789 lines
40 KiB
CSV
789 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,220600,484909590,20200,20200,20200,20200,174
|
|
20230602,220500,484909590,20200,20200,20200,20200,0
|
|
20230602,220400,484909590,20200,20200,20200,20200,0
|
|
20230602,220300,484909590,20200,20200,20200,20200,0
|
|
20230602,220200,484909590,20200,20200,20200,20200,0
|
|
20230602,220100,484909590,20200,20200,20200,20200,0
|
|
20230602,220000,484909590,20200,20200,20200,20200,0
|
|
20230602,215900,484909590,20200,20200,20200,20200,0
|
|
20230602,215800,484909590,20200,20200,20200,20200,0
|
|
20230602,215700,484909590,20200,20200,20200,20200,0
|
|
20230602,215600,484909590,20200,20200,20200,20200,0
|
|
20230602,215500,484909590,20200,20200,20200,20200,0
|
|
20230602,215400,484909590,20200,20200,20200,20200,0
|
|
20230602,215300,484909590,20200,20200,20200,20200,0
|
|
20230602,215200,484909590,20200,20200,20200,20200,0
|
|
20230602,215100,484909590,20200,20200,20200,20200,0
|
|
20230602,215000,484909590,20200,20200,20200,20200,0
|
|
20230602,214900,484909590,20200,20200,20200,20200,0
|
|
20230602,214800,484909590,20200,20200,20200,20200,0
|
|
20230602,214700,484909590,20200,20200,20200,20200,0
|
|
20230602,214600,484909590,20200,20200,20200,20200,0
|
|
20230602,214500,484909590,20200,20200,20200,20200,0
|
|
20230602,214400,484909590,20200,20200,20200,20200,0
|
|
20230602,214300,484909590,20200,20200,20200,20200,0
|
|
20230602,214200,484909590,20200,20200,20200,20200,0
|
|
20230602,214100,484909590,20200,20200,20200,20200,0
|
|
20230602,214000,484909590,20200,20200,20200,20200,0
|
|
20230602,213900,484909590,20200,20200,20200,20200,0
|
|
20230602,213800,484909590,20200,20200,20200,20200,0
|
|
20230602,213700,484909590,20200,20200,20200,20200,0
|
|
20230602,213600,484909590,20200,20200,20200,20200,174
|
|
20230602,213500,484909590,20200,20200,20200,20200,0
|
|
20230602,213400,484909590,20200,20200,20200,20200,0
|
|
20230602,213300,484909590,20200,20200,20200,20200,0
|
|
20230602,213200,484909590,20200,20200,20200,20200,0
|
|
20230602,213100,484909590,20200,20200,20200,20200,0
|
|
20230602,213000,484909590,20200,20200,20200,20200,0
|
|
20230602,212900,484909590,20200,20200,20200,20200,0
|
|
20230602,212800,484909590,20200,20200,20200,20200,0
|
|
20230602,212700,484909590,20200,20200,20200,20200,0
|
|
20230602,212600,484909590,20200,20200,20200,20200,0
|
|
20230602,212500,484909590,20200,20200,20200,20200,0
|
|
20230602,212400,484909590,20200,20200,20200,20200,0
|
|
20230602,212300,484909590,20200,20200,20200,20200,0
|
|
20230602,212200,484909590,20200,20200,20200,20200,0
|
|
20230602,212100,484909590,20200,20200,20200,20200,0
|
|
20230602,212000,484909590,20200,20200,20200,20200,0
|
|
20230602,211900,484909590,20200,20200,20200,20200,0
|
|
20230602,211800,484909590,20200,20200,20200,20200,0
|
|
20230602,211700,484909590,20200,20200,20200,20200,0
|
|
20230602,211600,484909590,20200,20200,20200,20200,0
|
|
20230602,211500,484909590,20200,20200,20200,20200,0
|
|
20230602,211400,484909590,20200,20200,20200,20200,0
|
|
20230602,211300,484909590,20200,20200,20200,20200,0
|
|
20230602,211200,484909590,20200,20200,20200,20200,0
|
|
20230602,211100,484909590,20200,20200,20200,20200,0
|
|
20230602,211000,484909590,20200,20200,20200,20200,0
|
|
20230602,210900,484909590,20200,20200,20200,20200,0
|
|
20230602,210800,484909590,20200,20200,20200,20200,0
|
|
20230602,210700,484909590,20200,20200,20200,20200,0
|
|
20230602,210600,484909590,20200,20200,20200,20200,174
|
|
20230602,210500,484909590,20200,20200,20200,20200,0
|
|
20230602,210400,484909590,20200,20200,20200,20200,0
|
|
20230602,210300,484909590,20200,20200,20200,20200,0
|
|
20230602,210200,484909590,20200,20200,20200,20200,0
|
|
20230602,210100,484909590,20200,20200,20200,20200,0
|
|
20230602,210000,484909590,20200,20200,20200,20200,0
|
|
20230602,205900,484909590,20200,20200,20200,20200,0
|
|
20230602,205800,484909590,20200,20200,20200,20200,0
|
|
20230602,205700,484909590,20200,20200,20200,20200,0
|
|
20230602,205600,484909590,20200,20200,20200,20200,0
|
|
20230602,205500,484909590,20200,20200,20200,20200,0
|
|
20230602,205400,484909590,20200,20200,20200,20200,0
|
|
20230602,205300,484909590,20200,20200,20200,20200,0
|
|
20230602,205200,484909590,20200,20200,20200,20200,0
|
|
20230602,205100,484909590,20200,20200,20200,20200,0
|
|
20230602,205000,484909590,20200,20200,20200,20200,0
|
|
20230602,204900,484909590,20200,20200,20200,20200,0
|
|
20230602,204800,484909590,20200,20200,20200,20200,0
|
|
20230602,204700,484909590,20200,20200,20200,20200,0
|
|
20230602,204600,484909590,20200,20200,20200,20200,0
|
|
20230602,204500,484909590,20200,20200,20200,20200,0
|
|
20230602,204400,484909590,20200,20200,20200,20200,0
|
|
20230602,204300,484909590,20200,20200,20200,20200,0
|
|
20230602,204200,484909590,20200,20200,20200,20200,0
|
|
20230602,204100,484909590,20200,20200,20200,20200,0
|
|
20230602,204000,484909590,20200,20200,20200,20200,0
|
|
20230602,203900,484909590,20200,20200,20200,20200,0
|
|
20230602,203800,484909590,20200,20200,20200,20200,0
|
|
20230602,203700,484909590,20200,20200,20200,20200,0
|
|
20230602,203600,484909590,20200,20200,20200,20200,174
|
|
20230602,203500,484909590,20200,20200,20200,20200,0
|
|
20230602,203400,484909590,20200,20200,20200,20200,0
|
|
20230602,203300,484909590,20200,20200,20200,20200,0
|
|
20230602,203200,484909590,20200,20200,20200,20200,0
|
|
20230602,203100,484909590,20200,20200,20200,20200,0
|
|
20230602,203000,484909590,20200,20200,20200,20200,0
|
|
20230602,202900,484909590,20200,20200,20200,20200,0
