786 lines
40 KiB
CSV
786 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,220300,211199550,15780,15780,15780,15780,226
|
|
20230601,220200,211199550,15780,15780,15780,15780,0
|
|
20230601,220100,211199550,15780,15780,15780,15780,0
|
|
20230601,220000,211199550,15780,15780,15780,15780,0
|
|
20230601,215900,211199550,15780,15780,15780,15780,0
|
|
20230601,215800,211199550,15780,15780,15780,15780,0
|
|
20230601,215700,211199550,15780,15780,15780,15780,0
|
|
20230601,215600,211199550,15780,15780,15780,15780,0
|
|
20230601,215500,211199550,15780,15780,15780,15780,0
|
|
20230601,215400,211199550,15780,15780,15780,15780,0
|
|
20230601,215300,211199550,15780,15780,15780,15780,0
|
|
20230601,215200,211199550,15780,15780,15780,15780,0
|
|
20230601,215100,211199550,15780,15780,15780,15780,0
|
|
20230601,215000,211199550,15780,15780,15780,15780,0
|
|
20230601,214900,211199550,15780,15780,15780,15780,0
|
|
20230601,214800,211199550,15780,15780,15780,15780,0
|
|
20230601,214700,211199550,15780,15780,15780,15780,0
|
|
20230601,214600,211199550,15780,15780,15780,15780,0
|
|
20230601,214500,211199550,15780,15780,15780,15780,0
|
|
20230601,214400,211199550,15780,15780,15780,15780,0
|
|
20230601,214300,211199550,15780,15780,15780,15780,0
|
|
20230601,214200,211199550,15780,15780,15780,15780,0
|
|
20230601,214100,211199550,15780,15780,15780,15780,0
|
|
20230601,214000,211199550,15780,15780,15780,15780,0
|
|
20230601,213900,211199550,15780,15780,15780,15780,0
|
|
20230601,213800,211199550,15780,15780,15780,15780,0
|
|
20230601,213700,211199550,15780,15780,15780,15780,0
|
|
20230601,213600,211199550,15780,15780,15780,15780,0
|
|
20230601,213500,211199550,15780,15780,15780,15780,0
|
|
20230601,213400,211199550,15780,15780,15780,15780,0
|
|
20230601,213300,211199550,15780,15780,15780,15780,226
|
|
20230601,213200,211199550,15780,15780,15780,15780,0
|
|
20230601,213100,211199550,15780,15780,15780,15780,0
|
|
20230601,213000,211199550,15780,15780,15780,15780,0
|
|
20230601,212900,211199550,15780,15780,15780,15780,0
|
|
20230601,212800,211199550,15780,15780,15780,15780,0
|
|
20230601,212700,211199550,15780,15780,15780,15780,0
|
|
20230601,212600,211199550,15780,15780,15780,15780,0
|
|
20230601,212500,211199550,15780,15780,15780,15780,0
|
|
20230601,212400,211199550,15780,15780,15780,15780,0
|
|
20230601,212300,211199550,15780,15780,15780,15780,0
|
|
20230601,212200,211199550,15780,15780,15780,15780,0
|
|
20230601,212100,211199550,15780,15780,15780,15780,0
|
|
20230601,212000,211199550,15780,15780,15780,15780,0
|
|
20230601,211900,211199550,15780,15780,15780,15780,0
|
|
20230601,211800,211199550,15780,15780,15780,15780,0
|
|
20230601,211700,211199550,15780,15780,15780,15780,0
|
|
20230601,211600,211199550,15780,15780,15780,15780,0
|
|
20230601,211500,211199550,15780,15780,15780,15780,0
|
|
20230601,211400,211199550,15780,15780,15780,15780,0
|
|
20230601,211300,211199550,15780,15780,15780,15780,0
|
|
20230601,211200,211199550,15780,15780,15780,15780,0
|
|
20230601,211100,211199550,15780,15780,15780,15780,0
|
|
20230601,211000,211199550,15780,15780,15780,15780,0
|
|
20230601,210900,211199550,15780,15780,15780,15780,0
|
|
20230601,210800,211199550,15780,15780,15780,15780,0
|
|
20230601,210700,211199550,15780,15780,15780,15780,0
|
|
20230601,210600,211199550,15780,15780,15780,15780,0
