790 lines
43 KiB
CSV
790 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220700,696950000,520000,520000,520000,520000,22
|
|
20230614,220600,696950000,520000,520000,520000,520000,0
|
|
20230614,220500,696950000,520000,520000,520000,520000,0
|
|
20230614,220400,696950000,520000,520000,520000,520000,0
|
|
20230614,220300,696950000,520000,520000,520000,520000,0
|
|
20230614,220200,696950000,520000,520000,520000,520000,0
|
|
20230614,220100,696950000,520000,520000,520000,520000,0
|
|
20230614,220000,696950000,520000,520000,520000,520000,0
|
|
20230614,215900,696950000,520000,520000,520000,520000,0
|
|
20230614,215800,696950000,520000,520000,520000,520000,0
|
|
20230614,215700,696950000,520000,520000,520000,520000,0
|
|
20230614,215600,696950000,520000,520000,520000,520000,0
|
|
20230614,215500,696950000,520000,520000,520000,520000,0
|
|
20230614,215400,696950000,520000,520000,520000,520000,0
|
|
20230614,215300,696950000,520000,520000,520000,520000,0
|
|
20230614,215200,696950000,520000,520000,520000,520000,0
|
|
20230614,215100,696950000,520000,520000,520000,520000,0
|
|
20230614,215000,696950000,520000,520000,520000,520000,0
|
|
20230614,214900,696950000,520000,520000,520000,520000,0
|
|
20230614,214800,696950000,520000,520000,520000,520000,0
|
|
20230614,214700,696950000,520000,520000,520000,520000,0
|
|
20230614,214600,696950000,520000,520000,520000,520000,0
|
|
20230614,214500,696950000,520000,520000,520000,520000,0
|
|
20230614,214400,696950000,520000,520000,520000,520000,0
|
|
20230614,214300,696950000,520000,520000,520000,520000,0
|
|
20230614,214200,696950000,520000,520000,520000,520000,0
|
|
20230614,214100,696950000,520000,520000,520000,520000,0
|
|
20230614,214000,696950000,520000,520000,520000,520000,0
|
|
20230614,213900,696950000,520000,520000,520000,520000,0
|
|
20230614,213800,696950000,520000,520000,520000,520000,0
|
|
20230614,213700,696950000,520000,520000,520000,520000,22
|
|
20230614,213600,696950000,520000,520000,520000,520000,0
|
|
20230614,213500,696950000,520000,520000,520000,520000,0
|
|
20230614,213400,696950000,520000,520000,520000,520000,0
|
|
20230614,213300,696950000,520000,520000,520000,520000,0
|
|
20230614,213200,696950000,520000,520000,520000,520000,0
|
|
20230614,213100,696950000,520000,520000,520000,520000,0
|
|
20230614,213000,696950000,520000,520000,520000,520000,0
|
|
20230614,212900,696950000,520000,520000,520000,520000,0
|
|
20230614,212800,696950000,520000,520000,520000,520000,0
|
|
20230614,212700,696950000,520000,520000,520000,520000,0
|
|
20230614,212600,696950000,520000,520000,520000,520000,0
|
|
20230614,212500,696950000,520000,520000,520000,520000,0
|
|
20230614,212400,696950000,520000,520000,520000,520000,0
|
|
20230614,212300,696950000,520000,520000,520000,520000,0
|
|
20230614,212200,696950000,520000,520000,520000,520000,0
|
|
20230614,212100,696950000,520000,520000,520000,520000,0
|
|
20230614,212000,696950000,520000,520000,520000,520000,0
|
|
20230614,211900,696950000,520000,520000,520000,520000,0
|
|
20230614,211800,696950000,520000,520000,520000,520000,0
|
|
20230614,211700,696950000,520000,520000,520000,520000,0
|
|
20230614,211600,696950000,520000,520000,520000,520000,0
|
|
20230614,211500,696950000,520000,520000,520000,520000,0
|
|
20230614,211400,696950000,520000,520000,520000,520000,0
|
|
20230614,211300,696950000,520000,520000,520000,520000,0
|
|
20230614,211200,696950000,520000,520000,520000,520000,0
|
|
20230614,211100,696950000,520000,520000,520000,520000,0
|
|
20230614,211000,696950000,520000,520000,520000,520000,0
|
|
20230614,210900,696950000,520000,520000,520000,520000,0
|
|
20230614,210800,696950000,520000,520000,520000,520000,0
|
|
20230614,210700,696950000,520000,520000,520000,520000,22
|
|
20230614,210600,696950000,520000,520000,520000,520000,0
|
|
20230614,210500,696950000,520000,520000,520000,520000,0
|
|
20230614,210400,696950000,520000,520000,520000,520000,0
|
|
20230614,210300,696950000,520000,520000,520000,520000,0
|
|
20230614,210200,696950000,520000,520000,520000,520000,0
|
|
20230614,210100,696950000,520000,520000,520000,520000,0
|
|
20230614,210000,696950000,520000,520000,520000,520000,0
|
|
20230614,205900,696950000,520000,520000,520000,520000,0
|
|
20230614,205800,696950000,520000,520000,520000,520000,0
|
|
20230614,205700,696950000,520000,520000,520000,520000,0
|
|
20230614,205600,696950000,520000,520000,520000,520000,0
|
|
20230614,205500,696950000,520000,520000,520000,520000,0
|
|
20230614,205400,696950000,520000,520000,520000,520000,0
|
|
20230614,205300,696950000,520000,520000,520000,520000,0
|
|
20230614,205200,696950000,520000,520000,520000,520000,0
|
|
20230614,205100,696950000,520000,520000,520000,520000,0
|
|
20230614,205000,696950000,520000,520000,520000,520000,0
|
|
20230614,204900,696950000,520000,520000,520000,520000,0
|
|
20230614,204800,696950000,520000,520000,520000,520000,0
|
|
20230614,204700,696950000,520000,520000,520000,520000,0
|
|
20230614,204600,696950000,520000,520000,520000,520000,0
|
|
20230614,204500,696950000,520000,520000,520000,520000,0
|
|
20230614,204400,696950000,520000,520000,520000,520000,0
|
|
20230614,204300,696950000,520000,520000,520000,520000,0
|
|
20230614,204200,696950000,520000,520000,520000,520000,0
|
|
20230614,204100,696950000,520000,520000,520000,520000,0
|
|
20230614,204000,696950000,520000,520000,520000,520000,0
|
|
20230614,203900,696950000,520000,520000,520000,520000,0
|
|
20230614,203800,696950000,520000,520000,520000,520000,0
|
|
20230614,203700,696950000,520000,520000,520000,520000,22
|
|
20230614,203600,696950000,520000,520000,520000,520000,0
|
|
20230614,203500,696950000,520000,520000,520000,520000,0
|
|
20230614,203400,696950000,520000,520000,520000,520000,0
|
|
20230614,203300,696950000,520000,520000,520000,520000,0
|
|
20230614,203200,696950000,520000,520000,520000,520000,0
|
|
20230614,203100,696950000,520000,520000,520000,520000,0
|
|