|
|
20230602,202800,484909590,20200,20200,20200,20200,0
|
|
20230602,202700,484909590,20200,20200,20200,20200,0
|
|
20230602,202600,484909590,20200,20200,20200,20200,0
|
|
20230602,202500,484909590,20200,20200,20200,20200,0
|
|
20230602,202400,484909590,20200,20200,20200,20200,0
|
|
20230602,202300,484909590,20200,20200,20200,20200,0
|
|
20230602,202200,484909590,20200,20200,20200,20200,0
|
|
20230602,202100,484909590,20200,20200,20200,20200,0
|
|
20230602,202000,484909590,20200,20200,20200,20200,0
|
|
20230602,201900,484909590,20200,20200,20200,20200,0
|
|
20230602,201800,484909590,20200,20200,20200,20200,0
|
|
20230602,201700,484909590,20200,20200,20200,20200,0
|
|
20230602,201600,484909590,20200,20200,20200,20200,0
|
|
20230602,201500,484909590,20200,20200,20200,20200,0
|
|
20230602,201400,484909590,20200,20200,20200,20200,0
|
|
20230602,201300,484909590,20200,20200,20200,20200,0
|
|
20230602,201200,484909590,20200,20200,20200,20200,0
|
|
20230602,201100,484909590,20200,20200,20200,20200,0
|
|
20230602,201000,484909590,20200,20200,20200,20200,0
|
|
20230602,200900,484909590,20200,20200,20200,20200,0
|
|
20230602,200800,484909590,20200,20200,20200,20200,0
|
|
20230602,200700,484909590,20200,20200,20200,20200,0
|
|
20230602,200600,484909590,20200,20200,20200,20200,174
|
|
20230602,200500,484909590,20200,20200,20200,20200,0
|
|
20230602,200400,484909590,20200,20200,20200,20200,0
|
|
20230602,200300,484909590,20200,20200,20200,20200,0
|
|
20230602,200200,484909590,20200,20200,20200,20200,0
|
|
20230602,200100,484909590,20200,20200,20200,20200,0
|
|
20230602,200000,484909590,20200,20200,20200,20200,0
|
|
20230602,195900,484909590,20200,20200,20200,20200,0
|
|
20230602,195800,484909590,20200,20200,20200,20200,0
|
|
20230602,195700,484909590,20200,20200,20200,20200,0
|
|
20230602,195600,484909590,20200,20200,20200,20200,0
|
|
20230602,195500,484909590,20200,20200,20200,20200,0
|
|
20230602,195400,484909590,20200,20200,20200,20200,0
|
|
20230602,195300,484909590,20200,20200,20200,20200,0
|
|
20230602,195200,484909590,20200,20200,20200,20200,0
|
|
20230602,195100,484909590,20200,20200,20200,20200,0
|
|
20230602,195000,484909590,20200,20200,20200,20200,0
|
|
20230602,194900,484909590,20200,20200,20200,20200,0
|
|
20230602,194800,484909590,20200,20200,20200,20200,0
|
|
20230602,194700,484909590,20200,20200,20200,20200,0
|
|
20230602,194600,484909590,20200,20200,20200,20200,0
|
|
20230602,194500,484909590,20200,20200,20200,20200,0
|
|
20230602,194400,484909590,20200,20200,20200,20200,0
|
|
20230602,194300,484909590,20200,20200,20200,20200,0
|
|
20230602,194200,484909590,20200,20200,20200,20200,0
|
|
20230602,194100,484909590,20200,20200,20200,20200,0
|
|
20230602,194000,484909590,20200,20200,20200,20200,0
|
|
20230602,193900,484909590,20200,20200,20200,20200,0
|
|
20230602,193800,484909590,20200,20200,20200,20200,0
|
|
20230602,193700,484909590,20200,20200,20200,20200,0
|
|
20230602,193600,484909590,20200,20200,20200,20200,174
|
|
20230602,193500,484909590,20200,20200,20200,20200,0
|
|
20230602,193400,484909590,20200,20200,20200,20200,0
|
|
20230602,193300,484909590,20200,20200,20200,20200,0
|
|
20230602,193200,484909590,20200,20200,20200,20200,0
|
|
20230602,193100,484909590,20200,20200,20200,20200,0
|
|
20230602,193000,484909590,20200,20200,20200,20200,0
|
|
20230602,192900,484909590,20200,20200,20200,20200,0
|
|
20230602,192800,484909590,20200,20200,20200,20200,0
|
|
20230602,192700,484909590,20200,20200,20200,20200,0
|
|
20230602,192600,484909590,20200,20200,20200,20200,0
|
|
20230602,192500,484909590,20200,20200,20200,20200,0
|
|
20230602,192400,484909590,20200,20200,20200,20200,0
|
|
20230602,192300,484909590,20200,20200,20200,20200,0
|
|
20230602,192200,484909590,20200,20200,20200,20200,0
|
|
20230602,192100,484909590,20200,20200,20200,20200,0
|
|
20230602,192000,484909590,20200,20200,20200,20200,0
|
|
20230602,191900,484909590,20200,20200,20200,20200,0
|
|
20230602,191800,484909590,20200,20200,20200,20200,0
|
|
20230602,191700,484909590,20200,20200,20200,20200,0
|
|
20230602,191600,484909590,20200,20200,20200,20200,0
|
|
20230602,191500,484909590,20200,20200,20200,20200,0
|
|
20230602,191400,484909590,20200,20200,20200,20200,0
|
|
20230602,191300,484909590,20200,20200,20200,20200,0
|
|
20230602,191200,484909590,20200,20200,20200,20200,0
|
|
20230602,191100,484909590,20200,20200,20200,20200,0
|
|
20230602,191000,484909590,20200,20200,20200,20200,0
|
|
20230602,190900,484909590,20200,20200,20200,20200,0
|
|
20230602,190800,484909590,20200,20200,20200,20200,0
|
|
20230602,190700,484909590,20200,20200,20200,20200,0
|
|
20230602,190600,484909590,20200,20200,20200,20200,174
|
|
20230602,190500,484909590,20200,20200,20200,20200,0
|
|
20230602,190400,484909590,20200,20200,20200,20200,0
|
|
20230602,190300,484909590,20200,20200,20200,20200,0
|
|
20230602,190200,484909590,20200,20200,20200,20200,0
|
|
20230602,190100,484909590,20200,20200,20200,20200,0
|
|
20230602,190000,484909590,20200,20200,20200,20200,0
|
|
20230602,185900,484909590,20200,20200,20200,20200,0
|
|
20230602,185800,484909590,20200,20200,20200,20200,0
|
|
20230602,185700,484909590,20200,20200,20200,20200,0
|
|
20230602,185600,484909590,20200,20200,20200,20200,0
|
|
20230602,185500,484909590,20200,20200,20200,20200,0
|
|
20230602,185400,484909590,20200,20200,20200,20200,0
|
|
20230602,185300,484909590,20200,20200,20200,20200,0
|
|
20230602,185200,484909590,20200,20200,20200,20200,0
|
|
20230602,185100,484909590,20200,20200,20200,20200,0
|
|
20230602,185000,484909590,20200,20200,20200,20200,0
