893 lines
46 KiB
CSV
893 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,234900,1109809500,15290,15290,15290,15290,0
|
|
20230623,234800,1109809500,15290,15290,15290,15290,0
|
|
20230623,234700,1109809500,15290,15290,15290,15290,0
|
|
20230623,234600,1109809500,15290,15290,15290,15290,0
|
|
20230623,234500,1109809500,15290,15290,15290,15290,0
|
|
20230623,234400,1109809500,15290,15290,15290,15290,0
|
|
20230623,234300,1109809500,15290,15290,15290,15290,0
|
|
20230623,234200,1109809500,15290,15290,15290,15290,0
|
|
20230623,234100,1109809500,15290,15290,15290,15290,0
|
|
20230623,234000,1109809500,15290,15290,15290,15290,0
|
|
20230623,233900,1109809500,15290,15290,15290,15290,0
|
|
20230623,233800,1109809500,15290,15290,15290,15290,0
|
|
20230623,233700,1109809500,15290,15290,15290,15290,0
|
|
20230623,233600,1109809500,15290,15290,15290,15290,0
|
|
20230623,233500,1109809500,15290,15290,15290,15290,0
|
|
20230623,233400,1109809500,15290,15290,15290,15290,0
|
|
20230623,233300,1109809500,15290,15290,15290,15290,0
|
|
20230623,233200,1109809500,15290,15290,15290,15290,0
|
|
20230623,233100,1109809500,15290,15290,15290,15290,0
|
|
20230623,233000,1109809500,15290,15290,15290,15290,0
|
|
20230623,232900,1109809500,15290,15290,15290,15290,0
|
|
20230623,232800,1109809500,15290,15290,15290,15290,0
|
|
20230623,232700,1109809500,15290,15290,15290,15290,0
|
|
20230623,232600,1109809500,15290,15290,15290,15290,0
|
|
20230623,232500,1109809500,15290,15290,15290,15290,0
|
|
20230623,232400,1109809500,15290,15290,15290,15290,0
|
|
20230623,232300,1109809500,15290,15290,15290,15290,0
|
|
20230623,232200,1109809500,15290,15290,15290,15290,0
|
|
20230623,232100,1109809500,15290,15290,15290,15290,0
|
|
20230623,232000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,231900,1109809500,15290,15290,15290,15290,0
|
|
20230623,231800,1109809500,15290,15290,15290,15290,0
|
|
20230623,231700,1109809500,15290,15290,15290,15290,0
|
|
20230623,231600,1109809500,15290,15290,15290,15290,0
|
|
20230623,231500,1109809500,15290,15290,15290,15290,0
|
|
20230623,231400,1109809500,15290,15290,15290,15290,0
|
|
20230623,231300,1109809500,15290,15290,15290,15290,0
|
|
20230623,231200,1109809500,15290,15290,15290,15290,0
|
|
20230623,231100,1109809500,15290,15290,15290,15290,0
|
|
20230623,231000,1109809500,15290,15290,15290,15290,0
|
|
20230623,230900,1109809500,15290,15290,15290,15290,0
|
|
20230623,230800,1109809500,15290,15290,15290,15290,0
|
|
20230623,230700,1109809500,15290,15290,15290,15290,0
|
|
20230623,230600,1109809500,15290,15290,15290,15290,0
|
|
20230623,230500,1109809500,15290,15290,15290,15290,0
|
|
20230623,230400,1109809500,15290,15290,15290,15290,0
|
|
20230623,230300,1109809500,15290,15290,15290,15290,0
|
|
20230623,230200,1109809500,15290,15290,15290,15290,0
|
|
20230623,230100,1109809500,15290,15290,15290,15290,0
|
|
20230623,230000,1109809500,15290,15290,15290,15290,0
|
|
20230623,225900,1109809500,15290,15290,15290,15290,0
|
|
20230623,225800,1109809500,15290,15290,15290,15290,0
|
|
20230623,225700,1109809500,15290,15290,15290,15290,0
|
|
20230623,225600,1109809500,15290,15290,15290,15290,0
|
|
20230623,225500,1109809500,15290,15290,15290,15290,0
|
|
20230623,225400,1109809500,15290,15290,15290,15290,0
|
|
20230623,225300,1109809500,15290,15290,15290,15290,0
|
|
20230623,225200,1109809500,15290,15290,15290,15290,0
|
|
20230623,225100,1109809500,15290,15290,15290,15290,0
|
|
20230623,225000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,224900,1109809500,15290,15290,15290,15290,0
|
|
20230623,224800,1109809500,15290,15290,15290,15290,0
|
|
20230623,224700,1109809500,15290,15290,15290,15290,0
|
|
20230623,224600,1109809500,15290,15290,15290,15290,0
|
|
20230623,224500,1109809500,15290,15290,15290,15290,0
|
|
20230623,224400,1109809500,15290,15290,15290,15290,0
|
|
20230623,224300,1109809500,15290,15290,15290,15290,0
|
|
20230623,224200,1109809500,15290,15290,15290,15290,0
|
|
20230623,224100,1109809500,15290,15290,15290,15290,0
|
|
20230623,224000,1109809500,15290,15290,15290,15290,0
|
|
20230623,223900,1109809500,15290,15290,15290,15290,0
|
|
20230623,223800,1109809500,15290,15290,15290,15290,0
|
|
20230623,223700,1109809500,15290,15290,15290,15290,0
|
|
20230623,223600,1109809500,15290,15290,15290,15290,0
|
|
20230623,223500,1109809500,15290,15290,15290,15290,0
|
|
20230623,223400,1109809500,15290,15290,15290,15290,0
|
|
20230623,223300,1109809500,15290,15290,15290,15290,0
|
|
20230623,223200,1109809500,15290,15290,15290,15290,0
|
|
20230623,223100,1109809500,15290,15290,15290,15290,0
|
|
20230623,223000,1109809500,15290,15290,15290,15290,0
|
|
20230623,222900,1109809500,15290,15290,15290,15290,0
|
|
20230623,222800,1109809500,15290,15290,15290,15290,0
|
|
20230623,222700,1109809500,15290,15290,15290,15290,0
|
|
20230623,222600,1109809500,15290,15290,15290,15290,0
|
|
20230623,222500,1109809500,15290,15290,15290,15290,0
|
|
20230623,222400,1109809500,15290,15290,15290,15290,0
|
|
20230623,222300,1109809500,15290,15290,15290,15290,0
|
|
20230623,222200,1109809500,15290,15290,15290,15290,0
|
|
20230623,222100,1109809500,15290,15290,15290,15290,0
|
|
20230623,222000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,221900,1109809500,15290,15290,15290,15290,0
|
|
20230623,221800,1109809500,15290,15290,15290,15290,0
|
|
20230623,221700,1109809500,15290,15290,15290,15290,0
|
|
20230623,221600,1109809500,15290,15290,15290,15290,0
|
|
20230623,221500,1109809500,15290,15290,15290,15290,0
|
|
20230623,221400,1109809500,15290,15290,15290,15290,0
|
|
20230623,221300,1109809500,15290,15290,15290,15290,0
|
|
20230623,221200,1109809500,15290,15290,15290,15290,0
|
|
20230623,221100,1109809500,15290,15290,15290,15290,0
|
|
20230623,221000,1109809500,15290,15290,15290,15290,0
|
|
20230623,220900,1109809500,15290,15290,15290,15290,0
|
|
20230623,220800,1109809500,15290,15290,15290,15290,0
|
|
20230623,220700,1109809500,15290,15290,15290,15290,0
|
|
20230623,220600,1109809500,15290,15290,15290,15290,0
|
|
20230623,220500,1109809500,15290,15290,15290,15290,0
|
|
20230623,220400,1109809500,15290,15290,15290,15290,0
|
|
20230623,220300,1109809500,15290,15290,15290,15290,0
|
|
20230623,220200,1109809500,15290,15290,15290,15290,0
|
|
20230623,220100,1109809500,15290,15290,15290,15290,0
|
|
20230623,220000,1109809500,15290,15290,15290,15290,0
|
|
