795 lines
41 KiB
CSV
795 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221200,910903450,28300,28300,28300,28300,1369
|
|
20230614,221100,910903450,28300,28300,28300,28300,0
|
|
20230614,221000,910903450,28300,28300,28300,28300,0
|
|
20230614,220900,910903450,28300,28300,28300,28300,0
|
|
20230614,220800,910903450,28300,28300,28300,28300,0
|
|
20230614,220700,910903450,28300,28300,28300,28300,0
|
|
20230614,220600,910903450,28300,28300,28300,28300,0
|
|
20230614,220500,910903450,28300,28300,28300,28300,0
|
|
20230614,220400,910903450,28300,28300,28300,28300,0
|
|
20230614,220300,910903450,28300,28300,28300,28300,0
|
|
20230614,220200,910903450,28300,28300,28300,28300,0
|
|
20230614,220100,910903450,28300,28300,28300,28300,0
|
|
20230614,220000,910903450,28300,28300,28300,28300,0
|
|
20230614,215900,910903450,28300,28300,28300,28300,0
|
|
20230614,215800,910903450,28300,28300,28300,28300,0
|
|
20230614,215700,910903450,28300,28300,28300,28300,0
|
|
20230614,215600,910903450,28300,28300,28300,28300,0
|
|
20230614,215500,910903450,28300,28300,28300,28300,0
|
|
20230614,215400,910903450,28300,28300,28300,28300,0
|
|
20230614,215300,910903450,28300,28300,28300,28300,0
|
|
20230614,215200,910903450,28300,28300,28300,28300,0
|
|
20230614,215100,910903450,28300,28300,28300,28300,0
|
|
20230614,215000,910903450,28300,28300,28300,28300,0
|
|
20230614,214900,910903450,28300,28300,28300,28300,0
|
|
20230614,214800,910903450,28300,28300,28300,28300,0
|
|
20230614,214700,910903450,28300,28300,28300,28300,0
|
|
20230614,214600,910903450,28300,28300,28300,28300,0
|
|
20230614,214500,910903450,28300,28300,28300,28300,0
|
|
20230614,214400,910903450,28300,28300,28300,28300,0
|
|
20230614,214300,910903450,28300,28300,28300,28300,0
|
|
20230614,214200,910903450,28300,28300,28300,28300,1369
|
|
20230614,214100,910903450,28300,28300,28300,28300,0
|
|
20230614,214000,910903450,28300,28300,28300,28300,0
|
|
20230614,213900,910903450,28300,28300,28300,28300,0
|
|
20230614,213800,910903450,28300,28300,28300,28300,0
|
|
20230614,213700,910903450,28300,28300,28300,28300,0
|
|
20230614,213600,910903450,28300,28300,28300,28300,0
|
|
20230614,213500,910903450,28300,28300,28300,28300,0
|
|
20230614,213400,910903450,28300,28300,28300,28300,0
|
|
20230614,213300,910903450,28300,28300,28300,28300,0
|
|
20230614,213200,910903450,28300,28300,28300,28300,0
|
|
20230614,213100,910903450,28300,28300,28300,28300,0
|
|
20230614,213000,910903450,28300,28300,28300,28300,0
|
|
20230614,212900,910903450,28300,28300,28300,28300,0
|
|
20230614,212800,910903450,28300,28300,28300,28300,0
|
|
20230614,212700,910903450,28300,28300,28300,28300,0
|
|
20230614,212600,910903450,28300,28300,28300,28300,0
|
|
20230614,212500,910903450,28300,28300,28300,28300,0
|
|
20230614,212400,910903450,28300,28300,28300,28300,0
|
|
20230614,212300,910903450,28300,28300,28300,28300,0
|
|
20230614,212200,910903450,28300,28300,28300,28300,0
|
|
20230614,212100,910903450,28300,28300,28300,28300,0
|
|
20230614,212000,910903450,28300,28300,28300,28300,0
|
|
20230614,211900,910903450,28300,28300,28300,28300,0
|
|
20230614,211800,910903450,28300,28300,28300,28300,0
|
|
20230614,211700,910903450,28300,28300,28300,28300,0
|
|
20230614,211600,910903450,28300,28300,28300,28300,0
|
|
20230614,211500,910903450,28300,28300,28300,28300,0
|
|
20230614,211400,910903450,28300,28300,28300,28300,0
|
|
20230614,211300,910903450,28300,28300,28300,28300,0
|
|
20230614,211200,910903450,28300,28300,28300,28300,1369
|
|
20230614,211100,910903450,28300,28300,28300,28300,0
|
|
20230614,211000,910903450,28300,28300,28300,28300,0
|
|
20230614,210900,910903450,28300,28300,28300,28300,0
|
|
20230614,210800,910903450,28300,28300,28300,28300,0
|
|
20230614,210700,910903450,28300,28300,28300,28300,0
|
|
20230614,210600,910903450,28300,28300,28300,28300,0
|
|
20230614,210500,910903450,28300,28300,28300,28300,0
|
|
20230614,210400,910903450,28300,28300,28300,28300,0
|
|
20230614,210300,910903450,28300,28300,28300,28300,0
|
|
20230614,210200,910903450,28300,28300,28300,28300,0
|
|
20230614,210100,910903450,28300,28300,28300,28300,0
|
|
20230614,210000,910903450,28300,28300,28300,28300,0
|
|
20230614,205900,910903450,28300,28300,28300,28300,0
|
|
20230614,205800,910903450,28300,28300,28300,28300,0
|
|
20230614,205700,910903450,28300,28300,28300,28300,0
|
|
20230614,205600,910903450,28300,28300,28300,28300,0
|
|
20230614,205500,910903450,28300,28300,28300,28300,0
|
|
20230614,205400,910903450,28300,28300,28300,28300,0
|
|
20230614,205300,910903450,28300,28300,28300,28300,0
|
|
20230614,205200,910903450,28300,28300,28300,28300,0
|
|
20230614,205100,910903450,28300,28300,28300,28300,0
|
|
20230614,205000,910903450,28300,28300,28300,28300,0
|
|
20230614,204900,910903450,28300,28300,28300,28300,0
|
|
20230614,204800,910903450,28300,28300,28300,28300,0
|
|
20230614,204700,910903450,28300,28300,28300,28300,0
|
|
20230614,204600,910903450,28300,28300,28300,28300,0
|
|
20230614,204500,910903450,28300,28300,28300,28300,0
|
|
20230614,204400,910903450,28300,28300,28300,28300,0
|
|
20230614,204300,910903450,28300,28300,28300,28300,0
|
|
20230614,204200,910903450,28300,28300,28300,28300,1369
|
|
20230614,204100,910903450,28300,28300,28300,28300,0
|
|
20230614,204000,910903450,28300,28300,28300,28300,0
|
|
20230614,203900,910903450,28300,28300,28300,28300,0
|
|
20230614,203800,910903450,28300,28300,28300,28300,0
|
|
20230614,203700,910903450,28300,28300,28300,28300,0
|
|
20230614,203600,910903450,28300,28300,28300,28300,0
|
|
20230614,203500,910903450,28300,28300,28300,28300,0
|
|
