816 lines
43 KiB
CSV
816 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,223200,3444448000,24000,24000,24000,24000,0
|
|
20230614,223100,3444448000,24000,24000,24000,24000,0
|
|
20230614,223000,3444448000,24000,24000,24000,24000,0
|
|
20230614,222900,3444448000,24000,24000,24000,24000,0
|
|
20230614,222800,3444448000,24000,24000,24000,24000,0
|
|
20230614,222700,3444448000,24000,24000,24000,24000,0
|
|
20230614,222600,3444448000,24000,24000,24000,24000,0
|
|
20230614,222500,3444448000,24000,24000,24000,24000,0
|
|
20230614,222400,3444448000,24000,24000,24000,24000,0
|
|
20230614,222300,3444448000,24000,24000,24000,24000,0
|
|
20230614,222200,3444448000,24000,24000,24000,24000,0
|
|
20230614,222100,3444448000,24000,24000,24000,24000,0
|
|
20230614,222000,3444448000,24000,24000,24000,24000,0
|
|
20230614,221900,3444448000,24000,24000,24000,24000,0
|
|
20230614,221800,3444448000,24000,24000,24000,24000,0
|
|
20230614,221700,3444448000,24000,24000,24000,24000,0
|
|
20230614,221600,3444448000,24000,24000,24000,24000,0
|
|
20230614,221500,3444448000,24000,24000,24000,24000,0
|
|
20230614,221400,3444448000,24000,24000,24000,24000,0
|
|
20230614,221300,3444448000,24000,24000,24000,24000,0
|
|
20230614,221200,3444448000,24000,24000,24000,24000,0
|
|
20230614,221100,3444448000,24000,24000,24000,24000,0
|
|
20230614,221000,3444448000,24000,24000,24000,24000,0
|
|
20230614,220900,3444448000,24000,24000,24000,24000,0
|
|
20230614,220800,3444448000,24000,24000,24000,24000,0
|
|
20230614,220700,3444448000,24000,24000,24000,24000,0
|
|
20230614,220600,3444448000,24000,24000,24000,24000,0
|
|
20230614,220500,3444448000,24000,24000,24000,24000,0
|
|
20230614,220400,3444448000,24000,24000,24000,24000,0
|
|
20230614,220300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,220200,3444448000,24000,24000,24000,24000,0
|
|
20230614,220100,3444448000,24000,24000,24000,24000,0
|
|
20230614,220000,3444448000,24000,24000,24000,24000,0
|
|
20230614,215900,3444448000,24000,24000,24000,24000,0
|
|
20230614,215800,3444448000,24000,24000,24000,24000,0
|
|
20230614,215700,3444448000,24000,24000,24000,24000,0
|
|
20230614,215600,3444448000,24000,24000,24000,24000,0
|
|
20230614,215500,3444448000,24000,24000,24000,24000,0
|
|
20230614,215400,3444448000,24000,24000,24000,24000,0
|
|
20230614,215300,3444448000,24000,24000,24000,24000,0
|
|
20230614,215200,3444448000,24000,24000,24000,24000,0
|
|
20230614,215100,3444448000,24000,24000,24000,24000,0
|
|
20230614,215000,3444448000,24000,24000,24000,24000,0
|
|
20230614,214900,3444448000,24000,24000,24000,24000,0
|
|
20230614,214800,3444448000,24000,24000,24000,24000,0
|
|
20230614,214700,3444448000,24000,24000,24000,24000,0
|
|
20230614,214600,3444448000,24000,24000,24000,24000,0
|
|
20230614,214500,3444448000,24000,24000,24000,24000,0
|
|
20230614,214400,3444448000,24000,24000,24000,24000,0
|
|
20230614,214300,3444448000,24000,24000,24000,24000,0
|
|
20230614,214200,3444448000,24000,24000,24000,24000,0
|
|
20230614,214100,3444448000,24000,24000,24000,24000,0
|
|
20230614,214000,3444448000,24000,24000,24000,24000,0
|
|
20230614,213900,3444448000,24000,24000,24000,24000,0
|
|
20230614,213800,3444448000,24000,24000,24000,24000,0
|
|
20230614,213700,3444448000,24000,24000,24000,24000,0
|
|
20230614,213600,3444448000,24000,24000,24000,24000,0
|
|
20230614,213500,3444448000,24000,24000,24000,24000,0
|
|
20230614,213400,3444448000,24000,24000,24000,24000,0
|
|
20230614,213300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,213200,3444448000,24000,24000,24000,24000,0
|
|
20230614,213100,3444448000,24000,24000,24000,24000,0
|
|
20230614,213000,3444448000,24000,24000,24000,24000,0
|
|
20230614,212900,3444448000,24000,24000,24000,24000,0
|
|
20230614,212800,3444448000,24000,24000,24000,24000,0
|
|
20230614,212700,3444448000,24000,24000,24000,24000,0
|
|
20230614,212600,3444448000,24000,24000,24000,24000,0
|
|
20230614,212500,3444448000,24000,24000,24000,24000,0
|
|
20230614,212400,3444448000,24000,24000,24000,24000,0
|
|
20230614,212300,3444448000,24000,24000,24000,24000,0
|
|
20230614,212200,3444448000,24000,24000,24000,24000,0
|
|
20230614,212100,3444448000,24000,24000,24000,24000,0
|
|
20230614,212000,3444448000,24000,24000,24000,24000,0
|
|
20230614,211900,3444448000,24000,24000,24000,24000,0
|
|
20230614,211800,3444448000,24000,24000,24000,24000,0
|
|
20230614,211700,3444448000,24000,24000,24000,24000,0
|
|
20230614,211600,3444448000,24000,24000,24000,24000,0
|
|
20230614,211500,3444448000,24000,24000,24000,24000,0
|
|
20230614,211400,3444448000,24000,24000,24000,24000,0
|
|
20230614,211300,3444448000,24000,24000,24000,24000,0
|
|
20230614,211200,3444448000,24000,24000,24000,24000,0
|
|
20230614,211100,3444448000,24000,24000,24000,24000,0
|
|
20230614,211000,3444448000,24000,24000,24000,24000,0
|
|
20230614,210900,3444448000,24000,24000,24000,24000,0
|
|
20230614,210800,3444448000,24000,24000,24000,24000,0
|
|
20230614,210700,3444448000,24000,24000,24000,24000,0
|
|
20230614,210600,3444448000,24000,24000,24000,24000,0
|
|
20230614,210500,3444448000,24000,24000,24000,24000,0
|
|
20230614,210400,3444448000,24000,24000,24000,24000,0
|
|
20230614,210300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,210200,3444448000,24000,24000,24000,24000,0
|
|
20230614,210100,3444448000,24000,24000,24000,24000,0
|
|
20230614,210000,3444448000,24000,24000,24000,24000,0
|
|
20230614,205900,3444448000,24000,24000,24000,24000,0
|
|
20230614,205800,3444448000,24000,24000,24000,24000,0
|
|
20230614,205700,3444448000,24000,24000,24000,24000,0
|
|
20230614,205600,3444448000,24000,24000,24000,24000,0
|
|
20230614,205500,3444448000,24000,24000,24000,24000,0
|
|
20230614,205400,3444448000,24000,24000,24000,24000,0
|
|
20230614,205300,3444448000,24000,24000,24000,24000,0
|
|
20230614,205200,3444448000,24000,24000,24000,24000,0
|
|
