756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,213300,605204780,19800,19800,19800,19800,645
|
|
20230607,213200,605204780,19800,19800,19800,19800,0
|
|
20230607,213100,605204780,19800,19800,19800,19800,0
|
|
20230607,213000,605204780,19800,19800,19800,19800,0
|
|
20230607,212900,605204780,19800,19800,19800,19800,0
|
|
20230607,212800,605204780,19800,19800,19800,19800,0
|
|
20230607,212700,605204780,19800,19800,19800,19800,0
|
|
20230607,212600,605204780,19800,19800,19800,19800,0
|
|
20230607,212500,605204780,19800,19800,19800,19800,0
|
|
20230607,212400,605204780,19800,19800,19800,19800,0
|
|
20230607,212300,605204780,19800,19800,19800,19800,0
|
|
20230607,212200,605204780,19800,19800,19800,19800,0
|
|
20230607,212100,605204780,19800,19800,19800,19800,0
|
|
20230607,212000,605204780,19800,19800,19800,19800,0
|
|
20230607,211900,605204780,19800,19800,19800,19800,0
|
|
20230607,211800,605204780,19800,19800,19800,19800,0
|
|
20230607,211700,605204780,19800,19800,19800,19800,0
|
|
20230607,211600,605204780,19800,19800,19800,19800,0
|
|
20230607,211500,605204780,19800,19800,19800,19800,0
|
|
20230607,211400,605204780,19800,19800,19800,19800,0
|
|
20230607,211300,605204780,19800,19800,19800,19800,0
|
|
20230607,211200,605204780,19800,19800,19800,19800,0
|
|
20230607,211100,605204780,19800,19800,19800,19800,0
|
|
20230607,211000,605204780,19800,19800,19800,19800,0
|
|
20230607,210900,605204780,19800,19800,19800,19800,0
|
|
20230607,210800,605204780,19800,19800,19800,19800,0
|
|
20230607,210700,605204780,19800,19800,19800,19800,0
|
|
20230607,210600,605204780,19800,19800,19800,19800,0
|
|
20230607,210500,605204780,19800,19800,19800,19800,0
|
|
20230607,210400,605204780,19800,19800,19800,19800,0
|
|
20230607,210300,605204780,19800,19800,19800,19800,645
|
|
20230607,210200,605204780,19800,19800,19800,19800,0
|
|
20230607,210100,605204780,19800,19800,19800,19800,0
|
|
20230607,210000,605204780,19800,19800,19800,19800,0
|
|
20230607,205900,605204780,19800,19800,19800,19800,0
|
|
20230607,205800,605204780,19800,19800,19800,19800,0
|
|
20230607,205700,605204780,19800,19800,19800,19800,0
|
|
20230607,205600,605204780,19800,19800,19800,19800,0
|
|
20230607,205500,605204780,19800,19800,19800,19800,0
|
|
20230607,205400,605204780,19800,19800,19800,19800,0
|
|
20230607,205300,605204780,19800,19800,19800,19800,0
|
|
20230607,205200,605204780,19800,19800,19800,19800,0
|
|
20230607,205100,605204780,19800,19800,19800,19800,0
|
|
20230607,205000,605204780,19800,19800,19800,19800,0
|
|
20230607,204900,605204780,19800,19800,19800,19800,0
|
|
20230607,204800,605204780,19800,19800,19800,19800,0
|
|
20230607,204700,605204780,19800,19800,19800,19800,0
|
|
20230607,204600,605204780,19800,19800,19800,19800,0
|
|
20230607,204500,605204780,19800,19800,19800,19800,0
|
|
20230607,204400,605204780,19800,19800,19800,19800,0
|
|
20230607,204300,605204780,19800,19800,19800,19800,0
|
|
20230607,204200,605204780,19800,19800,19800,19800,0
|
|
20230607,204100,605204780,19800,19800,19800,19800,0
|
|
20230607,204000,605204780,19800,19800,19800,19800,0
|
|
20230607,203900,605204780,19800,19800,19800,19800,0
|
|
20230607,203800,605204780,19800,19800,19800,19800,0
|
|
20230607,203700,605204780,19800,19800,19800,19800,0
|
|
20230607,203600,605204780,19800,19800,19800,19800,0
|
|
20230607,203500,605204780,19800,19800,19800,19800,0
|
|
20230607,203400,605204780,19800,19800,19800,19800,0
|
|
20230607,203300,605204780,19800,19800,19800,19800,645
|
|
20230607,203200,605204780,19800,19800,19800,19800,0
|
|
20230607,203100,605204780,19800,19800,19800,19800,0
|
|
20230607,203000,605204780,19800,19800,19800,19800,0
|
|
20230607,202900,605204780,19800,19800,19800,19800,0
|
|
20230607,202800,605204780,19800,19800,19800,19800,0
|
|
20230607,202700,605204780,19800,19800,19800,19800,0
|
|
20230607,202600,605204780,19800,19800,19800,19800,0
|
|
20230607,202500,605204780,19800,19800,19800,19800,0
|
|
20230607,202400,605204780,19800,19800,19800,19800,0
|
|
20230607,202300,605204780,19800,19800,19800,19800,0
|
|
20230607,202200,605204780,19800,19800,19800,19800,0
|
|
20230607,202100,605204780,19800,19800,19800,19800,0
|
|
20230607,202000,605204780,19800,19800,19800,19800,0
|
|
20230607,201900,605204780,19800,19800,19800,19800,0
|
|
20230607,201800,605204780,19800,19800,19800,19800,0
|
|
20230607,201700,605204780,19800,19800,19800,19800,0
|
|
20230607,201600,605204780,19800,19800,19800,19800,0
|
|
20230607,201500,605204780,19800,19800,19800,19800,0
|
|
20230607,201400,605204780,19800,19800,19800,19800,0
|
|
20230607,201300,605204780,19800,19800,19800,19800,0
|
|
20230607,201200,605204780,19800,19800,19800,19800,0
|
|
20230607,201100,605204780,19800,19800,19800,19800,0
|
|
20230607,201000,605204780,19800,19800,19800,19800,0
|
|
20230607,200900,605204780,19800,19800,19800,19800,0
|
|
20230607,200800,605204780,19800,19800,19800,19800,0
|
|
20230607,200700,605204780,19800,19800,19800,19800,0
|
|
20230607,200600,605204780,19800,19800,19800,19800,0
|
|
20230607,200500,605204780,19800,19800,19800,19800,0
|
|
20230607,200400,605204780,19800,19800,19800,19800,0
|
|
20230607,200300,605204780,19800,19800,19800,19800,645
|
|
20230607,200200,605204780,19800,19800,19800,19800,0
|
|
20230607,200100,605204780,19800,19800,19800,19800,0
|
|
20230607,200000,605204780,19800,19800,19800,19800,0