20230614,203400,910903450,28300,28300,28300,28300,0
|
|
20230614,203300,910903450,28300,28300,28300,28300,0
|
|
20230614,203200,910903450,28300,28300,28300,28300,0
|
|
20230614,203100,910903450,28300,28300,28300,28300,0
|
|
20230614,203000,910903450,28300,28300,28300,28300,0
|
|
20230614,202900,910903450,28300,28300,28300,28300,0
|
|
20230614,202800,910903450,28300,28300,28300,28300,0
|
|
20230614,202700,910903450,28300,28300,28300,28300,0
|
|
20230614,202600,910903450,28300,28300,28300,28300,0
|
|
20230614,202500,910903450,28300,28300,28300,28300,0
|
|
20230614,202400,910903450,28300,28300,28300,28300,0
|
|
20230614,202300,910903450,28300,28300,28300,28300,0
|
|
20230614,202200,910903450,28300,28300,28300,28300,0
|
|
20230614,202100,910903450,28300,28300,28300,28300,0
|
|
20230614,202000,910903450,28300,28300,28300,28300,0
|
|
20230614,201900,910903450,28300,28300,28300,28300,0
|
|
20230614,201800,910903450,28300,28300,28300,28300,0
|
|
20230614,201700,910903450,28300,28300,28300,28300,0
|
|
20230614,201600,910903450,28300,28300,28300,28300,0
|
|
20230614,201500,910903450,28300,28300,28300,28300,0
|
|
20230614,201400,910903450,28300,28300,28300,28300,0
|
|
20230614,201300,910903450,28300,28300,28300,28300,0
|
|
20230614,201200,910903450,28300,28300,28300,28300,1369
|
|
20230614,201100,910903450,28300,28300,28300,28300,0
|
|
20230614,201000,910903450,28300,28300,28300,28300,0
|
|
20230614,200900,910903450,28300,28300,28300,28300,0
|
|
20230614,200800,910903450,28300,28300,28300,28300,0
|
|
20230614,200700,910903450,28300,28300,28300,28300,0
|
|
20230614,200600,910903450,28300,28300,28300,28300,0
|
|
20230614,200500,910903450,28300,28300,28300,28300,0
|
|
20230614,200400,910903450,28300,28300,28300,28300,0
|
|
20230614,200300,910903450,28300,28300,28300,28300,0
|
|
20230614,200200,910903450,28300,28300,28300,28300,0
|
|
20230614,200100,910903450,28300,28300,28300,28300,0
|
|
20230614,200000,910903450,28300,28300,28300,28300,0
|
|
20230614,195900,910903450,28300,28300,28300,28300,0
|
|
20230614,195800,910903450,28300,28300,28300,28300,0
|
|
20230614,195700,910903450,28300,28300,28300,28300,0
|
|
20230614,195600,910903450,28300,28300,28300,28300,0
|
|
20230614,195500,910903450,28300,28300,28300,28300,0
|
|
20230614,195400,910903450,28300,28300,28300,28300,0
|
|
20230614,195300,910903450,28300,28300,28300,28300,0
|
|
20230614,195200,910903450,28300,28300,28300,28300,0
|
|
20230614,195100,910903450,28300,28300,28300,28300,0
|
|
20230614,195000,910903450,28300,28300,28300,28300,0
|
|
20230614,194900,910903450,28300,28300,28300,28300,0
|
|
20230614,194800,910903450,28300,28300,28300,28300,0
|
|
20230614,194700,910903450,28300,28300,28300,28300,0
|
|
20230614,194600,910903450,28300,28300,28300,28300,0
|
|
20230614,194500,910903450,28300,28300,28300,28300,0
|
|
20230614,194400,910903450,28300,28300,28300,28300,0
|
|
20230614,194300,910903450,28300,28300,28300,28300,0
|
|
20230614,194200,910903450,28300,28300,28300,28300,1369
|
|
20230614,194100,910903450,28300,28300,28300,28300,0
|
|
20230614,194000,910903450,28300,28300,28300,28300,0
|
|
20230614,193900,910903450,28300,28300,28300,28300,0
|
|
20230614,193800,910903450,28300,28300,28300,28300,0
|
|
20230614,193700,910903450,28300,28300,28300,28300,0
|
|
20230614,193600,910903450,28300,28300,28300,28300,0
|
|
20230614,193500,910903450,28300,28300,28300,28300,0
|
|
20230614,193400,910903450,28300,28300,28300,28300,0
|
|
20230614,193300,910903450,28300,28300,28300,28300,0
|
|
20230614,193200,910903450,28300,28300,28300,28300,0
|
|
20230614,193100,910903450,28300,28300,28300,28300,0
|
|
20230614,193000,910903450,28300,28300,28300,28300,0
|
|
20230614,192900,910903450,28300,28300,28300,28300,0
|
|
20230614,192800,910903450,28300,28300,28300,28300,0
|
|
20230614,192700,910903450,28300,28300,28300,28300,0
|
|
20230614,192600,910903450,28300,28300,28300,28300,0
|
|
20230614,192500,910903450,28300,28300,28300,28300,0
|
|
20230614,192400,910903450,28300,28300,28300,28300,0
|
|
20230614,192300,910903450,28300,28300,28300,28300,0
|
|
20230614,192200,910903450,28300,28300,28300,28300,0
|
|
20230614,192100,910903450,28300,28300,28300,28300,0
|
|
20230614,192000,910903450,28300,28300,28300,28300,0
|
|
20230614,191900,910903450,28300,28300,28300,28300,0
|
|
20230614,191800,910903450,28300,28300,28300,28300,0
|
|
20230614,191700,910903450,28300,28300,28300,28300,0
|
|
20230614,191600,910903450,28300,28300,28300,28300,0
|
|
20230614,191500,910903450,28300,28300,28300,28300,0
|
|
20230614,191400,910903450,28300,28300,28300,28300,0
|
|
20230614,191300,910903450,28300,28300,28300,28300,0
|
|
20230614,191200,910903450,28300,28300,28300,28300,1369
|
|
20230614,191100,910903450,28300,28300,28300,28300,0
|
|
20230614,191000,910903450,28300,28300,28300,28300,0
|
|
20230614,190900,910903450,28300,28300,28300,28300,0
|
|
20230614,190800,910903450,28300,28300,28300,28300,0
|
|
20230614,190700,910903450,28300,28300,28300,28300,0
|
|
20230614,190600,910903450,28300,28300,28300,28300,0
|
|
20230614,190500,910903450,28300,28300,28300,28300,0
|
|
20230614,190400,910903450,28300,28300,28300,28300,0
|
|
20230614,190300,910903450,28300,28300,28300,28300,0
|
|
20230614,190200,910903450,28300,28300,28300,28300,0
|
|
20230614,190100,910903450,28300,28300,28300,28300,0
|
|
20230614,190000,910903450,28300,28300,28300,28300,0
|
|
20230614,185900,910903450,28300,28300,28300,28300,0
|
|
20230614,185800,910903450,28300,28300,28300,28300,0
|
|
20230614,185700,910903450,28300,28300,28300,28300,0
|
|
20230614,185600,910903450,28300,28300,28300,28300,0
|
|
20230614,185500,910903450,28300,28300,28300,28300,0
|
|