20230614,203000,696950000,520000,520000,520000,520000,0
|
|
20230614,202900,696950000,520000,520000,520000,520000,0
|
|
20230614,202800,696950000,520000,520000,520000,520000,0
|
|
20230614,202700,696950000,520000,520000,520000,520000,0
|
|
20230614,202600,696950000,520000,520000,520000,520000,0
|
|
20230614,202500,696950000,520000,520000,520000,520000,0
|
|
20230614,202400,696950000,520000,520000,520000,520000,0
|
|
20230614,202300,696950000,520000,520000,520000,520000,0
|
|
20230614,202200,696950000,520000,520000,520000,520000,0
|
|
20230614,202100,696950000,520000,520000,520000,520000,0
|
|
20230614,202000,696950000,520000,520000,520000,520000,0
|
|
20230614,201900,696950000,520000,520000,520000,520000,0
|
|
20230614,201800,696950000,520000,520000,520000,520000,0
|
|
20230614,201700,696950000,520000,520000,520000,520000,0
|
|
20230614,201600,696950000,520000,520000,520000,520000,0
|
|
20230614,201500,696950000,520000,520000,520000,520000,0
|
|
20230614,201400,696950000,520000,520000,520000,520000,0
|
|
20230614,201300,696950000,520000,520000,520000,520000,0
|
|
20230614,201200,696950000,520000,520000,520000,520000,0
|
|
20230614,201100,696950000,520000,520000,520000,520000,0
|
|
20230614,201000,696950000,520000,520000,520000,520000,0
|
|
20230614,200900,696950000,520000,520000,520000,520000,0
|
|
20230614,200800,696950000,520000,520000,520000,520000,0
|
|
20230614,200700,696950000,520000,520000,520000,520000,22
|
|
20230614,200600,696950000,520000,520000,520000,520000,0
|
|
20230614,200500,696950000,520000,520000,520000,520000,0
|
|
20230614,200400,696950000,520000,520000,520000,520000,0
|
|
20230614,200300,696950000,520000,520000,520000,520000,0
|
|
20230614,200200,696950000,520000,520000,520000,520000,0
|
|
20230614,200100,696950000,520000,520000,520000,520000,0
|
|
20230614,200000,696950000,520000,520000,520000,520000,0
|
|
20230614,195900,696950000,520000,520000,520000,520000,0
|
|
20230614,195800,696950000,520000,520000,520000,520000,0
|
|
20230614,195700,696950000,520000,520000,520000,520000,0
|
|
20230614,195600,696950000,520000,520000,520000,520000,0
|
|
20230614,195500,696950000,520000,520000,520000,520000,0
|
|
20230614,195400,696950000,520000,520000,520000,520000,0
|
|
20230614,195300,696950000,520000,520000,520000,520000,0
|
|
20230614,195200,696950000,520000,520000,520000,520000,0
|
|
20230614,195100,696950000,520000,520000,520000,520000,0
|
|
20230614,195000,696950000,520000,520000,520000,520000,0
|
|
20230614,194900,696950000,520000,520000,520000,520000,0
|
|
20230614,194800,696950000,520000,520000,520000,520000,0
|
|
20230614,194700,696950000,520000,520000,520000,520000,0
|
|
20230614,194600,696950000,520000,520000,520000,520000,0
|
|
20230614,194500,696950000,520000,520000,520000,520000,0
|
|
20230614,194400,696950000,520000,520000,520000,520000,0
|
|
20230614,194300,696950000,520000,520000,520000,520000,0
|
|
20230614,194200,696950000,520000,520000,520000,520000,0
|
|
20230614,194100,696950000,520000,520000,520000,520000,0
|
|
20230614,194000,696950000,520000,520000,520000,520000,0
|
|
20230614,193900,696950000,520000,520000,520000,520000,0
|
|
20230614,193800,696950000,520000,520000,520000,520000,0
|
|
20230614,193700,696950000,520000,520000,520000,520000,22
|
|
20230614,193600,696950000,520000,520000,520000,520000,0
|
|
20230614,193500,696950000,520000,520000,520000,520000,0
|
|
20230614,193400,696950000,520000,520000,520000,520000,0
|
|
20230614,193300,696950000,520000,520000,520000,520000,0
|
|
20230614,193200,696950000,520000,520000,520000,520000,0
|
|
20230614,193100,696950000,520000,520000,520000,520000,0
|
|
20230614,193000,696950000,520000,520000,520000,520000,0
|
|
20230614,192900,696950000,520000,520000,520000,520000,0
|
|
20230614,192800,696950000,520000,520000,520000,520000,0
|
|
20230614,192700,696950000,520000,520000,520000,520000,0
|
|
20230614,192600,696950000,520000,520000,520000,520000,0
|
|
20230614,192500,696950000,520000,520000,520000,520000,0
|
|
20230614,192400,696950000,520000,520000,520000,520000,0
|
|
20230614,192300,696950000,520000,520000,520000,520000,0
|
|
20230614,192200,696950000,520000,520000,520000,520000,0
|
|
20230614,192100,696950000,520000,520000,520000,520000,0
|
|
20230614,192000,696950000,520000,520000,520000,520000,0
|
|
20230614,191900,696950000,520000,520000,520000,520000,0
|
|
20230614,191800,696950000,520000,520000,520000,520000,0
|
|
20230614,191700,696950000,520000,520000,520000,520000,0
|
|
20230614,191600,696950000,520000,520000,520000,520000,0
|
|
20230614,191500,696950000,520000,520000,520000,520000,0
|
|
20230614,191400,696950000,520000,520000,520000,520000,0
|
|
20230614,191300,696950000,520000,520000,520000,520000,0
|
|
20230614,191200,696950000,520000,520000,520000,520000,0
|
|
20230614,191100,696950000,520000,520000,520000,520000,0
|
|
20230614,191000,696950000,520000,520000,520000,520000,0
|
|
20230614,190900,696950000,520000,520000,520000,520000,0
|
|
20230614,190800,696950000,520000,520000,520000,520000,0
|
|
20230614,190700,696950000,520000,520000,520000,520000,22
|
|
20230614,190600,696950000,520000,520000,520000,520000,0
|
|
20230614,190500,696950000,520000,520000,520000,520000,0
|
|
20230614,190400,696950000,520000,520000,520000,520000,0
|
|
20230614,190300,696950000,520000,520000,520000,520000,0
|
|
20230614,190200,696950000,520000,520000,520000,520000,0
|
|
20230614,190100,696950000,520000,520000,520000,520000,0
|
|
20230614,190000,696950000,520000,520000,520000,520000,0
|
|
20230614,185900,696950000,520000,520000,520000,520000,0
|
|
20230614,185800,696950000,520000,520000,520000,520000,0
|
|
20230614,185700,696950000,520000,520000,520000,520000,0
|
|
20230614,185600,696950000,520000,520000,520000,520000,0
|
|
20230614,185500,696950000,520000,520000,520000,520000,0
|
|
20230614,185400,696950000,520000,520000,520000,520000,0
|
|
20230614,185300,696950000,520000,520000,520000,520000,0
|
|
20230614,185200,696950000,520000,520000,520000,520000,0