|
|
20230607,195900,605204780,19800,19800,19800,19800,0
|
|
20230607,195800,605204780,19800,19800,19800,19800,0
|
|
20230607,195700,605204780,19800,19800,19800,19800,0
|
|
20230607,195600,605204780,19800,19800,19800,19800,0
|
|
20230607,195500,605204780,19800,19800,19800,19800,0
|
|
20230607,195400,605204780,19800,19800,19800,19800,0
|
|
20230607,195300,605204780,19800,19800,19800,19800,0
|
|
20230607,195200,605204780,19800,19800,19800,19800,0
|
|
20230607,195100,605204780,19800,19800,19800,19800,0
|
|
20230607,195000,605204780,19800,19800,19800,19800,0
|
|
20230607,194900,605204780,19800,19800,19800,19800,0
|
|
20230607,194800,605204780,19800,19800,19800,19800,0
|
|
20230607,194700,605204780,19800,19800,19800,19800,0
|
|
20230607,194600,605204780,19800,19800,19800,19800,0
|
|
20230607,194500,605204780,19800,19800,19800,19800,0
|
|
20230607,194400,605204780,19800,19800,19800,19800,0
|
|
20230607,194300,605204780,19800,19800,19800,19800,0
|
|
20230607,194200,605204780,19800,19800,19800,19800,0
|
|
20230607,194100,605204780,19800,19800,19800,19800,0
|
|
20230607,194000,605204780,19800,19800,19800,19800,0
|
|
20230607,193900,605204780,19800,19800,19800,19800,0
|
|
20230607,193800,605204780,19800,19800,19800,19800,0
|
|
20230607,193700,605204780,19800,19800,19800,19800,0
|
|
20230607,193600,605204780,19800,19800,19800,19800,0
|
|
20230607,193500,605204780,19800,19800,19800,19800,0
|
|
20230607,193400,605204780,19800,19800,19800,19800,0
|
|
20230607,193300,605204780,19800,19800,19800,19800,645
|
|
20230607,193200,605204780,19800,19800,19800,19800,0
|
|
20230607,193100,605204780,19800,19800,19800,19800,0
|
|
20230607,193000,605204780,19800,19800,19800,19800,0
|
|
20230607,192900,605204780,19800,19800,19800,19800,0
|
|
20230607,192800,605204780,19800,19800,19800,19800,0
|
|
20230607,192700,605204780,19800,19800,19800,19800,0
|
|
20230607,192600,605204780,19800,19800,19800,19800,0
|
|
20230607,192500,605204780,19800,19800,19800,19800,0
|
|
20230607,192400,605204780,19800,19800,19800,19800,0
|
|
20230607,192300,605204780,19800,19800,19800,19800,0
|
|
20230607,192200,605204780,19800,19800,19800,19800,0
|
|
20230607,192100,605204780,19800,19800,19800,19800,0
|
|
20230607,192000,605204780,19800,19800,19800,19800,0
|
|
20230607,191900,605204780,19800,19800,19800,19800,0
|
|
20230607,191800,605204780,19800,19800,19800,19800,0
|
|
20230607,191700,605204780,19800,19800,19800,19800,0
|
|
20230607,191600,605204780,19800,19800,19800,19800,0
|
|
20230607,191500,605204780,19800,19800,19800,19800,0
|
|
20230607,191400,605204780,19800,19800,19800,19800,0
|
|
20230607,191300,605204780,19800,19800,19800,19800,0
|
|
20230607,191200,605204780,19800,19800,19800,19800,0
|
|
20230607,191100,605204780,19800,19800,19800,19800,0
|
|
20230607,191000,605204780,19800,19800,19800,19800,0
|
|
20230607,190900,605204780,19800,19800,19800,19800,0
|
|
20230607,190800,605204780,19800,19800,19800,19800,0
|
|
20230607,190700,605204780,19800,19800,19800,19800,0
|
|
20230607,190600,605204780,19800,19800,19800,19800,0
|
|
20230607,190500,605204780,19800,19800,19800,19800,0
|
|
20230607,190400,605204780,19800,19800,19800,19800,0
|
|
20230607,190300,605204780,19800,19800,19800,19800,645
|
|
20230607,190200,605204780,19800,19800,19800,19800,0
|
|
20230607,190100,605204780,19800,19800,19800,19800,0
|
|
20230607,190000,605204780,19800,19800,19800,19800,0
|
|
20230607,185900,605204780,19800,19800,19800,19800,0
|
|
20230607,185800,605204780,19800,19800,19800,19800,0
|
|
20230607,185700,605204780,19800,19800,19800,19800,0
|
|
20230607,185600,605204780,19800,19800,19800,19800,0
|
|
20230607,185500,605204780,19800,19800,19800,19800,0
|
|
20230607,185400,605204780,19800,19800,19800,19800,0
|
|
20230607,185300,605204780,19800,19800,19800,19800,0
|
|
20230607,185200,605204780,19800,19800,19800,19800,0
|
|
20230607,185100,605204780,19800,19800,19800,19800,0
|
|
20230607,185000,605204780,19800,19800,19800,19800,0
|
|
20230607,184900,605204780,19800,19800,19800,19800,0
|
|
20230607,184800,605204780,19800,19800,19800,19800,0
|
|
20230607,184700,605204780,19800,19800,19800,19800,0
|
|
20230607,184600,605204780,19800,19800,19800,19800,0
|
|
20230607,184500,605204780,19800,19800,19800,19800,0
|
|
20230607,184400,605204780,19800,19800,19800,19800,0
|
|
20230607,184300,605204780,19800,19800,19800,19800,0
|
|
20230607,184200,605204780,19800,19800,19800,19800,0
|
|
20230607,184100,605204780,19800,19800,19800,19800,0
|
|
20230607,184000,605204780,19800,19800,19800,19800,0
|
|
20230607,183900,605204780,19800,19800,19800,19800,0
|
|
20230607,183800,605204780,19800,19800,19800,19800,0
|
|
20230607,183700,605204780,19800,19800,19800,19800,0
|
|
20230607,183600,605204780,19800,19800,19800,19800,0
|
|
20230607,183500,605204780,19800,19800,19800,19800,0
|
|
20230607,183400,605204780,19800,19800,19800,19800,0
|
|
20230607,183300,605204780,19800,19800,19800,19800,645
|
|
20230607,183200,605204780,19800,19800,19800,19800,0
|
|
20230607,183100,605204780,19800,19800,19800,19800,0
|
|
20230607,183000,605204780,19800,19800,19800,19800,0
|
|
20230607,182900,605204780,19800,19800,19800,19800,0
|
|
20230607,182800,605204780,19800,19800,19800,19800,0
|
|
20230607,182700,605204780,19800,19800,19800,19800,0
|
|
20230607,182600,605204780,19800,19800,19800,19800,0
|
|
20230607,182500,605204780,19800,19800,19800,19800,0