20230614,185400,910903450,28300,28300,28300,28300,0
|
|
20230614,185300,910903450,28300,28300,28300,28300,0
|
|
20230614,185200,910903450,28300,28300,28300,28300,0
|
|
20230614,185100,910903450,28300,28300,28300,28300,0
|
|
20230614,185000,910903450,28300,28300,28300,28300,0
|
|
20230614,184900,910903450,28300,28300,28300,28300,0
|
|
20230614,184800,910903450,28300,28300,28300,28300,0
|
|
20230614,184700,910903450,28300,28300,28300,28300,0
|
|
20230614,184600,910903450,28300,28300,28300,28300,0
|
|
20230614,184500,910903450,28300,28300,28300,28300,0
|
|
20230614,184400,910903450,28300,28300,28300,28300,0
|
|
20230614,184300,910903450,28300,28300,28300,28300,0
|
|
20230614,184200,910903450,28300,28300,28300,28300,1369
|
|
20230614,184100,910903450,28300,28300,28300,28300,0
|
|
20230614,184000,910903450,28300,28300,28300,28300,0
|
|
20230614,183900,910903450,28300,28300,28300,28300,0
|
|
20230614,183800,910903450,28300,28300,28300,28300,0
|
|
20230614,183700,910903450,28300,28300,28300,28300,0
|
|
20230614,183600,910903450,28300,28300,28300,28300,0
|
|
20230614,183500,910903450,28300,28300,28300,28300,0
|
|
20230614,183400,910903450,28300,28300,28300,28300,0
|
|
20230614,183300,910903450,28300,28300,28300,28300,0
|
|
20230614,183200,910903450,28300,28300,28300,28300,0
|
|
20230614,183100,910903450,28300,28300,28300,28300,0
|
|
20230614,183000,910903450,28300,28300,28300,28300,0
|
|
20230614,182900,910903450,28300,28300,28300,28300,0
|
|
20230614,182800,910903450,28300,28300,28300,28300,0
|
|
20230614,182700,910903450,28300,28300,28300,28300,0
|
|
20230614,182600,910903450,28300,28300,28300,28300,0
|
|
20230614,182500,910903450,28300,28300,28300,28300,0
|
|
20230614,182400,910903450,28300,28300,28300,28300,0
|
|
20230614,182300,910903450,28300,28300,28300,28300,0
|
|
20230614,182200,910903450,28300,28300,28300,28300,0
|
|
20230614,182100,910903450,28300,28300,28300,28300,0
|
|
20230614,182000,910903450,28300,28300,28300,28300,0
|
|
20230614,181900,910903450,28300,28300,28300,28300,0
|
|
20230614,181800,910903450,28300,28300,28300,28300,0
|
|
20230614,181700,910903450,28300,28300,28300,28300,0
|
|
20230614,181600,910903450,28300,28300,28300,28300,0
|
|
20230614,181500,910903450,28300,28300,28300,28300,0
|
|
20230614,181400,910903450,28300,28300,28300,28300,0
|
|
20230614,181300,910903450,28300,28300,28300,28300,0
|
|
20230614,181200,910903450,28300,28300,28300,28300,1369
|
|
20230614,181100,910903450,28300,28300,28300,28300,0
|
|
20230614,181000,910903450,28300,28300,28300,28300,0
|
|
20230614,180900,910903450,28300,28300,28300,28300,0
|
|
20230614,180800,910903450,28300,28300,28300,28300,0
|
|
20230614,180700,910903450,28300,28300,28300,28300,0
|
|
20230614,180600,910903450,28300,28300,28300,28300,0
|
|
20230614,180500,910903450,28300,28300,28300,28300,0
|
|
20230614,180400,910903450,28300,28300,28300,28300,0
|
|
20230614,180300,910903450,28300,28300,28300,28300,0
|
|
20230614,180200,910903450,28300,28300,28300,28300,0
|
|
20230614,180100,910903450,28300,28300,28300,28300,0
|
|
20230614,180000,910903450,28300,28300,28300,28300,0
|
|
20230614,175900,910903450,28300,28300,28300,28300,0
|
|
20230614,175800,910903450,28300,28300,28300,28300,0
|
|
20230614,175700,910903450,28300,28300,28300,28300,0
|
|
20230614,175600,910903450,28300,28300,28300,28300,0
|
|
20230614,175500,910903450,28300,28300,28300,28300,0
|
|
20230614,175400,910903450,28300,28300,28300,28300,0
|
|
20230614,175300,910903450,28300,28300,28300,28300,0
|
|
20230614,175200,910903450,28300,28300,28300,28300,0
|
|
20230614,175100,910903450,28300,28300,28300,28300,0
|
|
20230614,175000,910903450,28300,28300,28300,28300,0
|
|
20230614,174900,910903450,28300,28300,28300,28300,0
|
|
20230614,174800,910903450,28300,28300,28300,28300,0
|
|
20230614,174700,910903450,28300,28300,28300,28300,0
|
|
20230614,174600,910903450,28300,28300,28300,28300,0
|
|
20230614,174500,910903450,28300,28300,28300,28300,0
|
|
20230614,174400,910903450,28300,28300,28300,28300,0
|
|
20230614,174300,910903450,28300,28300,28300,28300,0
|
|
20230614,174200,910903450,28300,28300,28300,28300,1369
|
|
20230614,174100,910903450,28300,28300,28300,28300,0
|
|
20230614,174000,910903450,28300,28300,28300,28300,0
|
|
20230614,173900,910903450,28300,28300,28300,28300,0
|
|
20230614,173800,910903450,28300,28300,28300,28300,0
|
|
20230614,173700,910903450,28300,28300,28300,28300,0
|
|
20230614,173600,910903450,28300,28300,28300,28300,0
|
|
20230614,173500,910903450,28300,28300,28300,28300,0
|
|
20230614,173400,910903450,28300,28300,28300,28300,0
|
|
20230614,173300,910903450,28300,28300,28300,28300,0
|
|
20230614,173200,910903450,28300,28300,28300,28300,0
|
|
20230614,173100,910903450,28300,28300,28300,28300,0
|
|
20230614,173000,910903450,28300,28300,28300,28300,0
|
|
20230614,172900,910903450,28300,28300,28300,28300,0
|
|
20230614,172800,910903450,28300,28300,28300,28300,0
|
|
20230614,172700,910903450,28300,28300,28300,28300,0
|
|
20230614,172600,910903450,28300,28300,28300,28300,0
|
|
20230614,172500,910903450,28300,28300,28300,28300,0
|
|
20230614,172400,910903450,28300,28300,28300,28300,0
|
|
20230614,172300,910903450,28300,28300,28300,28300,0
|
|
20230614,172200,910903450,28300,28300,28300,28300,0
|
|
20230614,172100,910903450,28300,28300,28300,28300,0
|
|
20230614,172000,910903450,28300,28300,28300,28300,0
|
|
20230614,171900,910903450,28300,28300,28300,28300,0
|
|
20230614,171800,910903450,28300,28300,28300,28300,0
|
|
20230614,171700,910903450,28300,28300,28300,28300,0
|
|
20230614,171600,910903450,28300,28300,28300,28300,0
|
|
20230614,171500,910903450,28300,28300,28300,28300,0
