788 lines
39 KiB
CSV
788 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220500,12775650,49250,49250,49250,49250,110
|
|
20230614,220400,12775650,49250,49250,49250,49250,0
|
|
20230614,220300,12775650,49250,49250,49250,49250,0
|
|
20230614,220200,12775650,49250,49250,49250,49250,0
|
|
20230614,220100,12775650,49250,49250,49250,49250,0
|
|
20230614,220000,12775650,49250,49250,49250,49250,0
|
|
20230614,215900,12775650,49250,49250,49250,49250,0
|
|
20230614,215800,12775650,49250,49250,49250,49250,0
|
|
20230614,215700,12775650,49250,49250,49250,49250,0
|
|
20230614,215600,12775650,49250,49250,49250,49250,0
|
|
20230614,215500,12775650,49250,49250,49250,49250,0
|
|
20230614,215400,12775650,49250,49250,49250,49250,0
|
|
20230614,215300,12775650,49250,49250,49250,49250,0
|
|
20230614,215200,12775650,49250,49250,49250,49250,0
|
|
20230614,215100,12775650,49250,49250,49250,49250,0
|
|
20230614,215000,12775650,49250,49250,49250,49250,0
|
|
20230614,214900,12775650,49250,49250,49250,49250,0
|
|
20230614,214800,12775650,49250,49250,49250,49250,0
|
|
20230614,214700,12775650,49250,49250,49250,49250,0
|
|
20230614,214600,12775650,49250,49250,49250,49250,0
|
|
20230614,214500,12775650,49250,49250,49250,49250,0
|
|
20230614,214400,12775650,49250,49250,49250,49250,0
|
|
20230614,214300,12775650,49250,49250,49250,49250,0
|
|
20230614,214200,12775650,49250,49250,49250,49250,0
|
|
20230614,214100,12775650,49250,49250,49250,49250,0
|
|
20230614,214000,12775650,49250,49250,49250,49250,0
|
|
20230614,213900,12775650,49250,49250,49250,49250,0
|
|
20230614,213800,12775650,49250,49250,49250,49250,0
|
|
20230614,213700,12775650,49250,49250,49250,49250,0
|
|
20230614,213600,12775650,49250,49250,49250,49250,0
|
|
20230614,213500,12775650,49250,49250,49250,49250,110
|
|
20230614,213400,12775650,49250,49250,49250,49250,0
|
|
20230614,213300,12775650,49250,49250,49250,49250,0
|
|
20230614,213200,12775650,49250,49250,49250,49250,0
|
|
20230614,213100,12775650,49250,49250,49250,49250,0
|
|
20230614,213000,12775650,49250,49250,49250,49250,0
|
|
20230614,212900,12775650,49250,49250,49250,49250,0
|
|
20230614,212800,12775650,49250,49250,49250,49250,0
|
|
20230614,212700,12775650,49250,49250,49250,49250,0
|
|
20230614,212600,12775650,49250,49250,49250,49250,0
|
|
20230614,212500,12775650,49250,49250,49250,49250,0
|
|
20230614,212400,12775650,49250,49250,49250,49250,0
|
|
20230614,212300,12775650,49250,49250,49250,49250,0
|
|
20230614,212200,12775650,49250,49250,49250,49250,0
|
|
20230614,212100,12775650,49250,49250,49250,49250,0
|
|
20230614,212000,12775650,49250,49250,49250,49250,0
|
|
20230614,211900,12775650,49250,49250,49250,49250,0
|
|
20230614,211800,12775650,49250,49250,49250,49250,0
|
|
20230614,211700,12775650,49250,49250,49250,49250,0
|
|
20230614,211600,12775650,49250,49250,49250,49250,0
|
|
20230614,211500,12775650,49250,49250,49250,49250,0
|
|
20230614,211400,12775650,49250,49250,49250,49250,0
|
|
20230614,211300,12775650,49250,49250,49250,49250,0
|
|
20230614,211200,12775650,49250,49250,49250,49250,0
|
|
20230614,211100,12775650,49250,49250,49250,49250,0
|
|
20230614,211000,12775650,49250,49250,49250,49250,0
|
|
20230614,210900,12775650,49250,49250,49250,49250,0
|
|
20230614,210800,12775650,49250,49250,49250,49250,0
|
|
20230614,210700,12775650,49250,49250,49250,49250,0
|
|
20230614,210600,12775650,49250,49250,49250,49250,0
|
|
20230614,210500,12775650,49250,49250,49250,49250,110
|
|
20230614,210400,12775650,49250,49250,49250,49250,0
|
|
20230614,210300,12775650,49250,49250,49250,49250,0
|
|
20230614,210200,12775650,49250,49250,49250,49250,0
|
|
20230614,210100,12775650,49250,49250,49250,49250,0
|
|
20230614,210000,12775650,49250,49250,49250,49250,0
|
|
20230614,205900,12775650,49250,49250,49250,49250,0
|
|
20230614,205800,12775650,49250,49250,49250,49250,0
|
|
20230614,205700,12775650,49250,49250,49250,49250,0
|
|
20230614,205600,12775650,49250,49250,49250,49250,0
|
|
20230614,205500,12775650,49250,49250,49250,49250,0
|
|
20230614,205400,12775650,49250,49250,49250,49250,0
|
|
20230614,205300,12775650,49250,49250,49250,49250,0
|
|
20230614,205200,12775650,49250,49250,49250,49250,0
|
|
20230614,205100,12775650,49250,49250,49250,49250,0
|
|
20230614,205000,12775650,49250,49250,49250,49250,0
|
|
20230614,204900,12775650,49250,49250,49250,49250,0
|
|
20230614,204800,12775650,49250,49250,49250,49250,0
|
|
20230614,204700,12775650,49250,49250,49250,49250,0
|
|
20230614,204600,12775650,49250,49250,49250,49250,0
|
|
20230614,204500,12775650,49250,49250,49250,49250,0
|
|
20230614,204400,12775650,49250,49250,49250,49250,0
|
|
20230614,204300,12775650,49250,49250,49250,49250,0
|
|
20230614,204200,12775650,49250,49250,49250,49250,0
|
|
20230614,204100,12775650,49250,49250,49250,49250,0
|
|
20230614,204000,12775650,49250,49250,49250,49250,0
|
|
20230614,203900,12775650,49250,49250,49250,49250,0
|
|
20230614,203800,12775650,49250,49250,49250,49250,0
|
|
20230614,203700,12775650,49250,49250,49250,49250,0
|
|
20230614,203600,12775650,49250,49250,49250,49250,0
|
|
20230614,203500,12775650,49250,49250,49250,49250,110
|
|
20230614,203400,12775650,49250,49250,49250,49250,0
|
|
20230614,203300,12775650,49250,49250,49250,49250,0
|
|
20230614,203200,12775650,49250,49250,49250,49250,0
|
|
20230614,203100,12775650,49250,49250,49250,49250,0
|
|
20230614,203000,12775650,49250,49250,49250,49250,0