|
|
20230607,182400,605204780,19800,19800,19800,19800,0
|
|
20230607,182300,605204780,19800,19800,19800,19800,0
|
|
20230607,182200,605204780,19800,19800,19800,19800,0
|
|
20230607,182100,605204780,19800,19800,19800,19800,0
|
|
20230607,182000,605204780,19800,19800,19800,19800,0
|
|
20230607,181900,605204780,19800,19800,19800,19800,0
|
|
20230607,181800,605204780,19800,19800,19800,19800,0
|
|
20230607,181700,605204780,19800,19800,19800,19800,0
|
|
20230607,181600,605204780,19800,19800,19800,19800,0
|
|
20230607,181500,605204780,19800,19800,19800,19800,0
|
|
20230607,181400,605204780,19800,19800,19800,19800,0
|
|
20230607,181300,605204780,19800,19800,19800,19800,0
|
|
20230607,181200,605204780,19800,19800,19800,19800,0
|
|
20230607,181100,605204780,19800,19800,19800,19800,0
|
|
20230607,181000,605204780,19800,19800,19800,19800,0
|
|
20230607,180900,605204780,19800,19800,19800,19800,0
|
|
20230607,180800,605204780,19800,19800,19800,19800,0
|
|
20230607,180700,605204780,19800,19800,19800,19800,0
|
|
20230607,180600,605204780,19800,19800,19800,19800,0
|
|
20230607,180500,605204780,19800,19800,19800,19800,0
|
|
20230607,180400,605204780,19800,19800,19800,19800,0
|
|
20230607,180300,605204780,19800,19800,19800,19800,645
|
|
20230607,180200,605204780,19800,19800,19800,19800,0
|
|
20230607,180100,605204780,19800,19800,19800,19800,0
|
|
20230607,180000,605204780,19800,19800,19800,19800,0
|
|
20230607,175900,605204780,19800,19800,19800,19800,0
|
|
20230607,175800,605204780,19800,19800,19800,19800,0
|
|
20230607,175700,605204780,19800,19800,19800,19800,0
|
|
20230607,175600,605204780,19800,19800,19800,19800,0
|
|
20230607,175500,605204780,19800,19800,19800,19800,0
|
|
20230607,175400,605204780,19800,19800,19800,19800,0
|
|
20230607,175300,605204780,19800,19800,19800,19800,0
|
|
20230607,175200,605204780,19800,19800,19800,19800,0
|
|
20230607,175100,605204780,19800,19800,19800,19800,0
|
|
20230607,175000,605204780,19800,19800,19800,19800,0
|
|
20230607,174900,605204780,19800,19800,19800,19800,0
|
|
20230607,174800,605204780,19800,19800,19800,19800,0
|
|
20230607,174700,605204780,19800,19800,19800,19800,0
|
|
20230607,174600,605204780,19800,19800,19800,19800,0
|
|
20230607,174500,605204780,19800,19800,19800,19800,0
|
|
20230607,174400,605204780,19800,19800,19800,19800,0
|
|
20230607,174300,605204780,19800,19800,19800,19800,0
|
|
20230607,174200,605204780,19800,19800,19800,19800,0
|
|
20230607,174100,605204780,19800,19800,19800,19800,0
|
|
20230607,174000,605204780,19800,19800,19800,19800,0
|
|
20230607,173900,605204780,19800,19800,19800,19800,0
|
|
20230607,173800,605204780,19800,19800,19800,19800,0
|
|
20230607,173700,605204780,19800,19800,19800,19800,0
|
|
20230607,173600,605204780,19800,19800,19800,19800,0
|
|
20230607,173500,605204780,19800,19800,19800,19800,0
|
|
20230607,173400,605204780,19800,19800,19800,19800,0
|
|
20230607,173300,605204780,19800,19800,19800,19800,645
|
|
20230607,173200,605204780,19800,19800,19800,19800,0
|
|
20230607,173100,605204780,19800,19800,19800,19800,0
|
|
20230607,173000,605204780,19800,19800,19800,19800,0
|
|
20230607,172900,605204780,19800,19800,19800,19800,0
|
|
20230607,172800,605204780,19800,19800,19800,19800,0
|
|
20230607,172700,605204780,19800,19800,19800,19800,0
|
|
20230607,172600,605204780,19800,19800,19800,19800,0
|
|
20230607,172500,605204780,19800,19800,19800,19800,0
|
|
20230607,172400,605204780,19800,19800,19800,19800,0
|
|
20230607,172300,605204780,19800,19800,19800,19800,0
|
|
20230607,172200,605204780,19800,19800,19800,19800,0
|
|
20230607,172100,605204780,19800,19800,19800,19800,0
|
|
20230607,172000,605204780,19800,19800,19800,19800,0
|
|
20230607,171900,605204780,19800,19800,19800,19800,0
|
|
20230607,171800,605204780,19800,19800,19800,19800,0
|
|
20230607,171700,605204780,19800,19800,19800,19800,0
|
|
20230607,171600,605204780,19800,19800,19800,19800,0
|
|
20230607,171500,605204780,19800,19800,19800,19800,0
|
|
20230607,171400,605204780,19800,19800,19800,19800,0
|
|
20230607,171300,605204780,19800,19800,19800,19800,0
|
|
20230607,171200,605204780,19800,19800,19800,19800,0
|
|
20230607,171100,605204780,19800,19800,19800,19800,0
|
|
20230607,171000,605204780,19800,19800,19800,19800,0
|
|
20230607,170900,605204780,19800,19800,19800,19800,0
|
|
20230607,170800,605204780,19800,19800,19800,19800,0
|
|
20230607,170700,605204780,19800,19800,19800,19800,0
|
|
20230607,170600,605204780,19800,19800,19800,19800,0
|
|
20230607,170500,605204780,19800,19800,19800,19800,0
|
|
20230607,170400,605204780,19800,19800,19800,19800,0
|
|
20230607,170300,605204780,19800,19800,19800,19800,645
|
|
20230607,170200,605204780,19800,19800,19800,19800,0
|
|
20230607,170100,605204780,19800,19800,19800,19800,0
|
|
20230607,170000,605204780,19800,19800,19800,19800,0
|
|
20230607,165900,605204780,19800,19800,19800,19800,0
|
|
20230607,165800,605204780,19800,19800,19800,19800,0
|
|
20230607,165700,605204780,19800,19800,19800,19800,0
|
|
20230607,165600,605204780,19800,19800,19800,19800,0
|
|
20230607,165500,605204780,19800,19800,19800,19800,0
|
|
20230607,165400,605204780,19800,19800,19800,19800,0
|
|
20230607,165300,605204780,19800,19800,19800,19800,0
|
|
20230607,165200,605204780,19800,19800,19800,19800,0
|
|
20230607,165100,605204780,19800,19800,19800,19800,0
|
|