|
|
20230614,171400,910903450,28300,28300,28300,28300,0
|
|
20230614,171300,910903450,28300,28300,28300,28300,0
|
|
20230614,171200,910903450,28300,28300,28300,28300,1369
|
|
20230614,171100,910903450,28300,28300,28300,28300,0
|
|
20230614,171000,910903450,28300,28300,28300,28300,0
|
|
20230614,170900,910903450,28300,28300,28300,28300,0
|
|
20230614,170800,910903450,28300,28300,28300,28300,0
|
|
20230614,170700,910903450,28300,28300,28300,28300,0
|
|
20230614,170600,910903450,28300,28300,28300,28300,0
|
|
20230614,170500,910903450,28300,28300,28300,28300,0
|
|
20230614,170400,910903450,28300,28300,28300,28300,0
|
|
20230614,170300,910903450,28300,28300,28300,28300,0
|
|
20230614,170200,910903450,28300,28300,28300,28300,0
|
|
20230614,170100,910903450,28300,28300,28300,28300,0
|
|
20230614,170000,910903450,28300,28300,28300,28300,0
|
|
20230614,165900,910903450,28300,28300,28300,28300,0
|
|
20230614,165800,910903450,28300,28300,28300,28300,0
|
|
20230614,165700,910903450,28300,28300,28300,28300,0
|
|
20230614,165600,910903450,28300,28300,28300,28300,0
|
|
20230614,165500,910903450,28300,28300,28300,28300,0
|
|
20230614,165400,910903450,28300,28300,28300,28300,0
|
|
20230614,165300,910903450,28300,28300,28300,28300,0
|
|
20230614,165200,910903450,28300,28300,28300,28300,0
|
|
20230614,165100,910903450,28300,28300,28300,28300,0
|
|
20230614,165000,910903450,28300,28300,28300,28300,0
|
|
20230614,164900,910903450,28300,28300,28300,28300,0
|
|
20230614,164800,910903450,28300,28300,28300,28300,0
|
|
20230614,164700,910903450,28300,28300,28300,28300,0
|
|
20230614,164600,910903450,28300,28300,28300,28300,0
|
|
20230614,164500,910903450,28300,28300,28300,28300,0
|
|
20230614,164400,910903450,28300,28300,28300,28300,0
|
|
20230614,164300,910903450,28300,28300,28300,28300,0
|
|
20230614,164200,910903450,28300,28300,28300,28300,1369
|
|
20230614,164100,910903450,28300,28300,28300,28300,0
|
|
20230614,164000,910903450,28300,28300,28300,28300,0
|
|
20230614,163900,910903450,28300,28300,28300,28300,0
|
|
20230614,163800,910903450,28300,28300,28300,28300,0
|
|
20230614,163700,910903450,28300,28300,28300,28300,0
|
|
20230614,163600,910903450,28300,28300,28300,28300,0
|
|
20230614,163500,910903450,28300,28300,28300,28300,0
|
|
20230614,163400,910903450,28300,28300,28300,28300,0
|
|
20230614,163300,910903450,28300,28300,28300,28300,0
|
|
20230614,163200,910903450,28300,28300,28300,28300,0
|
|
20230614,163100,910903450,28300,28300,28300,28300,0
|
|
20230614,163000,910903450,28300,28300,28300,28300,0
|
|
20230614,162900,910903450,28300,28300,28300,28300,0
|
|
20230614,162800,910903450,28300,28300,28300,28300,0
|
|
20230614,162700,910903450,28300,28300,28300,28300,0
|
|
20230614,162600,910903450,28300,28300,28300,28300,0
|
|
20230614,162500,910903450,28300,28300,28300,28300,0
|
|
20230614,162400,910903450,28300,28300,28300,28300,0
|
|
20230614,162300,910903450,28300,28300,28300,28300,0
|
|
20230614,162200,910903450,28300,28300,28300,28300,0
|
|
20230614,162100,910903450,28300,28300,28300,28300,0
|
|
20230614,162000,910903450,28300,28300,28300,28300,0
|
|
20230614,161900,910903450,28300,28300,28300,28300,0
|
|
20230614,161800,910903450,28300,28300,28300,28300,0
|
|
20230614,161700,910903450,28300,28300,28300,28300,0
|
|
20230614,161600,910903450,28300,28300,28300,28300,0
|
|
20230614,161500,910903450,28300,28300,28300,28300,0
|
|
20230614,161400,910903450,28300,28300,28300,28300,0
|
|
20230614,161300,910903450,28300,28300,28300,28300,0
|
|
20230614,161200,910903450,28300,28300,28300,28300,1369
|
|
20230614,161100,910903450,28300,28300,28300,28300,0
|
|
20230614,161000,910903450,28300,28300,28300,28300,0
|
|
20230614,160900,910903450,28300,28300,28300,28300,0
|
|
20230614,160800,910903450,28300,28300,28300,28300,0
|
|
20230614,160700,910903450,28300,28300,28300,28300,0
|
|
20230614,160600,910903450,28300,28300,28300,28300,0
|
|
20230614,160500,910903450,28300,28300,28300,28300,0
|
|
20230614,160400,910903450,28300,28300,28300,28300,0
|
|
20230614,160300,910903450,28300,28300,28300,28300,0
|
|
20230614,160200,910903450,28300,28300,28300,28300,0
|
|
20230614,160100,910903450,28300,28300,28300,28300,0
|
|
20230614,160000,910903450,28300,28300,28300,28300,0
|
|
20230614,155900,910903450,28300,28300,28300,28300,0
|
|
20230614,155800,910903450,28300,28300,28300,28300,0
|
|
20230614,155700,910903450,28300,28300,28300,28300,0
|
|
20230614,155600,910903450,28300,28300,28300,28300,0
|
|
20230614,155500,910903450,28300,28300,28300,28300,0
|
|
20230614,155400,910903450,28300,28300,28300,28300,0
|
|
20230614,155300,910903450,28300,28300,28300,28300,0
|
|
20230614,155200,910903450,28300,28300,28300,28300,0
|
|
20230614,155100,910903450,28300,28300,28300,28300,0
|
|
20230614,155000,910903450,28300,28300,28300,28300,0
|
|
20230614,154900,910903450,28300,28300,28300,28300,0
|
|
20230614,154800,910903450,28300,28300,28300,28300,0
|
|
20230614,154700,910903450,28300,28300,28300,28300,0
|
|
20230614,154600,910903450,28300,28300,28300,28300,0
|
|
20230614,154500,910903450,28300,28300,28300,28300,0
|
|
20230614,154400,910903450,28300,28300,28300,28300,0
|
|
20230614,154300,910903450,28300,28300,28300,28300,0
|
|
20230614,154200,910903450,28300,28300,28300,28300,1369
|
|
20230614,154100,910903450,28300,28300,28300,28300,0
|
|
20230614,154000,910903450,28300,28300,28300,28300,0
|
|
20230614,153900,910903450,28300,28300,28300,28300,0
|
|
20230614,153800,910903450,28300,28300,28300,28300,0
|
|
20230614,153700,910903450,28300,28300,28300,28300,0
|
|
20230614,153600,910903450,28300,28300,28300,28300,0
|
|