20230614,205100,3444448000,24000,24000,24000,24000,0
|
|
20230614,205000,3444448000,24000,24000,24000,24000,0
|
|
20230614,204900,3444448000,24000,24000,24000,24000,0
|
|
20230614,204800,3444448000,24000,24000,24000,24000,0
|
|
20230614,204700,3444448000,24000,24000,24000,24000,0
|
|
20230614,204600,3444448000,24000,24000,24000,24000,0
|
|
20230614,204500,3444448000,24000,24000,24000,24000,0
|
|
20230614,204400,3444448000,24000,24000,24000,24000,0
|
|
20230614,204300,3444448000,24000,24000,24000,24000,0
|
|
20230614,204200,3444448000,24000,24000,24000,24000,0
|
|
20230614,204100,3444448000,24000,24000,24000,24000,0
|
|
20230614,204000,3444448000,24000,24000,24000,24000,0
|
|
20230614,203900,3444448000,24000,24000,24000,24000,0
|
|
20230614,203800,3444448000,24000,24000,24000,24000,0
|
|
20230614,203700,3444448000,24000,24000,24000,24000,0
|
|
20230614,203600,3444448000,24000,24000,24000,24000,0
|
|
20230614,203500,3444448000,24000,24000,24000,24000,0
|
|
20230614,203400,3444448000,24000,24000,24000,24000,0
|
|
20230614,203300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,203200,3444448000,24000,24000,24000,24000,0
|
|
20230614,203100,3444448000,24000,24000,24000,24000,0
|
|
20230614,203000,3444448000,24000,24000,24000,24000,0
|
|
20230614,202900,3444448000,24000,24000,24000,24000,0
|
|
20230614,202800,3444448000,24000,24000,24000,24000,0
|
|
20230614,202700,3444448000,24000,24000,24000,24000,0
|
|
20230614,202600,3444448000,24000,24000,24000,24000,0
|
|
20230614,202500,3444448000,24000,24000,24000,24000,0
|
|
20230614,202400,3444448000,24000,24000,24000,24000,0
|
|
20230614,202300,3444448000,24000,24000,24000,24000,0
|
|
20230614,202200,3444448000,24000,24000,24000,24000,0
|
|
20230614,202100,3444448000,24000,24000,24000,24000,0
|
|
20230614,202000,3444448000,24000,24000,24000,24000,0
|
|
20230614,201900,3444448000,24000,24000,24000,24000,0
|
|
20230614,201800,3444448000,24000,24000,24000,24000,0
|
|
20230614,201700,3444448000,24000,24000,24000,24000,0
|
|
20230614,201600,3444448000,24000,24000,24000,24000,0
|
|
20230614,201500,3444448000,24000,24000,24000,24000,0
|
|
20230614,201400,3444448000,24000,24000,24000,24000,0
|
|
20230614,201300,3444448000,24000,24000,24000,24000,0
|
|
20230614,201200,3444448000,24000,24000,24000,24000,0
|
|
20230614,201100,3444448000,24000,24000,24000,24000,0
|
|
20230614,201000,3444448000,24000,24000,24000,24000,0
|
|
20230614,200900,3444448000,24000,24000,24000,24000,0
|
|
20230614,200800,3444448000,24000,24000,24000,24000,0
|
|
20230614,200700,3444448000,24000,24000,24000,24000,0
|
|
20230614,200600,3444448000,24000,24000,24000,24000,0
|
|
20230614,200500,3444448000,24000,24000,24000,24000,0
|
|
20230614,200400,3444448000,24000,24000,24000,24000,0
|
|
20230614,200300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,200200,3444448000,24000,24000,24000,24000,0
|
|
20230614,200100,3444448000,24000,24000,24000,24000,0
|
|
20230614,200000,3444448000,24000,24000,24000,24000,0
|
|
20230614,195900,3444448000,24000,24000,24000,24000,0
|
|
20230614,195800,3444448000,24000,24000,24000,24000,0
|
|
20230614,195700,3444448000,24000,24000,24000,24000,0
|
|
20230614,195600,3444448000,24000,24000,24000,24000,0
|
|
20230614,195500,3444448000,24000,24000,24000,24000,0
|
|
20230614,195400,3444448000,24000,24000,24000,24000,0
|
|
20230614,195300,3444448000,24000,24000,24000,24000,0
|
|
20230614,195200,3444448000,24000,24000,24000,24000,0
|
|
20230614,195100,3444448000,24000,24000,24000,24000,0
|
|
20230614,195000,3444448000,24000,24000,24000,24000,0
|
|
20230614,194900,3444448000,24000,24000,24000,24000,0
|
|
20230614,194800,3444448000,24000,24000,24000,24000,0
|
|
20230614,194700,3444448000,24000,24000,24000,24000,0
|
|
20230614,194600,3444448000,24000,24000,24000,24000,0
|
|
20230614,194500,3444448000,24000,24000,24000,24000,0
|
|
20230614,194400,3444448000,24000,24000,24000,24000,0
|
|
20230614,194300,3444448000,24000,24000,24000,24000,0
|
|
20230614,194200,3444448000,24000,24000,24000,24000,0
|
|
20230614,194100,3444448000,24000,24000,24000,24000,0
|
|
20230614,194000,3444448000,24000,24000,24000,24000,0
|
|
20230614,193900,3444448000,24000,24000,24000,24000,0
|
|
20230614,193800,3444448000,24000,24000,24000,24000,0
|
|
20230614,193700,3444448000,24000,24000,24000,24000,0
|
|
20230614,193600,3444448000,24000,24000,24000,24000,0
|
|
20230614,193500,3444448000,24000,24000,24000,24000,0
|
|
20230614,193400,3444448000,24000,24000,24000,24000,0
|
|
20230614,193300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,193200,3444448000,24000,24000,24000,24000,0
|
|
20230614,193100,3444448000,24000,24000,24000,24000,0
|
|
20230614,193000,3444448000,24000,24000,24000,24000,0
|
|
20230614,192900,3444448000,24000,24000,24000,24000,0
|
|
20230614,192800,3444448000,24000,24000,24000,24000,0
|
|
20230614,192700,3444448000,24000,24000,24000,24000,0
|
|
20230614,192600,3444448000,24000,24000,24000,24000,0
|
|
20230614,192500,3444448000,24000,24000,24000,24000,0
|
|
20230614,192400,3444448000,24000,24000,24000,24000,0
|
|
20230614,192300,3444448000,24000,24000,24000,24000,0
|
|
20230614,192200,3444448000,24000,24000,24000,24000,0
|
|
20230614,192100,3444448000,24000,24000,24000,24000,0
|
|
20230614,192000,3444448000,24000,24000,24000,24000,0
|
|
20230614,191900,3444448000,24000,24000,24000,24000,0
|
|
20230614,191800,3444448000,24000,24000,24000,24000,0
|
|
20230614,191700,3444448000,24000,24000,24000,24000,0
|
|
20230614,191600,3444448000,24000,24000,24000,24000,0
|
|
20230614,191500,3444448000,24000,24000,24000,24000,0
|
|
20230614,191400,3444448000,24000,24000,24000,24000,0
|
|
20230614,191300,3444448000,24000,24000,24000,24000,0
|
|
20230614,191200,3444448000,24000,24000,24000,24000,0
|
|
20230614,191100,3444448000,24000,24000,24000,24000,0
|
|
20230614,191000,3444448000,24000,24000,24000,24000,0
|
|
20230614,190900,3444448000,24000,24000,24000,24000,0
|
|