20230607,165000,605204780,19800,19800,19800,19800,0
|
|
20230607,164900,605204780,19800,19800,19800,19800,0
|
|
20230607,164800,605204780,19800,19800,19800,19800,0
|
|
20230607,164700,605204780,19800,19800,19800,19800,0
|
|
20230607,164600,605204780,19800,19800,19800,19800,0
|
|
20230607,164500,605204780,19800,19800,19800,19800,0
|
|
20230607,164400,605204780,19800,19800,19800,19800,0
|
|
20230607,164300,605204780,19800,19800,19800,19800,0
|
|
20230607,164200,605204780,19800,19800,19800,19800,0
|
|
20230607,164100,605204780,19800,19800,19800,19800,0
|
|
20230607,164000,605204780,19800,19800,19800,19800,0
|
|
20230607,163900,605204780,19800,19800,19800,19800,0
|
|
20230607,163800,605204780,19800,19800,19800,19800,0
|
|
20230607,163700,605204780,19800,19800,19800,19800,0
|
|
20230607,163600,605204780,19800,19800,19800,19800,0
|
|
20230607,163500,605204780,19800,19800,19800,19800,0
|
|
20230607,163400,605204780,19800,19800,19800,19800,0
|
|
20230607,163300,605204780,19800,19800,19800,19800,645
|
|
20230607,163200,605204780,19800,19800,19800,19800,0
|
|
20230607,163100,605204780,19800,19800,19800,19800,0
|
|
20230607,163000,605204780,19800,19800,19800,19800,0
|
|
20230607,162900,605204780,19800,19800,19800,19800,0
|
|
20230607,162800,605204780,19800,19800,19800,19800,0
|
|
20230607,162700,605204780,19800,19800,19800,19800,0
|
|
20230607,162600,605204780,19800,19800,19800,19800,0
|
|
20230607,162500,605204780,19800,19800,19800,19800,0
|
|
20230607,162400,605204780,19800,19800,19800,19800,0
|
|
20230607,162300,605204780,19800,19800,19800,19800,0
|
|
20230607,162200,605204780,19800,19800,19800,19800,0
|
|
20230607,162100,605204780,19800,19800,19800,19800,0
|
|
20230607,162000,605204780,19800,19800,19800,19800,0
|
|
20230607,161900,605204780,19800,19800,19800,19800,0
|
|
20230607,161800,605204780,19800,19800,19800,19800,0
|
|
20230607,161700,605204780,19800,19800,19800,19800,0
|
|
20230607,161600,605204780,19800,19800,19800,19800,0
|
|
20230607,161500,605204780,19800,19800,19800,19800,0
|
|
20230607,161400,605204780,19800,19800,19800,19800,0
|
|
20230607,161300,605204780,19800,19800,19800,19800,0
|
|
20230607,161200,605204780,19800,19800,19800,19800,0
|
|
20230607,161100,605204780,19800,19800,19800,19800,0
|
|
20230607,161000,605204780,19800,19800,19800,19800,0
|
|
20230607,160900,605204780,19800,19800,19800,19800,0
|
|
20230607,160800,605204780,19800,19800,19800,19800,0
|
|
20230607,160700,605204780,19800,19800,19800,19800,0
|
|
20230607,160600,605204780,19800,19800,19800,19800,0
|
|
20230607,160500,605204780,19800,19800,19800,19800,0
|
|
20230607,160400,605204780,19800,19800,19800,19800,0
|
|
20230607,160300,605204780,19800,19800,19800,19800,645
|
|
20230607,160200,605204780,19800,19800,19800,19800,0
|
|
20230607,160100,605204780,19800,19800,19800,19800,0
|
|
20230607,160000,605204780,19800,19800,19800,19800,0
|
|
20230607,155900,605204780,19800,19800,19800,19800,0
|
|
20230607,155800,605204780,19800,19800,19800,19800,0
|
|
20230607,155700,605204780,19800,19800,19800,19800,0
|
|
20230607,155600,605204780,19800,19800,19800,19800,0
|
|
20230607,155500,605204780,19800,19800,19800,19800,0
|
|
20230607,155400,605204780,19800,19800,19800,19800,0
|
|
20230607,155300,605204780,19800,19800,19800,19800,0
|
|
20230607,155200,605204780,19800,19800,19800,19800,0
|
|
20230607,155100,605204780,19800,19800,19800,19800,0
|
|
20230607,155000,605204780,19800,19800,19800,19800,0
|
|
20230607,154900,605204780,19800,19800,19800,19800,0
|
|
20230607,154800,605204780,19800,19800,19800,19800,0
|
|
20230607,154700,605204780,19800,19800,19800,19800,0
|
|
20230607,154600,605204780,19800,19800,19800,19800,0
|
|
20230607,154500,605204780,19800,19800,19800,19800,0
|
|
20230607,154400,605204780,19800,19800,19800,19800,0
|
|
20230607,154300,605204780,19800,19800,19800,19800,0
|
|
20230607,154200,605204780,19800,19800,19800,19800,0
|
|
20230607,154100,605204780,19800,19800,19800,19800,0
|
|
20230607,154000,605204780,19800,19800,19800,19800,0
|
|
20230607,153900,605204780,19800,19800,19800,19800,0
|
|
20230607,153800,605204780,19800,19800,19800,19800,0
|
|
20230607,153700,605204780,19800,19800,19800,19800,0
|
|
20230607,153600,605204780,19800,19800,19800,19800,0
|
|
20230607,153500,605204780,19800,19800,19800,19800,0
|
|
20230607,153400,605204780,19800,19800,19800,19800,0
|
|
20230607,153300,605204780,19800,19800,19800,19800,645
|
|
20230607,153200,605204780,19800,19800,19800,19800,0
|
|
20230607,153100,605204780,19800,19800,19800,19800,0
|
|
20230607,153000,605204780,19800,19800,19800,19800,645
|
|
20230607,152900,592433780,19800,19800,19800,19800,0
|
|
20230607,152800,592433780,19800,19800,19800,19800,0
|
|
20230607,152700,592433780,19800,19800,19800,19800,0
|
|
20230607,152600,592433780,19800,19800,19800,19800,0
|
|
20230607,152500,592433780,19800,19800,19800,19800,0
|
|
20230607,152400,592433780,19800,19800,19800,19800,0
|
|
20230607,152300,592433780,19800,19800,19800,19800,0
|
|
20230607,152200,592433780,19800,19800,19800,19800,0
|
|
20230607,152100,592433780,19800,19800,19800,19800,0
|
|
20230607,152000,592433780,19800,19800,19800,19800,0
|
|
20230607,151900,592433780,19800,19810,19820,19800,322
|
|
20230607,151800,586058130,19820,19820,19820,19820,10
|
|
20230607,151700,585859930,19820,19820,19820,19820,0
|
|
20230607,151600,585859930,19820,19800,19820,19800,90