|
|
20230614,202900,12775650,49250,49250,49250,49250,0
|
|
20230614,202800,12775650,49250,49250,49250,49250,0
|
|
20230614,202700,12775650,49250,49250,49250,49250,0
|
|
20230614,202600,12775650,49250,49250,49250,49250,0
|
|
20230614,202500,12775650,49250,49250,49250,49250,0
|
|
20230614,202400,12775650,49250,49250,49250,49250,0
|
|
20230614,202300,12775650,49250,49250,49250,49250,0
|
|
20230614,202200,12775650,49250,49250,49250,49250,0
|
|
20230614,202100,12775650,49250,49250,49250,49250,0
|
|
20230614,202000,12775650,49250,49250,49250,49250,0
|
|
20230614,201900,12775650,49250,49250,49250,49250,0
|
|
20230614,201800,12775650,49250,49250,49250,49250,0
|
|
20230614,201700,12775650,49250,49250,49250,49250,0
|
|
20230614,201600,12775650,49250,49250,49250,49250,0
|
|
20230614,201500,12775650,49250,49250,49250,49250,0
|
|
20230614,201400,12775650,49250,49250,49250,49250,0
|
|
20230614,201300,12775650,49250,49250,49250,49250,0
|
|
20230614,201200,12775650,49250,49250,49250,49250,0
|
|
20230614,201100,12775650,49250,49250,49250,49250,0
|
|
20230614,201000,12775650,49250,49250,49250,49250,0
|
|
20230614,200900,12775650,49250,49250,49250,49250,0
|
|
20230614,200800,12775650,49250,49250,49250,49250,0
|
|
20230614,200700,12775650,49250,49250,49250,49250,0
|
|
20230614,200600,12775650,49250,49250,49250,49250,0
|
|
20230614,200500,12775650,49250,49250,49250,49250,110
|
|
20230614,200400,12775650,49250,49250,49250,49250,0
|
|
20230614,200300,12775650,49250,49250,49250,49250,0
|
|
20230614,200200,12775650,49250,49250,49250,49250,0
|
|
20230614,200100,12775650,49250,49250,49250,49250,0
|
|
20230614,200000,12775650,49250,49250,49250,49250,0
|
|
20230614,195900,12775650,49250,49250,49250,49250,0
|
|
20230614,195800,12775650,49250,49250,49250,49250,0
|
|
20230614,195700,12775650,49250,49250,49250,49250,0
|
|
20230614,195600,12775650,49250,49250,49250,49250,0
|
|
20230614,195500,12775650,49250,49250,49250,49250,0
|
|
20230614,195400,12775650,49250,49250,49250,49250,0
|
|
20230614,195300,12775650,49250,49250,49250,49250,0
|
|
20230614,195200,12775650,49250,49250,49250,49250,0
|
|
20230614,195100,12775650,49250,49250,49250,49250,0
|
|
20230614,195000,12775650,49250,49250,49250,49250,0
|
|
20230614,194900,12775650,49250,49250,49250,49250,0
|
|
20230614,194800,12775650,49250,49250,49250,49250,0
|
|
20230614,194700,12775650,49250,49250,49250,49250,0
|
|
20230614,194600,12775650,49250,49250,49250,49250,0
|
|
20230614,194500,12775650,49250,49250,49250,49250,0
|
|
20230614,194400,12775650,49250,49250,49250,49250,0
|
|
20230614,194300,12775650,49250,49250,49250,49250,0
|
|
20230614,194200,12775650,49250,49250,49250,49250,0
|
|
20230614,194100,12775650,49250,49250,49250,49250,0
|
|
20230614,194000,12775650,49250,49250,49250,49250,0
|
|
20230614,193900,12775650,49250,49250,49250,49250,0
|
|
20230614,193800,12775650,49250,49250,49250,49250,0
|
|
20230614,193700,12775650,49250,49250,49250,49250,0
|
|
20230614,193600,12775650,49250,49250,49250,49250,0
|
|
20230614,193500,12775650,49250,49250,49250,49250,110
|
|
20230614,193400,12775650,49250,49250,49250,49250,0
|
|
20230614,193300,12775650,49250,49250,49250,49250,0
|
|
20230614,193200,12775650,49250,49250,49250,49250,0
|
|
20230614,193100,12775650,49250,49250,49250,49250,0
|
|
20230614,193000,12775650,49250,49250,49250,49250,0
|
|
20230614,192900,12775650,49250,49250,49250,49250,0
|
|
20230614,192800,12775650,49250,49250,49250,49250,0
|
|
20230614,192700,12775650,49250,49250,49250,49250,0
|
|
20230614,192600,12775650,49250,49250,49250,49250,0
|
|
20230614,192500,12775650,49250,49250,49250,49250,0
|
|
20230614,192400,12775650,49250,49250,49250,49250,0
|
|
20230614,192300,12775650,49250,49250,49250,49250,0
|
|
20230614,192200,12775650,49250,49250,49250,49250,0
|
|
20230614,192100,12775650,49250,49250,49250,49250,0
|
|
20230614,192000,12775650,49250,49250,49250,49250,0
|
|
20230614,191900,12775650,49250,49250,49250,49250,0
|
|
20230614,191800,12775650,49250,49250,49250,49250,0
|
|
20230614,191700,12775650,49250,49250,49250,49250,0
|
|
20230614,191600,12775650,49250,49250,49250,49250,0
|
|
20230614,191500,12775650,49250,49250,49250,49250,0
|
|
20230614,191400,12775650,49250,49250,49250,49250,0
|
|
20230614,191300,12775650,49250,49250,49250,49250,0
|
|
20230614,191200,12775650,49250,49250,49250,49250,0
|
|
20230614,191100,12775650,49250,49250,49250,49250,0
|
|
20230614,191000,12775650,49250,49250,49250,49250,0
|
|
20230614,190900,12775650,49250,49250,49250,49250,0
|
|
20230614,190800,12775650,49250,49250,49250,49250,0
|
|
20230614,190700,12775650,49250,49250,49250,49250,0
|
|
20230614,190600,12775650,49250,49250,49250,49250,0
|
|
20230614,190500,12775650,49250,49250,49250,49250,110
|
|
20230614,190400,12775650,49250,49250,49250,49250,0
|
|
20230614,190300,12775650,49250,49250,49250,49250,0
|
|
20230614,190200,12775650,49250,49250,49250,49250,0
|
|
20230614,190100,12775650,49250,49250,49250,49250,0
|
|
20230614,190000,12775650,49250,49250,49250,49250,0
|
|
20230614,185900,12775650,49250,49250,49250,49250,0
|
|
20230614,185800,12775650,49250,49250,49250,49250,0
|
|
20230614,185700,12775650,49250,49250,49250,49250,0
|
|
20230614,185600,12775650,49250,49250,49250,49250,0
|
|
20230614,185500,12775650,49250,49250,49250,49250,0
|
|
20230614,185400,12775650,49250,49250,49250,49250,0
|
|
20230614,185300,12775650,49250,49250,49250,49250,0
|