20230614,190800,3444448000,24000,24000,24000,24000,0
|
|
20230614,190700,3444448000,24000,24000,24000,24000,0
|
|
20230614,190600,3444448000,24000,24000,24000,24000,0
|
|
20230614,190500,3444448000,24000,24000,24000,24000,0
|
|
20230614,190400,3444448000,24000,24000,24000,24000,0
|
|
20230614,190300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,190200,3444448000,24000,24000,24000,24000,0
|
|
20230614,190100,3444448000,24000,24000,24000,24000,0
|
|
20230614,190000,3444448000,24000,24000,24000,24000,0
|
|
20230614,185900,3444448000,24000,24000,24000,24000,0
|
|
20230614,185800,3444448000,24000,24000,24000,24000,0
|
|
20230614,185700,3444448000,24000,24000,24000,24000,0
|
|
20230614,185600,3444448000,24000,24000,24000,24000,0
|
|
20230614,185500,3444448000,24000,24000,24000,24000,0
|
|
20230614,185400,3444448000,24000,24000,24000,24000,0
|
|
20230614,185300,3444448000,24000,24000,24000,24000,0
|
|
20230614,185200,3444448000,24000,24000,24000,24000,0
|
|
20230614,185100,3444448000,24000,24000,24000,24000,0
|
|
20230614,185000,3444448000,24000,24000,24000,24000,0
|
|
20230614,184900,3444448000,24000,24000,24000,24000,0
|
|
20230614,184800,3444448000,24000,24000,24000,24000,0
|
|
20230614,184700,3444448000,24000,24000,24000,24000,0
|
|
20230614,184600,3444448000,24000,24000,24000,24000,0
|
|
20230614,184500,3444448000,24000,24000,24000,24000,0
|
|
20230614,184400,3444448000,24000,24000,24000,24000,0
|
|
20230614,184300,3444448000,24000,24000,24000,24000,0
|
|
20230614,184200,3444448000,24000,24000,24000,24000,0
|
|
20230614,184100,3444448000,24000,24000,24000,24000,0
|
|
20230614,184000,3444448000,24000,24000,24000,24000,0
|
|
20230614,183900,3444448000,24000,24000,24000,24000,0
|
|
20230614,183800,3444448000,24000,24000,24000,24000,0
|
|
20230614,183700,3444448000,24000,24000,24000,24000,0
|
|
20230614,183600,3444448000,24000,24000,24000,24000,0
|
|
20230614,183500,3444448000,24000,24000,24000,24000,0
|
|
20230614,183400,3444448000,24000,24000,24000,24000,0
|
|
20230614,183300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,183200,3444448000,24000,24000,24000,24000,0
|
|
20230614,183100,3444448000,24000,24000,24000,24000,0
|
|
20230614,183000,3444448000,24000,24000,24000,24000,0
|
|
20230614,182900,3444448000,24000,24000,24000,24000,0
|
|
20230614,182800,3444448000,24000,24000,24000,24000,0
|
|
20230614,182700,3444448000,24000,24000,24000,24000,0
|
|
20230614,182600,3444448000,24000,24000,24000,24000,0
|
|
20230614,182500,3444448000,24000,24000,24000,24000,0
|
|
20230614,182400,3444448000,24000,24000,24000,24000,0
|
|
20230614,182300,3444448000,24000,24000,24000,24000,0
|
|
20230614,182200,3444448000,24000,24000,24000,24000,0
|
|
20230614,182100,3444448000,24000,24000,24000,24000,0
|
|
20230614,182000,3444448000,24000,24000,24000,24000,0
|
|
20230614,181900,3444448000,24000,24000,24000,24000,0
|
|
20230614,181800,3444448000,24000,24000,24000,24000,0
|
|
20230614,181700,3444448000,24000,24000,24000,24000,0
|
|
20230614,181600,3444448000,24000,24000,24000,24000,0
|
|
20230614,181500,3444448000,24000,24000,24000,24000,0
|
|
20230614,181400,3444448000,24000,24000,24000,24000,0
|
|
20230614,181300,3444448000,24000,24000,24000,24000,0
|
|
20230614,181200,3444448000,24000,24000,24000,24000,0
|
|
20230614,181100,3444448000,24000,24000,24000,24000,0
|
|
20230614,181000,3444448000,24000,24000,24000,24000,0
|
|
20230614,180900,3444448000,24000,24000,24000,24000,0
|
|
20230614,180800,3444448000,24000,24000,24000,24000,0
|
|
20230614,180700,3444448000,24000,24000,24000,24000,0
|
|
20230614,180600,3444448000,24000,24000,24000,24000,0
|
|
20230614,180500,3444448000,24000,24000,24000,24000,0
|
|
20230614,180400,3444448000,24000,24000,24000,24000,0
|
|
20230614,180300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,180200,3444448000,24000,24000,24000,24000,0
|
|
20230614,180100,3444448000,24000,24000,24000,24000,0
|
|
20230614,180000,3444448000,24000,24000,24000,24000,0
|
|
20230614,175900,3444448000,24000,24000,24000,24000,0
|
|
20230614,175800,3444448000,24000,24000,24000,24000,0
|
|
20230614,175700,3444448000,24000,24000,24000,24000,0
|
|
20230614,175600,3444448000,24000,24000,24000,24000,0
|
|
20230614,175500,3444448000,24000,24000,24000,24000,0
|
|
20230614,175400,3444448000,24000,24000,24000,24000,0
|
|
20230614,175300,3444448000,24000,24000,24000,24000,0
|
|
20230614,175200,3444448000,24000,24000,24000,24000,0
|
|
20230614,175100,3444448000,24000,24000,24000,24000,0
|
|
20230614,175000,3444448000,24000,24000,24000,24000,0
|
|
20230614,174900,3444448000,24000,24000,24000,24000,0
|
|
20230614,174800,3444448000,24000,24000,24000,24000,0
|
|
20230614,174700,3444448000,24000,24000,24000,24000,0
|
|
20230614,174600,3444448000,24000,24000,24000,24000,0
|
|
20230614,174500,3444448000,24000,24000,24000,24000,0
|
|
20230614,174400,3444448000,24000,24000,24000,24000,0
|
|
20230614,174300,3444448000,24000,24000,24000,24000,0
|
|
20230614,174200,3444448000,24000,24000,24000,24000,0
|
|
20230614,174100,3444448000,24000,24000,24000,24000,0
|
|
20230614,174000,3444448000,24000,24000,24000,24000,0
|
|
20230614,173900,3444448000,24000,24000,24000,24000,0
|
|
20230614,173800,3444448000,24000,24000,24000,24000,0
|
|
20230614,173700,3444448000,24000,24000,24000,24000,0
|
|
20230614,173600,3444448000,24000,24000,24000,24000,0
|
|
20230614,173500,3444448000,24000,24000,24000,24000,0
|
|
20230614,173400,3444448000,24000,24000,24000,24000,0
|
|
20230614,173300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,173200,3444448000,24000,24000,24000,24000,0
|
|
20230614,173100,3444448000,24000,24000,24000,24000,0
|
|
20230614,173000,3444448000,24000,24000,24000,24000,0
|
|
20230614,172900,3444448000,24000,24000,24000,24000,0
|
|
20230614,172800,3444448000,24000,24000,24000,24000,0
|
|
20230614,172700,3444448000,24000,24000,24000,24000,0
|
|
20230614,172600,3444448000,24000,24000,24000,24000,0