|
|
20230607,151500,584077910,19800,19800,19800,19800,158
|
|
20230607,151400,580949510,19800,19800,19800,19800,0
|
|
20230607,151300,580949510,19800,19800,19800,19800,68
|
|
20230607,151200,579603110,19800,19800,19800,19800,0
|
|
20230607,151100,579603110,19800,19800,19800,19800,8
|
|
20230607,151000,579444710,19820,19820,19820,19800,31
|
|
20230607,150900,578830810,19820,19810,19820,19800,1006
|
|
20230607,150800,558909580,19810,19830,19830,19810,205
|
|
20230607,150700,554845560,19830,19830,19830,19820,109
|
|
20230607,150600,552684590,19830,19850,19850,19830,551
|
|
20230607,150500,541752430,19850,19850,19850,19850,142
|
|
20230607,150400,538933730,19850,19850,19850,19850,0
|
|
20230607,150300,538933730,19850,19850,19850,19850,0
|
|
20230607,150200,538933730,19850,19850,19850,19850,53
|
|
20230607,150100,537881680,19850,19870,19870,19850,1872
|
|
20230607,150000,500710270,19870,19870,19870,19870,87
|
|
20230607,145900,498981580,19870,19870,19870,19870,0
|
|
20230607,145800,498981580,19870,19870,19870,19870,0
|
|
20230607,145700,498981580,19870,19870,19870,19870,3
|
|
20230607,145600,498921970,19870,19870,19870,19870,4
|
|
20230607,145500,498842490,19870,19870,19870,19870,4
|
|
20230607,145400,498763010,19870,19870,19870,19870,44
|
|
20230607,145300,497888730,19880,19870,19880,19870,256
|
|
20230607,145200,492801910,19870,19870,19870,19870,0
|
|
20230607,145100,492801910,19870,19870,19870,19870,0
|
|
20230607,145000,492801910,19870,19880,19880,19870,19
|
|
20230607,144900,492424230,19870,19870,19870,19870,0
|
|
20230607,144800,492424230,19870,19870,19870,19870,51
|
|
20230607,144700,491410860,19870,19870,19870,19870,100
|
|
20230607,144600,489423860,19920,19920,19920,19920,0
|
|
20230607,144500,489423860,19920,19920,19920,19920,100
|
|
20230607,144400,487431860,19920,19920,19920,19920,0
|
|
20230607,144300,487431860,19920,19910,19920,19880,133
|
|
20230607,144200,484786400,19920,19920,19920,19920,10
|
|
20230607,144100,484587200,19930,19940,19940,19930,19
|
|
20230607,144000,484208510,19950,19950,19950,19950,0
|
|
20230607,143900,484208510,19950,19950,19950,19950,0
|
|
20230607,143800,484208510,19950,19950,19950,19950,1
|
|
20230607,143700,484188560,19950,19950,19950,19950,1
|
|
20230607,143600,484168610,19890,19890,19890,19890,0
|
|
20230607,143500,484168610,19890,19890,19890,19890,0
|
|
20230607,143400,484168610,19890,19880,19890,19880,36
|
|
20230607,143300,483452580,19880,19940,19940,19880,105
|
|
20230607,143200,481359180,19940,19940,19940,19940,0
|
|
20230607,143100,481359180,19940,19940,19940,19940,0
|
|
20230607,143000,481359180,19940,19940,19940,19940,0
|
|
20230607,142900,481359180,19940,19940,19940,19940,301
|
|
20230607,142800,475357240,19940,19940,19940,19940,0
|
|
20230607,142700,475357240,19940,19940,19940,19940,0
|
|
20230607,142600,475357240,19940,19940,19940,19940,0
|
|
20230607,142500,475357240,19940,19940,19940,19940,5
|
|
20230607,142400,475257540,19950,19950,19950,19950,0
|
|
20230607,142300,475257540,19950,19950,19950,19950,0
|
|
20230607,142200,475257540,19950,19870,19950,19870,30
|
|
20230607,142100,474660640,19860,19860,19860,19860,0
|
|
20230607,142000,474660640,19860,19860,19860,19860,0
|
|
20230607,141900,474660640,19860,19860,19860,19860,0
|
|
20230607,141800,474660640,19860,19860,19860,19860,0
|
|
20230607,141700,474660640,19860,19860,19860,19860,29
|
|
20230607,141600,474084700,19860,19950,19950,19860,20
|
|
20230607,141500,473686540,19950,19950,19950,19950,0
|
|
20230607,141400,473686540,19950,19950,19950,19950,0
|
|
20230607,141300,473686540,19950,19950,19950,19950,0
|
|
20230607,141200,473686540,19950,19950,19950,19950,4
|
|
20230607,141100,473606740,19950,19950,19950,19950,1
|
|
20230607,141000,473586790,19850,19850,19850,19850,0
|
|
20230607,140900,473586790,19850,19850,19850,19850,0
|
|
20230607,140800,473586790,19850,19850,19850,19850,0
|
|
20230607,140700,473586790,19850,19850,19850,19850,0
|
|
20230607,140600,473586790,19850,19900,19900,19850,600
|
|
20230607,140500,461673410,19900,19950,19950,19900,63
|
|
20230607,140400,460419610,19900,19900,19900,19900,16
|
|
20230607,140300,460101210,19900,19860,19900,19860,4
|
|
20230607,140200,460021730,19900,19900,19900,19860,440
|
|
20230607,140100,451279230,19870,19890,19890,19870,631
|
|
20230607,140000,438736740,19880,19890,19890,19880,43
|
|
20230607,135900,437881890,19890,19890,19890,19890,387
|
|
20230607,135800,430184460,19890,19910,19910,19890,508
|
|
20230607,135700,420075200,19960,19960,19960,19960,15
|
|
20230607,135600,419775800,19960,19960,19960,19960,30
|
|
20230607,135500,419177000,19960,19960,19960,19960,0
|
|
20230607,135400,419177000,19960,19960,19960,19960,100
|
|
20230607,135300,417181000,19900,19900,19900,19900,200
|
|
20230607,135200,413201000,19900,19900,19900,19900,0
|
|
20230607,135100,413201000,19900,19900,19900,19900,0
|
|
20230607,135000,413201000,19900,19900,19900,19900,0
|
|
20230607,134900,413201000,19900,19900,19900,19900,0
|
|
20230607,134800,413201000,19900,19900,19900,19900,0
|
|
20230607,134700,413201000,19900,19900,19900,19900,1
|
|
20230607,134600,413181100,19960,19960,19960,19960,0
|
|
20230607,134500,413181100,19960,19960,19960,19890,102
|
|
20230607,134400,411151500,19900,19910,19910,19900,10
|
|
20230607,134300,410952490,19970,19970,19970,19970,340
|
|