|
20230614,185200,12775650,49250,49250,49250,49250,0
|
|
20230614,185100,12775650,49250,49250,49250,49250,0
|
|
20230614,185000,12775650,49250,49250,49250,49250,0
|
|
20230614,184900,12775650,49250,49250,49250,49250,0
|
|
20230614,184800,12775650,49250,49250,49250,49250,0
|
|
20230614,184700,12775650,49250,49250,49250,49250,0
|
|
20230614,184600,12775650,49250,49250,49250,49250,0
|
|
20230614,184500,12775650,49250,49250,49250,49250,0
|
|
20230614,184400,12775650,49250,49250,49250,49250,0
|
|
20230614,184300,12775650,49250,49250,49250,49250,0
|
|
20230614,184200,12775650,49250,49250,49250,49250,0
|
|
20230614,184100,12775650,49250,49250,49250,49250,0
|
|
20230614,184000,12775650,49250,49250,49250,49250,0
|
|
20230614,183900,12775650,49250,49250,49250,49250,0
|
|
20230614,183800,12775650,49250,49250,49250,49250,0
|
|
20230614,183700,12775650,49250,49250,49250,49250,0
|
|
20230614,183600,12775650,49250,49250,49250,49250,0
|
|
20230614,183500,12775650,49250,49250,49250,49250,110
|
|
20230614,183400,12775650,49250,49250,49250,49250,0
|
|
20230614,183300,12775650,49250,49250,49250,49250,0
|
|
20230614,183200,12775650,49250,49250,49250,49250,0
|
|
20230614,183100,12775650,49250,49250,49250,49250,0
|
|
20230614,183000,12775650,49250,49250,49250,49250,0
|
|
20230614,182900,12775650,49250,49250,49250,49250,0
|
|
20230614,182800,12775650,49250,49250,49250,49250,0
|
|
20230614,182700,12775650,49250,49250,49250,49250,0
|
|
20230614,182600,12775650,49250,49250,49250,49250,0
|
|
20230614,182500,12775650,49250,49250,49250,49250,0
|
|
20230614,182400,12775650,49250,49250,49250,49250,0
|
|
20230614,182300,12775650,49250,49250,49250,49250,0
|
|
20230614,182200,12775650,49250,49250,49250,49250,0
|
|
20230614,182100,12775650,49250,49250,49250,49250,0
|
|
20230614,182000,12775650,49250,49250,49250,49250,0
|
|
20230614,181900,12775650,49250,49250,49250,49250,0
|
|
20230614,181800,12775650,49250,49250,49250,49250,0
|
|
20230614,181700,12775650,49250,49250,49250,49250,0
|
|
20230614,181600,12775650,49250,49250,49250,49250,0
|
|
20230614,181500,12775650,49250,49250,49250,49250,0
|
|
20230614,181400,12775650,49250,49250,49250,49250,0
|
|
20230614,181300,12775650,49250,49250,49250,49250,0
|
|
20230614,181200,12775650,49250,49250,49250,49250,0
|
|
20230614,181100,12775650,49250,49250,49250,49250,0
|
|
20230614,181000,12775650,49250,49250,49250,49250,0
|
|
20230614,180900,12775650,49250,49250,49250,49250,0
|
|
20230614,180800,12775650,49250,49250,49250,49250,0
|
|
20230614,180700,12775650,49250,49250,49250,49250,0
|
|
20230614,180600,12775650,49250,49250,49250,49250,0
|
|
20230614,180500,12775650,49250,49250,49250,49250,110
|
|
20230614,180400,12775650,49250,49250,49250,49250,0
|
|
20230614,180300,12775650,49250,49250,49250,49250,0
|
|
20230614,180200,12775650,49250,49250,49250,49250,0
|
|
20230614,180100,12775650,49250,49250,49250,49250,0
|
|
20230614,180000,12775650,49250,49250,49250,49250,0
|
|
20230614,175900,12775650,49250,49250,49250,49250,0
|
|
20230614,175800,12775650,49250,49250,49250,49250,0
|
|
20230614,175700,12775650,49250,49250,49250,49250,0
|
|
20230614,175600,12775650,49250,49250,49250,49250,0
|
|
20230614,175500,12775650,49250,49250,49250,49250,0
|
|
20230614,175400,12775650,49250,49250,49250,49250,0
|
|
20230614,175300,12775650,49250,49250,49250,49250,0
|
|
20230614,175200,12775650,49250,49250,49250,49250,0
|
|
20230614,175100,12775650,49250,49250,49250,49250,0
|
|
20230614,175000,12775650,49250,49250,49250,49250,0
|
|
20230614,174900,12775650,49250,49250,49250,49250,0
|
|
20230614,174800,12775650,49250,49250,49250,49250,0
|
|
20230614,174700,12775650,49250,49250,49250,49250,0
|
|
20230614,174600,12775650,49250,49250,49250,49250,0
|
|
20230614,174500,12775650,49250,49250,49250,49250,0
|
|
20230614,174400,12775650,49250,49250,49250,49250,0
|
|
20230614,174300,12775650,49250,49250,49250,49250,0
|
|
20230614,174200,12775650,49250,49250,49250,49250,0
|
|
20230614,174100,12775650,49250,49250,49250,49250,0
|
|
20230614,174000,12775650,49250,49250,49250,49250,0
|
|
20230614,173900,12775650,49250,49250,49250,49250,0
|
|
20230614,173800,12775650,49250,49250,49250,49250,0
|
|
20230614,173700,12775650,49250,49250,49250,49250,0
|
|
20230614,173600,12775650,49250,49250,49250,49250,0
|
|
20230614,173500,12775650,49250,49250,49250,49250,110
|
|
20230614,173400,12775650,49250,49250,49250,49250,0
|
|
20230614,173300,12775650,49250,49250,49250,49250,0
|
|
20230614,173200,12775650,49250,49250,49250,49250,0
|
|
20230614,173100,12775650,49250,49250,49250,49250,0
|
|
20230614,173000,12775650,49250,49250,49250,49250,0
|
|
20230614,172900,12775650,49250,49250,49250,49250,0
|
|
20230614,172800,12775650,49250,49250,49250,49250,0
|
|
20230614,172700,12775650,49250,49250,49250,49250,0
|
|
20230614,172600,12775650,49250,49250,49250,49250,0
|
|
20230614,172500,12775650,49250,49250,49250,49250,0
|
|
20230614,172400,12775650,49250,49250,49250,49250,0
|
|
20230614,172300,12775650,49250,49250,49250,49250,0
|
|
20230614,172200,12775650,49250,49250,49250,49250,0
|
|
20230614,172100,12775650,49250,49250,49250,49250,0
|
|
20230614,172000,12775650,49250,49250,49250,49250,0
|
|
20230614,171900,12775650,49250,49250,49250,49250,0
|
|
20230614,171800,12775650,49250,49250,49250,49250,0
|
|
20230614,171700,12775650,49250,49250,49250,49250,0
|
|
20230614,171600,12775650,49250,49250,49250,49250,0
|
|