|
|
20230614,185100,696950000,520000,520000,520000,520000,0
|
|
20230614,185000,696950000,520000,520000,520000,520000,0
|
|
20230614,184900,696950000,520000,520000,520000,520000,0
|
|
20230614,184800,696950000,520000,520000,520000,520000,0
|
|
20230614,184700,696950000,520000,520000,520000,520000,0
|
|
20230614,184600,696950000,520000,520000,520000,520000,0
|
|
20230614,184500,696950000,520000,520000,520000,520000,0
|
|
20230614,184400,696950000,520000,520000,520000,520000,0
|
|
20230614,184300,696950000,520000,520000,520000,520000,0
|
|
20230614,184200,696950000,520000,520000,520000,520000,0
|
|
20230614,184100,696950000,520000,520000,520000,520000,0
|
|
20230614,184000,696950000,520000,520000,520000,520000,0
|
|
20230614,183900,696950000,520000,520000,520000,520000,0
|
|
20230614,183800,696950000,520000,520000,520000,520000,0
|
|
20230614,183700,696950000,520000,520000,520000,520000,22
|
|
20230614,183600,696950000,520000,520000,520000,520000,0
|
|
20230614,183500,696950000,520000,520000,520000,520000,0
|
|
20230614,183400,696950000,520000,520000,520000,520000,0
|
|
20230614,183300,696950000,520000,520000,520000,520000,0
|
|
20230614,183200,696950000,520000,520000,520000,520000,0
|
|
20230614,183100,696950000,520000,520000,520000,520000,0
|
|
20230614,183000,696950000,520000,520000,520000,520000,0
|
|
20230614,182900,696950000,520000,520000,520000,520000,0
|
|
20230614,182800,696950000,520000,520000,520000,520000,0
|
|
20230614,182700,696950000,520000,520000,520000,520000,0
|
|
20230614,182600,696950000,520000,520000,520000,520000,0
|
|
20230614,182500,696950000,520000,520000,520000,520000,0
|
|
20230614,182400,696950000,520000,520000,520000,520000,0
|
|
20230614,182300,696950000,520000,520000,520000,520000,0
|
|
20230614,182200,696950000,520000,520000,520000,520000,0
|
|
20230614,182100,696950000,520000,520000,520000,520000,0
|
|
20230614,182000,696950000,520000,520000,520000,520000,0
|
|
20230614,181900,696950000,520000,520000,520000,520000,0
|
|
20230614,181800,696950000,520000,520000,520000,520000,0
|
|
20230614,181700,696950000,520000,520000,520000,520000,0
|
|
20230614,181600,696950000,520000,520000,520000,520000,0
|
|
20230614,181500,696950000,520000,520000,520000,520000,0
|
|
20230614,181400,696950000,520000,520000,520000,520000,0
|
|
20230614,181300,696950000,520000,520000,520000,520000,0
|
|
20230614,181200,696950000,520000,520000,520000,520000,0
|
|
20230614,181100,696950000,520000,520000,520000,520000,0
|
|
20230614,181000,696950000,520000,520000,520000,520000,0
|
|
20230614,180900,696950000,520000,520000,520000,520000,0
|
|
20230614,180800,696950000,520000,520000,520000,520000,0
|
|
20230614,180700,696950000,520000,520000,520000,520000,22
|
|
20230614,180600,696950000,520000,520000,520000,520000,0
|
|
20230614,180500,696950000,520000,520000,520000,520000,0
|
|
20230614,180400,696950000,520000,520000,520000,520000,0
|
|
20230614,180300,696950000,520000,520000,520000,520000,0
|
|
20230614,180200,696950000,520000,520000,520000,520000,0
|
|
20230614,180100,696950000,520000,520000,520000,520000,0
|
|
20230614,180000,696950000,520000,520000,520000,520000,0
|
|
20230614,175900,696950000,520000,520000,520000,520000,0
|
|
20230614,175800,696950000,520000,520000,520000,520000,0
|
|
20230614,175700,696950000,520000,520000,520000,520000,0
|
|
20230614,175600,696950000,520000,520000,520000,520000,0
|
|
20230614,175500,696950000,520000,520000,520000,520000,0
|
|
20230614,175400,696950000,520000,520000,520000,520000,0
|
|
20230614,175300,696950000,520000,520000,520000,520000,0
|
|
20230614,175200,696950000,520000,520000,520000,520000,0
|
|
20230614,175100,696950000,520000,520000,520000,520000,0
|
|
20230614,175000,696950000,520000,520000,520000,520000,0
|
|
20230614,174900,696950000,520000,520000,520000,520000,0
|
|
20230614,174800,696950000,520000,520000,520000,520000,0
|
|
20230614,174700,696950000,520000,520000,520000,520000,0
|
|
20230614,174600,696950000,520000,520000,520000,520000,0
|
|
20230614,174500,696950000,520000,520000,520000,520000,0
|
|
20230614,174400,696950000,520000,520000,520000,520000,0
|
|
20230614,174300,696950000,520000,520000,520000,520000,0
|
|
20230614,174200,696950000,520000,520000,520000,520000,0
|
|
20230614,174100,696950000,520000,520000,520000,520000,0
|
|
20230614,174000,696950000,520000,520000,520000,520000,0
|
|
20230614,173900,696950000,520000,520000,520000,520000,0
|
|
20230614,173800,696950000,520000,520000,520000,520000,0
|
|
20230614,173700,696950000,520000,520000,520000,520000,22
|
|
20230614,173600,696950000,520000,520000,520000,520000,0
|
|
20230614,173500,696950000,520000,520000,520000,520000,0
|
|
20230614,173400,696950000,520000,520000,520000,520000,0
|
|
20230614,173300,696950000,520000,520000,520000,520000,0
|
|
20230614,173200,696950000,520000,520000,520000,520000,0
|
|
20230614,173100,696950000,520000,520000,520000,520000,0
|
|
20230614,173000,696950000,520000,520000,520000,520000,0
|
|
20230614,172900,696950000,520000,520000,520000,520000,0
|
|
20230614,172800,696950000,520000,520000,520000,520000,0
|
|
20230614,172700,696950000,520000,520000,520000,520000,0
|
|
20230614,172600,696950000,520000,520000,520000,520000,0
|
|
20230614,172500,696950000,520000,520000,520000,520000,0
|
|
20230614,172400,696950000,520000,520000,520000,520000,0
|
|
20230614,172300,696950000,520000,520000,520000,520000,0
|
|
20230614,172200,696950000,520000,520000,520000,520000,0
|
|
20230614,172100,696950000,520000,520000,520000,520000,0
|
|
20230614,172000,696950000,520000,520000,520000,520000,0
|
|
20230614,171900,696950000,520000,520000,520000,520000,0
|
|
20230614,171800,696950000,520000,520000,520000,520000,0
|
|
20230614,171700,696950000,520000,520000,520000,520000,0
|
|
20230614,171600,696950000,520000,520000,520000,520000,0
|
|
20230614,171500,696950000,520000,520000,520000,520000,0
|
|
20230614,171400,696950000,520000,520000,520000,520000,0
|
|
20230614,171300,696950000,520000,520000,520000,520000,0