20230614,153500,910903450,28300,28300,28300,28300,0
|
|
20230614,153400,910903450,28300,28300,28300,28300,0
|
|
20230614,153300,910903450,28300,28300,28300,28300,0
|
|
20230614,153200,910903450,28300,28300,28300,28300,0
|
|
20230614,153100,910903450,28300,28300,28300,28300,0
|
|
20230614,153000,910903450,28300,28300,28300,28300,1369
|
|
20230614,152900,872160750,28250,28250,28250,28250,0
|
|
20230614,152800,872160750,28250,28250,28250,28250,0
|
|
20230614,152700,872160750,28250,28250,28250,28250,0
|
|
20230614,152600,872160750,28250,28250,28250,28250,0
|
|
20230614,152500,872160750,28250,28250,28250,28250,0
|
|
20230614,152400,872160750,28250,28250,28250,28250,0
|
|
20230614,152300,872160750,28250,28250,28250,28250,0
|
|
20230614,152200,872160750,28250,28250,28250,28250,0
|
|
20230614,152100,872160750,28250,28250,28250,28250,0
|
|
20230614,152000,872160750,28250,28250,28250,28250,0
|
|
20230614,151900,872160750,28250,28250,28250,28250,0
|
|
20230614,151800,872160750,28250,28250,28250,28250,0
|
|
20230614,151700,872160750,28250,28250,28250,28250,0
|
|
20230614,151600,872160750,28250,28250,28250,28250,2
|
|
20230614,151500,872104250,28200,28200,28200,28200,1
|
|
20230614,151400,872076050,28200,28200,28200,28200,1
|
|
20230614,151300,872047850,28150,28150,28150,28150,142
|
|
20230614,151200,868050550,28150,28150,28150,28150,0
|
|
20230614,151100,868050550,28150,28250,28250,28150,53
|
|
20230614,151000,866558500,28150,28200,28200,28150,13
|
|
20230614,150900,866192350,28200,28250,28250,28200,68
|
|
20230614,150800,864274600,28200,28150,28200,28150,16
|
|
20230614,150700,863823500,28200,28200,28200,28200,36
|
|
20230614,150600,862808300,28250,28250,28250,28250,0
|
|
20230614,150500,862808300,28250,28250,28250,28250,5
|
|
20230614,150400,862667050,28250,28250,28250,28250,3
|
|
20230614,150300,862582300,28250,28250,28250,28250,0
|
|
20230614,150200,862582300,28250,28250,28250,28250,0
|
|
20230614,150100,862582300,28250,28200,28250,28200,52
|
|
20230614,150000,861115800,28200,28200,28200,28200,20
|
|
20230614,145900,860551800,28250,28250,28250,28250,0
|
|
20230614,145800,860551800,28250,28250,28250,28200,4
|
|
20230614,145700,860438850,28250,28250,28250,28250,29
|
|
20230614,145600,859619600,28250,28250,28250,28250,2
|
|
20230614,145500,859563100,28250,28250,28250,28250,1
|
|
20230614,145400,859534850,28250,28200,28250,28200,3
|
|
20230614,145300,859450150,28200,28200,28200,28200,0
|
|
20230614,145200,859450150,28200,28150,28200,28150,51
|
|
20230614,145100,858014450,28150,28150,28150,28150,3
|
|
20230614,145000,857930000,28150,28150,28150,28150,0
|
|
20230614,144900,857930000,28150,28200,28200,28150,421
|
|
20230614,144800,846072850,28150,28150,28150,28150,0
|
|
20230614,144700,846072850,28150,28200,28200,28150,358
|
|
20230614,144600,835995050,28200,28150,28200,28150,68
|
|
20230614,144500,834078850,28150,28150,28150,28150,0
|
|
20230614,144400,834078850,28150,28150,28150,28150,2
|
|
20230614,144300,834022550,28250,28150,28250,28150,16
|
|
20230614,144200,833571050,28150,28250,28250,28150,215
|
|
20230614,144100,827516000,28250,28250,28250,28250,1
|
|
20230614,144000,827487750,28250,28200,28250,28200,7
|
|
20230614,143900,827290200,28250,28200,28250,28200,39
|
|
20230614,143800,826188500,28250,28250,28250,28250,4
|
|
20230614,143700,826075500,28150,28250,28250,28150,17
|
|
20230614,143600,825595450,28250,28250,28250,28150,507
|
|
20230614,143500,811322350,28150,28200,28200,28150,525
|
|
20230614,143400,796543550,28150,28200,28200,28150,501
|
|
20230614,143300,782440050,28250,28200,28250,28200,107
|
|
20230614,143200,779422550,28250,28300,28300,28250,23
|
|
20230614,143100,778771950,28300,28300,28300,28300,36
|
|
20230614,143000,777753150,28250,28250,28250,28250,2
|
|
20230614,142900,777696650,28300,28300,28300,28300,52
|
|
20230614,142800,776225050,28250,28250,28250,28250,0
|
|
20230614,142700,776225050,28250,28250,28250,28250,3
|
|
20230614,142600,776140300,28250,28200,28250,28200,105
|
|
20230614,142500,773174100,28250,28250,28250,28250,0
|
|
20230614,142400,773174100,28250,28250,28250,28250,1
|
|
20230614,142300,773145850,28250,28250,28250,28250,1
|
|
20230614,142200,773117600,28250,28250,28250,28250,33
|
|
20230614,142100,772185350,28250,28250,28250,28250,0
|
|
20230614,142000,772185350,28250,28250,28250,28250,10
|
|
20230614,141900,771902850,28200,28200,28250,28200,136
|
|
20230614,141800,768061600,28200,28200,28200,28200,0
|
|
20230614,141700,768061600,28200,28200,28200,28200,1
|
|
20230614,141600,768033400,28200,28200,28200,28200,1
|
|
20230614,141500,768005200,28150,28150,28150,28150,84
|
|
20230614,141400,765640600,28150,28150,28150,28150,5
|
|
20230614,141300,765499850,28150,28150,28150,28150,0
|
|
20230614,141200,765499850,28150,28100,28150,28100,79
|
|
20230614,141100,763276050,28150,28150,28150,28100,245
|
|
20230614,141000,756381500,28150,28150,28150,28150,5
|
|
20230614,140900,756240750,28150,28150,28150,28150,27
|
|
20230614,140800,755480700,28150,28150,28150,28100,973
|
|
20230614,140700,728107050,28150,28250,28250,28150,18
|
|
20230614,140600,727599350,28250,28200,28250,28200,2
|
|
20230614,140500,727542900,28150,28150,28150,28150,1
|
|
20230614,140400,727514750,28250,28150,28250,28150,14
|
|
20230614,140300,727119400,28150,28150,28150,28150,6
|
|
20230614,140200,726950500,28150,28150,28150,28150,140
|
|
20230614,140100,723009500,28150,28150,28150,28150,12
|
|
20230614,140000,722671700,28150,28150,28150,28150,0
|
|
20230614,135900,722671700,28150,28150,28150,28150,87
|
|
20230614,135800,720222650,28150,28150,28150,28150,6
|
|
20230614,135700,720053750,28150,28100,28150,28100,2
|
|