|
|
20230614,172500,3444448000,24000,24000,24000,24000,0
|
|
20230614,172400,3444448000,24000,24000,24000,24000,0
|
|
20230614,172300,3444448000,24000,24000,24000,24000,0
|
|
20230614,172200,3444448000,24000,24000,24000,24000,0
|
|
20230614,172100,3444448000,24000,24000,24000,24000,0
|
|
20230614,172000,3444448000,24000,24000,24000,24000,0
|
|
20230614,171900,3444448000,24000,24000,24000,24000,0
|
|
20230614,171800,3444448000,24000,24000,24000,24000,0
|
|
20230614,171700,3444448000,24000,24000,24000,24000,0
|
|
20230614,171600,3444448000,24000,24000,24000,24000,0
|
|
20230614,171500,3444448000,24000,24000,24000,24000,0
|
|
20230614,171400,3444448000,24000,24000,24000,24000,0
|
|
20230614,171300,3444448000,24000,24000,24000,24000,0
|
|
20230614,171200,3444448000,24000,24000,24000,24000,0
|
|
20230614,171100,3444448000,24000,24000,24000,24000,0
|
|
20230614,171000,3444448000,24000,24000,24000,24000,0
|
|
20230614,170900,3444448000,24000,24000,24000,24000,0
|
|
20230614,170800,3444448000,24000,24000,24000,24000,0
|
|
20230614,170700,3444448000,24000,24000,24000,24000,0
|
|
20230614,170600,3444448000,24000,24000,24000,24000,0
|
|
20230614,170500,3444448000,24000,24000,24000,24000,0
|
|
20230614,170400,3444448000,24000,24000,24000,24000,0
|
|
20230614,170300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,170200,3444448000,24000,24000,24000,24000,0
|
|
20230614,170100,3444448000,24000,24000,24000,24000,0
|
|
20230614,170000,3444448000,24000,24000,24000,24000,0
|
|
20230614,165900,3444448000,24000,24000,24000,24000,0
|
|
20230614,165800,3444448000,24000,24000,24000,24000,0
|
|
20230614,165700,3444448000,24000,24000,24000,24000,0
|
|
20230614,165600,3444448000,24000,24000,24000,24000,0
|
|
20230614,165500,3444448000,24000,24000,24000,24000,0
|
|
20230614,165400,3444448000,24000,24000,24000,24000,0
|
|
20230614,165300,3444448000,24000,24000,24000,24000,0
|
|
20230614,165200,3444448000,24000,24000,24000,24000,0
|
|
20230614,165100,3444448000,24000,24000,24000,24000,0
|
|
20230614,165000,3444448000,24000,24000,24000,24000,0
|
|
20230614,164900,3444448000,24000,24000,24000,24000,0
|
|
20230614,164800,3444448000,24000,24000,24000,24000,0
|
|
20230614,164700,3444448000,24000,24000,24000,24000,0
|
|
20230614,164600,3444448000,24000,24000,24000,24000,0
|
|
20230614,164500,3444448000,24000,24000,24000,24000,0
|
|
20230614,164400,3444448000,24000,24000,24000,24000,0
|
|
20230614,164300,3444448000,24000,24000,24000,24000,0
|
|
20230614,164200,3444448000,24000,24000,24000,24000,0
|
|
20230614,164100,3444448000,24000,24000,24000,24000,0
|
|
20230614,164000,3444448000,24000,24000,24000,24000,0
|
|
20230614,163900,3444448000,24000,24000,24000,24000,0
|
|
20230614,163800,3444448000,24000,24000,24000,24000,0
|
|
20230614,163700,3444448000,24000,24000,24000,24000,0
|
|
20230614,163600,3444448000,24000,24000,24000,24000,0
|
|
20230614,163500,3444448000,24000,24000,24000,24000,0
|
|
20230614,163400,3444448000,24000,24000,24000,24000,0
|
|
20230614,163300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,163200,3444448000,24000,24000,24000,24000,0
|
|
20230614,163100,3444448000,24000,24000,24000,24000,0
|
|
20230614,163000,3444448000,24000,24000,24000,24000,0
|
|
20230614,162900,3444448000,24000,24000,24000,24000,0
|
|
20230614,162800,3444448000,24000,24000,24000,24000,0
|
|
20230614,162700,3444448000,24000,24000,24000,24000,0
|
|
20230614,162600,3444448000,24000,24000,24000,24000,0
|
|
20230614,162500,3444448000,24000,24000,24000,24000,0
|
|
20230614,162400,3444448000,24000,24000,24000,24000,0
|
|
20230614,162300,3444448000,24000,24000,24000,24000,0
|
|
20230614,162200,3444448000,24000,24000,24000,24000,0
|
|
20230614,162100,3444448000,24000,24000,24000,24000,0
|
|
20230614,162000,3444448000,24000,24000,24000,24000,0
|
|
20230614,161900,3444448000,24000,24000,24000,24000,0
|
|
20230614,161800,3444448000,24000,24000,24000,24000,0
|
|
20230614,161700,3444448000,24000,24000,24000,24000,0
|
|
20230614,161600,3444448000,24000,24000,24000,24000,0
|
|
20230614,161500,3444448000,24000,24000,24000,24000,0
|
|
20230614,161400,3444448000,24000,24000,24000,24000,0
|
|
20230614,161300,3444448000,24000,24000,24000,24000,0
|
|
20230614,161200,3444448000,24000,24000,24000,24000,0
|
|
20230614,161100,3444448000,24000,24000,24000,24000,0
|
|
20230614,161000,3444448000,24000,24000,24000,24000,0
|
|
20230614,160900,3444448000,24000,24000,24000,24000,0
|
|
20230614,160800,3444448000,24000,24000,24000,24000,0
|
|
20230614,160700,3444448000,24000,24000,24000,24000,0
|
|
20230614,160600,3444448000,24000,24000,24000,24000,0
|
|
20230614,160500,3444448000,24000,24000,24000,24000,0
|
|
20230614,160400,3444448000,24000,24000,24000,24000,0
|
|
20230614,160300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,160200,3444448000,24000,24000,24000,24000,0
|
|
20230614,160100,3444448000,24000,24000,24000,24000,0
|
|
20230614,160000,3444448000,24000,24000,24000,24000,0
|
|
20230614,155900,3444448000,24000,24000,24000,24000,0
|
|
20230614,155800,3444448000,24000,24000,24000,24000,0
|
|
20230614,155700,3444448000,24000,24000,24000,24000,0
|
|
20230614,155600,3444448000,24000,24000,24000,24000,0
|
|
20230614,155500,3444448000,24000,24000,24000,24000,0
|
|
20230614,155400,3444448000,24000,24000,24000,24000,0
|
|
20230614,155300,3444448000,24000,24000,24000,24000,0
|
|
20230614,155200,3444448000,24000,24000,24000,24000,0
|
|
20230614,155100,3444448000,24000,24000,24000,24000,0
|
|
20230614,155000,3444448000,24000,24000,24000,24000,0
|
|
20230614,154900,3444448000,24000,24000,24000,24000,0
|
|
20230614,154800,3444448000,24000,24000,24000,24000,0
|
|
20230614,154700,3444448000,24000,24000,24000,24000,0
|
|
20230614,154600,3444448000,24000,24000,24000,24000,0
|
|
20230614,154500,3444448000,24000,24000,24000,24000,0
|
|
20230614,154400,3444448000,24000,24000,24000,24000,0
|
|