|
|
20230601,210500,211199550,15780,15780,15780,15780,0
|
|
20230601,210400,211199550,15780,15780,15780,15780,0
|
|
20230601,210300,211199550,15780,15780,15780,15780,226
|
|
20230601,210200,211199550,15780,15780,15780,15780,0
|
|
20230601,210100,211199550,15780,15780,15780,15780,0
|
|
20230601,210000,211199550,15780,15780,15780,15780,0
|
|
20230601,205900,211199550,15780,15780,15780,15780,0
|
|
20230601,205800,211199550,15780,15780,15780,15780,0
|
|
20230601,205700,211199550,15780,15780,15780,15780,0
|
|
20230601,205600,211199550,15780,15780,15780,15780,0
|
|
20230601,205500,211199550,15780,15780,15780,15780,0
|
|
20230601,205400,211199550,15780,15780,15780,15780,0
|
|
20230601,205300,211199550,15780,15780,15780,15780,0
|
|
20230601,205200,211199550,15780,15780,15780,15780,0
|
|
20230601,205100,211199550,15780,15780,15780,15780,0
|
|
20230601,205000,211199550,15780,15780,15780,15780,0
|
|
20230601,204900,211199550,15780,15780,15780,15780,0
|
|
20230601,204800,211199550,15780,15780,15780,15780,0
|
|
20230601,204700,211199550,15780,15780,15780,15780,0
|
|
20230601,204600,211199550,15780,15780,15780,15780,0
|
|
20230601,204500,211199550,15780,15780,15780,15780,0
|
|
20230601,204400,211199550,15780,15780,15780,15780,0
|
|
20230601,204300,211199550,15780,15780,15780,15780,0
|
|
20230601,204200,211199550,15780,15780,15780,15780,0
|
|
20230601,204100,211199550,15780,15780,15780,15780,0
|
|
20230601,204000,211199550,15780,15780,15780,15780,0
|
|
20230601,203900,211199550,15780,15780,15780,15780,0
|
|
20230601,203800,211199550,15780,15780,15780,15780,0
|
|
20230601,203700,211199550,15780,15780,15780,15780,0
|
|
20230601,203600,211199550,15780,15780,15780,15780,0
|
|
20230601,203500,211199550,15780,15780,15780,15780,0
|
|
20230601,203400,211199550,15780,15780,15780,15780,0
|
|
20230601,203300,211199550,15780,15780,15780,15780,226
|
|
20230601,203200,211199550,15780,15780,15780,15780,0
|
|
20230601,203100,211199550,15780,15780,15780,15780,0
|
|
20230601,203000,211199550,15780,15780,15780,15780,0
|
|
20230601,202900,211199550,15780,15780,15780,15780,0
|
|
20230601,202800,211199550,15780,15780,15780,15780,0
|
|
20230601,202700,211199550,15780,15780,15780,15780,0
|
|
20230601,202600,211199550,15780,15780,15780,15780,0
|
|
20230601,202500,211199550,15780,15780,15780,15780,0
|
|
20230601,202400,211199550,15780,15780,15780,15780,0
|
|
20230601,202300,211199550,15780,15780,15780,15780,0
|
|
20230601,202200,211199550,15780,15780,15780,15780,0
|
|
20230601,202100,211199550,15780,15780,15780,15780,0
|
|
20230601,202000,211199550,15780,15780,15780,15780,0
|
|
20230601,201900,211199550,15780,15780,15780,15780,0
|
|
20230601,201800,211199550,15780,15780,15780,15780,0
|
|
20230601,201700,211199550,15780,15780,15780,15780,0
|
|
20230601,201600,211199550,15780,15780,15780,15780,0
|
|
20230601,201500,211199550,15780,15780,15780,15780,0
|
|
20230601,201400,211199550,15780,15780,15780,15780,0
|
|
20230601,201300,211199550,15780,15780,15780,15780,0
|
|
20230601,201200,211199550,15780,15780,15780,15780,0
|
|
20230601,201100,211199550,15780,15780,15780,15780,0
|
|
20230601,201000,211199550,15780,15780,15780,15780,0
|
|
20230601,200900,211199550,15780,15780,15780,15780,0
|
|
20230601,200800,211199550,15780,15780,15780,15780,0
|
|