|
|
20230602,184900,484909590,20200,20200,20200,20200,0
|
|
20230602,184800,484909590,20200,20200,20200,20200,0
|
|
20230602,184700,484909590,20200,20200,20200,20200,0
|
|
20230602,184600,484909590,20200,20200,20200,20200,0
|
|
20230602,184500,484909590,20200,20200,20200,20200,0
|
|
20230602,184400,484909590,20200,20200,20200,20200,0
|
|
20230602,184300,484909590,20200,20200,20200,20200,0
|
|
20230602,184200,484909590,20200,20200,20200,20200,0
|
|
20230602,184100,484909590,20200,20200,20200,20200,0
|
|
20230602,184000,484909590,20200,20200,20200,20200,0
|
|
20230602,183900,484909590,20200,20200,20200,20200,0
|
|
20230602,183800,484909590,20200,20200,20200,20200,0
|
|
20230602,183700,484909590,20200,20200,20200,20200,0
|
|
20230602,183600,484909590,20200,20200,20200,20200,174
|
|
20230602,183500,484909590,20200,20200,20200,20200,0
|
|
20230602,183400,484909590,20200,20200,20200,20200,0
|
|
20230602,183300,484909590,20200,20200,20200,20200,0
|
|
20230602,183200,484909590,20200,20200,20200,20200,0
|
|
20230602,183100,484909590,20200,20200,20200,20200,0
|
|
20230602,183000,484909590,20200,20200,20200,20200,0
|
|
20230602,182900,484909590,20200,20200,20200,20200,0
|
|
20230602,182800,484909590,20200,20200,20200,20200,0
|
|
20230602,182700,484909590,20200,20200,20200,20200,0
|
|
20230602,182600,484909590,20200,20200,20200,20200,0
|
|
20230602,182500,484909590,20200,20200,20200,20200,0
|
|
20230602,182400,484909590,20200,20200,20200,20200,0
|
|
20230602,182300,484909590,20200,20200,20200,20200,0
|
|
20230602,182200,484909590,20200,20200,20200,20200,0
|
|
20230602,182100,484909590,20200,20200,20200,20200,0
|
|
20230602,182000,484909590,20200,20200,20200,20200,0
|
|
20230602,181900,484909590,20200,20200,20200,20200,0
|
|
20230602,181800,484909590,20200,20200,20200,20200,0
|
|
20230602,181700,484909590,20200,20200,20200,20200,0
|
|
20230602,181600,484909590,20200,20200,20200,20200,0
|
|
20230602,181500,484909590,20200,20200,20200,20200,0
|
|
20230602,181400,484909590,20200,20200,20200,20200,0
|
|
20230602,181300,484909590,20200,20200,20200,20200,0
|
|
20230602,181200,484909590,20200,20200,20200,20200,0
|
|
20230602,181100,484909590,20200,20200,20200,20200,0
|
|
20230602,181000,484909590,20200,20200,20200,20200,0
|
|
20230602,180900,484909590,20200,20200,20200,20200,0
|
|
20230602,180800,484909590,20200,20200,20200,20200,0
|
|
20230602,180700,484909590,20200,20200,20200,20200,0
|
|
20230602,180600,484909590,20200,20200,20200,20200,174
|
|
20230602,180500,484909590,20200,20200,20200,20200,0
|
|
20230602,180400,484909590,20200,20200,20200,20200,0
|
|
20230602,180300,484909590,20200,20200,20200,20200,0
|
|
20230602,180200,484909590,20200,20200,20200,20200,0
|
|
20230602,180100,484909590,20200,20200,20200,20200,0
|
|
20230602,180000,484909590,20200,20200,20200,20200,0
|
|
20230602,175900,484909590,20200,20200,20200,20200,0
|
|
20230602,175800,484909590,20200,20200,20200,20200,0
|
|
20230602,175700,484909590,20200,20200,20200,20200,0
|
|
20230602,175600,484909590,20200,20200,20200,20200,0
|
|
20230602,175500,484909590,20200,20200,20200,20200,0
|
|
20230602,175400,484909590,20200,20200,20200,20200,0
|
|
20230602,175300,484909590,20200,20200,20200,20200,0
|
|
20230602,175200,484909590,20200,20200,20200,20200,0
|
|
20230602,175100,484909590,20200,20200,20200,20200,0
|
|
20230602,175000,484909590,20200,20200,20200,20200,0
|
|
20230602,174900,484909590,20200,20200,20200,20200,0
|
|
20230602,174800,484909590,20200,20200,20200,20200,0
|
|
20230602,174700,484909590,20200,20200,20200,20200,0
|
|
20230602,174600,484909590,20200,20200,20200,20200,0
|
|
20230602,174500,484909590,20200,20200,20200,20200,0
|
|
20230602,174400,484909590,20200,20200,20200,20200,0
|
|
20230602,174300,484909590,20200,20200,20200,20200,0
|
|
20230602,174200,484909590,20200,20200,20200,20200,0
|
|
20230602,174100,484909590,20200,20200,20200,20200,0
|
|
20230602,174000,484909590,20200,20200,20200,20200,0
|
|
20230602,173900,484909590,20200,20200,20200,20200,0
|
|
20230602,173800,484909590,20200,20200,20200,20200,0
|
|
20230602,173700,484909590,20200,20200,20200,20200,0
|
|
20230602,173600,484909590,20200,20200,20200,20200,174
|
|
20230602,173500,484909590,20200,20200,20200,20200,0
|
|
20230602,173400,484909590,20200,20200,20200,20200,0
|
|
20230602,173300,484909590,20200,20200,20200,20200,0
|
|
20230602,173200,484909590,20200,20200,20200,20200,0
|
|
20230602,173100,484909590,20200,20200,20200,20200,0
|
|
20230602,173000,484909590,20200,20200,20200,20200,0
|
|
20230602,172900,484909590,20200,20200,20200,20200,0
|
|
20230602,172800,484909590,20200,20200,20200,20200,0
|
|
20230602,172700,484909590,20200,20200,20200,20200,0
|
|
20230602,172600,484909590,20200,20200,20200,20200,0
|
|
20230602,172500,484909590,20200,20200,20200,20200,0
|
|
20230602,172400,484909590,20200,20200,20200,20200,0
|
|
20230602,172300,484909590,20200,20200,20200,20200,0
|
|
20230602,172200,484909590,20200,20200,20200,20200,0
|
|
20230602,172100,484909590,20200,20200,20200,20200,0
|
|
20230602,172000,484909590,20200,20200,20200,20200,0
|
|
20230602,171900,484909590,20200,20200,20200,20200,0
|
|
20230602,171800,484909590,20200,20200,20200,20200,0
|
|
20230602,171700,484909590,20200,20200,20200,20200,0
|
|
20230602,171600,484909590,20200,20200,20200,20200,0
|
|
20230602,171500,484909590,20200,20200,20200,20200,0
|
|
20230602,171400,484909590,20200,20200,20200,20200,0
|
|
20230602,171300,484909590,20200,20200,20200,20200,0
|
|
20230602,171200,484909590,20200,20200,20200,20200,0
|
|
20230602,171100,484909590,20200,20200,20200,20200,0