20230614,171500,12775650,49250,49250,49250,49250,0
|
|
20230614,171400,12775650,49250,49250,49250,49250,0
|
|
20230614,171300,12775650,49250,49250,49250,49250,0
|
|
20230614,171200,12775650,49250,49250,49250,49250,0
|
|
20230614,171100,12775650,49250,49250,49250,49250,0
|
|
20230614,171000,12775650,49250,49250,49250,49250,0
|
|
20230614,170900,12775650,49250,49250,49250,49250,0
|
|
20230614,170800,12775650,49250,49250,49250,49250,0
|
|
20230614,170700,12775650,49250,49250,49250,49250,0
|
|
20230614,170600,12775650,49250,49250,49250,49250,0
|
|
20230614,170500,12775650,49250,49250,49250,49250,110
|
|
20230614,170400,12775650,49250,49250,49250,49250,0
|
|
20230614,170300,12775650,49250,49250,49250,49250,0
|
|
20230614,170200,12775650,49250,49250,49250,49250,0
|
|
20230614,170100,12775650,49250,49250,49250,49250,0
|
|
20230614,170000,12775650,49250,49250,49250,49250,0
|
|
20230614,165900,12775650,49250,49250,49250,49250,0
|
|
20230614,165800,12775650,49250,49250,49250,49250,0
|
|
20230614,165700,12775650,49250,49250,49250,49250,0
|
|
20230614,165600,12775650,49250,49250,49250,49250,0
|
|
20230614,165500,12775650,49250,49250,49250,49250,0
|
|
20230614,165400,12775650,49250,49250,49250,49250,0
|
|
20230614,165300,12775650,49250,49250,49250,49250,0
|
|
20230614,165200,12775650,49250,49250,49250,49250,0
|
|
20230614,165100,12775650,49250,49250,49250,49250,0
|
|
20230614,165000,12775650,49250,49250,49250,49250,0
|
|
20230614,164900,12775650,49250,49250,49250,49250,0
|
|
20230614,164800,12775650,49250,49250,49250,49250,0
|
|
20230614,164700,12775650,49250,49250,49250,49250,0
|
|
20230614,164600,12775650,49250,49250,49250,49250,0
|
|
20230614,164500,12775650,49250,49250,49250,49250,0
|
|
20230614,164400,12775650,49250,49250,49250,49250,0
|
|
20230614,164300,12775650,49250,49250,49250,49250,0
|
|
20230614,164200,12775650,49250,49250,49250,49250,0
|
|
20230614,164100,12775650,49250,49250,49250,49250,0
|
|
20230614,164000,12775650,49250,49250,49250,49250,0
|
|
20230614,163900,12775650,49250,49250,49250,49250,0
|
|
20230614,163800,12775650,49250,49250,49250,49250,0
|
|
20230614,163700,12775650,49250,49250,49250,49250,0
|
|
20230614,163600,12775650,49250,49250,49250,49250,0
|
|
20230614,163500,12775650,49250,49250,49250,49250,110
|
|
20230614,163400,12775650,49250,49250,49250,49250,0
|
|
20230614,163300,12775650,49250,49250,49250,49250,0
|
|
20230614,163200,12775650,49250,49250,49250,49250,0
|
|
20230614,163100,12775650,49250,49250,49250,49250,0
|
|
20230614,163000,12775650,49250,49250,49250,49250,0
|
|
20230614,162900,12775650,49250,49250,49250,49250,0
|
|
20230614,162800,12775650,49250,49250,49250,49250,0
|
|
20230614,162700,12775650,49250,49250,49250,49250,0
|
|
20230614,162600,12775650,49250,49250,49250,49250,0
|
|
20230614,162500,12775650,49250,49250,49250,49250,0
|
|
20230614,162400,12775650,49250,49250,49250,49250,0
|
|
20230614,162300,12775650,49250,49250,49250,49250,0
|
|
20230614,162200,12775650,49250,49250,49250,49250,0
|
|
20230614,162100,12775650,49250,49250,49250,49250,0
|
|
20230614,162000,12775650,49250,49250,49250,49250,0
|
|
20230614,161900,12775650,49250,49250,49250,49250,0
|
|
20230614,161800,12775650,49250,49250,49250,49250,0
|
|
20230614,161700,12775650,49250,49250,49250,49250,0
|
|
20230614,161600,12775650,49250,49250,49250,49250,0
|
|
20230614,161500,12775650,49250,49250,49250,49250,0
|
|
20230614,161400,12775650,49250,49250,49250,49250,0
|
|
20230614,161300,12775650,49250,49250,49250,49250,0
|
|
20230614,161200,12775650,49250,49250,49250,49250,0
|
|
20230614,161100,12775650,49250,49250,49250,49250,0
|
|
20230614,161000,12775650,49250,49250,49250,49250,0
|
|
20230614,160900,12775650,49250,49250,49250,49250,0
|
|
20230614,160800,12775650,49250,49250,49250,49250,0
|
|
20230614,160700,12775650,49250,49250,49250,49250,0
|
|
20230614,160600,12775650,49250,49250,49250,49250,0
|
|
20230614,160500,12775650,49250,49250,49250,49250,110
|
|
20230614,160400,12775650,49250,49250,49250,49250,0
|
|
20230614,160300,12775650,49250,49250,49250,49250,0
|
|
20230614,160200,12775650,49250,49250,49250,49250,0
|
|
20230614,160100,12775650,49250,49250,49250,49250,0
|
|
20230614,160000,12775650,49250,49250,49250,49250,0
|
|
20230614,155900,12775650,49250,49250,49250,49250,0
|
|
20230614,155800,12775650,49250,49250,49250,49250,0
|
|
20230614,155700,12775650,49250,49250,49250,49250,0
|
|
20230614,155600,12775650,49250,49250,49250,49250,0
|
|
20230614,155500,12775650,49250,49250,49250,49250,0
|
|
20230614,155400,12775650,49250,49250,49250,49250,0
|
|
20230614,155300,12775650,49250,49250,49250,49250,0
|
|
20230614,155200,12775650,49250,49250,49250,49250,0
|
|
20230614,155100,12775650,49250,49250,49250,49250,0
|
|
20230614,155000,12775650,49250,49250,49250,49250,0
|
|
20230614,154900,12775650,49250,49250,49250,49250,0
|
|
20230614,154800,12775650,49250,49250,49250,49250,0
|
|
20230614,154700,12775650,49250,49250,49250,49250,0
|
|
20230614,154600,12775650,49250,49250,49250,49250,0
|
|
20230614,154500,12775650,49250,49250,49250,49250,0
|
|
20230614,154400,12775650,49250,49250,49250,49250,0
|
|
20230614,154300,12775650,49250,49250,49250,49250,0
|
|
20230614,154200,12775650,49250,49250,49250,49250,0
|
|
20230614,154100,12775650,49250,49250,49250,49250,0
|
|
20230614,154000,12775650,49250,49250,49250,49250,0
|
|
20230614,153900,12775650,49250,49250,49250,49250,0
|
|