20230623,215900,1109809500,15290,15290,15290,15290,0
|
|
20230623,215800,1109809500,15290,15290,15290,15290,0
|
|
20230623,215700,1109809500,15290,15290,15290,15290,0
|
|
20230623,215600,1109809500,15290,15290,15290,15290,0
|
|
20230623,215500,1109809500,15290,15290,15290,15290,0
|
|
20230623,215400,1109809500,15290,15290,15290,15290,0
|
|
20230623,215300,1109809500,15290,15290,15290,15290,0
|
|
20230623,215200,1109809500,15290,15290,15290,15290,0
|
|
20230623,215100,1109809500,15290,15290,15290,15290,0
|
|
20230623,215000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,214900,1109809500,15290,15290,15290,15290,0
|
|
20230623,214800,1109809500,15290,15290,15290,15290,0
|
|
20230623,214700,1109809500,15290,15290,15290,15290,0
|
|
20230623,214600,1109809500,15290,15290,15290,15290,0
|
|
20230623,214500,1109809500,15290,15290,15290,15290,0
|
|
20230623,214400,1109809500,15290,15290,15290,15290,0
|
|
20230623,214300,1109809500,15290,15290,15290,15290,0
|
|
20230623,214200,1109809500,15290,15290,15290,15290,0
|
|
20230623,214100,1109809500,15290,15290,15290,15290,0
|
|
20230623,214000,1109809500,15290,15290,15290,15290,0
|
|
20230623,213900,1109809500,15290,15290,15290,15290,0
|
|
20230623,213800,1109809500,15290,15290,15290,15290,0
|
|
20230623,213700,1109809500,15290,15290,15290,15290,0
|
|
20230623,213600,1109809500,15290,15290,15290,15290,0
|
|
20230623,213500,1109809500,15290,15290,15290,15290,0
|
|
20230623,213400,1109809500,15290,15290,15290,15290,0
|
|
20230623,213300,1109809500,15290,15290,15290,15290,0
|
|
20230623,213200,1109809500,15290,15290,15290,15290,0
|
|
20230623,213100,1109809500,15290,15290,15290,15290,0
|
|
20230623,213000,1109809500,15290,15290,15290,15290,0
|
|
20230623,212900,1109809500,15290,15290,15290,15290,0
|
|
20230623,212800,1109809500,15290,15290,15290,15290,0
|
|
20230623,212700,1109809500,15290,15290,15290,15290,0
|
|
20230623,212600,1109809500,15290,15290,15290,15290,0
|
|
20230623,212500,1109809500,15290,15290,15290,15290,0
|
|
20230623,212400,1109809500,15290,15290,15290,15290,0
|
|
20230623,212300,1109809500,15290,15290,15290,15290,0
|
|
20230623,212200,1109809500,15290,15290,15290,15290,0
|
|
20230623,212100,1109809500,15290,15290,15290,15290,0
|
|
20230623,212000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,211900,1109809500,15290,15290,15290,15290,0
|
|
20230623,211800,1109809500,15290,15290,15290,15290,0
|
|
20230623,211700,1109809500,15290,15290,15290,15290,0
|
|
20230623,211600,1109809500,15290,15290,15290,15290,0
|
|
20230623,211500,1109809500,15290,15290,15290,15290,0
|
|
20230623,211400,1109809500,15290,15290,15290,15290,0
|
|
20230623,211300,1109809500,15290,15290,15290,15290,0
|
|
20230623,211200,1109809500,15290,15290,15290,15290,0
|
|
20230623,211100,1109809500,15290,15290,15290,15290,0
|
|
20230623,211000,1109809500,15290,15290,15290,15290,0
|
|
20230623,210900,1109809500,15290,15290,15290,15290,0
|
|
20230623,210800,1109809500,15290,15290,15290,15290,0
|
|
20230623,210700,1109809500,15290,15290,15290,15290,0
|
|
20230623,210600,1109809500,15290,15290,15290,15290,0
|
|
20230623,210500,1109809500,15290,15290,15290,15290,0
|
|
20230623,210400,1109809500,15290,15290,15290,15290,0
|
|
20230623,210300,1109809500,15290,15290,15290,15290,0
|
|
20230623,210200,1109809500,15290,15290,15290,15290,0
|
|
20230623,210100,1109809500,15290,15290,15290,15290,0
|
|
20230623,210000,1109809500,15290,15290,15290,15290,0
|
|
20230623,205900,1109809500,15290,15290,15290,15290,0
|
|
20230623,205800,1109809500,15290,15290,15290,15290,0
|
|
20230623,205700,1109809500,15290,15290,15290,15290,0
|
|
20230623,205600,1109809500,15290,15290,15290,15290,0
|
|
20230623,205500,1109809500,15290,15290,15290,15290,0
|
|
20230623,205400,1109809500,15290,15290,15290,15290,0
|
|
20230623,205300,1109809500,15290,15290,15290,15290,0
|
|
20230623,205200,1109809500,15290,15290,15290,15290,0
|
|
20230623,205100,1109809500,15290,15290,15290,15290,0
|
|
20230623,205000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,204900,1109809500,15290,15290,15290,15290,0
|
|
20230623,204800,1109809500,15290,15290,15290,15290,0
|
|
20230623,204700,1109809500,15290,15290,15290,15290,0
|
|
20230623,204600,1109809500,15290,15290,15290,15290,0
|
|
20230623,204500,1109809500,15290,15290,15290,15290,0
|
|
20230623,204400,1109809500,15290,15290,15290,15290,0
|
|
20230623,204300,1109809500,15290,15290,15290,15290,0
|
|
20230623,204200,1109809500,15290,15290,15290,15290,0
|
|
20230623,204100,1109809500,15290,15290,15290,15290,0
|
|
20230623,204000,1109809500,15290,15290,15290,15290,0
|
|
20230623,203900,1109809500,15290,15290,15290,15290,0
|
|
20230623,203800,1109809500,15290,15290,15290,15290,0
|
|
20230623,203700,1109809500,15290,15290,15290,15290,0
|
|
20230623,203600,1109809500,15290,15290,15290,15290,0
|
|
20230623,203500,1109809500,15290,15290,15290,15290,0
|
|
20230623,203400,1109809500,15290,15290,15290,15290,0
|
|
20230623,203300,1109809500,15290,15290,15290,15290,0
|
|
20230623,203200,1109809500,15290,15290,15290,15290,0
|
|
20230623,203100,1109809500,15290,15290,15290,15290,0
|
|
20230623,203000,1109809500,15290,15290,15290,15290,0
|
|
20230623,202900,1109809500,15290,15290,15290,15290,0
|
|
20230623,202800,1109809500,15290,15290,15290,15290,0
|
|
20230623,202700,1109809500,15290,15290,15290,15290,0
|
|
20230623,202600,1109809500,15290,15290,15290,15290,0
|
|
20230623,202500,1109809500,15290,15290,15290,15290,0
|
|
20230623,202400,1109809500,15290,15290,15290,15290,0
|
|
20230623,202300,1109809500,15290,15290,15290,15290,0
|
|
20230623,202200,1109809500,15290,15290,15290,15290,0
|
|
20230623,202100,1109809500,15290,15290,15290,15290,0
|
|
20230623,202000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,201900,1109809500,15290,15290,15290,15290,0
|
|
20230623,201800,1109809500,15290,15290,15290,15290,0
|
|
20230623,201700,1109809500,15290,15290,15290,15290,0
|
|
20230623,201600,1109809500,15290,15290,15290,15290,0
|
|
20230623,201500,1109809500,15290,15290,15290,15290,0
|
|
20230623,201400,1109809500,15290,15290,15290,15290,0
|
|
20230623,201300,1109809500,15290,15290,15290,15290,0
|
|
20230623,201200,1109809500,15290,15290,15290,15290,0
|
|
20230623,201100,1109809500,15290,15290,15290,15290,0
|
|
20230623,201000,1109809500,15290,15290,15290,15290,0
|
|
20230623,200900,1109809500,15290,15290,15290,15290,0
|
|