20230614,154300,3444448000,24000,24000,24000,24000,0
|
|
20230614,154200,3444448000,24000,24000,24000,24000,0
|
|
20230614,154100,3444448000,24000,24000,24000,24000,0
|
|
20230614,154000,3444448000,24000,24000,24000,24000,0
|
|
20230614,153900,3444448000,24000,24000,24000,24000,0
|
|
20230614,153800,3444448000,24000,24000,24000,24000,0
|
|
20230614,153700,3444448000,24000,24000,24000,24000,0
|
|
20230614,153600,3444448000,24000,24000,24000,24000,0
|
|
20230614,153500,3444448000,24000,24000,24000,24000,0
|
|
20230614,153400,3444448000,24000,24000,24000,24000,0
|
|
20230614,153300,3444448000,24000,24000,24000,24000,3940
|
|
20230614,153200,3444448000,24000,24000,24000,24000,0
|
|
20230614,153100,3444448000,24000,24000,24000,24000,0
|
|
20230614,153000,3444448000,24000,24000,24000,24000,3940
|
|
20230614,152900,3349888000,24100,24100,24100,24100,0
|
|
20230614,152800,3349888000,24100,24100,24100,24100,0
|
|
20230614,152700,3349888000,24100,24100,24100,24100,0
|
|
20230614,152600,3349888000,24100,24100,24100,24100,0
|
|
20230614,152500,3349888000,24100,24100,24100,24100,0
|
|
20230614,152400,3349888000,24100,24100,24100,24100,0
|
|
20230614,152300,3349888000,24100,24100,24100,24100,0
|
|
20230614,152200,3349888000,24100,24100,24100,24100,0
|
|
20230614,152100,3349888000,24100,24100,24100,24100,0
|
|
20230614,152000,3349888000,24100,24100,24100,24100,0
|
|
20230614,151900,3349888000,24100,24050,24100,24050,2074
|
|
20230614,151800,3299976550,24050,24100,24100,24050,58
|
|
20230614,151700,3298580500,24100,24100,24100,24100,261
|
|
20230614,151600,3292290400,24100,24150,24150,24100,411
|
|
20230614,151500,3282365250,24200,24100,24200,24050,509
|
|
20230614,151400,3270103650,24150,24100,24150,24100,32
|
|
20230614,151300,3269332400,24100,24200,24200,24100,561
|
|
20230614,151200,3255794800,24200,24200,24200,24200,15
|
|
20230614,151100,3255431800,24200,24200,24200,24200,1130
|
|
20230614,151000,3228085800,24200,24200,24200,24200,128
|
|
20230614,150900,3224988200,24200,24200,24200,24200,8
|
|
20230614,150800,3224794600,24200,24150,24200,24150,448
|
|
20230614,150700,3213955500,24150,24150,24150,24150,26
|
|
20230614,150600,3213327600,24200,24200,24200,24200,41
|
|
20230614,150500,3212335400,24250,24200,24250,24200,4
|
|
20230614,150400,3212238450,24100,24100,24100,24050,15
|
|
20230614,150300,3211877000,24050,24050,24050,24050,100
|
|
20230614,150200,3209472000,24050,24050,24050,24050,1
|
|
20230614,150100,3209447950,24050,24050,24050,24000,86
|
|
20230614,150000,3207380200,24050,24050,24050,24050,207
|
|
20230614,145900,3202401850,24050,24100,24100,24050,823
|
|
20230614,145800,3182608150,24100,24150,24150,24100,1117
|
|
20230614,145700,3155688050,24150,24150,24150,24150,110
|
|
20230614,145600,3153031550,24250,24250,24250,24250,0
|
|
20230614,145500,3153031550,24250,24100,24250,24100,21
|
|
20230614,145400,3152524100,24150,24150,24150,24150,78
|
|
20230614,145300,3150640400,24150,24100,24150,24100,275
|
|
20230614,145200,3144012550,24100,24100,24100,24100,11
|
|
20230614,145100,3143747450,24100,24050,24100,24050,138
|
|
20230614,145000,3140426150,24050,24050,24050,24050,156
|
|
20230614,144900,3136674350,24050,24050,24050,24050,0
|
|
20230614,144800,3136674350,24050,24100,24100,24050,99
|
|
20230614,144700,3134292450,24100,24100,24100,24100,80
|
|
20230614,144600,3132364450,24100,24100,24100,24100,103
|
|
20230614,144500,3129882150,24100,24100,24100,24100,279
|
|
20230614,144400,3123158250,24150,24150,24150,24150,103
|
|
20230614,144300,3120670800,24150,24100,24150,24100,52
|
|
20230614,144200,3119417500,24100,24200,24200,24100,319
|
|
20230614,144100,3111713650,24200,24200,24200,24200,0
|
|
20230614,144000,3111713650,24200,24300,24300,24200,48
|
|
20230614,143900,3110551500,24300,24300,24300,24300,0
|
|
20230614,143800,3110551500,24300,24300,24300,24300,1
|
|
20230614,143700,3110527200,24300,24300,24300,24300,21
|
|
20230614,143600,3110016900,24300,24300,24300,24300,0
|
|
20230614,143500,3110016900,24300,24100,24300,24100,96
|
|
20230614,143400,3107702700,24100,24250,24300,24100,104
|
|
20230614,143300,3105195650,24200,24150,24200,24150,150
|
|
20230614,143200,3101568150,24150,24200,24200,24150,52
|
|
20230614,143100,3100311850,24200,24200,24300,24200,122
|
|
20230614,143000,3097359350,24250,24250,24250,24250,10
|
|
20230614,142900,3097116850,24250,24150,24250,24150,444
|
|
20230614,142800,3086364300,24150,24250,24300,24150,477
|
|
20230614,142700,3074807100,24250,24200,24250,24200,229
|
|
20230614,142600,3069264350,24250,24250,24250,24200,78
|
|
20230614,142500,3067374650,24200,24200,24200,24200,169
|
|
20230614,142400,3063284850,24200,24100,24200,24100,123
|
|
20230614,142300,3060311450,24150,24150,24150,24150,123
|
|
20230614,142200,3057341000,24150,24100,24150,24100,137
|
|
20230614,142100,3054034250,24100,24100,24100,24100,0
|
|
20230614,142000,3054034250,24100,24100,24100,24100,1
|
|
20230614,141900,3054010150,24000,24000,24050,24000,99
|
|
20230614,141800,3051633150,24000,24000,24000,23950,1691
|
|
20230614,141700,3011054150,24000,23950,24000,23950,2
|
|
20230614,141600,3011006200,23950,24000,24000,23950,161
|
|
20230614,141500,3007147200,24000,24000,24000,24000,2
|
|
20230614,141400,3007099200,23950,23950,24000,23950,125
|
|
20230614,141300,3004102950,24000,23950,24000,23900,561
|
|
20230614,141200,2990666400,24000,24000,24000,24000,214
|
|
20230614,141100,2985530400,24000,23900,24000,23900,538
|
|
20230614,141000,2972638300,23900,23900,23900,23900,38
|
|
20230614,140900,2971730100,23900,23900,23900,23900,351
|
|
20230614,140800,2963341200,23900,23900,23900,23900,166
|
|
20230614,140700,2959373800,23900,23900,23900,23900,4
|
|
20230614,140600,2959278200,23900,24000,24000,23900,40
|
|
20230614,140500,2958321100,23950,23950,23950,23950,0
|
|
20230614,140400,2958321100,23950,23950,24000,23950,573
|
|
20230614,140300,2944597400,23950,24000,24000,23950,66
|
|