20230614,153800,12775650,49250,49250,49250,49250,0
|
|
20230614,153700,12775650,49250,49250,49250,49250,0
|
|
20230614,153600,12775650,49250,49250,49250,49250,0
|
|
20230614,153500,12775650,49250,49250,49250,49250,110
|
|
20230614,153400,12775650,49250,49250,49250,49250,0
|
|
20230614,153300,12775650,49250,49250,49250,49250,0
|
|
20230614,153200,12775650,49250,49250,49250,49250,0
|
|
20230614,153100,12775650,49250,49250,49250,49250,0
|
|
20230614,153000,12775650,49250,49250,49250,49250,110
|
|
20230614,152900,7358150,48850,48850,48850,48850,0
|
|
20230614,152800,7358150,48850,48850,48850,48850,0
|
|
20230614,152700,7358150,48850,48850,48850,48850,0
|
|
20230614,152600,7358150,48850,48850,48850,48850,0
|
|
20230614,152500,7358150,48850,48850,48850,48850,0
|
|
20230614,152400,7358150,48850,48850,48850,48850,0
|
|
20230614,152300,7358150,48850,48850,48850,48850,0
|
|
20230614,152200,7358150,48850,48850,48850,48850,0
|
|
20230614,152100,7358150,48850,48850,48850,48850,0
|
|
20230614,152000,7358150,48850,48850,48850,48850,0
|
|
20230614,151900,7358150,48850,48850,48850,48850,0
|
|
20230614,151800,7358150,48850,48850,48850,48850,2
|
|
20230614,151700,7260450,49250,49250,49250,49250,0
|
|
20230614,151600,7260450,49250,49250,49250,49250,0
|
|
20230614,151500,7260450,49250,49250,49250,49250,0
|
|
20230614,151400,7260450,49250,49250,49250,49250,0
|
|
20230614,151300,7260450,49250,49250,49250,49250,0
|
|
20230614,151200,7260450,49250,49250,49250,49250,0
|
|
20230614,151100,7260450,49250,49250,49250,49250,0
|
|
20230614,151000,7260450,49250,49250,49250,49250,0
|
|
20230614,150900,7260450,49250,49250,49250,49250,0
|
|
20230614,150800,7260450,49250,49250,49250,49250,0
|
|
20230614,150700,7260450,49250,49250,49250,49250,0
|
|
20230614,150600,7260450,49250,49250,49250,49250,0
|
|
20230614,150500,7260450,49250,49250,49250,49250,0
|
|
20230614,150400,7260450,49250,49250,49250,49250,0
|
|
20230614,150300,7260450,49250,49250,49250,49250,0
|
|
20230614,150200,7260450,49250,49250,49250,49250,1
|
|
20230614,150100,7211200,49250,49200,49250,49200,2
|
|
20230614,150000,7112750,48750,48850,48850,48750,12
|
|
20230614,145900,6527300,49300,49300,49300,49300,6
|
|
20230614,145800,6231500,49300,49300,49300,49300,1
|
|
20230614,145700,6182200,49300,49300,49300,49300,0
|
|
20230614,145600,6182200,49300,49300,49300,49300,0
|
|
20230614,145500,6182200,49300,49300,49300,49300,0
|
|
20230614,145400,6182200,49300,49300,49300,49300,0
|
|
20230614,145300,6182200,49300,49300,49300,49300,0
|
|
20230614,145200,6182200,49300,49300,49300,49300,0
|
|
20230614,145100,6182200,49300,49300,49300,49300,0
|
|
20230614,145000,6182200,49300,49300,49300,49300,0
|
|
20230614,144900,6182200,49300,49300,49300,49300,0
|
|
20230614,144800,6182200,49300,49300,49300,49300,0
|
|
20230614,144700,6182200,49300,49300,49300,49300,0
|
|
20230614,144600,6182200,49300,49300,49300,49300,0
|
|
20230614,144500,6182200,49300,49300,49300,49300,0
|
|
20230614,144400,6182200,49300,49300,49300,49300,0
|
|
20230614,144300,6182200,49300,49300,49300,49300,1
|
|
20230614,144200,6132900,49250,49250,49250,49250,0
|
|
20230614,144100,6132900,49250,49250,49250,49250,0
|
|
20230614,144000,6132900,49250,49250,49250,49250,1
|
|
20230614,143900,6083650,49050,49050,49050,49050,0
|
|
20230614,143800,6083650,49050,49050,49050,49050,0
|
|
20230614,143700,6083650,49050,49050,49050,49050,0
|
|
20230614,143600,6083650,49050,49050,49050,49050,0
|
|
20230614,143500,6083650,49050,49050,49050,49050,0
|
|
20230614,143400,6083650,49050,49050,49050,49050,0
|
|
20230614,143300,6083650,49050,49050,49050,49050,0
|
|
20230614,143200,6083650,49050,49050,49050,49050,0
|
|
20230614,143100,6083650,49050,49050,49050,49050,0
|
|
20230614,143000,6083650,49050,49050,49050,49050,0
|
|
20230614,142900,6083650,49050,49050,49050,49050,0
|
|
20230614,142800,6083650,49050,49050,49050,49050,0
|
|
20230614,142700,6083650,49050,49050,49050,49050,0
|
|
20230614,142600,6083650,49050,49050,49050,49050,0
|
|
20230614,142500,6083650,49050,49050,49050,49050,0
|
|
20230614,142400,6083650,49050,49050,49050,49050,0
|
|
20230614,142300,6083650,49050,49050,49050,49050,1
|
|
20230614,142200,6034600,49050,49050,49050,49050,0
|
|
20230614,142100,6034600,49050,49050,49050,49050,0
|
|
20230614,142000,6034600,49050,49050,49050,49050,0
|
|
20230614,141900,6034600,49050,49050,49050,49050,0
|
|
20230614,141800,6034600,49050,49050,49050,49050,0
|
|
20230614,141700,6034600,49050,49050,49050,49050,0
|
|
20230614,141600,6034600,49050,49050,49050,49050,0
|
|
20230614,141500,6034600,49050,49050,49050,49050,0
|
|
20230614,141400,6034600,49050,49050,49050,49050,0
|
|
20230614,141300,6034600,49050,49050,49050,49050,0
|
|
20230614,141200,6034600,49050,49050,49050,49050,0
|
|
20230614,141100,6034600,49050,49050,49050,49050,0
|
|
20230614,141000,6034600,49050,49050,49050,49050,0
|
|
20230614,140900,6034600,49050,49050,49050,49050,0
|
|
20230614,140800,6034600,49050,49050,49050,49050,0
|
|
20230614,140700,6034600,49050,49050,49050,49050,0
|
|
20230614,140600,6034600,49050,49050,49050,49050,1
|
|
20230614,140500,5985550,49050,49050,49050,49050,0
|
|
20230614,140400,5985550,49050,49050,49050,49050,0
|
|
20230614,140300,5985550,49050,49050,49050,49050,1
|
|
20230614,140200,5936500,49050,49050,49050,49050,0
|
|
20230614,140100,5936500,49050,49050,49050,49050,1
|
|
20230614,140000,5887450,49050,49050,49050,49050,0
|