|
|
20230614,171200,696950000,520000,520000,520000,520000,0
|
|
20230614,171100,696950000,520000,520000,520000,520000,0
|
|
20230614,171000,696950000,520000,520000,520000,520000,0
|
|
20230614,170900,696950000,520000,520000,520000,520000,0
|
|
20230614,170800,696950000,520000,520000,520000,520000,0
|
|
20230614,170700,696950000,520000,520000,520000,520000,22
|
|
20230614,170600,696950000,520000,520000,520000,520000,0
|
|
20230614,170500,696950000,520000,520000,520000,520000,0
|
|
20230614,170400,696950000,520000,520000,520000,520000,0
|
|
20230614,170300,696950000,520000,520000,520000,520000,0
|
|
20230614,170200,696950000,520000,520000,520000,520000,0
|
|
20230614,170100,696950000,520000,520000,520000,520000,0
|
|
20230614,170000,696950000,520000,520000,520000,520000,0
|
|
20230614,165900,696950000,520000,520000,520000,520000,0
|
|
20230614,165800,696950000,520000,520000,520000,520000,0
|
|
20230614,165700,696950000,520000,520000,520000,520000,0
|
|
20230614,165600,696950000,520000,520000,520000,520000,0
|
|
20230614,165500,696950000,520000,520000,520000,520000,0
|
|
20230614,165400,696950000,520000,520000,520000,520000,0
|
|
20230614,165300,696950000,520000,520000,520000,520000,0
|
|
20230614,165200,696950000,520000,520000,520000,520000,0
|
|
20230614,165100,696950000,520000,520000,520000,520000,0
|
|
20230614,165000,696950000,520000,520000,520000,520000,0
|
|
20230614,164900,696950000,520000,520000,520000,520000,0
|
|
20230614,164800,696950000,520000,520000,520000,520000,0
|
|
20230614,164700,696950000,520000,520000,520000,520000,0
|
|
20230614,164600,696950000,520000,520000,520000,520000,0
|
|
20230614,164500,696950000,520000,520000,520000,520000,0
|
|
20230614,164400,696950000,520000,520000,520000,520000,0
|
|
20230614,164300,696950000,520000,520000,520000,520000,0
|
|
20230614,164200,696950000,520000,520000,520000,520000,0
|
|
20230614,164100,696950000,520000,520000,520000,520000,0
|
|
20230614,164000,696950000,520000,520000,520000,520000,0
|
|
20230614,163900,696950000,520000,520000,520000,520000,0
|
|
20230614,163800,696950000,520000,520000,520000,520000,0
|
|
20230614,163700,696950000,520000,520000,520000,520000,22
|
|
20230614,163600,696950000,520000,520000,520000,520000,0
|
|
20230614,163500,696950000,520000,520000,520000,520000,0
|
|
20230614,163400,696950000,520000,520000,520000,520000,0
|
|
20230614,163300,696950000,520000,520000,520000,520000,0
|
|
20230614,163200,696950000,520000,520000,520000,520000,0
|
|
20230614,163100,696950000,520000,520000,520000,520000,0
|
|
20230614,163000,696950000,520000,520000,520000,520000,0
|
|
20230614,162900,696950000,520000,520000,520000,520000,0
|
|
20230614,162800,696950000,520000,520000,520000,520000,0
|
|
20230614,162700,696950000,520000,520000,520000,520000,0
|
|
20230614,162600,696950000,520000,520000,520000,520000,0
|
|
20230614,162500,696950000,520000,520000,520000,520000,0
|
|
20230614,162400,696950000,520000,520000,520000,520000,0
|
|
20230614,162300,696950000,520000,520000,520000,520000,0
|
|
20230614,162200,696950000,520000,520000,520000,520000,0
|
|
20230614,162100,696950000,520000,520000,520000,520000,0
|
|
20230614,162000,696950000,520000,520000,520000,520000,0
|
|
20230614,161900,696950000,520000,520000,520000,520000,0
|
|
20230614,161800,696950000,520000,520000,520000,520000,0
|
|
20230614,161700,696950000,520000,520000,520000,520000,0
|
|
20230614,161600,696950000,520000,520000,520000,520000,0
|
|
20230614,161500,696950000,520000,520000,520000,520000,0
|
|
20230614,161400,696950000,520000,520000,520000,520000,0
|
|
20230614,161300,696950000,520000,520000,520000,520000,0
|
|
20230614,161200,696950000,520000,520000,520000,520000,0
|
|
20230614,161100,696950000,520000,520000,520000,520000,0
|
|
20230614,161000,696950000,520000,520000,520000,520000,0
|
|
20230614,160900,696950000,520000,520000,520000,520000,0
|
|
20230614,160800,696950000,520000,520000,520000,520000,0
|
|
20230614,160700,696950000,520000,520000,520000,520000,22
|
|
20230614,160600,696950000,520000,520000,520000,520000,0
|
|
20230614,160500,696950000,520000,520000,520000,520000,0
|
|
20230614,160400,696950000,520000,520000,520000,520000,0
|
|
20230614,160300,696950000,520000,520000,520000,520000,0
|
|
20230614,160200,696950000,520000,520000,520000,520000,0
|
|
20230614,160100,696950000,520000,520000,520000,520000,0
|
|
20230614,160000,696950000,520000,520000,520000,520000,0
|
|
20230614,155900,696950000,520000,520000,520000,520000,0
|
|
20230614,155800,696950000,520000,520000,520000,520000,0
|
|
20230614,155700,696950000,520000,520000,520000,520000,0
|
|
20230614,155600,696950000,520000,520000,520000,520000,0
|
|
20230614,155500,696950000,520000,520000,520000,520000,0
|
|
20230614,155400,696950000,520000,520000,520000,520000,0
|
|
20230614,155300,696950000,520000,520000,520000,520000,0
|
|
20230614,155200,696950000,520000,520000,520000,520000,0
|
|
20230614,155100,696950000,520000,520000,520000,520000,0
|
|
20230614,155000,696950000,520000,520000,520000,520000,0
|
|
20230614,154900,696950000,520000,520000,520000,520000,0
|
|
20230614,154800,696950000,520000,520000,520000,520000,0
|
|
20230614,154700,696950000,520000,520000,520000,520000,0
|
|
20230614,154600,696950000,520000,520000,520000,520000,0
|
|
20230614,154500,696950000,520000,520000,520000,520000,0
|
|
20230614,154400,696950000,520000,520000,520000,520000,0
|
|
20230614,154300,696950000,520000,520000,520000,520000,0
|
|
20230614,154200,696950000,520000,520000,520000,520000,0
|
|
20230614,154100,696950000,520000,520000,520000,520000,0
|
|
20230614,154000,696950000,520000,520000,520000,520000,0
|
|
20230614,153900,696950000,520000,520000,520000,520000,0
|
|
20230614,153800,696950000,520000,520000,520000,520000,0
|
|
20230614,153700,696950000,520000,520000,520000,520000,22
|
|
20230614,153600,696950000,520000,520000,520000,520000,0
|
|
20230614,153500,696950000,520000,520000,520000,520000,0
|
|