20230614,140200,2943013650,23950,24000,24000,23950,94
|
|
20230614,140100,2940758150,24000,23950,24000,23950,164
|
|
20230614,140000,2936830100,23950,23950,23950,23900,173
|
|
20230614,135900,2932687000,23900,23950,23950,23900,244
|
|
20230614,135800,2926844200,23950,24000,24000,23950,283
|
|
20230614,135700,2920057200,24000,23950,24000,23950,420
|
|
20230614,135600,2909991950,23900,23950,24000,23900,1999
|
|
20230614,135500,2862209050,23950,24000,24000,23950,1571
|
|
20230614,135400,2824517850,24000,24100,24100,24000,910
|
|
20230614,135300,2802654000,24150,24050,24150,24050,433
|
|
20230614,135200,2792240050,24050,24050,24100,24050,489
|
|
20230614,135100,2780478750,24100,24150,24150,24100,1074
|
|
20230614,135000,2754591850,24150,24150,24150,24150,50
|
|
20230614,134900,2753384350,24300,24250,24300,24100,1493
|
|
20230614,134800,2717330450,24100,24300,24300,24100,620
|
|
20230614,134700,2702378300,24300,24300,24300,24300,24
|
|
20230614,134600,2701795100,24300,24300,24350,24150,805
|
|
20230614,134500,2682305400,24300,24300,24300,24250,174
|
|
20230614,134400,2678084350,24350,24150,24350,24150,428
|
|
20230614,134300,2667699900,24350,24350,24350,24150,890
|
|
20230614,134200,2646121450,24350,24200,24350,24150,56
|
|
20230614,134100,2644766350,24350,24300,24350,24150,36
|
|
20230614,134000,2643892950,24150,24300,24300,24150,540
|
|
20230614,133900,2630846800,24350,24300,24350,24250,442
|
|
20230614,133800,2620114950,24300,24350,24350,24300,4
|
|
20230614,133700,2620017600,24350,24300,24350,24200,659
|
|
20230614,133600,2604044300,24300,24250,24350,24200,1999
|
|
20230614,133500,2555634800,24250,24250,24350,24250,446
|
|
20230614,133400,2544797200,24250,24300,24350,24200,546
|
|
20230614,133300,2531543750,24250,24300,24350,24250,485
|
|
20230614,133200,2519756950,24300,24350,24350,24200,780
|
|
20230614,133100,2500826200,24250,24350,24350,24250,313
|
|
20230614,133000,2493211200,24350,24250,24350,24250,349
|
|
20230614,132900,2484724050,24300,24300,24300,24300,4
|
|
20230614,132800,2484626850,24300,24300,24350,24200,296
|
|
20230614,132700,2477437900,24300,24350,24350,24300,107
|
|
20230614,132600,2474837450,24350,24300,24350,24250,708
|
|
20230614,132500,2457652250,24250,24300,24300,24250,13
|
|
20230614,132400,2457336850,24250,24250,24250,24250,120
|
|
20230614,132300,2454426850,24350,24250,24350,24200,666
|
|
20230614,132200,2438298000,24300,24300,24300,24300,226
|
|
20230614,132100,2432806200,24300,24300,24300,24300,2213
|
|
20230614,132000,2379030300,24300,24350,24350,24300,437
|
|
20230614,131900,2368394350,24350,24400,24400,24350,662
|
|
20230614,131800,2352274350,24400,24450,24450,24400,2529
|
|
20230614,131700,2290566650,24450,24400,24450,24400,78
|
|
20230614,131600,2288661650,24450,24500,24500,24450,1337
|
|
20230614,131500,2255971500,24450,24450,24450,24450,0
|
|
20230614,131400,2255971500,24450,24450,24450,24450,0
|
|
20230614,131300,2255971500,24450,24450,24450,24450,1
|
|
20230614,131200,2255947050,24450,24450,24450,24450,1
|
|
20230614,131100,2255922600,24450,24500,24500,24450,731
|
|
20230614,131000,2238036900,24450,24450,24450,24450,0
|
|
20230614,130900,2238036900,24450,24450,24450,24450,30
|
|
20230614,130800,2237303400,24500,24450,24600,24450,461
|
|
20230614,130700,2226011400,24450,24450,24450,24450,5
|
|
20230614,130600,2225889150,24450,24450,24450,24450,400
|
|
20230614,130500,2216109150,24500,24500,24500,24500,0
|
|
20230614,130400,2216109150,24500,24500,24500,24450,356
|
|
20230614,130300,2207401800,24500,24500,24500,24500,21
|
|
20230614,130200,2206887300,24450,24450,24450,24450,250
|
|
20230614,130100,2200774800,24450,24450,24450,24450,58
|
|
20230614,130000,2199356700,24500,24500,24500,24500,730
|
|
20230614,125900,2181471700,24500,24500,24500,24500,20
|
|
20230614,125800,2180981700,24500,24500,24500,24500,5
|
|
20230614,125700,2180859200,24450,24450,24450,24450,36
|
|
20230614,125600,2179979000,24500,24500,24500,24500,0
|
|
20230614,125500,2179979000,24500,24450,24500,24450,52
|
|
20230614,125400,2178705050,24500,24500,24500,24450,222
|
|
20230614,125300,2173271400,24500,24500,24500,24500,2
|
|
20230614,125200,2173222400,24450,24450,24450,24450,2
|
|
20230614,125100,2173173500,24450,24450,24450,24450,21
|
|
20230614,125000,2172660050,24450,24450,24450,24400,2878
|
|
20230614,124900,2102375850,24500,24500,24500,24500,8
|
|
20230614,124800,2102179850,24500,24500,24500,24500,3
|
|
20230614,124700,2102106350,24500,24500,24500,24500,3810
|
|
20230614,124600,2008761350,24550,24500,24550,24500,4
|
|
20230614,124500,2008663200,24500,24550,24550,24500,13
|
|
20230614,124400,2008344100,24550,24500,24550,24500,279
|
|
20230614,124300,2001508400,24500,24500,24500,24500,193
|
|
20230614,124200,1996779900,24550,24550,24550,24550,11
|
|
20230614,124100,1996509850,24550,24550,24550,24500,326
|
|
20230614,124000,1988520600,24550,24550,24550,24550,1541
|
|
20230614,123900,1950689050,24600,24600,24600,24600,24
|
|
20230614,123800,1950098650,24600,24550,24600,24550,40
|
|
20230614,123700,1949116550,24550,24550,24550,24550,536
|
|
20230614,123600,1935957750,24650,24650,24650,24650,100
|
|
20230614,123500,1933492750,24550,24550,24550,24550,20
|
|
20230614,123400,1933001750,24550,24600,24600,24550,424
|
|
20230614,123300,1922581250,24600,24600,24600,24600,20
|
|
20230614,123200,1922089250,24600,24600,24600,24600,70
|
|
20230614,123100,1920367250,24600,24600,24600,24600,749
|
|
20230614,123000,1901941850,24600,24600,24600,24600,200
|
|
20230614,122900,1897021850,24650,24600,24650,24600,172
|
|
20230614,122800,1892790550,24650,24650,24650,24650,9
|
|
20230614,122700,1892568700,24650,24650,24650,24650,12
|
|
20230614,122600,1892272900,24650,24650,24650,24650,943
|
|
20230614,122500,1869027950,24650,24650,24650,24650,10
|
|
20230614,122400,1868781450,24700,24700,24700,24700,0
|
|
20230614,122300,1868781450,24700,24700,24700,24700,100
|
|