|
20230614,135900,5887450,49050,49050,49050,49050,1
|
|
20230614,135800,5838400,49050,49050,49050,49050,2
|
|
20230614,135700,5740300,49050,49050,49050,49050,0
|
|
20230614,135600,5740300,49050,49050,49050,49050,1
|
|
20230614,135500,5691250,49050,49050,49050,49050,0
|
|
20230614,135400,5691250,49050,49050,49050,49050,0
|
|
20230614,135300,5691250,49050,49050,49050,49050,4
|
|
20230614,135200,5495050,49050,49050,49050,49050,6
|
|
20230614,135100,5200750,49050,49050,49050,49050,0
|
|
20230614,135000,5200750,49050,49050,49050,49050,0
|
|
20230614,134900,5200750,49050,49050,49050,49050,1
|
|
20230614,134800,5151700,49050,49050,49050,49050,0
|
|
20230614,134700,5151700,49050,49050,49050,49050,0
|
|
20230614,134600,5151700,49050,49050,49050,49050,0
|
|
20230614,134500,5151700,49050,49050,49050,49050,0
|
|
20230614,134400,5151700,49050,49050,49050,49050,0
|
|
20230614,134300,5151700,49050,49050,49050,49050,0
|
|
20230614,134200,5151700,49050,49050,49050,49050,16
|
|
20230614,134100,4366900,48850,48850,48850,48850,0
|
|
20230614,134000,4366900,48850,48850,48850,48850,0
|
|
20230614,133900,4366900,48850,48850,48850,48850,0
|
|
20230614,133800,4366900,48850,48850,48850,48850,0
|
|
20230614,133700,4366900,48850,48850,48850,48850,0
|
|
20230614,133600,4366900,48850,48850,48850,48850,0
|
|
20230614,133500,4366900,48850,48850,48850,48850,0
|
|
20230614,133400,4366900,48850,48850,48850,48850,0
|
|
20230614,133300,4366900,48850,48850,48850,48850,1
|
|
20230614,133200,4318050,48850,48800,48850,48800,21
|
|
20230614,133100,3293200,48850,49000,49000,48850,9
|
|
20230614,133000,2853200,49250,49250,49250,49250,0
|
|
20230614,132900,2853200,49250,49250,49250,49250,0
|
|
20230614,132800,2853200,49250,49250,49250,49250,0
|
|
20230614,132700,2853200,49250,49250,49250,49250,0
|
|
20230614,132600,2853200,49250,49250,49250,49250,0
|
|
20230614,132500,2853200,49250,49250,49250,49250,0
|
|
20230614,132400,2853200,49250,49250,49250,49250,0
|
|
20230614,132300,2853200,49250,49250,49250,49250,0
|
|
20230614,132200,2853200,49250,49250,49250,49250,0
|
|
20230614,132100,2853200,49250,49250,49250,49250,0
|
|
20230614,132000,2853200,49250,49250,49250,49250,0
|
|
20230614,131900,2853200,49250,49250,49250,49250,2
|
|
20230614,131800,2754700,49300,49300,49300,49300,1
|
|
20230614,131700,2705400,49300,49300,49300,49300,1
|
|
20230614,131600,2656100,49300,49300,49300,49300,0
|
|
20230614,131500,2656100,49300,49300,49300,49300,1
|
|
20230614,131400,2606800,49300,49300,49300,49300,0
|
|
20230614,131300,2606800,49300,49300,49300,49300,0
|
|
20230614,131200,2606800,49300,49300,49300,49300,0
|
|
20230614,131100,2606800,49300,49300,49300,49300,0
|
|
20230614,131000,2606800,49300,49300,49300,49300,0
|
|
20230614,130900,2606800,49300,49300,49300,49300,0
|
|
20230614,130800,2606800,49300,49300,49300,49300,0
|
|
20230614,130700,2606800,49300,49300,49300,49300,0
|
|
20230614,130600,2606800,49300,49300,49300,49300,0
|
|
20230614,130500,2606800,49300,49300,49300,49300,0
|
|
20230614,130400,2606800,49300,49300,49300,49300,0
|
|
20230614,130300,2606800,49300,49300,49300,49300,0
|
|
20230614,130200,2606800,49300,49300,49300,49300,6
|
|
20230614,130100,2311000,49300,49300,49300,49300,0
|
|
20230614,130000,2311000,49300,49300,49300,49300,0
|
|
20230614,125900,2311000,49300,49300,49300,49300,0
|
|
20230614,125800,2311000,49300,49300,49300,49300,1
|
|
20230614,125700,2261700,49200,49200,49200,49200,0
|
|
20230614,125600,2261700,49200,49200,49200,49200,0
|
|
20230614,125500,2261700,49200,49200,49200,49200,0
|
|
20230614,125400,2261700,49200,49200,49200,49200,0
|
|
20230614,125300,2261700,49200,49200,49200,49200,0
|
|
20230614,125200,2261700,49200,49200,49200,49200,0
|
|
20230614,125100,2261700,49200,49200,49200,49200,0
|
|
20230614,125000,2261700,49200,49200,49200,49200,0
|
|
20230614,124900,2261700,49200,49200,49200,49200,0
|
|
20230614,124800,2261700,49200,49200,49200,49200,0
|
|
20230614,124700,2261700,49200,49200,49200,49200,0
|
|
20230614,124600,2261700,49200,49200,49200,49200,0
|
|
20230614,124500,2261700,49200,49200,49200,49200,0
|
|
20230614,124400,2261700,49200,49200,49200,49200,2
|
|
20230614,124300,2163300,49300,49300,49300,49300,0
|
|
20230614,124200,2163300,49300,49300,49300,49300,0
|
|
20230614,124100,2163300,49300,49300,49300,49300,1
|
|
20230614,124000,2114000,49300,49300,49300,49300,0
|
|
20230614,123900,2114000,49300,49300,49300,49300,0
|
|
20230614,123800,2114000,49300,49300,49300,49300,0
|
|
20230614,123700,2114000,49300,49300,49300,49300,0
|
|
20230614,123600,2114000,49300,49300,49300,49300,0
|
|
20230614,123500,2114000,49300,49300,49300,49300,0
|
|
20230614,123400,2114000,49300,49300,49300,49300,0
|
|
20230614,123300,2114000,49300,49300,49300,49300,0
|
|
20230614,123200,2114000,49300,49300,49300,49300,0
|
|
20230614,123100,2114000,49300,49300,49300,49300,0
|
|
20230614,123000,2114000,49300,49300,49300,49300,0
|
|
20230614,122900,2114000,49300,49300,49300,49300,0
|
|
20230614,122800,2114000,49300,49300,49300,49300,0
|
|
20230614,122700,2114000,49300,49300,49300,49300,0
|
|
20230614,122600,2114000,49300,49300,49300,49300,0
|
|
20230614,122500,2114000,49300,49300,49300,49300,0
|
|
20230614,122400,2114000,49300,49300,49300,49300,1
|
|
20230614,122300,2064700,49300,49300,49300,49300,0
|
|
20230614,122200,2064700,49300,49300,49300,49300,0
|
|
20230614,122100,2064700,49300,49300,49300,49300,0
|