20230614,153400,696950000,520000,520000,520000,520000,0
|
|
20230614,153300,696950000,520000,520000,520000,520000,0
|
|
20230614,153200,696950000,520000,520000,520000,520000,0
|
|
20230614,153100,696950000,520000,520000,520000,520000,0
|
|
20230614,153000,696950000,520000,520000,520000,520000,22
|
|
20230614,152900,685510000,519000,519000,519000,519000,0
|
|
20230614,152800,685510000,519000,519000,519000,519000,0
|
|
20230614,152700,685510000,519000,519000,519000,519000,0
|
|
20230614,152600,685510000,519000,519000,519000,519000,0
|
|
20230614,152500,685510000,519000,519000,519000,519000,0
|
|
20230614,152400,685510000,519000,519000,519000,519000,0
|
|
20230614,152300,685510000,519000,519000,519000,519000,0
|
|
20230614,152200,685510000,519000,519000,519000,519000,0
|
|
20230614,152100,685510000,519000,519000,519000,519000,0
|
|
20230614,152000,685510000,519000,519000,519000,519000,0
|
|
20230614,151900,685510000,519000,519000,519000,519000,2
|
|
20230614,151800,684472000,519000,519000,519000,519000,0
|
|
20230614,151700,684472000,519000,519000,519000,519000,0
|
|
20230614,151600,684472000,519000,519000,519000,519000,8
|
|
20230614,151500,680320000,519000,519000,519000,519000,5
|
|
20230614,151400,677725000,519000,519000,519000,519000,0
|
|
20230614,151300,677725000,519000,519000,519000,519000,0
|
|
20230614,151200,677725000,519000,519000,519000,519000,1
|
|
20230614,151100,677206000,519000,519000,519000,519000,3
|
|
20230614,151000,675649000,519000,519000,519000,519000,1
|
|
20230614,150900,675130000,519000,519000,519000,519000,0
|
|
20230614,150800,675130000,519000,519000,519000,519000,0
|
|
20230614,150700,675130000,519000,519000,519000,519000,0
|
|
20230614,150600,675130000,519000,519000,519000,519000,1
|
|
20230614,150500,674611000,519000,519000,519000,519000,9
|
|
20230614,150400,669940000,520000,520000,520000,520000,0
|
|
20230614,150300,669940000,520000,520000,520000,520000,2
|
|
20230614,150200,668900000,519000,519000,519000,519000,1
|
|
20230614,150100,668381000,519000,519000,519000,519000,5
|
|
20230614,150000,665786000,520000,520000,520000,520000,1
|
|
20230614,145900,665266000,519000,519000,519000,519000,0
|
|
20230614,145800,665266000,519000,519000,519000,519000,2
|
|
20230614,145700,664228000,519000,519000,519000,519000,0
|
|
20230614,145600,664228000,519000,519000,519000,519000,1
|
|
20230614,145500,663709000,519000,519000,519000,519000,1
|
|
20230614,145400,663190000,519000,519000,519000,519000,0
|
|
20230614,145300,663190000,519000,519000,519000,519000,0
|
|
20230614,145200,663190000,519000,519000,519000,519000,2
|
|
20230614,145100,662152000,519000,519000,519000,519000,5
|
|
20230614,145000,659557000,520000,519000,520000,519000,2
|
|
20230614,144900,658518000,520000,519000,520000,519000,2
|
|
20230614,144800,657479000,519000,519000,519000,519000,10
|
|
20230614,144700,652289000,519000,519000,519000,519000,1
|
|
20230614,144600,651770000,519000,519000,519000,519000,1
|
|
20230614,144500,651251000,519000,519000,519000,519000,0
|
|
20230614,144400,651251000,519000,519000,519000,519000,0
|
|
20230614,144300,651251000,519000,519000,519000,519000,0
|
|
20230614,144200,651251000,519000,519000,519000,519000,0
|
|
20230614,144100,651251000,519000,519000,519000,519000,0
|
|
20230614,144000,651251000,519000,519000,519000,519000,3
|
|
20230614,143900,649694000,520000,520000,520000,520000,1
|
|
20230614,143800,649174000,520000,520000,520000,520000,7
|
|
20230614,143700,645534000,519000,519000,519000,519000,0
|
|
20230614,143600,645534000,519000,519000,519000,519000,1
|
|
20230614,143500,645015000,519000,519000,519000,519000,1
|
|
20230614,143400,644496000,519000,519000,519000,519000,1
|
|
20230614,143300,643977000,519000,519000,519000,519000,0
|
|
20230614,143200,643977000,519000,519000,519000,519000,1
|
|
20230614,143100,643458000,519000,519000,519000,519000,0
|
|
20230614,143000,643458000,519000,519000,519000,519000,0
|
|
20230614,142900,643458000,519000,519000,519000,519000,4
|
|
20230614,142800,641382000,519000,519000,519000,519000,2
|
|
20230614,142700,640344000,520000,520000,520000,520000,7
|
|
20230614,142600,636704000,519000,519000,519000,519000,20
|
|
20230614,142500,626324000,518000,518000,518000,518000,1
|
|
20230614,142400,625806000,518000,518000,518000,518000,0
|
|
20230614,142300,625806000,518000,518000,518000,518000,0
|
|
20230614,142200,625806000,518000,518000,518000,518000,1
|
|
20230614,142100,625288000,518000,518000,518000,518000,0
|
|
20230614,142000,625288000,518000,518000,518000,518000,2
|
|
20230614,141900,624252000,518000,518000,518000,518000,1
|
|
20230614,141800,623734000,519000,519000,519000,519000,0
|
|
20230614,141700,623734000,519000,519000,519000,519000,0
|
|
20230614,141600,623734000,519000,519000,519000,519000,0
|
|
20230614,141500,623734000,519000,519000,519000,519000,1
|
|
20230614,141400,623215000,519000,519000,519000,519000,18
|
|
20230614,141300,613873000,518000,518000,518000,518000,1
|
|
20230614,141200,613355000,518000,518000,518000,518000,31
|
|
20230614,141100,597297000,518000,518000,518000,518000,0
|
|
20230614,141000,597297000,518000,518000,518000,518000,0
|
|
20230614,140900,597297000,518000,518000,518000,518000,4
|
|
20230614,140800,595225000,518000,518000,518000,518000,5
|
|
20230614,140700,592635000,519000,519000,519000,519000,0
|
|
20230614,140600,592635000,519000,519000,519000,519000,0
|
|
20230614,140500,592635000,519000,519000,519000,519000,0
|
|
20230614,140400,592635000,519000,519000,519000,519000,1
|
|
20230614,140300,592116000,518000,518000,518000,518000,0
|
|
20230614,140200,592116000,518000,518000,518000,518000,0
|
|
20230614,140100,592116000,518000,518000,518000,518000,0
|
|
20230614,140000,592116000,518000,518000,518000,518000,1
|
|
20230614,135900,591598000,518000,518000,518000,518000,1
|
|
20230614,135800,591080000,518000,518000,518000,518000,3
|
|
20230614,135700,589526000,518000,517000,518000,517000,58
|
|
20230614,135600,559488000,517000,517000,517000,517000,1