20230607,134200,404162690,19970,19990,19990,19970,340
|
|
20230607,134100,397370890,20000,20000,20000,20000,1
|
|
20230607,134000,397350890,20000,20000,20000,20000,0
|
|
20230607,133900,397350890,20000,20000,20000,20000,0
|
|
20230607,133800,397350890,20000,20000,20000,20000,0
|
|
20230607,133700,397350890,20000,20000,20000,20000,1
|
|
20230607,133600,397330890,19940,19940,19940,19940,0
|
|
20230607,133500,397330890,19940,19940,19940,19940,0
|
|
20230607,133400,397330890,19940,19940,19940,19940,0
|
|
20230607,133300,397330890,19940,19930,19940,19930,200
|
|
20230607,133200,393343410,19930,19930,19930,19930,0
|
|
20230607,133100,393343410,19930,19930,19930,19930,100
|
|
20230607,133000,391350410,19900,19900,19900,19900,2
|
|
20230607,132900,391310610,19900,19900,19900,19900,0
|
|
20230607,132800,391310610,19900,19900,19900,19900,790
|
|
20230607,132700,375589610,19900,19900,19900,19900,493
|
|
20230607,132600,365778910,19900,19940,19940,19900,1031
|
|
20230607,132500,345246840,19940,19940,19940,19940,0
|
|
20230607,132400,345246840,19940,19970,19990,19940,1112
|
|
20230607,132300,323055710,19980,19980,19980,19980,0
|
|
20230607,132200,323055710,19980,19980,19980,19980,0
|
|
20230607,132100,323055710,19980,20000,20000,19980,388
|
|
20230607,132000,315299470,20050,20050,20050,20050,0
|
|
20230607,131900,315299470,20050,20050,20050,20050,0
|
|
20230607,131800,315299470,20050,20050,20050,20050,0
|
|
20230607,131700,315299470,20050,20050,20050,20050,0
|
|
20230607,131600,315299470,20050,20050,20050,20050,0
|
|
20230607,131500,315299470,20050,20050,20050,20050,0
|
|
20230607,131400,315299470,20050,20050,20050,20050,0
|
|
20230607,131300,315299470,20050,20050,20050,20050,100
|
|
20230607,131200,313294470,20050,20050,20050,20050,1
|
|
20230607,131100,313274420,20000,20000,20000,20000,0
|
|
20230607,131000,313274420,20000,20000,20000,20000,0
|
|
20230607,130900,313274420,20000,19990,20000,19990,329
|
|
20230607,130800,306694460,19990,19990,19990,19990,0
|
|
20230607,130700,306694460,19990,19990,19990,19990,0
|
|
20230607,130600,306694460,19990,19990,19990,19990,4
|
|
20230607,130500,306614500,20000,20000,20000,20000,10
|
|
20230607,130400,306414500,20000,19980,20000,19980,13
|
|
20230607,130300,306154610,19990,19990,19990,19990,204
|
|
20230607,130200,302076650,19980,19980,19980,19980,3
|
|
20230607,130100,302016710,19980,19980,19980,19980,0
|
|
20230607,130000,302016710,19980,19980,19980,19980,1
|
|
20230607,125900,301996730,19990,19990,19990,19990,3
|
|
20230607,125800,301936760,19990,19990,19990,19990,5
|
|
20230607,125700,301836810,20000,20000,20000,20000,0
|
|
20230607,125600,301836810,20000,19990,20000,19990,1001
|
|
20230607,125500,281817260,19960,19960,19960,19960,162
|
|
20230607,125400,278583740,19960,19960,19960,19960,10
|
|
20230607,125300,278384140,19960,19960,19960,19960,400
|
|
20230607,125200,270400140,19960,19960,19960,19960,0
|
|
20230607,125100,270400140,19960,19960,19960,19960,0
|
|
20230607,125000,270400140,19960,19960,19960,19960,61
|
|
20230607,124900,269182580,19960,19960,19960,19960,0
|
|
20230607,124800,269182580,19960,19970,19970,19960,632
|
|
20230607,124700,256567810,19960,19970,19970,19960,140
|
|
20230607,124600,253772160,19970,19970,19970,19970,0
|
|
20230607,124500,253772160,19970,19970,19970,19970,0
|
|
20230607,124400,253772160,19970,19970,19970,19970,24
|
|
20230607,124300,253292880,19980,19980,19980,19980,0
|
|
20230607,124200,253292880,19980,19980,19980,19980,0
|
|
20230607,124100,253292880,19980,19980,19980,19980,0
|
|
20230607,124000,253292880,19980,19980,19980,19980,0
|
|
20230607,123900,253292880,19980,19980,19980,19980,0
|
|
20230607,123800,253292880,19980,19980,19980,19980,4
|
|
20230607,123700,253212960,19980,19980,19980,19970,37
|
|
20230607,123600,252474020,19980,19990,19990,19980,4
|
|
20230607,123500,252394080,19990,19990,19990,19990,0
|
|
20230607,123400,252394080,19990,19990,19990,19990,3
|
|
20230607,123300,252334110,19990,19990,19990,19990,48
|
|
20230607,123200,251374590,19990,19990,19990,19990,4
|
|
20230607,123100,251294630,19990,19970,19990,19970,106
|
|
20230607,123000,249176550,19960,19960,19960,19960,24
|
|
20230607,122900,248697510,19970,19960,19970,19960,5
|
|
20230607,122800,248597700,19970,19970,19970,19970,0
|
|
20230607,122700,248597700,19970,19960,19970,19960,83
|
|
20230607,122600,246940520,19960,19960,19960,19960,262
|
|
20230607,122500,241711000,19970,19970,19970,19970,483
|
|
20230607,122400,232065490,20000,20000,20000,20000,0
|
|
20230607,122300,232065490,20000,20000,20000,20000,0
|
|
20230607,122200,232065490,20000,20000,20000,20000,2
|
|
20230607,122100,232025490,20000,19980,20000,19980,11
|
|
20230607,122000,231805590,19970,19980,19980,19970,112
|
|
20230607,121900,229567950,19980,19980,19980,19980,0
|
|
20230607,121800,229567950,19980,19980,19980,19980,150
|
|
20230607,121700,226570950,19980,19980,19980,19980,0
|
|
20230607,121600,226570950,19980,19980,19980,19980,4
|
|
20230607,121500,226491030,19980,19980,19980,19980,19
|
|
20230607,121400,226111410,19980,19980,19980,19980,19
|
|
20230607,121300,225731790,19980,19980,19980,19980,48
|
|
20230607,121200,224772750,19980,19980,19980,19980,741
|
|
20230607,121100,209967570,19980,19990,19990,19980,25
|
|
20230607,121000,209467850,20000,19990,20000,19990,12
|
|
20230607,120900,209227870,20000,20000,20000,20000,0
|
|