20230614,122200,1866311450,24650,24650,24650,24650,21
|
|
20230614,122100,1865793800,24700,24700,24700,24700,54
|
|
20230614,122000,1864460000,24700,24700,24700,24700,10
|
|
20230614,121900,1864213000,24700,24700,24700,24700,136
|
|
20230614,121800,1860853800,24700,24700,24700,24700,0
|
|
20230614,121700,1860853800,24700,24700,24700,24700,0
|
|
20230614,121600,1860853800,24700,24700,24700,24700,208
|
|
20230614,121500,1855716200,24700,24700,24700,24700,0
|
|
20230614,121400,1855716200,24700,24700,24700,24700,2
|
|
20230614,121300,1855666800,24700,24700,24700,24700,0
|
|
20230614,121200,1855666800,24700,24700,24700,24700,0
|
|
20230614,121100,1855666800,24700,24700,24700,24700,50
|
|
20230614,121000,1854431800,24700,24700,24700,24700,54
|
|
20230614,120900,1853098000,24700,24700,24700,24700,0
|
|
20230614,120800,1853098000,24700,24700,24700,24700,10
|
|
20230614,120700,1852851000,24700,24700,24700,24700,10
|
|
20230614,120600,1852604000,24800,24800,24800,24800,0
|
|
20230614,120500,1852604000,24800,24800,24800,24800,0
|
|
20230614,120400,1852604000,24800,24800,24800,24800,11
|
|
20230614,120300,1852331200,24800,24800,24800,24800,4
|
|
20230614,120200,1852232000,24800,24800,24800,24800,3010
|
|
20230614,120100,1777584000,24800,24800,24850,24800,858
|
|
20230614,120000,1756280400,24650,24800,24800,24650,569
|
|
20230614,115900,1742174050,24800,24750,24800,24750,236
|
|
20230614,115800,1736332850,24800,24750,24800,24700,715
|
|
20230614,115700,1718642800,24750,24750,24750,24750,336
|
|
20230614,115600,1710326800,24750,24750,24750,24650,384
|
|
20230614,115500,1700835800,24750,24700,24750,24650,206
|
|
20230614,115400,1695747200,24700,24650,24700,24650,95
|
|
20230614,115300,1693405200,24700,24700,24700,24700,1
|
|
20230614,115200,1693380500,24700,24700,24700,24700,5
|
|
20230614,115100,1693257000,24700,24700,24700,24700,0
|
|
20230614,115000,1693257000,24700,24700,24700,24700,2
|
|
20230614,114900,1693207600,24700,24700,24700,24700,70
|
|
20230614,114800,1691478600,24700,24700,24700,24700,1204
|
|
20230614,114700,1661739800,24700,24700,24700,24700,1
|
|
20230614,114600,1661715100,24650,24600,24650,24600,510
|
|
20230614,114500,1649144100,24650,24600,24650,24600,66
|
|
20230614,114400,1647517250,24600,24600,24600,24600,20
|
|
20230614,114300,1647025250,24550,24600,24600,24550,85
|
|
20230614,114200,1644935500,24600,24600,24600,24600,88
|
|
20230614,114100,1642770700,24600,24550,24600,24550,14
|
|
20230614,114000,1642426350,24550,24600,24600,24550,581
|
|
20230614,113900,1628162550,24600,24600,24600,24600,2
|
|
20230614,113800,1628113350,24550,24600,24600,24550,29
|
|
20230614,113700,1627400350,24600,24600,24600,24600,67
|
|
20230614,113600,1625752150,24600,24550,24600,24550,80
|
|
20230614,113500,1623786650,24550,24600,24600,24550,7699
|
|
20230614,113400,1434583150,24600,24600,24600,24600,20
|
|
20230614,113300,1434091150,24650,24650,24650,24650,552
|
|
20230614,113200,1420484350,24650,24650,24650,24650,250
|
|
20230614,113100,1414321850,24700,24700,24700,24700,10
|
|
20230614,113000,1414074850,24650,24650,24700,24650,91
|
|
20230614,112900,1411829700,24700,24650,24700,24650,14
|
|
20230614,112800,1411484100,24650,24650,24650,24650,1030
|
|
20230614,112700,1386094600,24650,24650,24650,24650,5
|
|
20230614,112600,1385971350,24650,24700,24700,24650,594
|
|
20230614,112500,1371326750,24750,24600,24750,24600,986
|
|
20230614,112400,1347068550,24650,24700,24700,24650,2094
|
|
20230614,112300,1295451350,24700,24650,24700,24650,3002
|
|
20230614,112200,1221451950,24650,24700,24700,24650,11
|
|
20230614,112100,1221180400,24700,24750,24750,24700,4029
|
|
20230614,112000,1121663850,24700,24750,24750,24700,200
|
|
20230614,111900,1116722500,24750,24750,24750,24750,0
|
|
20230614,111800,1116722500,24750,24750,24750,24750,0
|
|
20230614,111700,1116722500,24750,24750,24750,24750,0
|
|
20230614,111600,1116722500,24750,24750,24750,24750,0
|
|
20230614,111500,1116722500,24750,24750,24750,24750,0
|
|
20230614,111400,1116722500,24750,24800,24800,24750,2
|
|
20230614,111300,1116672950,24750,24750,24750,24750,1367
|
|
20230614,111200,1082839700,24800,24800,24800,24800,100
|
|
20230614,111100,1080359700,24800,24750,24800,24750,2
|
|
20230614,111000,1080310150,24750,24800,24800,24750,106
|
|
20230614,110900,1077684650,24800,24750,24800,24750,58
|
|
20230614,110800,1076247250,24750,24750,24750,24750,0
|
|
20230614,110700,1076247250,24750,24750,24750,24750,50
|
|
20230614,110600,1075009750,24750,24750,24750,24750,49
|
|
20230614,110500,1073797000,24800,24750,24800,24750,7
|
|
20230614,110400,1073623700,24750,24800,24800,24750,30
|
|
20230614,110300,1072880700,24750,24800,24800,24750,172
|
|
20230614,110200,1068620100,24800,24800,24800,24800,101
|
|
20230614,110100,1066115300,24800,24800,24800,24800,0
|
|
20230614,110000,1066115300,24800,24750,24800,24750,201
|
|
20230614,105900,1061140500,24800,24800,24800,24800,25
|
|
20230614,105800,1060520500,24800,24850,24850,24800,82
|
|
20230614,105700,1058486800,24800,24850,24850,24800,220
|
|
20230614,105600,1053029800,24850,24850,24850,24850,0
|
|
20230614,105500,1053029800,24850,24800,24850,24800,161
|
|
20230614,105400,1049036900,24800,24800,24800,24750,312
|
|
20230614,105300,1041301800,24800,24800,24800,24800,9
|
|
20230614,105200,1041078600,24700,24700,24700,24700,0
|
|
20230614,105100,1041078600,24700,24700,24700,24700,0
|
|
20230614,105000,1041078600,24700,24750,24750,24700,600
|
|
20230614,104900,1026239950,24800,24800,24800,24750,120
|
|
20230614,104800,1023264450,24800,24800,24800,24800,73
|
|
20230614,104700,1021454050,24800,24800,24800,24800,55
|
|
20230614,104600,1020090050,24800,24750,24800,24750,182
|
|
20230614,104500,1015579300,24700,24700,24750,24700,867
|
|
20230614,104400,994164350,24750,24750,24750,24700,255
|
|
20230614,104300,987858100,24750,24750,24750,24750,8
|
|
20230614,104200,987660100,24750,24750,24750,24750,106
|
|