|
|
20230614,135500,558971000,517000,517000,517000,517000,2
|
|
20230614,135400,557937000,517000,517000,517000,517000,5
|
|
20230614,135300,555352000,517000,517000,517000,517000,7
|
|
20230614,135200,551733000,518000,518000,518000,518000,49
|
|
20230614,135100,526351000,518000,518000,518000,518000,0
|
|
20230614,135000,526351000,518000,518000,518000,518000,1
|
|
20230614,134900,525833000,519000,519000,519000,519000,0
|
|
20230614,134800,525833000,519000,518000,519000,518000,9
|
|
20230614,134700,521169000,518000,518000,518000,518000,0
|
|
20230614,134600,521169000,518000,518000,518000,518000,1
|
|
20230614,134500,520651000,518000,518000,518000,518000,0
|
|
20230614,134400,520651000,518000,518000,518000,518000,0
|
|
20230614,134300,520651000,518000,518000,518000,518000,0
|
|
20230614,134200,520651000,518000,518000,518000,518000,2
|
|
20230614,134100,519615000,518000,518000,518000,518000,2
|
|
20230614,134000,518579000,518000,518000,518000,518000,0
|
|
20230614,133900,518579000,518000,518000,518000,518000,0
|
|
20230614,133800,518579000,518000,518000,518000,518000,1
|
|
20230614,133700,518061000,519000,519000,519000,519000,1
|
|
20230614,133600,517542000,519000,518000,519000,518000,2
|
|
20230614,133500,516505000,518000,518000,518000,518000,1
|
|
20230614,133400,515987000,518000,518000,518000,518000,0
|
|
20230614,133300,515987000,518000,518000,518000,518000,0
|
|
20230614,133200,515987000,518000,518000,518000,518000,11
|
|
20230614,133100,510289000,519000,519000,519000,519000,7
|
|
20230614,133000,506656000,520000,520000,520000,520000,0
|
|
20230614,132900,506656000,520000,519000,520000,519000,2
|
|
20230614,132800,505617000,518000,518000,518000,518000,1
|
|
20230614,132700,505099000,518000,518000,518000,518000,1
|
|
20230614,132600,504581000,518000,520000,520000,518000,4
|
|
20230614,132500,502503000,519000,519000,519000,519000,1
|
|
20230614,132400,501984000,518000,518000,518000,518000,0
|
|
20230614,132300,501984000,518000,518000,518000,518000,0
|
|
20230614,132200,501984000,518000,518000,518000,518000,3
|
|
20230614,132100,500430000,518000,518000,518000,518000,0
|
|
20230614,132000,500430000,518000,518000,518000,518000,1
|
|
20230614,131900,499912000,518000,518000,518000,518000,0
|
|
20230614,131800,499912000,518000,518000,518000,518000,2
|
|
20230614,131700,498876000,518000,518000,518000,518000,2
|
|
20230614,131600,497840000,518000,518000,518000,518000,2
|
|
20230614,131500,496804000,518000,518000,518000,518000,2
|
|
20230614,131400,495768000,518000,518000,518000,518000,0
|
|
20230614,131300,495768000,518000,518000,518000,518000,0
|
|
20230614,131200,495768000,518000,518000,518000,518000,0
|
|
20230614,131100,495768000,518000,518000,518000,518000,3
|
|
20230614,131000,494214000,520000,520000,520000,520000,0
|
|
20230614,130900,494214000,520000,520000,520000,520000,0
|
|
20230614,130800,494214000,520000,520000,520000,520000,2
|
|
20230614,130700,493174000,519000,519000,519000,519000,10
|
|
20230614,130600,487984000,519000,519000,519000,519000,0
|
|
20230614,130500,487984000,519000,519000,519000,519000,0
|
|
20230614,130400,487984000,519000,519000,519000,519000,0
|
|
20230614,130300,487984000,519000,519000,519000,519000,1
|
|
20230614,130200,487465000,517000,517000,517000,517000,0
|
|
20230614,130100,487465000,517000,518000,518000,517000,11
|
|
20230614,130000,481769000,519000,519000,519000,519000,0
|
|
20230614,125900,481769000,519000,519000,519000,519000,0
|
|
20230614,125800,481769000,519000,519000,519000,519000,0
|
|
20230614,125700,481769000,519000,519000,519000,519000,5
|
|
20230614,125600,479174000,518000,518000,518000,518000,0
|
|
20230614,125500,479174000,518000,518000,518000,518000,0
|
|
20230614,125400,479174000,518000,518000,518000,518000,2
|
|
20230614,125300,478138000,518000,518000,518000,518000,0
|
|
20230614,125200,478138000,518000,518000,518000,518000,0
|
|
20230614,125100,478138000,518000,518000,518000,518000,1
|
|
20230614,125000,477620000,518000,518000,518000,518000,0
|
|
20230614,124900,477620000,518000,518000,518000,518000,0
|
|
20230614,124800,477620000,518000,518000,518000,518000,7
|
|
20230614,124700,473994000,518000,518000,518000,518000,0
|
|
20230614,124600,473994000,518000,518000,518000,518000,5
|
|
20230614,124500,471404000,518000,518000,518000,518000,3
|
|
20230614,124400,469850000,518000,518000,518000,518000,1
|
|
20230614,124300,469332000,518000,518000,518000,518000,3
|
|
20230614,124200,467778000,518000,518000,518000,518000,0
|
|
20230614,124100,467778000,518000,518000,518000,518000,0
|
|
20230614,124000,467778000,518000,518000,518000,518000,0
|
|
20230614,123900,467778000,518000,518000,518000,518000,0
|
|
20230614,123800,467778000,518000,518000,518000,518000,0
|
|
20230614,123700,467778000,518000,518000,518000,518000,1
|
|
20230614,123600,467260000,518000,518000,518000,518000,1
|
|
20230614,123500,466742000,520000,520000,520000,520000,0
|
|
20230614,123400,466742000,520000,520000,520000,520000,0
|
|
20230614,123300,466742000,520000,520000,520000,520000,0
|
|
20230614,123200,466742000,520000,520000,520000,520000,0
|
|
20230614,123100,466742000,520000,519000,520000,519000,32
|
|
20230614,123000,450107000,519000,519000,519000,519000,1
|
|
20230614,122900,449588000,519000,519000,519000,519000,0
|
|
20230614,122800,449588000,519000,519000,519000,519000,7
|
|
20230614,122700,445955000,518000,518000,518000,518000,1
|
|
20230614,122600,445437000,518000,518000,518000,518000,1
|
|
20230614,122500,444919000,518000,518000,518000,518000,0
|
|
20230614,122400,444919000,518000,518000,518000,518000,12
|
|
20230614,122300,438703000,517000,517000,517000,517000,0
|
|
20230614,122200,438703000,517000,517000,517000,517000,1
|
|
20230614,122100,438186000,517000,517000,517000,517000,2
|
|
20230614,122000,437152000,518000,518000,518000,518000,0
|
|
20230614,121900,437152000,518000,518000,518000,518000,0
|
|
20230614,121800,437152000,518000,518000,518000,518000,3
|
|