20230614,135600,719997500,28250,28100,28250,28100,25
|
|
20230614,135500,719292000,28100,28150,28150,28100,119
|
|
20230614,135400,715947450,28150,28150,28150,28150,120
|
|
20230614,135300,712569450,28150,28250,28300,28150,335
|
|
20230614,135200,703115150,28250,28300,28300,28250,8
|
|
20230614,135100,702889000,28300,28250,28300,28250,44
|
|
20230614,135000,701645900,28300,28350,28350,28300,138
|
|
20230614,134900,697739800,28350,28300,28350,28300,6
|
|
20230614,134800,697569950,28350,28350,28350,28350,1
|
|
20230614,134700,697541600,28300,28350,28350,28300,402
|
|
20230614,134600,686148950,28350,28350,28350,28350,21
|
|
20230614,134500,685553600,28350,28350,28350,28350,1
|
|
20230614,134400,685525250,28350,28350,28350,28350,15
|
|
20230614,134300,685100000,28350,28400,28400,28350,34
|
|
20230614,134200,684135550,28400,28400,28400,28400,353
|
|
20230614,134100,674110350,28400,28400,28400,28400,14
|
|
20230614,134000,673712750,28350,28350,28350,28350,403
|
|
20230614,133900,662287700,28400,28400,28400,28400,92
|
|
20230614,133800,659674900,28400,28400,28400,28400,36
|
|
20230614,133700,658652500,28500,28400,28500,28400,11
|
|
20230614,133600,658339100,28450,28450,28450,28450,1
|
|
20230614,133500,658310650,28500,28500,28500,28500,0
|
|
20230614,133400,658310650,28500,28500,28500,28500,0
|
|
20230614,133300,658310650,28500,28500,28500,28500,0
|
|
20230614,133200,658310650,28500,28500,28500,28500,1
|
|
20230614,133100,658282150,28400,28400,28400,28400,1
|
|
20230614,133000,658253750,28600,28350,28600,28350,891
|
|
20230614,132900,632777300,28350,28350,28350,28350,1
|
|
20230614,132800,632748950,28350,28400,28400,28350,1001
|
|
20230614,132700,604369400,28450,28450,28450,28450,3
|
|
20230614,132600,604284050,28400,28400,28400,28400,7
|
|
20230614,132500,604085250,28400,28400,28400,28400,11
|
|
20230614,132400,603772850,28350,28450,28450,28350,141
|
|
20230614,132300,599763300,28400,28350,28450,28350,10
|
|
20230614,132200,599479300,28350,28400,28400,28350,39
|
|
20230614,132100,598372200,28400,28350,28400,28350,416
|
|
20230614,132000,586558850,28350,28400,28400,28350,363
|
|
20230614,131900,576250600,28400,28400,28400,28400,195
|
|
20230614,131800,570712600,28400,28400,28400,28400,3
|
|
20230614,131700,570627400,28400,28400,28450,28350,15
|
|
20230614,131600,570201550,28350,28400,28400,28350,6
|
|
20230614,131500,570031200,28400,28450,28500,28400,412
|
|
20230614,131400,558329550,28450,28500,28500,28450,4665
|
|
20230614,131300,425396250,28500,28500,28500,28500,50
|
|
20230614,131200,423971250,28550,28500,28550,28500,3
|
|
20230614,131100,423885650,28550,28500,28550,28500,18
|
|
20230614,131000,423372550,28500,28500,28500,28500,12
|
|
20230614,130900,423030550,28500,28500,28500,28500,301
|
|
20230614,130800,414452050,28550,28550,28550,28550,0
|
|
20230614,130700,414452050,28550,28550,28550,28550,2
|
|
20230614,130600,414394950,28550,28550,28550,28550,10
|
|
20230614,130500,414109450,28550,28550,28550,28550,57
|
|
20230614,130400,412482100,28600,28600,28600,28600,0
|
|
20230614,130300,412482100,28600,28600,28600,28600,17
|
|
20230614,130200,411995900,28550,28600,28600,28550,20
|
|
20230614,130100,411423950,28600,28600,28600,28600,0
|
|
20230614,130000,411423950,28600,28600,28600,28600,1
|
|
20230614,125900,411395350,28600,28600,28600,28600,0
|
|
20230614,125800,411395350,28600,28600,28600,28600,1
|
|
20230614,125700,411366750,28550,28550,28550,28550,0
|
|
20230614,125600,411366750,28550,28550,28550,28550,0
|
|
20230614,125500,411366750,28550,28500,28550,28500,31
|
|
20230614,125400,410482250,28550,28550,28550,28550,2
|
|
20230614,125300,410425150,28550,28550,28550,28550,12
|
|
20230614,125200,410082550,28550,28550,28550,28550,43
|
|
20230614,125100,408854900,28550,28550,28550,28550,1103
|
|
20230614,125000,377364250,28600,28600,28600,28600,0
|
|
20230614,124900,377364250,28600,28550,28600,28550,41
|
|
20230614,124800,376193650,28550,28550,28550,28550,4
|
|
20230614,124700,376079450,28550,28550,28550,28550,27
|
|
20230614,124600,375308600,28550,28600,28600,28550,30
|
|
20230614,124500,374452050,28600,28600,28600,28600,7
|
|
20230614,124400,374251850,28600,28600,28600,28600,1
|
|
20230614,124300,374223250,28650,28650,28650,28650,55
|
|
20230614,124200,372647500,28650,28650,28650,28650,0
|
|
20230614,124100,372647500,28650,28550,28650,28550,2
|
|
20230614,124000,372590300,28600,28600,28600,28600,44
|
|
20230614,123900,371331900,28600,28600,28600,28600,49
|
|
20230614,123800,369930500,28600,28600,28600,28600,12
|
|
20230614,123700,369587300,28600,28600,28600,28600,1
|
|
20230614,123600,369558700,28550,28550,28550,28550,5
|
|
20230614,123500,369415950,28600,28600,28600,28600,0
|
|
20230614,123400,369415950,28600,28600,28600,28600,216
|
|
20230614,123300,363238350,28650,28650,28650,28650,0
|
|
20230614,123200,363238350,28650,28650,28650,28650,0
|
|
20230614,123100,363238350,28650,28650,28650,28650,1
|
|
20230614,123000,363209700,28600,28600,28600,28600,0
|
|
20230614,122900,363209700,28600,28600,28600,28600,0
|
|
20230614,122800,363209700,28600,28600,28600,28600,0
|
|
20230614,122700,363209700,28600,28600,28600,28600,1
|
|
20230614,122600,363181100,28650,28650,28650,28650,1
|
|
20230614,122500,363152450,28700,28700,28700,28700,0
|
|
20230614,122400,363152450,28700,28650,28700,28650,39
|
|
20230614,122300,362035050,28650,28650,28650,28650,6
|
|
20230614,122200,361863150,28650,28650,28650,28650,11
|
|
20230614,122100,361548000,28650,28650,28650,28650,0
|
|
20230614,122000,361548000,28650,28650,28650,28650,0
|
|
20230614,121900,361548000,28650,28650,28650,28650,1
|
|
20230614,121800,361519350,28600,28600,28600,28600,1