20230601,200700,211199550,15780,15780,15780,15780,0
|
|
20230601,200600,211199550,15780,15780,15780,15780,0
|
|
20230601,200500,211199550,15780,15780,15780,15780,0
|
|
20230601,200400,211199550,15780,15780,15780,15780,0
|
|
20230601,200300,211199550,15780,15780,15780,15780,226
|
|
20230601,200200,211199550,15780,15780,15780,15780,0
|
|
20230601,200100,211199550,15780,15780,15780,15780,0
|
|
20230601,200000,211199550,15780,15780,15780,15780,0
|
|
20230601,195900,211199550,15780,15780,15780,15780,0
|
|
20230601,195800,211199550,15780,15780,15780,15780,0
|
|
20230601,195700,211199550,15780,15780,15780,15780,0
|
|
20230601,195600,211199550,15780,15780,15780,15780,0
|
|
20230601,195500,211199550,15780,15780,15780,15780,0
|
|
20230601,195400,211199550,15780,15780,15780,15780,0
|
|
20230601,195300,211199550,15780,15780,15780,15780,0
|
|
20230601,195200,211199550,15780,15780,15780,15780,0
|
|
20230601,195100,211199550,15780,15780,15780,15780,0
|
|
20230601,195000,211199550,15780,15780,15780,15780,0
|
|
20230601,194900,211199550,15780,15780,15780,15780,0
|
|
20230601,194800,211199550,15780,15780,15780,15780,0
|
|
20230601,194700,211199550,15780,15780,15780,15780,0
|
|
20230601,194600,211199550,15780,15780,15780,15780,0
|
|
20230601,194500,211199550,15780,15780,15780,15780,0
|
|
20230601,194400,211199550,15780,15780,15780,15780,0
|
|
20230601,194300,211199550,15780,15780,15780,15780,0
|
|
20230601,194200,211199550,15780,15780,15780,15780,0
|
|
20230601,194100,211199550,15780,15780,15780,15780,0
|
|
20230601,194000,211199550,15780,15780,15780,15780,0
|
|
20230601,193900,211199550,15780,15780,15780,15780,0
|
|
20230601,193800,211199550,15780,15780,15780,15780,0
|
|
20230601,193700,211199550,15780,15780,15780,15780,0
|
|
20230601,193600,211199550,15780,15780,15780,15780,0
|
|
20230601,193500,211199550,15780,15780,15780,15780,0
|
|
20230601,193400,211199550,15780,15780,15780,15780,0
|
|
20230601,193300,211199550,15780,15780,15780,15780,226
|
|
20230601,193200,211199550,15780,15780,15780,15780,0
|
|
20230601,193100,211199550,15780,15780,15780,15780,0
|
|
20230601,193000,211199550,15780,15780,15780,15780,0
|
|
20230601,192900,211199550,15780,15780,15780,15780,0
|
|
20230601,192800,211199550,15780,15780,15780,15780,0
|
|
20230601,192700,211199550,15780,15780,15780,15780,0
|
|
20230601,192600,211199550,15780,15780,15780,15780,0
|
|
20230601,192500,211199550,15780,15780,15780,15780,0
|
|
20230601,192400,211199550,15780,15780,15780,15780,0
|
|
20230601,192300,211199550,15780,15780,15780,15780,0
|
|
20230601,192200,211199550,15780,15780,15780,15780,0
|
|
20230601,192100,211199550,15780,15780,15780,15780,0
|
|
20230601,192000,211199550,15780,15780,15780,15780,0
|
|
20230601,191900,211199550,15780,15780,15780,15780,0
|
|
20230601,191800,211199550,15780,15780,15780,15780,0
|
|
20230601,191700,211199550,15780,15780,15780,15780,0
|
|
20230601,191600,211199550,15780,15780,15780,15780,0
|
|
20230601,191500,211199550,15780,15780,15780,15780,0
|
|
20230601,191400,211199550,15780,15780,15780,15780,0
|
|
20230601,191300,211199550,15780,15780,15780,15780,0
|
|
20230601,191200,211199550,15780,15780,15780,15780,0
|
|
20230601,191100,211199550,15780,15780,15780,15780,0
|
|
20230601,191000,211199550,15780,15780,15780,15780,0
|
|
20230601,190900,211199550,15780,15780,15780,15780,0
|
|
