520,11520,0
|
|
20230623,091600,7104640,11520,11520,11520,11520,0
|
|
20230623,091500,7104640,11520,11560,11560,11520,107
|
|
20230623,091400,5871120,11640,11640,11640,11640,0
|
|
20230623,091300,5871120,11640,11640,11640,11640,4
|
|
20230623,091200,5824560,11670,11670,11670,11670,0
|
|
20230623,091100,5824560,11670,11670,11670,11670,0
|
|
20230623,091000,5824560,11670,11670,11670,11670,0
|
|
20230623,090900,5824560,11670,11670,11670,11670,0
|
|
20230623,090800,5824560,11670,11670,11670,11670,0
|
|
20230623,090700,5824560,11670,11670,11670,11670,0
|
|
20230623,090600,5824560,11670,11670,11670,11670,0
|
|
20230623,090500,5824560,11670,11670,11670,11670,0
|
|
20230623,090400,5824560,11670,11670,11670,11670,0
|
|
20230623,090300,5824560,11670,11670,11670,11670,0
|
|
20230623,090200,5824560,11670,11670,11670,11670,0
|
|
20230623,090100,5824560,11670,11670,11670,11670,1
|
|
20230623,090000,5812890,11500,11680,11680,11500,505
|