|
20230614,122000,2064700,49300,49300,49300,49300,0
|
|
20230614,121900,2064700,49300,49300,49300,49300,0
|
|
20230614,121800,2064700,49300,49300,49300,49300,0
|
|
20230614,121700,2064700,49300,49300,49300,49300,0
|
|
20230614,121600,2064700,49300,49300,49300,49300,0
|
|
20230614,121500,2064700,49300,49300,49300,49300,0
|
|
20230614,121400,2064700,49300,49300,49300,49300,0
|
|
20230614,121300,2064700,49300,49300,49300,49300,0
|
|
20230614,121200,2064700,49300,49300,49300,49300,0
|
|
20230614,121100,2064700,49300,49300,49300,49300,0
|
|
20230614,121000,2064700,49300,49300,49300,49300,0
|
|
20230614,120900,2064700,49300,49300,49300,49300,0
|
|
20230614,120800,2064700,49300,49300,49300,49300,0
|
|
20230614,120700,2064700,49300,49300,49300,49300,1
|
|
20230614,120600,2015400,49300,49300,49300,49300,0
|
|
20230614,120500,2015400,49300,49300,49300,49300,0
|
|
20230614,120400,2015400,49300,49300,49300,49300,0
|
|
20230614,120300,2015400,49300,49300,49300,49300,0
|
|
20230614,120200,2015400,49300,49300,49300,49300,0
|
|
20230614,120100,2015400,49300,49300,49300,49300,0
|
|
20230614,120000,2015400,49300,49300,49300,49300,0
|
|
20230614,115900,2015400,49300,49300,49300,49300,0
|
|
20230614,115800,2015400,49300,49300,49300,49300,0
|
|
20230614,115700,2015400,49300,49300,49300,49300,0
|
|
20230614,115600,2015400,49300,49300,49300,49300,0
|
|
20230614,115500,2015400,49300,49300,49300,49300,0
|
|
20230614,115400,2015400,49300,49300,49300,49300,0
|
|
20230614,115300,2015400,49300,49300,49300,49300,0
|
|
20230614,115200,2015400,49300,49300,49300,49300,0
|
|
20230614,115100,2015400,49300,49300,49300,49300,0
|
|
20230614,115000,2015400,49300,49300,49300,49300,1
|
|
20230614,114900,1966100,49300,49300,49300,49300,0
|
|
20230614,114800,1966100,49300,49300,49300,49300,0
|
|
20230614,114700,1966100,49300,49300,49300,49300,0
|
|
20230614,114600,1966100,49300,49300,49300,49300,0
|
|
20230614,114500,1966100,49300,49300,49300,49300,0
|
|
20230614,114400,1966100,49300,49300,49300,49300,0
|
|
20230614,114300,1966100,49300,49300,49300,49300,0
|
|
20230614,114200,1966100,49300,49300,49300,49300,0
|
|
20230614,114100,1966100,49300,49300,49300,49300,0
|
|
20230614,114000,1966100,49300,49300,49300,49300,0
|
|
20230614,113900,1966100,49300,49300,49300,49300,0
|
|
20230614,113800,1966100,49300,49300,49300,49300,0
|
|
20230614,113700,1966100,49300,49300,49300,49300,5
|
|
20230614,113600,1719600,49300,49300,49300,49300,0
|
|
20230614,113500,1719600,49300,49300,49300,49300,1
|
|
20230614,113400,1670300,49300,49300,49300,49300,0
|
|
20230614,113300,1670300,49300,49300,49300,49300,1
|
|
20230614,113200,1621000,49300,49300,49300,49300,1
|
|
20230614,113100,1571700,49300,49300,49300,49300,0
|
|
20230614,113000,1571700,49300,49300,49300,49300,1
|
|
20230614,112900,1522400,49250,49250,49250,49250,0
|
|
20230614,112800,1522400,49250,49250,49250,49250,4
|
|
20230614,112700,1325400,49300,49300,49300,49300,0
|
|
20230614,112600,1325400,49300,49300,49300,49300,0
|
|
20230614,112500,1325400,49300,49300,49300,49300,0
|
|
20230614,112400,1325400,49300,49300,49300,49300,0
|
|
20230614,112300,1325400,49300,49300,49300,49300,0
|
|
20230614,112200,1325400,49300,49300,49300,49300,0
|
|
20230614,112100,1325400,49300,49300,49300,49300,0
|
|
20230614,112000,1325400,49300,49300,49300,49300,0
|
|
20230614,111900,1325400,49300,49300,49300,49300,0
|
|
20230614,111800,1325400,49300,49300,49300,49300,0
|
|
20230614,111700,1325400,49300,49300,49300,49300,0
|
|
20230614,111600,1325400,49300,49300,49300,49300,1
|
|
20230614,111500,1276100,49300,49300,49300,49300,0
|
|
20230614,111400,1276100,49300,49300,49300,49300,0
|
|
20230614,111300,1276100,49300,49300,49300,49300,0
|
|
20230614,111200,1276100,49300,49300,49300,49300,0
|
|
20230614,111100,1276100,49300,49300,49300,49300,0
|
|
20230614,111000,1276100,49300,49300,49300,49300,0
|
|
20230614,110900,1276100,49300,49300,49300,49300,0
|
|
20230614,110800,1276100,49300,49300,49300,49300,0
|
|
20230614,110700,1276100,49300,49300,49300,49300,0
|
|
20230614,110600,1276100,49300,49300,49300,49300,0
|
|
20230614,110500,1276100,49300,49300,49300,49300,0
|
|
20230614,110400,1276100,49300,49300,49300,49300,0
|
|
20230614,110300,1276100,49300,49300,49300,49300,0
|
|
20230614,110200,1276100,49300,49300,49300,49300,0
|
|
20230614,110100,1276100,49300,49300,49300,49300,0
|
|
20230614,110000,1276100,49300,49300,49300,49300,0
|
|
20230614,105900,1276100,49300,49300,49300,49300,1
|
|
20230614,105800,1226800,49300,49300,49300,49300,0
|
|
20230614,105700,1226800,49300,49300,49300,49300,0
|
|
20230614,105600,1226800,49300,49300,49300,49300,0
|
|
20230614,105500,1226800,49300,49300,49300,49300,0
|
|
20230614,105400,1226800,49300,49300,49300,49300,0
|
|
20230614,105300,1226800,49300,49300,49300,49300,0
|
|
20230614,105200,1226800,49300,49300,49300,49300,5
|
|
20230614,105100,980300,49350,49350,49350,49350,1
|
|
20230614,105000,930950,49350,49350,49350,49350,0
|
|
20230614,104900,930950,49350,49350,49350,49350,1
|
|
20230614,104800,881600,49300,49300,49300,49300,0
|
|
20230614,104700,881600,49300,49300,49300,49300,0
|
|
20230614,104600,881600,49300,49300,49300,49300,0
|
|
20230614,104500,881600,49300,49300,49300,49300,0
|
|
20230614,104400,881600,49300,49300,49300,49300,1
|
|
20230614,104300,832300,49250,49250,49250,49250,0
|
|
20230614,104200,832300,49250,49250,49250,49250,1
|
|