20230623,200800,1109809500,15290,15290,15290,15290,0
|
|
20230623,200700,1109809500,15290,15290,15290,15290,0
|
|
20230623,200600,1109809500,15290,15290,15290,15290,0
|
|
20230623,200500,1109809500,15290,15290,15290,15290,0
|
|
20230623,200400,1109809500,15290,15290,15290,15290,0
|
|
20230623,200300,1109809500,15290,15290,15290,15290,0
|
|
20230623,200200,1109809500,15290,15290,15290,15290,0
|
|
20230623,200100,1109809500,15290,15290,15290,15290,0
|
|
20230623,200000,1109809500,15290,15290,15290,15290,0
|
|
20230623,195900,1109809500,15290,15290,15290,15290,0
|
|
20230623,195800,1109809500,15290,15290,15290,15290,0
|
|
20230623,195700,1109809500,15290,15290,15290,15290,0
|
|
20230623,195600,1109809500,15290,15290,15290,15290,0
|
|
20230623,195500,1109809500,15290,15290,15290,15290,0
|
|
20230623,195400,1109809500,15290,15290,15290,15290,0
|
|
20230623,195300,1109809500,15290,15290,15290,15290,0
|
|
20230623,195200,1109809500,15290,15290,15290,15290,0
|
|
20230623,195100,1109809500,15290,15290,15290,15290,0
|
|
20230623,195000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,194900,1109809500,15290,15290,15290,15290,0
|
|
20230623,194800,1109809500,15290,15290,15290,15290,0
|
|
20230623,194700,1109809500,15290,15290,15290,15290,0
|
|
20230623,194600,1109809500,15290,15290,15290,15290,0
|
|
20230623,194500,1109809500,15290,15290,15290,15290,0
|
|
20230623,194400,1109809500,15290,15290,15290,15290,0
|
|
20230623,194300,1109809500,15290,15290,15290,15290,0
|
|
20230623,194200,1109809500,15290,15290,15290,15290,0
|
|
20230623,194100,1109809500,15290,15290,15290,15290,0
|
|
20230623,194000,1109809500,15290,15290,15290,15290,0
|
|
20230623,193900,1109809500,15290,15290,15290,15290,0
|
|
20230623,193800,1109809500,15290,15290,15290,15290,0
|
|
20230623,193700,1109809500,15290,15290,15290,15290,0
|
|
20230623,193600,1109809500,15290,15290,15290,15290,0
|
|
20230623,193500,1109809500,15290,15290,15290,15290,0
|
|
20230623,193400,1109809500,15290,15290,15290,15290,0
|
|
20230623,193300,1109809500,15290,15290,15290,15290,0
|
|
20230623,193200,1109809500,15290,15290,15290,15290,0
|
|
20230623,193100,1109809500,15290,15290,15290,15290,0
|
|
20230623,193000,1109809500,15290,15290,15290,15290,0
|
|
20230623,192900,1109809500,15290,15290,15290,15290,0
|
|
20230623,192800,1109809500,15290,15290,15290,15290,0
|
|
20230623,192700,1109809500,15290,15290,15290,15290,0
|
|
20230623,192600,1109809500,15290,15290,15290,15290,0
|
|
20230623,192500,1109809500,15290,15290,15290,15290,0
|
|
20230623,192400,1109809500,15290,15290,15290,15290,0
|
|
20230623,192300,1109809500,15290,15290,15290,15290,0
|
|
20230623,192200,1109809500,15290,15290,15290,15290,0
|
|
20230623,192100,1109809500,15290,15290,15290,15290,0
|
|
20230623,192000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,191900,1109809500,15290,15290,15290,15290,0
|
|
20230623,191800,1109809500,15290,15290,15290,15290,0
|
|
20230623,191700,1109809500,15290,15290,15290,15290,0
|
|
20230623,191600,1109809500,15290,15290,15290,15290,0
|
|
20230623,191500,1109809500,15290,15290,15290,15290,0
|
|
20230623,191400,1109809500,15290,15290,15290,15290,0
|
|
20230623,191300,1109809500,15290,15290,15290,15290,0
|
|
20230623,191200,1109809500,15290,15290,15290,15290,0
|
|
20230623,191100,1109809500,15290,15290,15290,15290,0
|
|
20230623,191000,1109809500,15290,15290,15290,15290,0
|
|
20230623,190900,1109809500,15290,15290,15290,15290,0
|
|
20230623,190800,1109809500,15290,15290,15290,15290,0
|
|
20230623,190700,1109809500,15290,15290,15290,15290,0
|
|
20230623,190600,1109809500,15290,15290,15290,15290,0
|
|
20230623,190500,1109809500,15290,15290,15290,15290,0
|
|
20230623,190400,1109809500,15290,15290,15290,15290,0
|
|
20230623,190300,1109809500,15290,15290,15290,15290,0
|
|
20230623,190200,1109809500,15290,15290,15290,15290,0
|
|
20230623,190100,1109809500,15290,15290,15290,15290,0
|
|
20230623,190000,1109809500,15290,15290,15290,15290,0
|
|
20230623,185900,1109809500,15290,15290,15290,15290,0
|
|
20230623,185800,1109809500,15290,15290,15290,15290,0
|
|
20230623,185700,1109809500,15290,15290,15290,15290,0
|
|
20230623,185600,1109809500,15290,15290,15290,15290,0
|
|
20230623,185500,1109809500,15290,15290,15290,15290,0
|
|
20230623,185400,1109809500,15290,15290,15290,15290,0
|
|
20230623,185300,1109809500,15290,15290,15290,15290,0
|
|
20230623,185200,1109809500,15290,15290,15290,15290,0
|
|
20230623,185100,1109809500,15290,15290,15290,15290,0
|
|
20230623,185000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,184900,1109809500,15290,15290,15290,15290,0
|
|
20230623,184800,1109809500,15290,15290,15290,15290,0
|
|
20230623,184700,1109809500,15290,15290,15290,15290,0
|
|
20230623,184600,1109809500,15290,15290,15290,15290,0
|
|
20230623,184500,1109809500,15290,15290,15290,15290,0
|
|
20230623,184400,1109809500,15290,15290,15290,15290,0
|
|
20230623,184300,1109809500,15290,15290,15290,15290,0
|
|
20230623,184200,1109809500,15290,15290,15290,15290,0
|
|
20230623,184100,1109809500,15290,15290,15290,15290,0
|
|
20230623,184000,1109809500,15290,15290,15290,15290,0
|
|
20230623,183900,1109809500,15290,15290,15290,15290,0
|
|
20230623,183800,1109809500,15290,15290,15290,15290,0
|
|
20230623,183700,1109809500,15290,15290,15290,15290,0
|
|
20230623,183600,1109809500,15290,15290,15290,15290,0
|
|
20230623,183500,1109809500,15290,15290,15290,15290,0
|
|
20230623,183400,1109809500,15290,15290,15290,15290,0
|
|
20230623,183300,1109809500,15290,15290,15290,15290,0
|
|
20230623,183200,1109809500,15290,15290,15290,15290,0
|
|
20230623,183100,1109809500,15290,15290,15290,15290,0
|
|
20230623,183000,1109809500,15290,15290,15290,15290,0
|
|
20230623,182900,1109809500,15290,15290,15290,15290,0
|
|
20230623,182800,1109809500,15290,15290,15290,15290,0
|
|
20230623,182700,1109809500,15290,15290,15290,15290,0
|
|
20230623,182600,1109809500,15290,15290,15290,15290,0
|
|
20230623,182500,1109809500,15290,15290,15290,15290,0
|
|
20230623,182400,1109809500,15290,15290,15290,15290,0
|
|
20230623,182300,1109809500,15290,15290,15290,15290,0
|
|
20230623,182200,1109809500,15290,15290,15290,15290,0
|
|
20230623,182100,1109809500,15290,15290,15290,15290,0
|
|
20230623,182000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,181900,1109809500,15290,15290,15290,15290,0
|
|
20230623,181800,1109809500,15290,15290,15290,15290,0
|
|