|
|
20230602,171000,484909590,20200,20200,20200,20200,0
|
|
20230602,170900,484909590,20200,20200,20200,20200,0
|
|
20230602,170800,484909590,20200,20200,20200,20200,0
|
|
20230602,170700,484909590,20200,20200,20200,20200,0
|
|
20230602,170600,484909590,20200,20200,20200,20200,174
|
|
20230602,170500,484909590,20200,20200,20200,20200,0
|
|
20230602,170400,484909590,20200,20200,20200,20200,0
|
|
20230602,170300,484909590,20200,20200,20200,20200,0
|
|
20230602,170200,484909590,20200,20200,20200,20200,0
|
|
20230602,170100,484909590,20200,20200,20200,20200,0
|
|
20230602,170000,484909590,20200,20200,20200,20200,0
|
|
20230602,165900,484909590,20200,20200,20200,20200,0
|
|
20230602,165800,484909590,20200,20200,20200,20200,0
|
|
20230602,165700,484909590,20200,20200,20200,20200,0
|
|
20230602,165600,484909590,20200,20200,20200,20200,0
|
|
20230602,165500,484909590,20200,20200,20200,20200,0
|
|
20230602,165400,484909590,20200,20200,20200,20200,0
|
|
20230602,165300,484909590,20200,20200,20200,20200,0
|
|
20230602,165200,484909590,20200,20200,20200,20200,0
|
|
20230602,165100,484909590,20200,20200,20200,20200,0
|
|
20230602,165000,484909590,20200,20200,20200,20200,0
|
|
20230602,164900,484909590,20200,20200,20200,20200,0
|
|
20230602,164800,484909590,20200,20200,20200,20200,0
|
|
20230602,164700,484909590,20200,20200,20200,20200,0
|
|
20230602,164600,484909590,20200,20200,20200,20200,0
|
|
20230602,164500,484909590,20200,20200,20200,20200,0
|
|
20230602,164400,484909590,20200,20200,20200,20200,0
|
|
20230602,164300,484909590,20200,20200,20200,20200,0
|
|
20230602,164200,484909590,20200,20200,20200,20200,0
|
|
20230602,164100,484909590,20200,20200,20200,20200,0
|
|
20230602,164000,484909590,20200,20200,20200,20200,0
|
|
20230602,163900,484909590,20200,20200,20200,20200,0
|
|
20230602,163800,484909590,20200,20200,20200,20200,0
|
|
20230602,163700,484909590,20200,20200,20200,20200,0
|
|
20230602,163600,484909590,20200,20200,20200,20200,174
|
|
20230602,163500,484909590,20200,20200,20200,20200,0
|
|
20230602,163400,484909590,20200,20200,20200,20200,0
|
|
20230602,163300,484909590,20200,20200,20200,20200,0
|
|
20230602,163200,484909590,20200,20200,20200,20200,0
|
|
20230602,163100,484909590,20200,20200,20200,20200,0
|
|
20230602,163000,484909590,20200,20200,20200,20200,0
|
|
20230602,162900,484909590,20200,20200,20200,20200,0
|
|
20230602,162800,484909590,20200,20200,20200,20200,0
|
|
20230602,162700,484909590,20200,20200,20200,20200,0
|
|
20230602,162600,484909590,20200,20200,20200,20200,0
|
|
20230602,162500,484909590,20200,20200,20200,20200,0
|
|
20230602,162400,484909590,20200,20200,20200,20200,0
|
|
20230602,162300,484909590,20200,20200,20200,20200,0
|
|
20230602,162200,484909590,20200,20200,20200,20200,0
|
|
20230602,162100,484909590,20200,20200,20200,20200,0
|
|
20230602,162000,484909590,20200,20200,20200,20200,0
|
|
20230602,161900,484909590,20200,20200,20200,20200,0
|
|
20230602,161800,484909590,20200,20200,20200,20200,0
|
|
20230602,161700,484909590,20200,20200,20200,20200,0
|
|
20230602,161600,484909590,20200,20200,20200,20200,0
|
|
20230602,161500,484909590,20200,20200,20200,20200,0
|
|
20230602,161400,484909590,20200,20200,20200,20200,0
|
|
20230602,161300,484909590,20200,20200,20200,20200,0
|
|
20230602,161200,484909590,20200,20200,20200,20200,0
|
|
20230602,161100,484909590,20200,20200,20200,20200,0
|
|
20230602,161000,484909590,20200,20200,20200,20200,0
|
|
20230602,160900,484909590,20200,20200,20200,20200,0
|
|
20230602,160800,484909590,20200,20200,20200,20200,0
|
|
20230602,160700,484909590,20200,20200,20200,20200,0
|
|
20230602,160600,484909590,20200,20200,20200,20200,174
|
|
20230602,160500,484909590,20200,20200,20200,20200,0
|
|
20230602,160400,484909590,20200,20200,20200,20200,0
|
|
20230602,160300,484909590,20200,20200,20200,20200,0
|
|
20230602,160200,484909590,20200,20200,20200,20200,0
|
|
20230602,160100,484909590,20200,20200,20200,20200,0
|
|
20230602,160000,484909590,20200,20200,20200,20200,0
|
|
20230602,155900,484909590,20200,20200,20200,20200,0
|
|
20230602,155800,484909590,20200,20200,20200,20200,0
|
|
20230602,155700,484909590,20200,20200,20200,20200,0
|
|
20230602,155600,484909590,20200,20200,20200,20200,0
|
|
20230602,155500,484909590,20200,20200,20200,20200,0
|
|
20230602,155400,484909590,20200,20200,20200,20200,0
|
|
20230602,155300,484909590,20200,20200,20200,20200,0
|
|
20230602,155200,484909590,20200,20200,20200,20200,0
|
|
20230602,155100,484909590,20200,20200,20200,20200,0
|
|
20230602,155000,484909590,20200,20200,20200,20200,0
|
|
20230602,154900,484909590,20200,20200,20200,20200,0
|
|
20230602,154800,484909590,20200,20200,20200,20200,0
|
|
20230602,154700,484909590,20200,20200,20200,20200,0
|
|
20230602,154600,484909590,20200,20200,20200,20200,0
|
|
20230602,154500,484909590,20200,20200,20200,20200,0
|
|
20230602,154400,484909590,20200,20200,20200,20200,0
|
|
20230602,154300,484909590,20200,20200,20200,20200,0
|
|
20230602,154200,484909590,20200,20200,20200,20200,0
|
|
20230602,154100,484909590,20200,20200,20200,20200,0
|
|
20230602,154000,484909590,20200,20200,20200,20200,0
|
|
20230602,153900,484909590,20200,20200,20200,20200,0
|
|
20230602,153800,484909590,20200,20200,20200,20200,0
|
|
20230602,153700,484909590,20200,20200,20200,20200,0
|
|
20230602,153600,484909590,20200,20200,20200,20200,174
|
|
20230602,153500,484909590,20200,20200,20200,20200,0
|
|
20230602,153400,484909590,20200,20200,20200,20200,0
|
|
20230602,153300,484909590,20200,20200,20200,20200,0
|
|
20230602,153200,484909590,20200,20200,20200,20200,0