20230601,190800,211199550,15780,15780,15780,15780,0
|
|
20230601,190700,211199550,15780,15780,15780,15780,0
|
|
20230601,190600,211199550,15780,15780,15780,15780,0
|
|
20230601,190500,211199550,15780,15780,15780,15780,0
|
|
20230601,190400,211199550,15780,15780,15780,15780,0
|
|
20230601,190300,211199550,15780,15780,15780,15780,226
|
|
20230601,190200,211199550,15780,15780,15780,15780,0
|
|
20230601,190100,211199550,15780,15780,15780,15780,0
|
|
20230601,190000,211199550,15780,15780,15780,15780,0
|
|
20230601,185900,211199550,15780,15780,15780,15780,0
|
|
20230601,185800,211199550,15780,15780,15780,15780,0
|
|
20230601,185700,211199550,15780,15780,15780,15780,0
|
|
20230601,185600,211199550,15780,15780,15780,15780,0
|
|
20230601,185500,211199550,15780,15780,15780,15780,0
|
|
20230601,185400,211199550,15780,15780,15780,15780,0
|
|
20230601,185300,211199550,15780,15780,15780,15780,0
|
|
20230601,185200,211199550,15780,15780,15780,15780,0
|
|
20230601,185100,211199550,15780,15780,15780,15780,0
|
|
20230601,185000,211199550,15780,15780,15780,15780,0
|
|
20230601,184900,211199550,15780,15780,15780,15780,0
|
|
20230601,184800,211199550,15780,15780,15780,15780,0
|
|
20230601,184700,211199550,15780,15780,15780,15780,0
|
|
20230601,184600,211199550,15780,15780,15780,15780,0
|
|
20230601,184500,211199550,15780,15780,15780,15780,0
|
|
20230601,184400,211199550,15780,15780,15780,15780,0
|
|
20230601,184300,211199550,15780,15780,15780,15780,0
|
|
20230601,184200,211199550,15780,15780,15780,15780,0
|
|
20230601,184100,211199550,15780,15780,15780,15780,0
|
|
20230601,184000,211199550,15780,15780,15780,15780,0
|
|
20230601,183900,211199550,15780,15780,15780,15780,0
|
|
20230601,183800,211199550,15780,15780,15780,15780,0
|
|
20230601,183700,211199550,15780,15780,15780,15780,0
|
|
20230601,183600,211199550,15780,15780,15780,15780,0
|
|
20230601,183500,211199550,15780,15780,15780,15780,0
|
|
20230601,183400,211199550,15780,15780,15780,15780,0
|
|
20230601,183300,211199550,15780,15780,15780,15780,226
|
|
20230601,183200,211199550,15780,15780,15780,15780,0
|
|
20230601,183100,211199550,15780,15780,15780,15780,0
|
|
20230601,183000,211199550,15780,15780,15780,15780,0
|
|
20230601,182900,211199550,15780,15780,15780,15780,0
|
|
20230601,182800,211199550,15780,15780,15780,15780,0
|
|
20230601,182700,211199550,15780,15780,15780,15780,0
|
|
20230601,182600,211199550,15780,15780,15780,15780,0
|
|
20230601,182500,211199550,15780,15780,15780,15780,0
|
|
20230601,182400,211199550,15780,15780,15780,15780,0
|
|
20230601,182300,211199550,15780,15780,15780,15780,0
|
|
20230601,182200,211199550,15780,15780,15780,15780,0
|
|
20230601,182100,211199550,15780,15780,15780,15780,0
|
|
20230601,182000,211199550,15780,15780,15780,15780,0
|
|
20230601,181900,211199550,15780,15780,15780,15780,0
|
|
20230601,181800,211199550,15780,15780,15780,15780,0
|
|
20230601,181700,211199550,15780,15780,15780,15780,0
|
|
20230601,181600,211199550,15780,15780,15780,15780,0
|
|
20230601,181500,211199550,15780,15780,15780,15780,0
|
|
20230601,181400,211199550,15780,15780,15780,15780,0
|
|
20230601,181300,211199550,15780,15780,15780,15780,0
|
|
20230601,181200,211199550,15780,15780,15780,15780,0
|
|
20230601,181100,211199550,15780,15780,15780,15780,0
|
|
20230601,181000,211199550,15780,15780,15780,15780,0