20230623,181700,1109809500,15290,15290,15290,15290,0
|
|
20230623,181600,1109809500,15290,15290,15290,15290,0
|
|
20230623,181500,1109809500,15290,15290,15290,15290,0
|
|
20230623,181400,1109809500,15290,15290,15290,15290,0
|
|
20230623,181300,1109809500,15290,15290,15290,15290,0
|
|
20230623,181200,1109809500,15290,15290,15290,15290,0
|
|
20230623,181100,1109809500,15290,15290,15290,15290,0
|
|
20230623,181000,1109809500,15290,15290,15290,15290,0
|
|
20230623,180900,1109809500,15290,15290,15290,15290,0
|
|
20230623,180800,1109809500,15290,15290,15290,15290,0
|
|
20230623,180700,1109809500,15290,15290,15290,15290,0
|
|
20230623,180600,1109809500,15290,15290,15290,15290,0
|
|
20230623,180500,1109809500,15290,15290,15290,15290,0
|
|
20230623,180400,1109809500,15290,15290,15290,15290,0
|
|
20230623,180300,1109809500,15290,15290,15290,15290,0
|
|
20230623,180200,1109809500,15290,15290,15290,15290,0
|
|
20230623,180100,1109809500,15290,15290,15290,15290,0
|
|
20230623,180000,1109809500,15290,15290,15290,15290,0
|
|
20230623,175900,1109809500,15290,15290,15290,15290,0
|
|
20230623,175800,1109809500,15290,15290,15290,15290,0
|
|
20230623,175700,1109809500,15290,15290,15290,15290,0
|
|
20230623,175600,1109809500,15290,15290,15290,15290,0
|
|
20230623,175500,1109809500,15290,15290,15290,15290,0
|
|
20230623,175400,1109809500,15290,15290,15290,15290,0
|
|
20230623,175300,1109809500,15290,15290,15290,15290,0
|
|
20230623,175200,1109809500,15290,15290,15290,15290,0
|
|
20230623,175100,1109809500,15290,15290,15290,15290,0
|
|
20230623,175000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,174900,1109809500,15290,15290,15290,15290,0
|
|
20230623,174800,1109809500,15290,15290,15290,15290,0
|
|
20230623,174700,1109809500,15290,15290,15290,15290,0
|
|
20230623,174600,1109809500,15290,15290,15290,15290,0
|
|
20230623,174500,1109809500,15290,15290,15290,15290,0
|
|
20230623,174400,1109809500,15290,15290,15290,15290,0
|
|
20230623,174300,1109809500,15290,15290,15290,15290,0
|
|
20230623,174200,1109809500,15290,15290,15290,15290,0
|
|
20230623,174100,1109809500,15290,15290,15290,15290,0
|
|
20230623,174000,1109809500,15290,15290,15290,15290,0
|
|
20230623,173900,1109809500,15290,15290,15290,15290,0
|
|
20230623,173800,1109809500,15290,15290,15290,15290,0
|
|
20230623,173700,1109809500,15290,15290,15290,15290,0
|
|
20230623,173600,1109809500,15290,15290,15290,15290,0
|
|
20230623,173500,1109809500,15290,15290,15290,15290,0
|
|
20230623,173400,1109809500,15290,15290,15290,15290,0
|
|
20230623,173300,1109809500,15290,15290,15290,15290,0
|
|
20230623,173200,1109809500,15290,15290,15290,15290,0
|
|
20230623,173100,1109809500,15290,15290,15290,15290,0
|
|
20230623,173000,1109809500,15290,15290,15290,15290,0
|
|
20230623,172900,1109809500,15290,15290,15290,15290,0
|
|
20230623,172800,1109809500,15290,15290,15290,15290,0
|
|
20230623,172700,1109809500,15290,15290,15290,15290,0
|
|
20230623,172600,1109809500,15290,15290,15290,15290,0
|
|
20230623,172500,1109809500,15290,15290,15290,15290,0
|
|
20230623,172400,1109809500,15290,15290,15290,15290,0
|
|
20230623,172300,1109809500,15290,15290,15290,15290,0
|
|
20230623,172200,1109809500,15290,15290,15290,15290,0
|
|
20230623,172100,1109809500,15290,15290,15290,15290,0
|
|
20230623,172000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,171900,1109809500,15290,15290,15290,15290,0
|
|
20230623,171800,1109809500,15290,15290,15290,15290,0
|
|
20230623,171700,1109809500,15290,15290,15290,15290,0
|
|
20230623,171600,1109809500,15290,15290,15290,15290,0
|
|
20230623,171500,1109809500,15290,15290,15290,15290,0
|
|
20230623,171400,1109809500,15290,15290,15290,15290,0
|
|
20230623,171300,1109809500,15290,15290,15290,15290,0
|
|
20230623,171200,1109809500,15290,15290,15290,15290,0
|
|
20230623,171100,1109809500,15290,15290,15290,15290,0
|
|
20230623,171000,1109809500,15290,15290,15290,15290,0
|
|
20230623,170900,1109809500,15290,15290,15290,15290,0
|
|
20230623,170800,1109809500,15290,15290,15290,15290,0
|
|
20230623,170700,1109809500,15290,15290,15290,15290,0
|
|
20230623,170600,1109809500,15290,15290,15290,15290,0
|
|
20230623,170500,1109809500,15290,15290,15290,15290,0
|
|
20230623,170400,1109809500,15290,15290,15290,15290,0
|
|
20230623,170300,1109809500,15290,15290,15290,15290,0
|
|
20230623,170200,1109809500,15290,15290,15290,15290,0
|
|
20230623,170100,1109809500,15290,15290,15290,15290,0
|
|
20230623,170000,1109809500,15290,15290,15290,15290,0
|
|
20230623,165900,1109809500,15290,15290,15290,15290,0
|
|
20230623,165800,1109809500,15290,15290,15290,15290,0
|
|
20230623,165700,1109809500,15290,15290,15290,15290,0
|
|
20230623,165600,1109809500,15290,15290,15290,15290,0
|
|
20230623,165500,1109809500,15290,15290,15290,15290,0
|
|
20230623,165400,1109809500,15290,15290,15290,15290,0
|
|
20230623,165300,1109809500,15290,15290,15290,15290,0
|
|
20230623,165200,1109809500,15290,15290,15290,15290,0
|
|
20230623,165100,1109809500,15290,15290,15290,15290,0
|
|
20230623,165000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,164900,1109809500,15290,15290,15290,15290,0
|
|
20230623,164800,1109809500,15290,15290,15290,15290,0
|
|
20230623,164700,1109809500,15290,15290,15290,15290,0
|
|
20230623,164600,1109809500,15290,15290,15290,15290,0
|
|
20230623,164500,1109809500,15290,15290,15290,15290,0
|
|
20230623,164400,1109809500,15290,15290,15290,15290,0
|
|
20230623,164300,1109809500,15290,15290,15290,15290,0
|
|
20230623,164200,1109809500,15290,15290,15290,15290,0
|
|
20230623,164100,1109809500,15290,15290,15290,15290,0
|
|
20230623,164000,1109809500,15290,15290,15290,15290,0
|
|
20230623,163900,1109809500,15290,15290,15290,15290,0
|
|
20230623,163800,1109809500,15290,15290,15290,15290,0
|
|
20230623,163700,1109809500,15290,15290,15290,15290,0
|
|
20230623,163600,1109809500,15290,15290,15290,15290,0
|
|
20230623,163500,1109809500,15290,15290,15290,15290,0
|
|
20230623,163400,1109809500,15290,15290,15290,15290,0
|
|
20230623,163300,1109809500,15290,15290,15290,15290,0
|
|
20230623,163200,1109809500,15290,15290,15290,15290,0
|
|
20230623,163100,1109809500,15290,15290,15290,15290,0
|
|
20230623,163000,1109809500,15290,15290,15290,15290,0
|
|
20230623,162900,1109809500,15290,15290,15290,15290,0
|
|
20230623,162800,1109809500,15290,15290,15290,15290,0
|
|
20230623,162700,1109809500,15290,15290,15290,15290,0
|
|
20230623,162600,1109809500,15290,15290,15290,15290,0