|
|
20230602,153100,484909590,20200,20200,20200,20200,0
|
|
20230602,153000,484909590,20200,20200,20200,20200,174
|
|
20230602,152900,481394790,20200,20200,20200,20200,0
|
|
20230602,152800,481394790,20200,20200,20200,20200,0
|
|
20230602,152700,481394790,20200,20200,20200,20200,0
|
|
20230602,152600,481394790,20200,20200,20200,20200,0
|
|
20230602,152500,481394790,20200,20200,20200,20200,0
|
|
20230602,152400,481394790,20200,20200,20200,20200,0
|
|
20230602,152300,481394790,20200,20200,20200,20200,0
|
|
20230602,152200,481394790,20200,20200,20200,20200,0
|
|
20230602,152100,481394790,20200,20200,20200,20200,0
|
|
20230602,152000,481394790,20200,20200,20200,20200,0
|
|
20230602,151900,481394790,20200,20200,20200,20100,98
|
|
20230602,151800,479415790,20200,20200,20200,20200,4
|
|
20230602,151700,479334990,20200,20200,20200,20200,92
|
|
20230602,151600,477476590,20100,20200,20200,20100,7
|
|
20230602,151500,477335690,20250,20250,20250,20250,75
|
|
20230602,151400,475816940,20250,20200,20250,20200,2
|
|
20230602,151300,475776490,20250,20250,20250,20250,31
|
|
20230602,151200,475148740,20250,20200,20250,20200,14
|
|
20230602,151100,474865640,20200,20200,20200,20200,93
|
|
20230602,151000,472987040,20250,20250,20250,20250,2
|
|
20230602,150900,472946540,20250,20250,20250,20250,89
|
|
20230602,150800,471144290,20250,20250,20250,20250,5
|
|
20230602,150700,471043040,20200,20250,20250,20200,108
|
|
20230602,150600,468861340,20100,20250,20250,20100,868
|
|
20230602,150500,451387640,20250,20200,20250,20200,153
|
|
20230602,150400,448296940,20250,20250,20250,20250,132
|
|
20230602,150300,445623940,20250,20250,20250,20250,0
|
|
20230602,150200,445623940,20250,20250,20250,20250,34
|
|
20230602,150100,444935440,20250,20250,20250,20250,0
|
|
20230602,150000,444935440,20250,20250,20250,20250,138
|
|
20230602,145900,442140940,20250,20250,20250,20250,2
|
|
20230602,145800,442100440,20300,20250,20300,20250,69
|
|
20230602,145700,440703090,20250,20250,20250,20250,3
|
|
20230602,145600,440642340,20250,20250,20250,20200,106
|
|
20230602,145500,438495890,20250,20250,20250,20250,141
|
|
20230602,145400,435640640,20300,20200,20300,20200,428
|
|
20230602,145300,426972540,20200,20250,20250,20200,143
|
|
20230602,145200,424076840,20250,20250,20250,20250,6
|
|
20230602,145100,423955340,20200,20200,20250,20200,93
|
|
20230602,145000,422076440,20200,20200,20200,20200,3
|
|
20230602,144900,422015840,20150,20200,20200,20150,220
|
|
20230602,144800,417576840,20200,20200,20200,20200,1
|
|
20230602,144700,417556640,20200,20200,20200,20200,140
|
|
20230602,144600,414728640,20200,20200,20200,20200,0
|
|
20230602,144500,414728640,20200,20200,20200,20200,54
|
|
20230602,144400,413637840,20200,20200,20200,20200,10
|
|
20230602,144300,413435840,20200,20200,20200,20200,96
|
|
20230602,144200,411496640,20200,20200,20200,20200,39
|
|
20230602,144100,410708840,20200,20200,20200,20200,11
|
|
20230602,144000,410486640,20200,20200,20200,20200,106
|
|
20230602,143900,408345440,20150,20150,20150,20150,16
|
|
20230602,143800,408023040,20200,20200,20200,20200,48
|
|
20230602,143700,407053440,20200,20200,20200,20200,0
|
|
20230602,143600,407053440,20200,20200,20200,20200,117
|
|
20230602,143500,404690040,20200,20200,20200,20200,0
|
|
20230602,143400,404690040,20200,20200,20200,20200,104
|
|
20230602,143300,402589240,20200,20200,20200,20200,2
|
|
20230602,143200,402548840,20200,20200,20200,20200,122
|
|
20230602,143100,400084440,20200,20200,20200,20200,53
|
|
20230602,143000,399013840,20150,20150,20150,20150,0
|
|
20230602,142900,399013840,20150,20200,20200,20150,97
|
|
20230602,142800,397056440,20200,20200,20200,20200,0
|
|
20230602,142700,397056440,20200,20200,20200,20200,97
|
|
20230602,142600,395097040,20200,20200,20200,20200,0
|
|
20230602,142500,395097040,20200,20200,20200,20200,85
|
|
20230602,142400,393380040,20200,20200,20200,20200,0
|
|
20230602,142300,393380040,20200,20200,20200,20200,141
|
|
20230602,142200,390531840,20200,20200,20200,20200,0
|
|
20230602,142100,390531840,20200,20150,20200,20150,75
|
|
20230602,142000,389017090,20200,20200,20200,20200,0
|
|
20230602,141900,389017090,20200,20200,20200,20200,133
|
|
20230602,141800,386330490,20200,20200,20200,20200,126
|
|
20230602,141700,383785290,20200,20200,20200,20200,0
|
|
20230602,141600,383785290,20200,20200,20200,20200,69
|
|
20230602,141500,382391490,20150,20150,20150,20150,50
|
|
20230602,141400,381383990,20150,20150,20150,20150,55
|
|
20230602,141300,380275740,20150,20150,20150,20150,106
|
|
20230602,141200,378139840,20150,20150,20150,20150,7
|
|
20230602,141100,377998790,20150,20150,20150,20150,43
|
|
20230602,141000,377132340,20200,20200,20200,20200,0
|
|
20230602,140900,377132340,20200,20200,20200,20200,50
|
|
20230602,140800,376122340,20200,20200,20200,20200,64
|
|
20230602,140700,374829540,20200,20200,20200,20200,109
|
|
20230602,140600,372627740,20150,20150,20150,20150,104
|
|
20230602,140500,370532140,20150,20150,20150,20150,5
|
|
20230602,140400,370431390,20100,20100,20100,20100,0
|
|
20230602,140300,370431390,20100,20150,20150,20100,58
|
|
20230602,140200,369262890,20150,20150,20150,20150,0
|
|
20230602,140100,369262890,20150,20150,20150,20150,155
|
|
20230602,140000,366139640,20150,20150,20150,20150,100
|
|
20230602,135900,364124640,20150,20150,20150,20150,275
|
|
20230602,135800,358583390,20150,20150,20150,20150,0
|
|
20230602,135700,358583390,20150,20150,20150,20150,73
|
|
20230602,135600,357112440,20150,20150,20150,20150,0
|
|
20230602,135500,357112440,20150,20100,20150,20100,62
|
|