|
|
20230601,180900,211199550,15780,15780,15780,15780,0
|
|
20230601,180800,211199550,15780,15780,15780,15780,0
|
|
20230601,180700,211199550,15780,15780,15780,15780,0
|
|
20230601,180600,211199550,15780,15780,15780,15780,0
|
|
20230601,180500,211199550,15780,15780,15780,15780,0
|
|
20230601,180400,211199550,15780,15780,15780,15780,0
|
|
20230601,180300,211199550,15780,15780,15780,15780,226
|
|
20230601,180200,211199550,15780,15780,15780,15780,0
|
|
20230601,180100,211199550,15780,15780,15780,15780,0
|
|
20230601,180000,211199550,15780,15780,15780,15780,0
|
|
20230601,175900,211199550,15780,15780,15780,15780,0
|
|
20230601,175800,211199550,15780,15780,15780,15780,0
|
|
20230601,175700,211199550,15780,15780,15780,15780,0
|
|
20230601,175600,211199550,15780,15780,15780,15780,0
|
|
20230601,175500,211199550,15780,15780,15780,15780,0
|
|
20230601,175400,211199550,15780,15780,15780,15780,0
|
|
20230601,175300,211199550,15780,15780,15780,15780,0
|
|
20230601,175200,211199550,15780,15780,15780,15780,0
|
|
20230601,175100,211199550,15780,15780,15780,15780,0
|
|
20230601,175000,211199550,15780,15780,15780,15780,0
|
|
20230601,174900,211199550,15780,15780,15780,15780,0
|
|
20230601,174800,211199550,15780,15780,15780,15780,0
|
|
20230601,174700,211199550,15780,15780,15780,15780,0
|
|
20230601,174600,211199550,15780,15780,15780,15780,0
|
|
20230601,174500,211199550,15780,15780,15780,15780,0
|
|
20230601,174400,211199550,15780,15780,15780,15780,0
|
|
20230601,174300,211199550,15780,15780,15780,15780,0
|
|
20230601,174200,211199550,15780,15780,15780,15780,0
|
|
20230601,174100,211199550,15780,15780,15780,15780,0
|
|
20230601,174000,211199550,15780,15780,15780,15780,0
|
|
20230601,173900,211199550,15780,15780,15780,15780,0
|
|
20230601,173800,211199550,15780,15780,15780,15780,0
|
|
20230601,173700,211199550,15780,15780,15780,15780,0
|
|
20230601,173600,211199550,15780,15780,15780,15780,0
|
|
20230601,173500,211199550,15780,15780,15780,15780,0
|
|
20230601,173400,211199550,15780,15780,15780,15780,0
|
|
20230601,173300,211199550,15780,15780,15780,15780,226
|
|
20230601,173200,211199550,15780,15780,15780,15780,0
|
|
20230601,173100,211199550,15780,15780,15780,15780,0
|
|
20230601,173000,211199550,15780,15780,15780,15780,0
|
|
20230601,172900,211199550,15780,15780,15780,15780,0
|
|
20230601,172800,211199550,15780,15780,15780,15780,0
|
|
20230601,172700,211199550,15780,15780,15780,15780,0
|
|
20230601,172600,211199550,15780,15780,15780,15780,0
|
|
20230601,172500,211199550,15780,15780,15780,15780,0
|
|
20230601,172400,211199550,15780,15780,15780,15780,0
|
|
20230601,172300,211199550,15780,15780,15780,15780,0
|
|
20230601,172200,211199550,15780,15780,15780,15780,0
|
|
20230601,172100,211199550,15780,15780,15780,15780,0
|
|
20230601,172000,211199550,15780,15780,15780,15780,0
|
|
20230601,171900,211199550,15780,15780,15780,15780,0
|
|
20230601,171800,211199550,15780,15780,15780,15780,0
|
|
20230601,171700,211199550,15780,15780,15780,15780,0
|
|
20230601,171600,211199550,15780,15780,15780,15780,0
|
|
20230601,171500,211199550,15780,15780,15780,15780,0
|
|
20230601,171400,211199550,15780,15780,15780,15780,0
|
|
20230601,171300,211199550,15780,15780,15780,15780,0
|
|
20230601,171200,211199550,15780,15780,15780,15780,0
|
|
20230601,171100,211199550,15780,15780,15780,15780,0