20230607,120800,209227870,20000,20000,20000,20000,0
|
|
20230607,120700,209227870,20000,20000,20000,20000,1
|
|
20230607,120600,209207870,20000,20000,20000,20000,6
|
|
20230607,120500,209087870,19990,19990,19990,19990,11
|
|
20230607,120400,208867980,19990,19990,19990,19990,5
|
|
20230607,120300,208768030,19980,19980,19980,19980,0
|
|
20230607,120200,208768030,19980,19980,19980,19980,0
|
|
20230607,120100,208768030,19980,19980,19980,19980,0
|
|
20230607,120000,208768030,19980,19980,19980,19980,0
|
|
20230607,115900,208768030,19980,19980,19980,19980,0
|
|
20230607,115800,208768030,19980,19980,19980,19980,0
|
|
20230607,115700,208768030,19980,19990,19990,19980,50
|
|
20230607,115600,207768960,19990,19990,19990,19990,3
|
|
20230607,115500,207708990,19990,19990,19990,19990,25
|
|
20230607,115400,207209240,19990,19990,19990,19990,1
|
|
20230607,115300,207189250,19990,19990,19990,19990,0
|
|
20230607,115200,207189250,19990,19990,19990,19990,100
|
|
20230607,115100,205190250,19980,19980,19980,19980,1
|
|
20230607,115000,205170270,19990,19990,19990,19990,153
|
|
20230607,114900,202111800,19990,19990,19990,19990,0
|
|
20230607,114800,202111800,19990,19990,19990,19990,0
|
|
20230607,114700,202111800,19990,19990,19990,19990,0
|
|
20230607,114600,202111800,19990,19990,19990,19990,0
|
|
20230607,114500,202111800,19990,19990,19990,19990,30
|
|
20230607,114400,201512100,20100,20100,20100,20100,1
|
|
20230607,114300,201492000,20050,20050,20050,20050,0
|
|
20230607,114200,201492000,20050,20050,20050,20050,30
|
|
20230607,114100,200890500,20050,20050,20050,20050,0
|
|
20230607,114000,200890500,20050,20050,20050,20050,0
|
|
20230607,113900,200890500,20050,20050,20050,20050,43
|
|
20230607,113800,200028350,20100,20100,20100,20100,15
|
|
20230607,113700,199726850,20100,20100,20100,20100,7
|
|
20230607,113600,199586150,20050,20050,20050,20050,0
|
|
20230607,113500,199586150,20050,20000,20050,20000,54
|
|
20230607,113400,198503500,20000,20000,20000,20000,0
|
|
20230607,113300,198503500,20000,20000,20000,20000,25
|
|
20230607,113200,198003500,19990,19990,19990,19990,0
|
|
20230607,113100,198003500,19990,20000,20000,19990,8
|
|
20230607,113000,197843520,20000,20000,20000,20000,0
|
|
20230607,112900,197843520,20000,20000,20000,20000,0
|
|
20230607,112800,197843520,20000,20000,20000,20000,0
|
|
20230607,112700,197843520,20000,20000,20000,20000,0
|
|
20230607,112600,197843520,20000,20000,20000,20000,100
|
|
20230607,112500,195843520,20000,20000,20000,20000,0
|
|
20230607,112400,195843520,20000,20000,20000,20000,10
|
|
20230607,112300,195643520,20000,20000,20000,20000,0
|
|
20230607,112200,195643520,20000,20000,20000,20000,176
|
|
20230607,112100,192123520,20000,20000,20000,20000,0
|
|
20230607,112000,192123520,20000,20000,20000,19990,146
|
|
20230607,111900,189203540,19990,19990,19990,19990,4
|
|
20230607,111800,189123580,19990,19990,19990,19990,3
|
|
20230607,111700,189063610,19990,19990,19990,19990,0
|
|
20230607,111600,189063610,19990,19990,19990,19990,17
|
|
20230607,111500,188723780,19990,19990,19990,19990,2
|
|
20230607,111400,188683800,19990,19990,19990,19990,0
|
|
20230607,111300,188683800,19990,19990,19990,19990,0
|
|
20230607,111200,188683800,19990,19990,19990,19990,0
|
|
20230607,111100,188683800,19990,19990,19990,19990,0
|
|
20230607,111000,188683800,19990,19990,19990,19990,0
|
|
20230607,110900,188683800,19990,19990,19990,19990,0
|
|
20230607,110800,188683800,19990,19990,19990,19990,0
|
|
20230607,110700,188683800,19990,19990,19990,19990,0
|
|
20230607,110600,188683800,19990,19990,20000,19990,512
|
|
20230607,110500,178443920,19990,19990,19990,19990,0
|
|
20230607,110400,178443920,19990,19990,19990,19980,70
|
|
20230607,110300,177044640,19990,20000,20000,19990,13
|
|
20230607,110200,176784760,20000,20000,20000,20000,0
|
|
20230607,110100,176784760,20000,20000,20000,20000,0
|
|
20230607,110000,176784760,20000,20000,20000,20000,0
|
|
20230607,105900,176784760,20000,20000,20000,20000,0
|
|
20230607,105800,176784760,20000,20000,20000,20000,0
|
|
20230607,105700,176784760,20000,20000,20000,20000,5
|
|
20230607,105600,176684760,19990,19990,19990,19990,80
|
|
20230607,105500,175085560,19990,19990,19990,19990,330
|
|
20230607,105400,168488860,20000,20000,20000,20000,0
|
|
20230607,105300,168488860,20000,20000,20000,20000,0
|
|
20230607,105200,168488860,20000,20000,20000,20000,1
|
|
20230607,105100,168468860,20000,20000,20000,20000,0
|
|
20230607,105000,168468860,20000,20000,20000,20000,327
|
|
20230607,104900,161928860,20000,20000,20000,20000,184
|
|
20230607,104800,158248860,20000,20000,20000,20000,0
|
|
20230607,104700,158248860,20000,20050,20050,20000,10
|
|
20230607,104600,158048710,20100,20100,20100,20100,0
|
|
20230607,104500,158048710,20100,20100,20100,20100,0
|
|
20230607,104400,158048710,20100,20100,20100,20100,1
|
|
20230607,104300,158028610,20050,20050,20050,20050,125
|
|
20230607,104200,155522360,20100,20100,20100,20100,0
|
|
20230607,104100,155522360,20100,20100,20100,20100,4
|
|
20230607,104000,155441960,20100,20100,20100,20100,3
|
|
20230607,103900,155381660,20050,20050,20050,20050,0
|
|
20230607,103800,155381660,20050,20050,20050,20050,72
|
|
20230607,103700,153938060,20050,20050,20050,20050,0
|
|
20230607,103600,153938060,20050,20050,20050,20050,50
|
|
20230607,103500,152935560,20050,20050,20050,20050,131
|
|