20230614,121700,435598000,517000,517000,517000,517000,1
|
|
20230614,121600,435081000,517000,517000,517000,517000,1
|
|
20230614,121500,434564000,517000,517000,517000,517000,25
|
|
20230614,121400,421639000,517000,517000,517000,517000,0
|
|
20230614,121300,421639000,517000,517000,517000,517000,0
|
|
20230614,121200,421639000,517000,517000,517000,517000,0
|
|
20230614,121100,421639000,517000,517000,517000,517000,4
|
|
20230614,121000,419571000,518000,518000,518000,518000,0
|
|
20230614,120900,419571000,518000,518000,518000,518000,0
|
|
20230614,120800,419571000,518000,518000,518000,518000,0
|
|
20230614,120700,419571000,518000,518000,518000,518000,0
|
|
20230614,120600,419571000,518000,518000,518000,518000,1
|
|
20230614,120500,419053000,518000,518000,518000,518000,0
|
|
20230614,120400,419053000,518000,518000,518000,518000,0
|
|
20230614,120300,419053000,518000,518000,518000,518000,0
|
|
20230614,120200,419053000,518000,518000,518000,518000,0
|
|
20230614,120100,419053000,518000,518000,518000,518000,0
|
|
20230614,120000,419053000,518000,518000,518000,518000,0
|
|
20230614,115900,419053000,518000,518000,518000,518000,1
|
|
20230614,115800,418535000,518000,518000,518000,518000,1
|
|
20230614,115700,418017000,518000,518000,518000,518000,0
|
|
20230614,115600,418017000,518000,518000,518000,518000,3
|
|
20230614,115500,416463000,518000,518000,518000,518000,2
|
|
20230614,115400,415427000,519000,519000,519000,519000,0
|
|
20230614,115300,415427000,519000,519000,519000,519000,1
|
|
20230614,115200,414908000,519000,519000,519000,519000,0
|
|
20230614,115100,414908000,519000,519000,519000,519000,0
|
|
20230614,115000,414908000,519000,519000,519000,519000,0
|
|
20230614,114900,414908000,519000,519000,519000,519000,1
|
|
20230614,114800,414389000,518000,518000,518000,518000,1
|
|
20230614,114700,413871000,518000,518000,518000,518000,0
|
|
20230614,114600,413871000,518000,518000,518000,518000,0
|
|
20230614,114500,413871000,518000,518000,518000,518000,1
|
|
20230614,114400,413353000,519000,519000,519000,519000,0
|
|
20230614,114300,413353000,519000,519000,519000,519000,0
|
|
20230614,114200,413353000,519000,519000,519000,519000,0
|
|
20230614,114100,413353000,519000,519000,519000,519000,1
|
|
20230614,114000,412834000,519000,519000,519000,519000,10
|
|
20230614,113900,407644000,519000,519000,519000,519000,0
|
|
20230614,113800,407644000,519000,519000,519000,519000,1
|
|
20230614,113700,407125000,519000,519000,519000,519000,0
|
|
20230614,113600,407125000,519000,519000,519000,519000,0
|
|
20230614,113500,407125000,519000,519000,519000,519000,1
|
|
20230614,113400,406606000,519000,519000,519000,519000,0
|
|
20230614,113300,406606000,519000,519000,519000,519000,0
|
|
20230614,113200,406606000,519000,519000,519000,519000,3
|
|
20230614,113100,405049000,519000,519000,519000,519000,46
|
|
20230614,113000,381175000,519000,519000,519000,519000,1
|
|
20230614,112900,380656000,519000,519000,519000,519000,1
|
|
20230614,112800,380137000,519000,519000,519000,519000,1
|
|
20230614,112700,379618000,519000,519000,519000,519000,1
|
|
20230614,112600,379099000,519000,519000,519000,519000,0
|
|
20230614,112500,379099000,519000,519000,519000,519000,1
|
|
20230614,112400,378580000,520000,520000,520000,520000,0
|
|
20230614,112300,378580000,520000,520000,520000,520000,0
|
|
20230614,112200,378580000,520000,520000,520000,520000,0
|
|
20230614,112100,378580000,520000,520000,520000,520000,0
|
|
20230614,112000,378580000,520000,520000,520000,520000,0
|
|
20230614,111900,378580000,520000,520000,520000,520000,0
|
|
20230614,111800,378580000,520000,520000,520000,520000,1
|
|
20230614,111700,378060000,519000,519000,519000,519000,0
|
|
20230614,111600,378060000,519000,519000,519000,519000,0
|
|
20230614,111500,378060000,519000,519000,519000,519000,1
|
|
20230614,111400,377541000,519000,519000,519000,519000,1
|
|
20230614,111300,377022000,519000,519000,519000,519000,0
|
|
20230614,111200,377022000,519000,519000,519000,519000,0
|
|
20230614,111100,377022000,519000,519000,519000,519000,9
|
|
20230614,111000,372351000,520000,520000,520000,520000,0
|
|
20230614,110900,372351000,520000,520000,520000,520000,0
|
|
20230614,110800,372351000,520000,520000,520000,520000,0
|
|
20230614,110700,372351000,520000,520000,520000,520000,0
|
|
20230614,110600,372351000,520000,520000,520000,520000,0
|
|
20230614,110500,372351000,520000,520000,520000,520000,1
|
|
20230614,110400,371831000,520000,520000,520000,520000,0
|
|
20230614,110300,371831000,520000,520000,520000,520000,1
|
|
20230614,110200,371311000,520000,520000,520000,520000,13
|
|
20230614,110100,364551000,520000,520000,520000,520000,21
|
|
20230614,110000,353631000,520000,520000,520000,520000,7
|
|
20230614,105900,349991000,520000,520000,520000,520000,0
|
|
20230614,105800,349991000,520000,520000,520000,520000,1
|
|
20230614,105700,349471000,520000,520000,520000,520000,2
|
|
20230614,105600,348431000,520000,520000,520000,520000,0
|
|
20230614,105500,348431000,520000,520000,520000,520000,1
|
|
20230614,105400,347911000,520000,520000,520000,520000,1
|
|
20230614,105300,347391000,521000,521000,521000,521000,0
|
|
20230614,105200,347391000,521000,521000,521000,521000,1
|
|
20230614,105100,346870000,521000,521000,521000,521000,0
|
|
20230614,105000,346870000,521000,521000,521000,521000,0
|
|
20230614,104900,346870000,521000,521000,521000,521000,0
|
|
20230614,104800,346870000,521000,521000,521000,521000,0
|
|
20230614,104700,346870000,521000,521000,521000,521000,0
|
|
20230614,104600,346870000,521000,521000,521000,521000,0
|
|
20230614,104500,346870000,521000,521000,521000,521000,0
|
|
20230614,104400,346870000,521000,521000,521000,521000,2
|
|
20230614,104300,345828000,521000,521000,521000,521000,3
|
|
20230614,104200,344265000,521000,521000,521000,521000,2
|
|
20230614,104100,343223000,521000,521000,521000,521000,0
|
|
20230614,104000,343223000,521000,521000,521000,521000,1
|
|
20230614,103900,342702000,521000,521000,521000,521000,3