|
|
20230601,171000,211199550,15780,15780,15780,15780,0
|
|
20230601,170900,211199550,15780,15780,15780,15780,0
|
|
20230601,170800,211199550,15780,15780,15780,15780,0
|
|
20230601,170700,211199550,15780,15780,15780,15780,0
|
|
20230601,170600,211199550,15780,15780,15780,15780,0
|
|
20230601,170500,211199550,15780,15780,15780,15780,0
|
|
20230601,170400,211199550,15780,15780,15780,15780,0
|
|
20230601,170300,211199550,15780,15780,15780,15780,226
|
|
20230601,170200,211199550,15780,15780,15780,15780,0
|
|
20230601,170100,211199550,15780,15780,15780,15780,0
|
|
20230601,170000,211199550,15780,15780,15780,15780,0
|
|
20230601,165900,211199550,15780,15780,15780,15780,0
|
|
20230601,165800,211199550,15780,15780,15780,15780,0
|
|
20230601,165700,211199550,15780,15780,15780,15780,0
|
|
20230601,165600,211199550,15780,15780,15780,15780,0
|
|
20230601,165500,211199550,15780,15780,15780,15780,0
|
|
20230601,165400,211199550,15780,15780,15780,15780,0
|
|
20230601,165300,211199550,15780,15780,15780,15780,0
|
|
20230601,165200,211199550,15780,15780,15780,15780,0
|
|
20230601,165100,211199550,15780,15780,15780,15780,0
|
|
20230601,165000,211199550,15780,15780,15780,15780,0
|
|
20230601,164900,211199550,15780,15780,15780,15780,0
|
|
20230601,164800,211199550,15780,15780,15780,15780,0
|
|
20230601,164700,211199550,15780,15780,15780,15780,0
|
|
20230601,164600,211199550,15780,15780,15780,15780,0
|
|
20230601,164500,211199550,15780,15780,15780,15780,0
|
|
20230601,164400,211199550,15780,15780,15780,15780,0
|
|
20230601,164300,211199550,15780,15780,15780,15780,0
|
|
20230601,164200,211199550,15780,15780,15780,15780,0
|
|
20230601,164100,211199550,15780,15780,15780,15780,0
|
|
20230601,164000,211199550,15780,15780,15780,15780,0
|
|
20230601,163900,211199550,15780,15780,15780,15780,0
|
|
20230601,163800,211199550,15780,15780,15780,15780,0
|
|
20230601,163700,211199550,15780,15780,15780,15780,0
|
|
20230601,163600,211199550,15780,15780,15780,15780,0
|
|
20230601,163500,211199550,15780,15780,15780,15780,0
|
|
20230601,163400,211199550,15780,15780,15780,15780,0
|
|
20230601,163300,211199550,15780,15780,15780,15780,226
|
|
20230601,163200,211199550,15780,15780,15780,15780,0
|
|
20230601,163100,211199550,15780,15780,15780,15780,0
|
|
20230601,163000,211199550,15780,15780,15780,15780,0
|
|
20230601,162900,211199550,15780,15780,15780,15780,0
|
|
20230601,162800,211199550,15780,15780,15780,15780,0
|
|
20230601,162700,211199550,15780,15780,15780,15780,0
|
|
20230601,162600,211199550,15780,15780,15780,15780,0
|
|
20230601,162500,211199550,15780,15780,15780,15780,0
|
|
20230601,162400,211199550,15780,15780,15780,15780,0
|
|
20230601,162300,211199550,15780,15780,15780,15780,0
|
|
20230601,162200,211199550,15780,15780,15780,15780,0
|
|
20230601,162100,211199550,15780,15780,15780,15780,0
|
|
20230601,162000,211199550,15780,15780,15780,15780,0
|
|
20230601,161900,211199550,15780,15780,15780,15780,0
|
|
20230601,161800,211199550,15780,15780,15780,15780,0
|
|
20230601,161700,211199550,15780,15780,15780,15780,0
|
|
20230601,161600,211199550,15780,15780,15780,15780,0
|
|
20230601,161500,211199550,15780,15780,15780,15780,0
|
|
20230601,161400,211199550,15780,15780,15780,15780,0
|
|
20230601,161300,211199550,15780,15780,15780,15780,0
|
|