20230602,135400,355863240,20150,20150,20150,20150,71
|
|
20230602,135300,354432590,20150,20150,20150,20150,0
|
|
20230602,135200,354432590,20150,20150,20150,20150,72
|
|
20230602,135100,352981790,20150,20150,20150,20150,0
|
|
20230602,135000,352981790,20150,20150,20150,20150,62
|
|
20230602,134900,351732490,20100,20100,20100,20100,169
|
|
20230602,134800,348335590,20150,20150,20150,20150,101
|
|
20230602,134700,346300440,20150,20150,20150,20150,0
|
|
20230602,134600,346300440,20150,20150,20150,20150,387
|
|
20230602,134500,338502390,20150,20150,20150,20150,0
|
|
20230602,134400,338502390,20150,20150,20150,20150,137
|
|
20230602,134300,335741840,20150,20150,20150,20150,45
|
|
20230602,134200,334835090,20150,20150,20150,20150,220
|
|
20230602,134100,330402090,20150,20150,20150,20150,100
|
|
20230602,134000,328387090,20150,20150,20150,20150,0
|
|
20230602,133900,328387090,20150,20150,20150,20150,88
|
|
20230602,133800,326613890,20100,20100,20100,20100,87
|
|
20230602,133700,324865190,20100,20100,20100,20100,23
|
|
20230602,133600,324402890,20100,20100,20100,20100,1
|
|
20230602,133500,324382790,20100,20100,20100,20100,95
|
|
20230602,133400,322473290,20100,20100,20100,20100,0
|
|
20230602,133300,322473290,20100,20100,20100,20100,216
|
|
20230602,133200,318131690,20100,20100,20100,20100,0
|
|
20230602,133100,318131690,20100,20050,20100,20050,81
|
|
20230602,133000,316503740,20050,20050,20050,20050,117
|
|
20230602,132900,314157890,20050,20050,20050,20050,3
|
|
20230602,132800,314097740,20050,20050,20050,20050,47
|
|
20230602,132700,313155390,20050,20050,20050,20050,5
|
|
20230602,132600,313055140,20050,20050,20050,20050,43
|
|
20230602,132500,312192990,20000,20050,20050,20000,140
|
|
20230602,132400,309386190,20050,20050,20050,20050,103
|
|
20230602,132300,307321040,20050,20050,20050,20050,0
|
|
20230602,132200,307321040,20050,20050,20050,20050,65
|
|
20230602,132100,306017790,20000,20000,20000,20000,12
|
|
20230602,132000,305777790,20050,20050,20050,20050,106
|
|
20230602,131900,303652490,20050,20050,20050,20050,38
|
|
20230602,131800,302890590,20000,20000,20000,20000,0
|
|
20230602,131700,302890590,20000,20000,20000,20000,1
|
|
20230602,131600,302870590,20000,20000,20000,20000,0
|
|
20230602,131500,302870590,20000,20050,20050,20000,279
|
|
20230602,131400,297286640,20050,20050,20050,20050,0
|
|
20230602,131300,297286640,20050,20050,20050,20050,53
|
|
20230602,131200,296223990,20050,20050,20050,20050,8
|
|
20230602,131100,296063590,20050,20000,20050,20000,116
|
|
20230602,131000,293740290,20050,20050,20050,20050,0
|
|
20230602,130900,293740290,20050,20050,20050,20050,88
|
|
20230602,130800,291975890,20000,20000,20000,20000,25
|
|
20230602,130700,291475890,20000,20000,20000,20000,100
|
|
20230602,130600,289475890,20050,20050,20050,20050,92
|
|
20230602,130500,287631290,20050,20050,20050,20050,100
|
|
20230602,130400,285626290,20050,20050,20050,20050,111
|
|
20230602,130300,283400740,19990,19990,19990,19990,20
|
|
20230602,130200,283000940,20050,20050,20050,20050,5
|
|
20230602,130100,282900690,20050,20050,20050,20050,1
|
|
20230602,130000,282880640,19970,20000,20000,19970,74
|
|
20230602,125900,281400810,20050,20050,20050,20050,11
|
|
20230602,125800,281180260,20050,20000,20050,20000,110
|
|
20230602,125700,278977810,20050,20050,20050,20050,0
|
|
20230602,125600,278977810,20050,20000,20050,19990,86
|
|
20230602,125500,277258330,20000,19990,20000,19990,98
|
|
20230602,125400,275298340,19990,19990,19990,19990,0
|
|
20230602,125300,275298340,19990,19980,19990,19960,83
|
|
20230602,125200,273641120,19980,19970,19980,19960,148
|
|
20230602,125100,270685490,19970,19970,19970,19970,50
|
|
20230602,125000,269686990,19960,19960,19960,19960,0
|
|
20230602,124900,269686990,19960,19960,19960,19960,74
|
|
20230602,124800,268209950,19960,19960,19960,19960,15
|
|
20230602,124700,267910550,19960,19960,19960,19960,20
|
|
20230602,124600,267511350,19960,19970,19970,19960,153
|
|
20230602,124500,264456630,19970,19970,19970,19970,0
|
|
20230602,124400,264456630,19970,19970,19970,19970,0
|
|
20230602,124300,264456630,19970,19970,19970,19970,0
|
|
20230602,124200,264456630,19970,19980,19980,19970,76
|
|
20230602,124100,262938890,19970,19970,19970,19970,0
|
|
20230602,124000,262938890,19970,19970,19970,19970,0
|
|
20230602,123900,262938890,19970,19970,19970,19970,94
|
|
20230602,123800,261061710,19970,19970,19970,19970,0
|
|
20230602,123700,261061710,19970,19970,19970,19970,0
|
|
20230602,123600,261061710,19970,19970,19970,19970,1
|
|
20230602,123500,261041740,19970,19970,19970,19970,93
|
|
20230602,123400,259184530,19970,19970,19970,19970,0
|
|
20230602,123300,259184530,19970,19970,19970,19970,0
|
|
20230602,123200,259184530,19970,19970,19970,19970,100
|
|
20230602,123100,257187530,19970,19970,19970,19970,0
|
|
20230602,123000,257187530,19970,19970,19970,19970,0
|
|
20230602,122900,257187530,19970,19980,19980,19970,97
|
|
20230602,122800,255250190,19970,19970,19970,19970,0
|
|
20230602,122700,255250190,19970,19970,19970,19970,0
|
|
20230602,122600,255250190,19970,19970,19970,19970,41
|
|
20230602,122500,254431420,19960,19970,19970,19960,89
|
|
20230602,122400,252654830,19960,19960,19960,19960,0
|
|
20230602,122300,252654830,19960,19970,19970,19960,13
|
|
20230602,122200,252395320,19970,19970,19970,19970,14
|
|
20230602,122100,252115740,19980,19980,19980,19970,4
|
|
20230602,122000,252035840,19970,19980,19980,19970,375
|
|
20230602,121900,244547070,19970,19980,19980,19970,64
|
|
20230602,121800,243268440,19980,19980,19980,19980,16
|
|
20230602,121700,242948760,19990,19990,19990,19990,0