|
|
20230623,162500,1109809500,15290,15290,15290,15290,0
|
|
20230623,162400,1109809500,15290,15290,15290,15290,0
|
|
20230623,162300,1109809500,15290,15290,15290,15290,0
|
|
20230623,162200,1109809500,15290,15290,15290,15290,0
|
|
20230623,162100,1109809500,15290,15290,15290,15290,0
|
|
20230623,162000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,161900,1109809500,15290,15290,15290,15290,0
|
|
20230623,161800,1109809500,15290,15290,15290,15290,0
|
|
20230623,161700,1109809500,15290,15290,15290,15290,0
|
|
20230623,161600,1109809500,15290,15290,15290,15290,0
|
|
20230623,161500,1109809500,15290,15290,15290,15290,0
|
|
20230623,161400,1109809500,15290,15290,15290,15290,0
|
|
20230623,161300,1109809500,15290,15290,15290,15290,0
|
|
20230623,161200,1109809500,15290,15290,15290,15290,0
|
|
20230623,161100,1109809500,15290,15290,15290,15290,0
|
|
20230623,161000,1109809500,15290,15290,15290,15290,0
|
|
20230623,160900,1109809500,15290,15290,15290,15290,0
|
|
20230623,160800,1109809500,15290,15290,15290,15290,0
|
|
20230623,160700,1109809500,15290,15290,15290,15290,0
|
|
20230623,160600,1109809500,15290,15290,15290,15290,0
|
|
20230623,160500,1109809500,15290,15290,15290,15290,0
|
|
20230623,160400,1109809500,15290,15290,15290,15290,0
|
|
20230623,160300,1109809500,15290,15290,15290,15290,0
|
|
20230623,160200,1109809500,15290,15290,15290,15290,0
|
|
20230623,160100,1109809500,15290,15290,15290,15290,0
|
|
20230623,160000,1109809500,15290,15290,15290,15290,0
|
|
20230623,155900,1109809500,15290,15290,15290,15290,0
|
|
20230623,155800,1109809500,15290,15290,15290,15290,0
|
|
20230623,155700,1109809500,15290,15290,15290,15290,0
|
|
20230623,155600,1109809500,15290,15290,15290,15290,0
|
|
20230623,155500,1109809500,15290,15290,15290,15290,0
|
|
20230623,155400,1109809500,15290,15290,15290,15290,0
|
|
20230623,155300,1109809500,15290,15290,15290,15290,0
|
|
20230623,155200,1109809500,15290,15290,15290,15290,0
|
|
20230623,155100,1109809500,15290,15290,15290,15290,0
|
|
20230623,155000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,154900,1109809500,15290,15290,15290,15290,0
|
|
20230623,154800,1109809500,15290,15290,15290,15290,0
|
|
20230623,154700,1109809500,15290,15290,15290,15290,0
|
|
20230623,154600,1109809500,15290,15290,15290,15290,0
|
|
20230623,154500,1109809500,15290,15290,15290,15290,0
|
|
20230623,154400,1109809500,15290,15290,15290,15290,0
|
|
20230623,154300,1109809500,15290,15290,15290,15290,0
|
|
20230623,154200,1109809500,15290,15290,15290,15290,0
|
|
20230623,154100,1109809500,15290,15290,15290,15290,0
|
|
20230623,154000,1109809500,15290,15290,15290,15290,0
|
|
20230623,153900,1109809500,15290,15290,15290,15290,0
|
|
20230623,153800,1109809500,15290,15290,15290,15290,0
|
|
20230623,153700,1109809500,15290,15290,15290,15290,0
|
|
20230623,153600,1109809500,15290,15290,15290,15290,0
|
|
20230623,153500,1109809500,15290,15290,15290,15290,0
|
|
20230623,153400,1109809500,15290,15290,15290,15290,0
|
|
20230623,153300,1109809500,15290,15290,15290,15290,0
|
|
20230623,153200,1109809500,15290,15290,15290,15290,0
|
|
20230623,153100,1109809500,15290,15290,15290,15290,0
|
|
20230623,153000,1109809500,15290,15290,15290,15290,3297
|
|
20230623,152900,1059398370,15250,15250,15250,15250,0
|
|
20230623,152800,1059398370,15250,15250,15250,15250,0
|
|
20230623,152700,1059398370,15250,15250,15250,15250,0
|
|
20230623,152600,1059398370,15250,15250,15250,15250,0
|
|
20230623,152500,1059398370,15250,15250,15250,15250,0
|
|
20230623,152400,1059398370,15250,15250,15250,15250,0
|
|
20230623,152300,1059398370,15250,15250,15250,15250,0
|
|
20230623,152200,1059398370,15250,15250,15250,15250,0
|
|
20230623,152100,1059398370,15250,15250,15250,15250,0
|
|
20230623,152000,1059398370,15250,15250,15250,15250,0
|
|
20230623,151900,1059398370,15250,15210,15250,15210,873
|
|
20230623,151800,1046093430,15220,15220,15220,15220,10
|
|
20230623,151700,1045941230,15220,15190,15220,15190,234
|
|
20230623,151600,1042381400,15200,15200,15200,15200,150
|
|
20230623,151500,1040101400,15200,15050,15210,15050,2606
|
|
20230623,151400,1000748370,15040,15190,15200,15000,2279
|
|
20230623,151300,966452820,15190,15200,15200,15170,92
|
|
20230623,151200,965055190,15200,15180,15200,15170,254
|
|
20230623,151100,961196700,15170,15180,15200,15170,339
|
|
20230623,151000,956048500,15180,15160,15180,15160,30
|
|
20230623,150900,955593290,15180,15180,15180,15180,128
|
|
20230623,150800,953650250,15190,15200,15200,15120,360
|
|
20230623,150700,948183260,15200,15180,15200,15180,73
|
|
20230623,150600,947074110,15180,15200,15220,15180,423
|
|
20230623,150500,940648450,15200,15200,15220,15200,187
|
|
20230623,150400,937805550,15220,15190,15220,15190,117
|
|
20230623,150300,936026910,15180,15220,15230,15180,331
|
|
20230623,150200,930990420,15210,15220,15230,15210,160
|
|
20230623,150100,928554500,15240,15200,15240,15200,152
|
|
20230623,150000,926238970,15200,15230,15230,15200,522
|
|
20230623,145900,918289150,15240,15170,15240,15170,28
|
|
20230623,145800,917864150,15180,15180,15180,15180,154
|
|
20230623,145700,915526430,15190,15190,15190,15190,1
|
|
20230623,145600,915511240,15170,15230,15230,15170,421
|
|
20230623,145500,909109770,15230,15230,15250,15230,596
|
|
20230623,145400,900022920,15240,15220,15240,15220,116
|
|
20230623,145300,898255640,15230,15250,15250,15230,398
|
|
20230623,145200,892189530,15250,15260,15280,15250,273
|
|
20230623,145100,888023700,15250,15240,15250,15240,75
|
|
20230623,145000,886880110,15240,15250,15270,15230,229
|
|
20230623,144900,883389710,15250,15240,15250,15240,154
|
|
20230623,144800,881041970,15230,15250,15250,15230,241
|
|
20230623,144700,877369190,15210,15210,15210,15210,0
|
|
20230623,144600,877369190,15210,15210,15210,15210,0
|
|
20230623,144500,877369190,15210,15250,15250,15210,515
|
|
20230623,144400,869530810,15240,15260,15260,15240,427
|
|
20230623,144300,863020360,15260,15260,15260,15260,45
|
|
20230623,144200,862333660,15270,15240,15270,15240,308
|
|
20230623,144100,857631040,15220,15220,15220,15220,1
|
|
20230623,144000,857615820,15220,15270,15270,15220,345
|
|
20230623,143900,852353500,15270,15270,15270,15270,1
|
|
20230623,143800,852338230,15270,15300,15300,15270,910
|
|
20230623,143700,838419020,15300,15290,15300,15290,186
|
|
20230623,143600,835574280,15280,15270,15280,15270,204
|
|