20230614,104100,985036600,24750,24750,24750,24700,45
|
|
20230614,104000,983924350,24700,24700,24700,24700,24
|
|
20230614,103900,983331550,24700,24700,24700,24700,40
|
|
20230614,103800,982343550,24700,24700,24700,24700,200
|
|
20230614,103700,977403550,24700,24700,24700,24700,2
|
|
20230614,103600,977354150,24700,24700,24700,24700,0
|
|
20230614,103500,977354150,24700,24700,24700,24700,135
|
|
20230614,103400,974019650,24700,24750,24750,24700,491
|
|
20230614,103300,961884350,24750,24700,24750,24700,12
|
|
20230614,103200,961587550,24700,24750,24750,24700,31
|
|
20230614,103100,960820350,24750,24750,24750,24750,0
|
|
20230614,103000,960820350,24750,24750,24750,24750,40
|
|
20230614,102900,959830350,24750,24750,24750,24750,1
|
|
20230614,102800,959805600,24700,24750,24750,24700,130
|
|
20230614,102700,956594350,24750,24750,24750,24750,113
|
|
20230614,102600,953797600,24700,24750,24750,24700,25
|
|
20230614,102500,953179850,24750,24750,24750,24750,21
|
|
20230614,102400,952660100,24750,24800,24800,24750,376
|
|
20230614,102300,943354050,24750,24750,24750,24750,5
|
|
20230614,102200,943230300,24800,24700,24800,24700,142
|
|
20230614,102100,939722300,24750,24750,24750,24750,90
|
|
20230614,102000,937494800,24750,24750,24800,24750,125
|
|
20230614,101900,934401000,24750,24750,24750,24750,155
|
|
20230614,101800,930564750,24750,24750,24750,24750,135
|
|
20230614,101700,927223500,24750,24750,24750,24700,14
|
|
20230614,101600,926877250,24750,24750,24750,24750,35
|
|
20230614,101500,926011000,24750,24750,24750,24700,255
|
|
20230614,101400,919710850,24750,24750,24800,24750,171
|
|
20230614,101300,915478550,24750,24750,24750,24750,30
|
|
20230614,101200,914736050,24800,24800,24800,24800,120
|
|
20230614,101100,911760050,24800,24800,24800,24800,0
|
|
20230614,101000,911760050,24800,24800,24800,24700,5
|
|
20230614,100900,911636250,24700,24700,24800,24700,114
|
|
20230614,100800,908820250,24800,24800,24800,24800,5
|
|
20230614,100700,908696250,24700,24800,24800,24700,1539
|
|
20230614,100600,870612450,24750,24800,24800,24750,524
|
|
20230614,100500,857643400,24800,24750,24800,24750,242
|
|
20230614,100400,851653800,24800,24800,24800,24800,21
|
|
20230614,100300,851133000,24800,24800,24800,24800,257
|
|
20230614,100200,844759400,24800,24800,24800,24800,133
|
|
20230614,100100,841461000,24850,24850,24850,24850,0
|
|
20230614,100000,841461000,24850,24850,24850,24850,12
|
|
20230614,095900,841162800,24800,24800,24800,24800,1
|
|
20230614,095800,841138000,24850,24800,24850,24800,71
|
|
20230614,095700,839377150,24750,24750,24750,24750,51
|
|
20230614,095600,838114900,24800,24800,24800,24800,0
|
|
20230614,095500,838114900,24800,24800,24800,24750,258
|
|
20230614,095400,831726500,24750,24750,24750,24750,0
|
|
20230614,095300,831726500,24750,24800,24800,24750,240
|
|
20230614,095200,825780000,24750,24750,24800,24750,63
|
|
20230614,095100,824220650,24750,24800,24800,24750,279
|
|
20230614,095000,817314950,24800,24800,24800,24800,182
|
|
20230614,094900,812801350,24800,24850,24850,24800,140
|
|
20230614,094800,809328250,24850,24800,24850,24800,163
|
|
20230614,094700,805285800,24800,24800,24800,24800,61
|
|
20230614,094600,803773000,24800,24800,24800,24800,287
|
|
20230614,094500,796655400,24850,24800,24850,24800,17
|
|
20230614,094400,796233700,24800,24750,24800,24750,713
|
|
20230614,094300,778557150,24750,24800,24800,24750,1532
|
|
20230614,094200,740591350,24800,24800,24800,24800,320
|
|
20230614,094100,732655350,24950,24850,24950,24800,717
|
|
20230614,094000,714828600,24850,24850,24950,24850,144
|
|
20230614,093900,711244000,24950,24850,24950,24850,9
|
|
20230614,093800,711020250,24950,24950,24950,24950,4
|
|
20230614,093700,710920450,24950,24950,24950,24850,14
|
|
20230614,093600,710571250,24950,24900,24950,24900,398
|
|
20230614,093500,700661000,24900,24950,24950,24900,62
|
|
20230614,093400,699115600,24900,24950,24950,24900,91
|
|
20230614,093300,696849400,24950,24900,24950,24900,74
|
|
20230614,093200,695006750,24850,24900,24900,24850,262
|
|
20230614,093100,688495800,24850,24900,24900,24850,728
|
|
20230614,093000,670368950,24950,24950,24950,24950,40
|
|
20230614,092900,669370950,24950,25000,25000,24950,664
|
|
20230614,092800,652788850,25000,24950,25000,24950,51
|
|
20230614,092700,651516350,24950,24900,25000,24900,392
|
|
20230614,092600,641740350,24900,24900,24950,24900,210
|
|
20230614,092500,636502950,24900,24800,24900,24800,101
|
|
20230614,092400,633998050,24850,24800,24850,24750,412
|
|
20230614,092300,623770900,24800,24850,24850,24750,124
|
|
20230614,092200,620697250,24850,24850,24850,24850,8
|
|
20230614,092100,620498450,24800,24800,24850,24800,339
|
|
20230614,092000,612091150,24800,24800,24800,24800,9
|
|
20230614,091900,611867950,24800,24800,24800,24750,240
|
|
20230614,091800,605916950,24800,24850,24850,24800,468
|
|
20230614,091700,594305300,24850,24900,24900,24850,445
|
|
20230614,091600,583241450,24900,24900,24950,24900,54
|
|
20230614,091500,581896800,24900,24900,24900,24900,70
|
|
20230614,091400,580153800,24900,24900,24900,24900,12
|
|
20230614,091300,579855000,24900,24850,24950,24850,637
|
|
20230614,091200,563994050,24850,24650,24850,24650,1042
|
|
20230614,091100,538247800,24650,24700,24850,24650,1686
|
|
20230614,091000,496656000,24700,24750,24900,24700,2085
|
|
20230614,090900,445034050,24750,24750,24750,24650,1244
|
|
20230614,090800,414287800,24800,24800,24850,24750,533
|
|
20230614,090700,401087000,24750,24850,24900,24750,1861
|
|
20230614,090600,354878750,24850,24950,24950,24850,1465
|
|
20230614,090500,318395750,24950,25000,25050,24900,430
|
|
20230614,090400,307645850,24950,24950,25000,24850,8554
|
|
20230614,090300,94599850,24950,25000,25000,24900,814
|
|
20230614,090200,74261900,25050,25100,25150,25050,1493
|
|
20230614,090100,36825600,25100,25100,25100,25100,224
|
|
20230614,090000,31203200,25200,25250,25250,25100,1235
|