|
|
20230602,121600,242948760,19990,19990,19990,19990,1
|
|
20230602,121500,242928770,19980,19980,19980,19980,73
|
|
20230602,121400,241470230,19990,19990,19990,19990,0
|
|
20230602,121300,241470230,19990,19990,19990,19990,3
|
|
20230602,121200,241410260,19980,19980,19980,19980,0
|
|
20230602,121100,241410260,19980,19990,19990,19980,80
|
|
20230602,121000,239811800,19990,19990,19990,19990,1
|
|
20230602,120900,239791810,19980,19980,19980,19980,0
|
|
20230602,120800,239791810,19980,19990,19990,19980,77
|
|
20230602,120700,238253320,19990,19990,19990,19990,0
|
|
20230602,120600,238253320,19990,19990,19990,19990,2
|
|
20230602,120500,238213340,19990,19990,19990,19990,4
|
|
20230602,120400,238133380,19980,19990,19990,19980,178
|
|
20230602,120300,234575890,19990,19990,19990,19990,1
|
|
20230602,120200,234555900,19990,19990,19990,19990,0
|
|
20230602,120100,234555900,19990,19980,19990,19980,76
|
|
20230602,120000,233037400,19990,19990,19990,19990,10
|
|
20230602,115900,232837500,19990,19990,19990,19990,0
|
|
20230602,115800,232837500,19990,19990,19990,19990,15
|
|
20230602,115700,232537650,20000,20000,20000,20000,0
|
|
20230602,115600,232537650,20000,20000,20000,20000,0
|
|
20230602,115500,232537650,20000,19980,20000,19980,201
|
|
20230602,115400,228518180,19980,19980,19980,19980,104
|
|
20230602,115300,226440260,19980,19980,19980,19980,53
|
|
20230602,115200,225381320,19980,19980,19980,19980,15
|
|
20230602,115100,225081620,19980,19980,19980,19980,5
|
|
20230602,115000,224981720,19980,19980,19980,19980,5
|
|
20230602,114900,224881820,19980,19980,19980,19980,0
|
|
20230602,114800,224881820,19980,19980,19980,19980,60
|
|
20230602,114700,223683020,19980,19970,19980,19970,76
|
|
20230602,114600,222165280,19970,19970,19970,19970,0
|
|
20230602,114500,222165280,19970,19970,19970,19970,0
|
|
20230602,114400,222165280,19970,19970,19970,19970,74
|
|
20230602,114300,220687500,19980,19980,19980,19980,0
|
|
20230602,114200,220687500,19980,19980,19980,19980,0
|
|
20230602,114100,220687500,19980,19980,19990,19980,234
|
|
20230602,114000,216012170,19990,19990,19990,19980,84
|
|
20230602,113900,214333740,19990,19990,19990,19990,5
|
|
20230602,113800,214233790,19990,19990,19990,19990,0
|
|
20230602,113700,214233790,19990,20000,20000,19990,261
|
|
20230602,113600,209015850,19990,19990,19990,19990,11
|
|
20230602,113500,208795960,19990,19990,19990,19990,4
|
|
20230602,113400,208716000,19980,19980,19980,19980,73
|
|
20230602,113300,207257460,19980,19980,19980,19980,0
|
|
20230602,113200,207257460,19980,19980,19980,19980,0
|
|
20230602,113100,207257460,19980,19980,19980,19980,75
|
|
20230602,113000,205758960,19980,19980,19980,19980,1
|
|
20230602,112900,205738980,19990,19990,19990,19990,0
|
|
20230602,112800,205738980,19990,19990,19990,19990,0
|
|
20230602,112700,205738980,19990,19990,19990,19990,60
|
|
20230602,112600,204539580,19990,19990,19990,19990,22
|
|
20230602,112500,204099800,19980,19980,19980,19980,270
|
|
20230602,112400,198705200,19970,19970,19970,19970,0
|
|
20230602,112300,198705200,19970,19980,19980,19970,204
|
|
20230602,112200,194631020,19970,19970,19980,19970,55
|
|
20230602,112100,193532660,19980,19980,19980,19980,0
|
|
20230602,112000,193532660,19980,19970,19980,19970,78
|
|
20230602,111900,191974950,19980,19980,19980,19980,4
|
|
20230602,111800,191895030,19970,19970,19970,19970,0
|
|
20230602,111700,191895030,19970,19970,19970,19970,0
|
|
20230602,111600,191895030,19970,19980,19980,19970,75
|
|
20230602,111500,190397270,19980,19980,19980,19980,489
|
|
20230602,111400,180627050,19980,19980,19980,19980,0
|
|
20230602,111300,180627050,19980,19980,19980,19980,74
|
|
20230602,111200,179148530,19980,19980,19980,19980,0
|
|
20230602,111100,179148530,19980,19980,19980,19980,4
|
|
20230602,111000,179068610,19980,19980,19980,19980,56
|
|
20230602,110900,177949730,19980,19980,19980,19980,17
|
|
20230602,110800,177610070,19980,19980,19980,19980,102
|
|
20230602,110700,175572110,19980,19980,19980,19980,392
|
|
20230602,110600,167739950,19980,19990,19990,19980,75
|
|
20230602,110500,166241440,19990,19990,19990,19990,3
|
|
20230602,110400,166181470,19990,19990,19990,19990,90
|
|
20230602,110300,164382370,19990,19990,19990,19990,8
|
|
20230602,110200,164222450,19990,19990,19990,19990,0
|
|
20230602,110100,164222450,19990,19990,19990,19990,2
|
|
20230602,110000,164182470,19990,19990,19990,19990,60
|
|
20230602,105900,162983070,19990,19980,19990,19980,75
|
|
20230602,105800,161484560,19970,19970,19970,19970,0
|
|
20230602,105700,161484560,19970,19970,19970,19970,0
|
|
20230602,105600,161484560,19970,19980,19980,19970,253
|
|
20230602,105500,156430720,19980,19980,19980,19980,1
|
|
20230602,105400,156410740,19990,19990,19990,19990,1
|
|
20230602,105300,156390750,19980,19990,19990,19980,16
|
|
20230602,105200,156070970,20050,20050,20050,20050,0
|
|
20230602,105100,156070970,20050,19990,20050,19980,198
|
|
20230602,105000,152110130,19990,19990,19990,19990,60
|
|
20230602,104900,150910730,19980,19980,19980,19980,73
|
|
20230602,104800,149452190,19990,19990,19990,19990,7
|
|
20230602,104700,149312260,19990,19990,19990,19990,1
|
|
20230602,104600,149292270,19980,19980,19980,19980,0
|
|
20230602,104500,149292270,19980,19980,19980,19980,15
|
|
20230602,104400,148992570,19980,19990,19990,19980,105
|
|
20230602,104300,146894430,19990,19990,19990,19990,0
|
|
20230602,104200,146894430,19990,19990,19990,19990,1
|
|
20230602,104100,146874440,19990,19990,19990,19990,100
|
|
20230602,104000,144875440,19990,19990,19990,19990,88
|
|
20230602,103900,143116320,19990,19990,19990,19990,293