|
|
20230614,121700,361490750,28600,28600,28600,28600,2
|
|
20230614,121600,361433550,28600,28600,28600,28600,1
|
|
20230614,121500,361404950,28650,28650,28650,28650,0
|
|
20230614,121400,361404950,28650,28650,28650,28650,0
|
|
20230614,121300,361404950,28650,28650,28650,28650,1
|
|
20230614,121200,361376300,28600,28600,28600,28600,0
|
|
20230614,121100,361376300,28600,28600,28600,28600,1
|
|
20230614,121000,361347700,28600,28600,28600,28600,0
|
|
20230614,120900,361347700,28600,28600,28600,28600,29
|
|
20230614,120800,360518300,28650,28600,28650,28600,34
|
|
20230614,120700,359545850,28600,28650,28700,28600,916
|
|
20230614,120600,333304000,28650,28650,28650,28650,0
|
|
20230614,120500,333304000,28650,28650,28650,28650,5
|
|
20230614,120400,333160750,28650,28650,28650,28650,1
|
|
20230614,120300,333132100,28700,28700,28700,28700,0
|
|
20230614,120200,333132100,28700,28700,28700,28700,0
|
|
20230614,120100,333132100,28700,28700,28700,28700,1
|
|
20230614,120000,333103400,28650,28650,28650,28650,0
|
|
20230614,115900,333103400,28650,28600,28650,28600,131
|
|
20230614,115800,329350650,28600,28600,28600,28600,5
|
|
20230614,115700,329207650,28600,28600,28600,28600,1
|
|
20230614,115600,329179050,28600,28650,28650,28600,9
|
|
20230614,115500,328921600,28650,28650,28650,28650,0
|
|
20230614,115400,328921600,28650,28650,28650,28650,0
|
|
20230614,115300,328921600,28650,28650,28650,28650,0
|
|
20230614,115200,328921600,28650,28650,28650,28650,24
|
|
20230614,115100,328234000,28650,28650,28650,28650,0
|
|
20230614,115000,328234000,28650,28650,28650,28600,23
|
|
20230614,114900,327575100,28650,28650,28650,28650,0
|
|
20230614,114800,327575100,28650,28650,28650,28650,0
|
|
20230614,114700,327575100,28650,28650,28650,28650,0
|
|
20230614,114600,327575100,28650,28650,28650,28650,0
|
|
20230614,114500,327575100,28650,28650,28650,28650,1
|
|
20230614,114400,327546450,28700,28700,28700,28700,50
|
|
20230614,114300,326111450,28700,28600,28700,28600,55
|
|
20230614,114200,324533100,28650,28650,28650,28650,0
|
|
20230614,114100,324533100,28650,28650,28650,28650,1
|
|
20230614,114000,324504450,28600,28600,28600,28600,2
|
|
20230614,113900,324447250,28600,28600,28600,28600,0
|
|
20230614,113800,324447250,28600,28650,28650,28600,5
|
|
20230614,113700,324304200,28600,28600,28600,28600,0
|
|
20230614,113600,324304200,28600,28600,28600,28600,1
|
|
20230614,113500,324275600,28750,28750,28750,28750,0
|
|
20230614,113400,324275600,28750,28750,28750,28750,0
|
|
20230614,113300,324275600,28750,28650,28750,28650,83
|
|
20230614,113200,321897550,28700,28700,28700,28700,1
|
|
20230614,113100,321868850,28700,28700,28700,28700,0
|
|
20230614,113000,321868850,28700,28700,28700,28700,86
|
|
20230614,112900,319400650,28700,28700,28700,28700,4
|
|
20230614,112800,319285850,28700,28700,28700,28700,64
|
|
20230614,112700,317449050,28750,28700,28750,28700,33
|
|
20230614,112600,316501900,28700,28700,28700,28700,842
|
|
20230614,112500,292336500,28700,28700,28700,28700,39
|
|
20230614,112400,291217200,28700,28700,28700,28700,0
|
|
20230614,112300,291217200,28700,28700,28700,28700,7
|
|
20230614,112200,291016300,28700,28700,28700,28700,12
|
|
20230614,112100,290671900,28700,28750,28750,28700,194
|
|
20230614,112000,285103200,28800,28800,28800,28800,1
|
|
20230614,111900,285074400,28800,28800,28800,28800,0
|
|
20230614,111800,285074400,28800,28800,28800,28800,20
|
|
20230614,111700,284498400,28800,28800,28800,28800,0
|
|
20230614,111600,284498400,28800,28800,28800,28800,1
|
|
20230614,111500,284469600,28750,28800,28800,28750,2
|
|
20230614,111400,284412050,28700,28700,28700,28700,0
|
|
20230614,111300,284412050,28700,28700,28700,28700,0
|
|
20230614,111200,284412050,28700,28700,28700,28700,0
|
|
20230614,111100,284412050,28700,28700,28700,28700,0
|
|
20230614,111000,284412050,28700,28700,28700,28700,0
|
|
20230614,110900,284412050,28700,28700,28700,28700,0
|
|
20230614,110800,284412050,28700,28700,28700,28700,1
|
|
20230614,110700,284383350,28750,28750,28750,28750,0
|
|
20230614,110600,284383350,28750,28750,28750,28750,0
|
|
20230614,110500,284383350,28750,28750,28750,28750,1
|
|
20230614,110400,284354600,28800,28800,28800,28800,0
|
|
20230614,110300,284354600,28800,28800,28800,28800,0
|
|
20230614,110200,284354600,28800,28800,28800,28800,6
|
|
20230614,110100,284181800,28750,28750,28750,28750,1
|
|
20230614,110000,284153050,28800,28800,28800,28800,0
|
|
20230614,105900,284153050,28800,28800,28800,28800,1
|
|
20230614,105800,284124250,28800,28800,28800,28800,6
|
|
20230614,105700,283951450,28800,28800,28800,28800,1
|
|
20230614,105600,283922650,28800,28800,28800,28800,0
|
|
20230614,105500,283922650,28800,28800,28800,28800,0
|
|
20230614,105400,283922650,28800,28750,28800,28750,3
|
|
20230614,105300,283836300,28800,28800,28800,28800,0
|
|
20230614,105200,283836300,28800,28800,28800,28800,0
|
|
20230614,105100,283836300,28800,28800,28800,28800,0
|
|
20230614,105000,283836300,28800,28800,28800,28800,51
|
|
20230614,104900,282367500,28800,28800,28850,28750,796
|
|
20230614,104800,259472950,28750,28750,28750,28750,1
|
|
20230614,104700,259444200,28750,28750,28750,28750,1
|
|
20230614,104600,259415450,28800,28800,28800,28800,0
|
|
20230614,104500,259415450,28800,28800,28800,28800,0
|
|
20230614,104400,259415450,28800,28800,28800,28800,1
|
|
20230614,104300,259386650,28800,28800,28800,28800,0
|
|
20230614,104200,259386650,28800,28800,28800,28800,4
|
|
20230614,104100,259271450,28750,28750,28750,28750,0
|
|
20230614,104000,259271450,28750,28750,28750,28750,2
|
|
20230614,103900,259213950,28800,28800,28800,28800,0
|
|