20230623,143500,832457660,15230,15230,15230,15230,0
|
|
20230623,143400,832457660,15230,15230,15230,15230,1
|
|
20230623,143300,832442430,15210,15220,15220,15210,23
|
|
20230623,143200,832092570,15220,15300,15300,15220,360
|
|
20230623,143100,826598360,15300,15310,15310,15300,301
|
|
20230623,143000,821991100,15300,15290,15310,15290,139
|
|
20230623,142900,819864490,15290,15300,15300,15290,305
|
|
20230623,142800,815199520,15300,15300,15300,15300,56
|
|
20230623,142700,814342720,15310,15300,15310,15300,701
|
|
20230623,142600,803615510,15300,15300,15300,15300,154
|
|
20230623,142500,801259310,15290,15290,15290,15290,115
|
|
20230623,142400,799500960,15290,15290,15300,15290,168
|
|
20230623,142300,796931450,15280,15290,15290,15280,169
|
|
20230623,142200,794347490,15290,15290,15290,15290,154
|
|
20230623,142100,791992830,15280,15280,15290,15280,179
|
|
20230623,142000,789256170,15280,15290,15290,15280,181
|
|
20230623,141900,786490390,15290,15290,15290,15280,283
|
|
20230623,141800,782163830,15290,15280,15290,15280,811
|
|
20230623,141700,769764220,15270,15270,15270,15270,42
|
|
20230623,141600,769122880,15270,15270,15270,15270,1
|
|
20230623,141500,769107610,15290,15300,15300,15290,159
|
|
20230623,141400,766675690,15310,15310,15310,15300,236
|
|
20230623,141300,763062680,15310,15320,15320,15310,160
|
|
20230623,141200,760611980,15320,15270,15320,15260,1233
|
|
20230623,141100,741749700,15270,15250,15270,15250,333
|
|
20230623,141000,736666820,15230,15200,15250,15200,3428
|
|
20230623,140900,684540800,15200,15190,15200,15190,737
|
|
20230623,140800,673341330,15190,15180,15190,15180,176
|
|
20230623,140700,670668890,15190,15160,15190,15160,815
|
|
20230623,140600,658300410,15170,15170,15170,15170,375
|
|
20230623,140500,652611660,15170,15150,15170,15150,242
|
|
20230623,140400,648941550,15140,15170,15170,15140,55
|
|
20230623,140300,648108820,15180,15180,15180,15180,0
|
|
20230623,140200,648108820,15180,15140,15200,15140,1746
|
|
20230623,140100,621592110,15090,15080,15130,15080,1598
|
|
20230623,140000,597463140,15060,15060,15060,15060,0
|
|
20230623,135900,597463140,15060,15070,15090,15060,118
|
|
20230623,135800,595685010,15050,15030,15050,15030,183
|
|
20230623,135700,592932480,15030,15000,15030,15000,1259
|
|
20230623,135600,574043290,14990,14990,14990,14990,27
|
|
20230623,135500,573638560,14930,14930,14930,14930,0
|
|
20230623,135400,573638560,14930,14930,14930,14930,0
|
|
20230623,135300,573638560,14930,14930,14930,14930,201
|
|
20230623,135200,570637630,14900,14910,14910,14900,200
|
|
20230623,135100,567656870,14900,14900,14900,14900,0
|
|
20230623,135000,567656870,14900,14900,14900,14900,23
|
|
20230623,134900,567314170,14900,14900,14900,14900,100
|
|
20230623,134800,565824170,14890,14870,14890,14870,20
|
|
20230623,134700,565526410,14890,14850,14890,14850,79
|
|
20230623,134600,564353220,14850,14850,14850,14850,10
|
|
20230623,134500,564204720,14860,14840,14860,14840,698
|
|
20230623,134400,553838410,14840,14840,14850,14840,98
|
|
20230623,134300,552383330,14850,14850,14850,14840,111
|
|
20230623,134200,550735300,14850,14850,14850,14840,1350
|
|
20230623,134100,530688330,14860,14860,14860,14860,76
|
|
20230623,134000,529558970,14860,14860,14860,14860,76
|
|
20230623,133900,528429610,14860,14860,14860,14860,19
|
|
20230623,133800,528147270,14860,14860,14860,14860,1
|
|
20230623,133700,528132410,14850,14850,14850,14850,3
|
|
20230623,133600,528087860,14860,14860,14860,14860,1
|
|
20230623,133500,528073000,14860,14860,14860,14860,2
|
|
20230623,133400,528043280,14850,14880,14880,14850,12
|
|
20230623,133300,527865050,14850,14850,14850,14850,39
|
|
20230623,133200,527285900,14860,14880,14880,14860,846
|
|
20230623,133100,514711000,14880,14880,14880,14880,0
|
|
20230623,133000,514711000,14880,14880,14880,14880,0
|
|
20230623,132900,514711000,14880,14880,14880,14880,0
|
|
20230623,132800,514711000,14880,14880,14880,14880,458
|
|
20230623,132700,507895960,14880,14880,14880,14880,129
|
|
20230623,132600,505976440,14880,14880,14880,14880,5
|
|
20230623,132500,505902040,14880,14880,14880,14880,0
|
|
20230623,132400,505902040,14880,14900,14900,14880,14
|
|
20230623,132300,505693660,14900,14900,14900,14900,3
|
|
20230623,132200,505648960,14900,14900,14900,14900,0
|
|
20230623,132100,505648960,14900,14900,14900,14900,0
|
|
20230623,132000,505648960,14900,14890,14900,14890,135
|
|
20230623,131900,503637510,14880,14880,14880,14880,8
|
|
20230623,131800,503518470,14880,14880,14880,14880,0
|
|
20230623,131700,503518470,14880,14890,14890,14880,154
|
|
20230623,131600,501226160,14890,14890,14890,14890,30
|
|
20230623,131500,500779460,14890,14890,14900,14890,150
|
|
20230623,131400,498545470,14890,14890,14890,14890,5
|
|
20230623,131300,498471020,14880,14880,14880,14880,0
|
|
20230623,131200,498471020,14880,14880,14880,14880,0
|
|
20230623,131100,498471020,14880,14880,14880,14880,0
|
|
20230623,131000,498471020,14880,14880,14880,14880,0
|
|
20230623,130900,498471020,14880,14880,14880,14880,2
|
|
20230623,130800,498441260,14890,14890,14890,14890,0
|
|
20230623,130700,498441260,14890,14890,14890,14890,3
|
|
20230623,130600,498396590,14900,14900,14900,14900,24
|
|
20230623,130500,498038990,14900,14900,14900,14900,108
|
|
20230623,130400,496429790,14880,14880,14880,14880,0
|
|
20230623,130300,496429790,14880,14880,14880,14880,0
|
|
20230623,130200,496429790,14880,14890,14890,14880,396
|
|
20230623,130100,490536910,14920,14890,14920,14890,336
|
|
20230623,130000,485523820,14900,14900,14900,14900,9
|
|
20230623,125900,485389720,14900,14910,14910,14900,89
|
|
20230623,125800,484063130,14910,14910,14910,14910,0
|
|
20230623,125700,484063130,14910,14910,14910,14910,0
|
|
20230623,125600,484063130,14910,14910,14910,14910,0
|
|
20230623,125500,484063130,14910,14910,14910,14910,0
|
|
20230623,125400,484063130,14910,14910,14910,14910,0
|
|
20230623,125300,484063130,14910,14910,14910,14910,0
|
|
20230623,125200,484063130,14910,14930,14930,14910,31
|
|
20230623,125100,483600890,14930,14930,14930,14930,0
|
|
20230623,125000,483600890,14930,14920,14930,14920,4
|
|
20230623,124900,483541190,14930,14930,14930,14930,0
|
|
20230623,124800,483541190,14930,14940,14940,14930,340
|
|
20230623,124700,478461860,14950,14950,14950,14950,34
|
|
20230623,124600,477953560,14950,14960,14960,14950,270
|
|
20230623,124500,473915020,14970,14970,14970,14970,9
|
|
20230623,124400,473780290,14980,14980,14980,14980,624