20230607,103400,150309010,20050,20050,20050,20050,0
|
|
20230607,103300,150309010,20050,19990,20050,19990,164
|
|
20230607,103200,147030590,19990,20050,20050,19990,164
|
|
20230607,103100,143750780,20050,20000,20050,20000,51
|
|
20230607,103000,142728280,20000,20000,20000,20000,19
|
|
20230607,102900,142348280,20000,20000,20000,20000,1
|
|
20230607,102800,142328280,20000,20050,20050,20000,390
|
|
20230607,102700,134527780,20050,20050,20050,20050,0
|
|
20230607,102600,134527780,20050,20050,20050,20050,267
|
|
20230607,102500,129174430,20050,20050,20050,20050,0
|
|
20230607,102400,129174430,20050,20050,20050,20050,0
|
|
20230607,102300,129174430,20050,20050,20050,20050,50
|
|
20230607,102200,128171930,20200,20100,20200,20100,49
|
|
20230607,102100,127186930,20200,20200,20200,20200,0
|
|
20230607,102000,127186930,20200,20200,20200,20200,0
|
|
20230607,101900,127186930,20200,20200,20200,20200,100
|
|
20230607,101800,125166930,20200,20200,20200,20200,0
|
|
20230607,101700,125166930,20200,20200,20200,20200,0
|
|
20230607,101600,125166930,20200,20200,20200,20200,0
|
|
20230607,101500,125166930,20200,20200,20200,20200,0
|
|
20230607,101400,125166930,20200,20200,20200,20200,3
|
|
20230607,101300,125106330,20200,20200,20200,20200,0
|
|
20230607,101200,125106330,20200,20200,20200,20200,0
|
|
20230607,101100,125106330,20200,20200,20200,20200,0
|
|
20230607,101000,125106330,20200,20200,20200,20200,0
|
|
20230607,100900,125106330,20200,20200,20200,20200,0
|
|
20230607,100800,125106330,20200,20200,20200,20200,0
|
|
20230607,100700,125106330,20200,20050,20200,20050,37
|
|
20230607,100600,124364330,20050,20050,20050,20050,0
|
|
20230607,100500,124364330,20050,20050,20050,20050,0
|
|
20230607,100400,124364330,20050,20050,20050,20050,82
|
|
20230607,100300,122720230,20000,20000,20000,20000,0
|
|
20230607,100200,122720230,20000,20000,20000,20000,198
|
|
20230607,100100,118760230,20200,20200,20200,20200,100
|
|
20230607,100000,116740230,20200,20200,20200,20200,1
|
|
20230607,095900,116720030,20200,20200,20200,20200,0
|
|
20230607,095800,116720030,20200,20200,20200,20200,0
|
|
20230607,095700,116720030,20200,20200,20200,20200,0
|
|
20230607,095600,116720030,20200,20200,20200,20200,0
|
|
20230607,095500,116720030,20200,20200,20200,20200,0
|
|
20230607,095400,116720030,20200,20200,20200,20200,0
|
|
20230607,095300,116720030,20200,20200,20200,20200,0
|
|
20230607,095200,116720030,20200,20200,20200,20200,0
|
|
20230607,095100,116720030,20200,20200,20200,20200,1
|
|
20230607,095000,116699830,20000,20000,20000,20000,0
|
|
20230607,094900,116699830,20000,20000,20000,20000,500
|
|
20230607,094800,106699830,20000,20050,20050,20000,912
|
|
20230607,094700,88456330,20050,20050,20050,20050,0
|
|
20230607,094600,88456330,20050,20100,20100,20050,70
|
|
20230607,094500,87049830,20150,20150,20150,20150,0
|
|
20230607,094400,87049830,20150,20150,20150,20150,0
|
|
20230607,094300,87049830,20150,20150,20150,20150,0
|
|
20230607,094200,87049830,20150,20150,20150,20150,201
|
|
20230607,094100,82999680,20150,20150,20150,20150,114
|
|
20230607,094000,80702580,20300,20300,20300,20300,0
|
|
20230607,093900,80702580,20300,20300,20300,20300,0
|
|
20230607,093800,80702580,20300,20300,20300,20300,200
|
|
20230607,093700,76642580,20300,20250,20300,20250,5
|
|
20230607,093600,76541180,20300,20300,20300,20300,3
|
|
20230607,093500,76480280,20300,20300,20300,20300,2
|
|
20230607,093400,76439680,20250,20250,20250,20250,23
|
|
20230607,093300,75973930,20300,20100,20300,20100,22
|
|
20230607,093200,75531330,20050,20050,20050,20050,597
|
|
20230607,093100,63561480,20050,20050,20050,20050,1
|
|
20230607,093000,63541430,20000,20000,20000,20000,76
|
|
20230607,092900,62021430,20000,20000,20000,20000,1
|
|
20230607,092800,62001430,19960,19960,19960,19960,60
|
|
20230607,092700,60803830,19960,19980,20050,19960,204
|
|
20230607,092600,56728540,19980,19980,19980,19980,142
|
|
20230607,092500,53891380,19980,19980,19980,19980,210
|
|
20230607,092400,49695580,19980,19990,19990,19980,600
|
|
20230607,092300,37707470,19990,19990,19990,19990,100
|
|
20230607,092200,35708470,19990,19990,19990,19990,5
|
|
20230607,092100,35608520,20050,20050,20050,20050,0
|
|
20230607,092000,35608520,20050,20050,20050,20050,0
|
|
20230607,091900,35608520,20050,20050,20050,20050,2
|
|
20230607,091800,35568420,20000,20000,20000,19990,322
|
|
20230607,091700,29129650,20050,20000,20050,20000,67
|
|
20230607,091600,27789350,20100,20100,20100,20100,3
|
|
20230607,091500,27729050,20050,20100,20100,20050,45
|
|
20230607,091400,26826650,20150,20150,20150,20150,526
|
|
20230607,091300,16227750,20200,20200,20200,20200,0
|
|
20230607,091200,16227750,20200,20200,20200,20200,0
|
|
20230607,091100,16227750,20200,20200,20200,20200,60
|
|
20230607,091000,15015750,20250,20250,20250,20250,0
|
|
20230607,090900,15015750,20250,20250,20250,20250,152
|
|
20230607,090800,11937750,20150,20150,20150,20150,48
|
|
20230607,090700,10970550,20300,20300,20300,20300,1
|
|
20230607,090600,10950250,20150,20350,20350,20150,311
|
|
20230607,090500,4669800,20400,20400,20400,20400,0
|
|
20230607,090400,4669800,20400,20400,20400,20400,0
|
|
20230607,090300,4669800,20400,20400,20400,20400,70
|
|
20230607,090200,3241800,20400,20350,20400,20350,50
|
|
20230607,090100,2222000,20200,20200,20200,20200,0
|
|
20230607,090000,2222000,20200,20200,20200,20200,110
|