20230614,103800,259213950,28800,28800,28800,28800,0
|
|
20230614,103700,259213950,28800,28800,28800,28800,0
|
|
20230614,103600,259213950,28800,28800,28800,28800,3
|
|
20230614,103500,259127550,28800,28800,28800,28800,2
|
|
20230614,103400,259069950,28750,28750,28750,28750,11
|
|
20230614,103300,258753700,28750,28750,28750,28750,6
|
|
20230614,103200,258581200,28800,28800,28800,28800,303
|
|
20230614,103100,249854800,28800,28750,28800,28750,3
|
|
20230614,103000,249768500,28700,28750,28800,28700,8
|
|
20230614,102900,249538600,28750,28750,28750,28750,5
|
|
20230614,102800,249394850,28750,28700,28750,28700,47
|
|
20230614,102700,248044700,28750,28700,28750,28700,52
|
|
20230614,102600,246552100,28700,28750,28750,28700,9
|
|
20230614,102500,246293750,28750,28750,28750,28750,1
|
|
20230614,102400,246265000,28700,28700,28700,28700,7
|
|
20230614,102300,246064100,28750,28750,28750,28750,0
|
|
20230614,102200,246064100,28750,28750,28750,28750,7
|
|
20230614,102100,245862850,28700,28700,28700,28700,2
|
|
20230614,102000,245805450,28650,28650,28650,28650,0
|
|
20230614,101900,245805450,28650,28650,28650,28650,1
|
|
20230614,101800,245776800,28700,28700,28700,28700,2
|
|
20230614,101700,245719400,28700,28700,28700,28700,2
|
|
20230614,101600,245662000,28650,28650,28650,28650,2
|
|
20230614,101500,245604700,28600,28600,28600,28600,0
|
|
20230614,101400,245604700,28600,28600,28600,28600,0
|
|
20230614,101300,245604700,28600,28600,28600,28600,0
|
|
20230614,101200,245604700,28600,28650,28650,28600,157
|
|
20230614,101100,241113950,28700,28700,28700,28700,2
|
|
20230614,101000,241056550,28650,28650,28650,28650,7
|
|
20230614,100900,240856000,28650,28650,28650,28600,16
|
|
20230614,100800,240397650,28650,28650,28650,28650,10
|
|
20230614,100700,240111150,28600,28600,28600,28600,0
|
|
20230614,100600,240111150,28600,28600,28600,28600,1
|
|
20230614,100500,240082550,28600,28600,28600,28600,27
|
|
20230614,100400,239310350,28600,28600,28600,28600,89
|
|
20230614,100300,236764950,28600,28600,28600,28600,0
|
|
20230614,100200,236764950,28600,28600,28600,28600,1
|
|
20230614,100100,236736350,28600,28600,28600,28600,0
|
|
20230614,100000,236736350,28600,28600,28600,28600,5
|
|
20230614,095900,236593350,28600,28600,28600,28600,5
|
|
20230614,095800,236450350,28550,28600,28600,28550,15
|
|
20230614,095700,236021400,28600,28600,28600,28600,218
|
|
20230614,095600,229786600,28650,28650,28650,28650,1
|
|
20230614,095500,229757950,28600,28600,28600,28600,193
|
|
20230614,095400,224238150,28600,28600,28600,28600,0
|
|
20230614,095300,224238150,28600,28650,28650,28600,461
|
|
20230614,095200,211053050,28650,28650,28650,28650,6
|
|
20230614,095100,210881150,28600,28550,28600,28550,60
|
|
20230614,095000,209165200,28600,28600,28600,28600,9
|
|
20230614,094900,208907800,28550,28550,28550,28550,0
|
|
20230614,094800,208907800,28550,28600,28600,28550,118
|
|
20230614,094700,205536400,28600,28600,28600,28600,53
|
|
20230614,094600,204020600,28550,28550,28550,28550,53
|
|
20230614,094500,202507450,28650,28650,28650,28650,10
|
|
20230614,094400,202220950,28550,28600,28600,28550,164
|
|
20230614,094300,197530600,28600,28600,28600,28600,45
|
|
20230614,094200,196243600,28650,28650,28650,28650,0
|
|
20230614,094100,196243600,28650,28650,28650,28650,0
|
|
20230614,094000,196243600,28650,28650,28650,28650,1
|
|
20230614,093900,196214950,28600,28600,28600,28600,150
|
|
20230614,093800,191924950,28650,28600,28650,28600,55
|
|
20230614,093700,190349300,28600,28600,28600,28600,27
|
|
20230614,093600,189577100,28650,28600,28650,28600,36
|
|
20230614,093500,188545750,28600,28600,28600,28600,0
|
|
20230614,093400,188545750,28600,28600,28600,28600,61
|
|
20230614,093300,186801150,28650,28600,28650,28600,69
|
|
20230614,093200,184827200,28600,28600,28600,28600,1589
|
|
20230614,093100,139381800,28650,28650,28650,28650,18
|
|
20230614,093000,138866100,28650,28600,28650,28600,15
|
|
20230614,092900,138436800,28600,28600,28600,28600,25
|
|
20230614,092800,137721800,28600,28600,28600,28600,1
|
|
20230614,092700,137693200,28650,28650,28650,28650,95
|
|
20230614,092600,134971450,28650,28650,28650,28650,6
|
|
20230614,092500,134799550,28650,28700,28750,28650,96
|
|
20230614,092400,132044550,28700,28650,28700,28650,12
|
|
20230614,092300,131700600,28650,28650,28650,28600,132
|
|
20230614,092200,127918850,28650,28650,28700,28650,118
|
|
20230614,092100,124536650,28650,28650,28650,28650,370
|
|
20230614,092000,113936150,28650,28650,28650,28650,51
|
|
20230614,091900,112475000,28650,28600,28650,28550,9
|
|
20230614,091800,112217600,28550,28650,28650,28550,326
|
|
20230614,091700,102896100,28650,28700,28700,28650,73
|
|
20230614,091600,100802000,28700,28650,28700,28650,306
|
|
20230614,091500,92029800,28700,28700,28700,28700,0
|
|
20230614,091400,92029800,28700,28750,28750,28700,147
|
|
20230614,091300,87808700,28800,28800,29050,28800,205
|
|
20230614,091200,81875150,28800,28750,28850,28700,236
|
|
20230614,091100,75099700,28700,28700,28700,28700,37
|
|
20230614,091000,74037800,28700,28700,28700,28700,200
|
|
20230614,090900,68297800,28750,28700,28750,28600,627
|
|
20230614,090800,50307750,28650,28600,28700,28600,321
|
|
20230614,090700,41122050,28600,28750,28750,28600,364
|
|
20230614,090600,30690950,28800,28850,28850,28800,151
|
|
20230614,090500,26341950,28950,28950,28950,28950,0
|
|
20230614,090400,26341950,28950,28950,28950,28950,0
|
|
20230614,090300,26341950,28950,28950,28950,28950,30
|
|
20230614,090200,25473450,29000,29000,29000,29000,11
|
|
20230614,090100,25154450,29000,28850,29000,28850,227
|
|
20230614,090000,18580000,28900,29000,29000,28900,642
|