|
|
20230623,124300,464432770,14990,14990,14990,14990,0
|
|
20230623,124200,464432770,14990,14990,14990,14990,5
|
|
20230623,124100,464357820,14990,14990,14990,14990,3
|
|
20230623,124000,464312850,15000,15000,15000,15000,0
|
|
20230623,123900,464312850,15000,15000,15000,15000,20
|
|
20230623,123800,464012850,15000,15000,15000,15000,0
|
|
20230623,123700,464012850,15000,15000,15000,15000,0
|
|
20230623,123600,464012850,15000,15000,15000,15000,0
|
|
20230623,123500,464012850,15000,15000,15000,15000,50
|
|
20230623,123400,463262850,15020,15020,15020,15020,0
|
|
20230623,123300,463262850,15020,15020,15020,15020,0
|
|
20230623,123200,463262850,15020,15020,15020,15020,0
|
|
20230623,123100,463262850,15020,15020,15020,15020,33
|
|
20230623,123000,462767190,15020,15020,15020,15020,0
|
|
20230623,122900,462767190,15020,15020,15020,15020,5
|
|
20230623,122800,462692090,14950,14950,14950,14950,0
|
|
20230623,122700,462692090,14950,14950,14950,14950,0
|
|
20230623,122600,462692090,14950,14960,14960,14950,500
|
|
20230623,122500,455215850,14960,14960,14960,14960,0
|
|
20230623,122400,455215850,14960,14960,14960,14960,0
|
|
20230623,122300,455215850,14960,14960,14960,14960,0
|
|
20230623,122200,455215850,14960,14970,14970,14960,5
|
|
20230623,122100,455141010,14950,14950,14950,14950,2
|
|
20230623,122000,455111110,15030,15030,15030,15030,1
|
|
20230623,121900,455096080,15050,15050,15050,15050,0
|
|
20230623,121800,455096080,15050,15050,15050,15050,0
|
|
20230623,121700,455096080,15050,15050,15050,15050,0
|
|
20230623,121600,455096080,15050,15050,15050,15050,0
|
|
20230623,121500,455096080,15050,15050,15050,15050,0
|
|
20230623,121400,455096080,15050,15050,15050,15050,0
|
|
20230623,121300,455096080,15050,15050,15050,15050,0
|
|
20230623,121200,455096080,15050,15050,15050,15050,0
|
|
20230623,121100,455096080,15050,15050,15050,15050,5
|
|
20230623,121000,455020830,15070,15070,15070,15070,0
|
|
20230623,120900,455020830,15070,15040,15070,15040,1000
|
|
20230623,120800,439954020,15000,15000,15000,14990,2156
|
|
20230623,120700,407614080,15000,14920,15000,14920,350
|
|
20230623,120600,402365860,14900,14900,14900,14900,0
|
|
20230623,120500,402365860,14900,14900,14900,14900,0
|
|
20230623,120400,402365860,14900,14900,14900,14900,0
|
|
20230623,120300,402365860,14900,14900,14900,14900,0
|
|
20230623,120200,402365860,14900,14900,14900,14900,30
|
|
20230623,120100,401918860,14900,14900,14900,14900,10
|
|
20230623,120000,401769860,14900,14900,14900,14900,0
|
|
20230623,115900,401769860,14900,14900,14900,14900,0
|
|
20230623,115800,401769860,14900,14900,14900,14900,0
|
|
20230623,115700,401769860,14900,14900,14900,14900,5
|
|
20230623,115600,401695360,14910,14910,14910,14910,51
|
|
20230623,115500,400934950,14970,14970,14970,14970,2
|
|
20230623,115400,400905010,14970,14970,14970,14970,0
|
|
20230623,115300,400905010,14970,14970,14970,14970,0
|
|
20230623,115200,400905010,14970,14970,14970,14970,29
|
|
20230623,115100,400470880,14980,14980,14980,14980,0
|
|
20230623,115000,400470880,14980,14980,14980,14980,0
|
|
20230623,114900,400470880,14980,14980,14980,14980,0
|
|
20230623,114800,400470880,14980,14980,14980,14980,33
|
|
20230623,114700,399976540,14980,14980,14980,14980,10
|
|
20230623,114600,399826740,14990,14990,14990,14990,0
|
|
20230623,114500,399826740,14990,14990,14990,14990,0
|
|
20230623,114400,399826740,14990,14900,14990,14900,135
|
|
20230623,114300,397812090,14870,14870,14870,14870,0
|
|
20230623,114200,397812090,14870,14870,14870,14870,0
|
|
20230623,114100,397812090,14870,14870,14870,14870,44
|
|
20230623,114000,397157810,14860,14860,14860,14860,0
|
|
20230623,113900,397157810,14860,14860,14860,14860,0
|
|
20230623,113800,397157810,14860,14860,14860,14860,50
|
|
20230623,113700,396414810,14870,14870,14870,14870,0
|
|
20230623,113600,396414810,14870,14870,14870,14870,0
|
|
20230623,113500,396414810,14870,14870,14870,14870,30
|
|
20230623,113400,395968710,14870,14870,14870,14870,28
|
|
20230623,113300,395552350,14870,14880,14880,14870,1300
|
|
20230623,113200,376211360,14880,14890,14890,14880,300
|
|
20230623,113100,371746360,14880,14900,14900,14880,300
|
|
20230623,113000,367278520,14900,14900,14900,14900,0
|
|
20230623,112900,367278520,14900,14900,14900,14900,0
|
|
20230623,112800,367278520,14900,14900,14900,14900,0
|
|
20230623,112700,367278520,14900,14900,14900,14900,1
|
|
20230623,112600,367263620,14910,14900,14910,14900,60
|
|
20230623,112500,366369310,14910,14910,14910,14910,11
|
|
20230623,112400,366205300,14920,14930,14930,14920,262
|
|
20230623,112300,362295910,14980,14980,14980,14980,14
|
|
20230623,112200,362086190,14980,14980,14980,14980,9
|
|
20230623,112100,361951370,14980,14960,14980,14960,42
|
|
20230623,112000,361322710,14910,14910,14910,14910,6
|
|
20230623,111900,361233250,14900,14920,14980,14900,55
|
|
20230623,111800,360411270,14900,14900,14900,14900,17
|
|
20230623,111700,360157970,14890,14890,14890,14890,0
|
|
20230623,111600,360157970,14890,14890,14890,14890,0
|
|
20230623,111500,360157970,14890,14890,14890,14890,0
|
|
20230623,111400,360157970,14890,14890,14890,14890,35
|
|
20230623,111300,359636820,14890,14890,14890,14890,7
|
|
20230623,111200,359532590,14890,14900,14900,14890,106
|
|
20230623,111100,357953230,14900,14910,14910,14900,103
|
|
20230623,111000,356417620,14940,14940,14940,14940,0
|
|
20230623,110900,356417620,14940,14940,14940,14940,2
|
|
20230623,110800,356387740,14910,14910,14910,14910,0
|
|
20230623,110700,356387740,14910,14910,14910,14910,10
|
|
20230623,110600,356238640,14900,14900,14900,14900,80
|
|
20230623,110500,355046640,14900,14900,14900,14900,100
|
|
20230623,110400,353556640,14900,14900,14900,14900,0
|
|
20230623,110300,353556640,14900,14900,14900,14900,12
|
|
20230623,110200,353377840,14890,14890,14890,14890,6
|
|
20230623,110100,353288500,14870,14870,14870,14870,186
|
|
20230623,110000,350522680,14870,14920,14920,14850,1107
|
|
20230623,105900,334025480,14930,14940,14940,14930,541
|
|
20230623,105800,325946190,14950,14950,14950,14950,505
|
|
20230623,105700,318396440,14950,14950,14950,14950,109
|
|
20230623,105600,316766890,14950,14950,14950,14950,0
|
|
20230623,105500,316766890,14950,14950,14950,14950,0
|
|
20230623,105400,316766890,14950,14950,14950,14950,40
|
|
20230623,105300,316168890,14960,14960,14960,14960,0
|
|
20230623,105200,316168890,14960,14970,14970,14960,359