|
|
20230602,103800,137259250,20000,20000,20000,20000,2
|
|
20230602,103700,137219250,20000,20000,20000,20000,7
|
|
20230602,103600,137079250,20000,20000,20000,20000,13
|
|
20230602,103500,136819250,19990,20000,20000,19990,66
|
|
20230602,103400,135499290,20000,20000,20000,20000,0
|
|
20230602,103300,135499290,20000,20000,20000,20000,373
|
|
20230602,103200,128039290,20000,20000,20000,20000,79
|
|
20230602,103100,126459290,20050,20050,20050,20050,0
|
|
20230602,103000,126459290,20050,20050,20050,20050,1
|
|
20230602,102900,126439240,20000,20000,20000,20000,0
|
|
20230602,102800,126439240,20000,20000,20000,20000,193
|
|
20230602,102700,122579240,20000,20000,20000,20000,0
|
|
20230602,102600,122579240,20000,20000,20000,20000,0
|
|
20230602,102500,122579240,20000,20000,20000,20000,73
|
|
20230602,102400,121119240,20000,20000,20000,20000,91
|
|
20230602,102300,119299240,20000,20050,20050,20000,58
|
|
20230602,102200,118139190,20000,20000,20000,20000,453
|
|
20230602,102100,109079190,20000,20000,20000,20000,97
|
|
20230602,102000,107139190,20050,20050,20050,20050,0
|
|
20230602,101900,107139190,20050,20050,20050,20050,0
|
|
20230602,101800,107139190,20050,20100,20100,20050,42
|
|
20230602,101700,106296090,20100,20100,20100,20100,0
|
|
20230602,101600,106296090,20100,20100,20100,20100,1
|
|
20230602,101500,106275990,20000,20000,20000,20000,0
|
|
20230602,101400,106275990,20000,20000,20000,20000,134
|
|
20230602,101300,103595990,20050,20050,20050,20050,1
|
|
20230602,101200,103575940,20050,20050,20050,20050,12
|
|
20230602,101100,103335340,20050,20000,20050,20000,75
|
|
20230602,101000,101835290,20000,20000,20000,20000,1
|
|
20230602,100900,101815290,20000,20000,20000,20000,0
|
|
20230602,100800,101815290,20000,20000,20000,20000,229
|
|
20230602,100700,97235290,20050,20050,20050,20050,0
|
|
20230602,100600,97235290,20050,20050,20050,20050,0
|
|
20230602,100500,97235290,20050,20050,20050,20050,0
|
|
20230602,100400,97235290,20050,20050,20050,20050,20
|
|
20230602,100300,96834290,20100,20050,20100,20050,113
|
|
20230602,100200,94568490,20000,20000,20000,20000,0
|
|
20230602,100100,94568490,20000,20000,20000,20000,73
|
|
20230602,100000,93108490,20050,20050,20050,20050,0
|
|
20230602,095900,93108490,20050,20050,20050,20050,1
|
|
20230602,095800,93088440,20000,20000,20000,20000,15
|
|
20230602,095700,92788440,20000,20000,20000,20000,146
|
|
20230602,095600,89868440,20000,20000,20000,20000,0
|
|
20230602,095500,89868440,20000,20000,20000,20000,0
|
|
20230602,095400,89868440,20000,20000,20000,20000,73
|
|
20230602,095300,88408440,20050,20050,20050,20050,1
|
|
20230602,095200,88388390,20000,20000,20000,20000,0
|
|
20230602,095100,88388390,20000,20000,20000,20000,30
|
|
20230602,095000,87788390,20000,20000,20000,20000,74
|
|
20230602,094900,86308390,20050,20050,20050,20050,0
|
|
20230602,094800,86308390,20050,20050,20050,20050,0
|
|
20230602,094700,86308390,20050,20050,20050,20050,1
|
|
20230602,094600,86288340,20100,20100,20100,20100,0
|
|
20230602,094500,86288340,20100,20050,20100,20050,150
|
|
20230602,094400,83274640,20050,20000,20050,19990,1099
|
|
20230602,094300,61295400,20000,20000,20000,20000,73
|
|
20230602,094200,59835400,20050,20050,20050,20050,25
|
|
20230602,094100,59334150,20050,20050,20050,20050,3
|
|
20230602,094000,59274000,20050,20000,20050,20000,75
|
|
20230602,093900,57773950,20000,20050,20050,20000,161
|
|
20230602,093800,54553900,20000,20000,20000,20000,0
|
|
20230602,093700,54553900,20000,20000,20000,20000,93
|
|
20230602,093600,52693900,20050,20050,20050,20050,2
|
|
20230602,093500,52653800,20050,20050,20050,20050,0
|
|
20230602,093400,52653800,20050,20000,20050,20000,133
|
|
20230602,093300,49992150,20000,20050,20050,20000,75
|
|
20230602,093200,48492100,20000,20000,20000,20000,0
|
|
20230602,093100,48492100,20000,20000,20000,20000,0
|
|
20230602,093000,48492100,20000,20000,20000,20000,73
|
|
20230602,092900,47032100,20000,20050,20050,20000,73
|
|
20230602,092800,45571900,20050,20100,20100,20050,41
|
|
20230602,092700,44749800,20050,20050,20050,20050,0
|
|
20230602,092600,44749800,20050,20050,20050,20000,134
|
|
20230602,092500,42066800,20050,20050,20050,20050,66
|
|
20230602,092400,40743500,20050,20050,20050,20050,24
|
|
20230602,092300,40262300,20050,20050,20050,20050,73
|
|
20230602,092200,38798650,20100,20100,20100,20100,0
|
|
20230602,092100,38798650,20100,20050,20100,20050,46
|
|
20230602,092000,37876300,20100,20100,20100,20100,1
|
|
20230602,091900,37856200,20050,20100,20100,20050,75
|
|
20230602,091800,36352400,20050,20050,20050,20050,76
|
|
20230602,091700,34828600,20050,20100,20100,20050,25
|
|
20230602,091600,34327300,20050,20050,20050,20050,74
|
|
20230602,091500,32843600,20100,20050,20100,20050,7
|
|
20230602,091400,32703200,20050,20050,20050,20050,0
|
|
20230602,091300,32703200,20050,20050,20050,20050,67
|
|
20230602,091200,31359850,20100,20100,20100,20050,3
|
|
20230602,091100,31299600,20100,20100,20100,20100,0
|
|
20230602,091000,31299600,20100,20050,20100,20050,69
|
|
20230602,090900,29916100,20050,20050,20050,20000,109
|
|
20230602,090800,27734350,20050,20050,20050,20050,1
|
|
20230602,090700,27714300,20050,20050,20050,20050,8
|
|
20230602,090600,27553900,20000,20050,20050,20000,470
|
|
20230602,090500,18131400,20100,20100,20100,20100,12
|
|
20230602,090400,17890200,20150,20150,20150,20150,1
|
|
20230602,090300,17870050,20050,20050,20050,20000,237
|
|
20230602,090200,13123200,20050,20100,20100,20050,461
|
|
20230602,090100,3872200,20100,20200,20200,20100,13
|
|
20230602,090000,3610800,20200,20200,20200,20200,129
|