20230614,104100,783050,48800,48800,48800,48800,0
|
|
20230614,104000,783050,48800,48800,48800,48800,0
|
|
20230614,103900,783050,48800,48800,48800,48800,0
|
|
20230614,103800,783050,48800,48800,48800,48800,0
|
|
20230614,103700,783050,48800,48800,48800,48800,0
|
|
20230614,103600,783050,48800,48800,48800,48800,0
|
|
20230614,103500,783050,48800,48800,48800,48800,0
|
|
20230614,103400,783050,48800,48800,48800,48800,0
|
|
20230614,103300,783050,48800,48800,48800,48800,0
|
|
20230614,103200,783050,48800,48800,48800,48800,0
|
|
20230614,103100,783050,48800,48800,48800,48800,0
|
|
20230614,103000,783050,48800,48800,48800,48800,0
|
|
20230614,102900,783050,48800,48800,48800,48800,0
|
|
20230614,102800,783050,48800,48800,48800,48800,10
|
|
20230614,102700,295050,49200,49200,49200,49200,0
|
|
20230614,102600,295050,49200,49200,49200,49200,0
|
|
20230614,102500,295050,49200,49200,49200,49200,1
|
|
20230614,102400,245850,49400,49400,49400,49400,0
|
|
20230614,102300,245850,49400,49400,49400,49400,0
|
|
20230614,102200,245850,49400,49400,49400,49400,0
|
|
20230614,102100,245850,49400,49400,49400,49400,0
|
|
20230614,102000,245850,49400,49400,49400,49400,0
|
|
20230614,101900,245850,49400,49400,49400,49400,0
|
|
20230614,101800,245850,49400,49400,49400,49400,0
|
|
20230614,101700,245850,49400,49400,49400,49400,0
|
|
20230614,101600,245850,49400,49400,49400,49400,0
|
|
20230614,101500,245850,49400,49400,49400,49400,0
|
|
20230614,101400,245850,49400,49400,49400,49400,0
|
|
20230614,101300,245850,49400,49400,49400,49400,0
|
|
20230614,101200,245850,49400,49400,49400,49400,0
|
|
20230614,101100,245850,49400,49400,49400,49400,0
|
|
20230614,101000,245850,49400,49400,49400,49400,0
|
|
20230614,100900,245850,49400,49400,49400,49400,0
|
|
20230614,100800,245850,49400,49400,49400,49400,0
|
|
20230614,100700,245850,49400,49400,49400,49400,0
|
|
20230614,100600,245850,49400,49400,49400,49400,0
|
|
20230614,100500,245850,49400,49400,49400,49400,0
|
|
20230614,100400,245850,49400,49400,49400,49400,0
|
|
20230614,100300,245850,49400,49400,49400,49400,0
|
|
20230614,100200,245850,49400,49400,49400,49400,0
|
|
20230614,100100,245850,49400,49400,49400,49400,0
|
|
20230614,100000,245850,49400,49400,49400,49400,0
|
|
20230614,095900,245850,49400,49400,49400,49400,0
|
|
20230614,095800,245850,49400,49400,49400,49400,0
|
|
20230614,095700,245850,49400,49400,49400,49400,0
|
|
20230614,095600,245850,49400,49400,49400,49400,0
|
|
20230614,095500,245850,49400,49400,49400,49400,0
|
|
20230614,095400,245850,49400,49400,49400,49400,0
|
|
20230614,095300,245850,49400,49400,49400,49400,0
|
|
20230614,095200,245850,49400,49400,49400,49400,0
|
|
20230614,095100,245850,49400,49400,49400,49400,0
|
|
20230614,095000,245850,49400,49400,49400,49400,0
|
|
20230614,094900,245850,49400,49400,49400,49400,1
|
|
20230614,094800,196450,48900,48900,48900,48900,0
|
|
20230614,094700,196450,48900,48900,48900,48900,2
|
|
20230614,094600,98650,49400,49400,49400,49400,0
|
|
20230614,094500,98650,49400,49400,49400,49400,0
|
|
20230614,094400,98650,49400,49400,49400,49400,0
|
|
20230614,094300,98650,49400,49400,49400,49400,0
|
|
20230614,094200,98650,49400,49400,49400,49400,0
|
|
20230614,094100,98650,49400,49400,49400,49400,0
|
|
20230614,094000,98650,49400,49400,49400,49400,0
|
|
20230614,093900,98650,49400,49400,49400,49400,0
|
|
20230614,093800,98650,49400,49400,49400,49400,0
|
|
20230614,093700,98650,49400,49400,49400,49400,0
|
|
20230614,093600,98650,49400,49400,49400,49400,0
|
|
20230614,093500,98650,49400,49400,49400,49400,0
|
|
20230614,093400,98650,49400,49400,49400,49400,0
|
|
20230614,093300,98650,49400,49400,49400,49400,0
|
|
20230614,093200,98650,49400,49400,49400,49400,0
|
|
20230614,093100,98650,49400,49400,49400,49400,0
|
|
20230614,093000,98650,49400,49400,49400,49400,0
|
|
20230614,092900,98650,49400,49400,49400,49400,0
|
|
20230614,092800,98650,49400,49400,49400,49400,0
|
|
20230614,092700,98650,49400,49400,49400,49400,0
|
|
20230614,092600,98650,49400,49400,49400,49400,0
|
|
20230614,092500,98650,49400,49400,49400,49400,0
|
|
20230614,092400,98650,49400,49400,49400,49400,0
|
|
20230614,092300,98650,49400,49400,49400,49400,0
|
|
20230614,092200,98650,49400,49400,49400,49400,1
|
|
20230614,092100,49250,49250,49250,49250,49250,0
|
|
20230614,092000,49250,49250,49250,49250,49250,0
|
|
20230614,091900,49250,49250,49250,49250,49250,0
|
|
20230614,091800,49250,49250,49250,49250,49250,0
|
|
20230614,091700,49250,49250,49250,49250,49250,0
|
|
20230614,091600,49250,49250,49250,49250,49250,0
|
|
20230614,091500,49250,49250,49250,49250,49250,0
|
|
20230614,091400,49250,49250,49250,49250,49250,0
|
|
20230614,091300,49250,49250,49250,49250,49250,0
|
|
20230614,091200,49250,49250,49250,49250,49250,0
|
|
20230614,091100,49250,49250,49250,49250,49250,0
|
|
20230614,091000,49250,49250,49250,49250,49250,0
|
|
20230614,090900,49250,49250,49250,49250,49250,0
|
|
20230614,090800,49250,49250,49250,49250,49250,0
|
|
20230614,090700,49250,49250,49250,49250,49250,0
|
|
20230614,090600,49250,49250,49250,49250,49250,0
|
|
20230614,090500,49250,49250,49250,49250,49250,0
|
|
20230614,090400,49250,49250,49250,49250,49250,0
|
|
20230614,090300,49250,49250,49250,49250,49250,0
|
|
20230614,090200,49250,49250,49250,49250,49250,0
|
|
20230614,090100,49250,49250,49250,49250,49250,0
|
|
20230614,090000,49250,49250,49250,49250,49250,1
|