|
|
20230623,105100,310796680,14980,14980,14980,14980,0
|
|
20230623,105000,310796680,14980,15000,15000,14980,744
|
|
20230623,104900,299648280,15000,15000,15000,15000,185
|
|
20230623,104800,296873280,15000,15000,15000,15000,1
|
|
20230623,104700,296858280,15000,15000,15000,15000,0
|
|
20230623,104600,296858280,15000,15000,15000,15000,0
|
|
20230623,104500,296858280,15000,15010,15010,15000,1158
|
|
20230623,104400,279483130,15020,15040,15040,15020,915
|
|
20230623,104300,265729000,15040,15060,15060,15040,569
|
|
20230623,104200,257169660,15080,15080,15080,15080,0
|
|
20230623,104100,257169660,15080,15050,15080,15050,6
|
|
20230623,104000,257079330,15050,15060,15060,15050,408
|
|
20230623,103900,250936930,15050,15050,15050,15050,0
|
|
20230623,103800,250936930,15050,15050,15050,15050,0
|
|
20230623,103700,250936930,15050,15050,15050,15050,0
|
|
20230623,103600,250936930,15050,15050,15050,15050,71
|
|
20230623,103500,249868380,15040,15040,15040,15040,0
|
|
20230623,103400,249868380,15040,15040,15040,15040,0
|
|
20230623,103300,249868380,15040,15040,15040,15040,0
|
|
20230623,103200,249868380,15040,15040,15040,15040,0
|
|
20230623,103100,249868380,15040,15040,15040,15040,0
|
|
20230623,103000,249868380,15040,15040,15040,15040,0
|
|
20230623,102900,249868380,15040,15040,15040,15040,0
|
|
20230623,102800,249868380,15040,15040,15040,15040,30
|
|
20230623,102700,249417180,15140,15040,15140,15040,1234
|
|
20230623,102600,230845140,15030,15050,15050,15030,613
|
|
20230623,102500,221625620,15050,15050,15050,15050,3
|
|
20230623,102400,221580470,15050,15050,15050,15050,0
|
|
20230623,102300,221580470,15050,15080,15080,15050,997
|
|
20230623,102200,206572910,15080,15080,15080,15080,0
|
|
20230623,102100,206572910,15080,15080,15080,15080,0
|
|
20230623,102000,206572910,15080,15080,15080,15080,0
|
|
20230623,101900,206572910,15080,15080,15080,15080,0
|
|
20230623,101800,206572910,15080,15090,15090,15080,8
|
|
20230623,101700,206452250,15080,15080,15080,15080,0
|
|
20230623,101600,206452250,15080,15080,15080,15080,50
|
|
20230623,101500,205698250,15080,15080,15080,15080,1
|
|
20230623,101400,205683170,15080,15110,15110,15080,307
|
|
20230623,101300,201045690,15110,15110,15110,15110,0
|
|
20230623,101200,201045690,15110,15110,15110,15110,0
|
|
20230623,101100,201045690,15110,15150,15150,15110,223
|
|
20230623,101000,197675840,15150,15150,15150,15150,0
|
|
20230623,100900,197675840,15150,15110,15150,15110,102
|
|
20230623,100800,196131420,15150,15150,15150,15150,0
|
|
20230623,100700,196131420,15150,15150,15150,15150,0
|
|
20230623,100600,196131420,15150,15150,15150,15150,2
|
|
20230623,100500,196101120,15150,15150,15150,15150,0
|
|
20230623,100400,196101120,15150,15150,15150,15150,0
|
|
20230623,100300,196101120,15150,15150,15150,15150,0
|
|
20230623,100200,196101120,15150,15150,15150,15150,1
|
|
20230623,100100,196085970,15180,15120,15180,15120,2000
|
|
20230623,100000,165748170,15120,15120,15120,15120,0
|
|
20230623,095900,165748170,15120,15120,15120,15120,16
|
|
20230623,095800,165506250,15120,15130,15150,15120,189
|
|
20230623,095700,162645510,15130,15130,15130,15130,0
|
|
20230623,095600,162645510,15130,15140,15140,15130,41
|
|
20230623,095500,162024870,15150,15150,15150,15150,0
|
|
20230623,095400,162024870,15150,15150,15150,15150,13
|
|
20230623,095300,161827920,15150,15150,15150,15150,0
|
|
20230623,095200,161827920,15150,15150,15150,15150,1
|
|
20230623,095100,161812770,15160,15160,15160,15160,0
|
|
20230623,095000,161812770,15160,15160,15160,15160,0
|
|
20230623,094900,161812770,15160,15160,15160,15160,0
|
|
20230623,094800,161812770,15160,15160,15160,15160,0
|
|
20230623,094700,161812770,15160,15160,15160,15160,595
|
|
20230623,094600,152792570,15160,15160,15160,15160,160
|
|
20230623,094500,150366970,15160,15160,15160,15160,0
|
|
20230623,094400,150366970,15160,15160,15160,15160,12
|
|
20230623,094300,150185050,15160,15160,15160,15160,1
|
|
20230623,094200,150169890,15160,15140,15160,15140,7
|
|
20230623,094100,150063880,15150,15160,15170,15150,76
|
|
20230623,094000,148912190,15170,15170,15170,15170,1
|
|
20230623,093900,148897020,15170,15170,15170,15170,2
|
|
20230623,093800,148866680,15170,15170,15170,15170,92
|
|
20230623,093700,147471040,15180,15180,15180,15180,1
|
|
20230623,093600,147455860,15200,15170,15200,15170,399
|
|
20230623,093500,141403000,15170,15170,15170,15170,6
|
|
20230623,093400,141311980,15170,15170,15170,15160,12
|
|
20230623,093300,141129950,15170,15200,15200,15170,4
|
|
20230623,093200,141069240,15200,15200,15200,15200,16
|
|
20230623,093100,140826040,15170,15180,15210,15170,17
|
|
20230623,093000,140567610,15170,15190,15190,15170,3
|
|
20230623,092900,140522070,15190,15210,15210,15180,275
|
|
20230623,092800,136339830,15210,15220,15220,15210,111
|
|
20230623,092700,134651010,15220,15310,15320,15220,169
|
|
20230623,092600,132069010,15320,15290,15320,15290,1030
|
|
20230623,092500,116310700,15280,15280,15280,15280,15
|
|
20230623,092400,116081500,15290,15230,15290,15230,425
|
|
20230623,092300,109593440,15230,15220,15240,15220,570
|
|
20230623,092200,100908570,15220,15190,15220,15190,172
|
|
20230623,092100,98292860,15150,15140,15150,15140,92
|
|
20230623,092000,96899490,15140,15140,15140,15140,2
|
|
20230623,091900,96869210,15040,15070,15070,15040,749
|
|
20230623,091800,85589520,15070,15140,15140,15070,298
|
|
20230623,091700,81084120,15080,15110,15110,15080,300
|
|
20230623,091600,76559080,15150,15190,15190,15150,2
|
|
20230623,091500,76528740,15110,15110,15110,15110,10
|
|
20230623,091400,76377640,15070,15110,15110,15060,632
|
|
20230623,091300,66858060,15050,15130,15130,15050,133
|
|
20230623,091200,64855490,15130,15190,15190,15130,310
|
|
20230623,091100,60147190,15190,15130,15190,15130,36
|
|
20230623,091000,59602450,15200,15200,15200,15200,142
|
|
20230623,090900,57444050,15200,15200,15200,15200,128
|
|
20230623,090800,55498450,15200,15200,15240,15200,306
|
|
20230623,090700,50841810,15120,15090,15120,15090,524
|
|
20230623,090600,42928320,15090,15000,15090,14970,45
|
|
20230623,090500,42252830,14970,14990,14990,14970,621
|
|
20230623,090400,32953820,14990,15000,15000,14990,30
|
|
20230623,090300,32504110,15000,15010,15010,15000,902
|
|
20230623,090200,18969410,15010,15050,15050,14990,826
|
|
20230623,090100,6577050,15090,15060,15090,15060,13
|
|
20230623,090000,6381240,15090,15050,15090,15050,424
|