|
|
20230614,103800,341139000,521000,521000,521000,521000,8
|
|
20230614,103700,336971000,521000,521000,521000,521000,0
|
|
20230614,103600,336971000,521000,521000,521000,521000,0
|
|
20230614,103500,336971000,521000,521000,521000,521000,28
|
|
20230614,103400,322383000,520000,520000,520000,520000,3
|
|
20230614,103300,320823000,520000,520000,520000,520000,0
|
|
20230614,103200,320823000,520000,520000,520000,520000,0
|
|
20230614,103100,320823000,520000,520000,520000,520000,1
|
|
20230614,103000,320303000,520000,520000,520000,520000,1
|
|
20230614,102900,319783000,520000,520000,520000,520000,1
|
|
20230614,102800,319263000,520000,520000,520000,520000,0
|
|
20230614,102700,319263000,520000,520000,520000,520000,0
|
|
20230614,102600,319263000,520000,520000,520000,520000,1
|
|
20230614,102500,318743000,520000,520000,520000,520000,0
|
|
20230614,102400,318743000,520000,521000,521000,520000,8
|
|
20230614,102300,314576000,522000,522000,522000,522000,0
|
|
20230614,102200,314576000,522000,522000,522000,522000,0
|
|
20230614,102100,314576000,522000,522000,522000,522000,0
|
|
20230614,102000,314576000,522000,522000,522000,522000,0
|
|
20230614,101900,314576000,522000,522000,522000,522000,0
|
|
20230614,101800,314576000,522000,521000,522000,521000,21
|
|
20230614,101700,303634000,521000,521000,521000,521000,1
|
|
20230614,101600,303113000,522000,522000,522000,522000,0
|
|
20230614,101500,303113000,522000,522000,522000,522000,3
|
|
20230614,101400,301547000,522000,522000,522000,522000,1
|
|
20230614,101300,301025000,522000,522000,522000,522000,33
|
|
20230614,101200,283799000,522000,522000,522000,522000,3
|
|
20230614,101100,282233000,522000,522000,522000,522000,1
|
|
20230614,101000,281711000,522000,522000,522000,522000,1
|
|
20230614,100900,281189000,522000,521000,522000,521000,13
|
|
20230614,100800,274405000,522000,521000,522000,521000,9
|
|
20230614,100700,269715000,520000,520000,520000,520000,2
|
|
20230614,100600,268675000,520000,520000,520000,520000,1
|
|
20230614,100500,268155000,520000,520000,520000,520000,4
|
|
20230614,100400,266075000,520000,520000,520000,520000,2
|
|
20230614,100300,265035000,520000,520000,520000,520000,0
|
|
20230614,100200,265035000,520000,519000,520000,519000,6
|
|
20230614,100100,261916000,520000,520000,520000,520000,8
|
|
20230614,100000,257756000,520000,519000,520000,519000,181
|
|
20230614,095900,163699000,519000,517000,519000,517000,73
|
|
20230614,095800,125916000,517000,517000,517000,517000,0
|
|
20230614,095700,125916000,517000,517000,517000,517000,1
|
|
20230614,095600,125399000,517000,517000,517000,517000,0
|
|
20230614,095500,125399000,517000,517000,517000,517000,2
|
|
20230614,095400,124365000,517000,517000,517000,517000,0
|
|
20230614,095300,124365000,517000,517000,517000,517000,0
|
|
20230614,095200,124365000,517000,517000,517000,517000,1
|
|
20230614,095100,123848000,515000,515000,515000,515000,3
|
|
20230614,095000,122303000,515000,515000,515000,515000,1
|
|
20230614,094900,121788000,515000,515000,515000,515000,1
|
|
20230614,094800,121273000,515000,515000,515000,515000,0
|
|
20230614,094700,121273000,515000,515000,515000,515000,2
|
|
20230614,094600,120243000,515000,515000,515000,515000,0
|
|
20230614,094500,120243000,515000,515000,515000,515000,5
|
|
20230614,094400,117668000,514000,514000,514000,514000,1
|
|
20230614,094300,117154000,514000,514000,514000,514000,0
|
|
20230614,094200,117154000,514000,514000,514000,514000,11
|
|
20230614,094100,111500000,515000,515000,515000,515000,0
|
|
20230614,094000,111500000,515000,515000,515000,515000,1
|
|
20230614,093900,110985000,515000,515000,515000,515000,0
|
|
20230614,093800,110985000,515000,515000,515000,515000,0
|
|
20230614,093700,110985000,515000,515000,515000,515000,2
|
|
20230614,093600,109955000,515000,515000,515000,515000,0
|
|
20230614,093500,109955000,515000,515000,515000,515000,4
|
|
20230614,093400,107895000,514000,514000,514000,514000,0
|
|
20230614,093300,107895000,514000,515000,515000,514000,3
|
|
20230614,093200,106352000,515000,515000,515000,515000,1
|
|
20230614,093100,105837000,515000,515000,515000,515000,0
|
|
20230614,093000,105837000,515000,515000,515000,515000,0
|
|
20230614,092900,105837000,515000,515000,515000,515000,0
|
|
20230614,092800,105837000,515000,515000,515000,515000,0
|
|
20230614,092700,105837000,515000,515000,515000,515000,1
|
|
20230614,092600,105322000,515000,515000,515000,515000,0
|
|
20230614,092500,105322000,515000,515000,515000,515000,2
|
|
20230614,092400,104292000,515000,515000,515000,515000,9
|
|
20230614,092300,99657000,515000,515000,515000,515000,2
|
|
20230614,092200,98627000,515000,515000,515000,515000,0
|
|
20230614,092100,98627000,515000,515000,515000,515000,1
|
|
20230614,092000,98112000,515000,515000,515000,515000,0
|
|
20230614,091900,98112000,515000,515000,515000,515000,7
|
|
20230614,091800,94507000,517000,517000,517000,517000,8
|
|
20230614,091700,90371000,516000,515000,516000,515000,37
|
|
20230614,091600,71286000,515000,515000,515000,515000,0
|
|
20230614,091500,71286000,515000,515000,515000,515000,8
|
|
20230614,091400,67166000,512000,512000,512000,512000,0
|
|
20230614,091300,67166000,512000,513000,513000,512000,85
|
|
20230614,091200,23611000,513000,513000,513000,513000,0
|
|
20230614,091100,23611000,513000,514000,514000,513000,13
|
|
20230614,091000,16941000,515000,515000,515000,515000,1
|
|
20230614,090900,16426000,513000,513000,513000,513000,8
|
|
20230614,090800,12322000,513000,513000,513000,513000,2
|
|
20230614,090700,11296000,513000,513000,513000,513000,0
|
|
20230614,090600,11296000,513000,513000,513000,513000,0
|
|
20230614,090500,11296000,513000,514000,514000,513000,22
|
|
20230614,090400,0,515000,515000,515000,515000,0
|
|
20230614,090300,0,515000,515000,515000,515000,0
|
|
20230614,090200,0,515000,515000,515000,515000,0
|
|
20230614,090100,0,515000,515000,515000,515000,0
|
|
20230614,090000,0,515000,515000,515000,515000,0
|