20230601,161200,211199550,15780,15780,15780,15780,0
|
|
20230601,161100,211199550,15780,15780,15780,15780,0
|
|
20230601,161000,211199550,15780,15780,15780,15780,0
|
|
20230601,160900,211199550,15780,15780,15780,15780,0
|
|
20230601,160800,211199550,15780,15780,15780,15780,0
|
|
20230601,160700,211199550,15780,15780,15780,15780,0
|
|
20230601,160600,211199550,15780,15780,15780,15780,0
|
|
20230601,160500,211199550,15780,15780,15780,15780,0
|
|
20230601,160400,211199550,15780,15780,15780,15780,0
|
|
20230601,160300,211199550,15780,15780,15780,15780,226
|
|
20230601,160200,211199550,15780,15780,15780,15780,0
|
|
20230601,160100,211199550,15780,15780,15780,15780,0
|
|
20230601,160000,211199550,15780,15780,15780,15780,0
|
|
20230601,155900,211199550,15780,15780,15780,15780,0
|
|
20230601,155800,211199550,15780,15780,15780,15780,0
|
|
20230601,155700,211199550,15780,15780,15780,15780,0
|
|
20230601,155600,211199550,15780,15780,15780,15780,0
|
|
20230601,155500,211199550,15780,15780,15780,15780,0
|
|
20230601,155400,211199550,15780,15780,15780,15780,0
|
|
20230601,155300,211199550,15780,15780,15780,15780,0
|
|
20230601,155200,211199550,15780,15780,15780,15780,0
|
|
20230601,155100,211199550,15780,15780,15780,15780,0
|
|
20230601,155000,211199550,15780,15780,15780,15780,0
|
|
20230601,154900,211199550,15780,15780,15780,15780,0
|
|
20230601,154800,211199550,15780,15780,15780,15780,0
|
|
20230601,154700,211199550,15780,15780,15780,15780,0
|
|
20230601,154600,211199550,15780,15780,15780,15780,0
|
|
20230601,154500,211199550,15780,15780,15780,15780,0
|
|
20230601,154400,211199550,15780,15780,15780,15780,0
|
|
20230601,154300,211199550,15780,15780,15780,15780,0
|
|
20230601,154200,211199550,15780,15780,15780,15780,0
|
|
20230601,154100,211199550,15780,15780,15780,15780,0
|
|
20230601,154000,211199550,15780,15780,15780,15780,0
|
|
20230601,153900,211199550,15780,15780,15780,15780,0
|
|
20230601,153800,211199550,15780,15780,15780,15780,0
|
|
20230601,153700,211199550,15780,15780,15780,15780,0
|
|
20230601,153600,211199550,15780,15780,15780,15780,0
|
|
20230601,153500,211199550,15780,15780,15780,15780,0
|
|
20230601,153400,211199550,15780,15780,15780,15780,0
|
|
20230601,153300,211199550,15780,15780,15780,15780,226
|
|
20230601,153200,211199550,15780,15780,15780,15780,0
|
|
20230601,153100,211199550,15780,15780,15780,15780,0
|
|
20230601,153000,211199550,15780,15780,15780,15780,226
|
|
20230601,152900,207633270,15800,15800,15800,15800,0
|
|
20230601,152800,207633270,15800,15800,15800,15800,0
|
|
20230601,152700,207633270,15800,15800,15800,15800,0
|
|
20230601,152600,207633270,15800,15800,15800,15800,0
|
|
20230601,152500,207633270,15800,15800,15800,15800,0
|
|
20230601,152400,207633270,15800,15800,15800,15800,0
|
|
20230601,152300,207633270,15800,15800,15800,15800,0
|
|
20230601,152200,207633270,15800,15800,15800,15800,0
|
|
20230601,152100,207633270,15800,15800,15800,15800,0
|
|
20230601,152000,207633270,15800,15800,15800,15800,0
|
|
20230601,151900,207633270,15800,15800,15800,15800,12
|
|
20230601,151800,207443670,15790,15790,15790,15790,0
|
|
20230601,151700,207443670,15790,15790,15790,15790,28
|
|
20230601,151600,207001550,15780,15780,15780,15780,3
|
|
20230601,151500,206954210,15780,15800,15800,15780,55
|
|
20230601,151400,206085250,15780,15780,15780,15780,0
|
|
20230601,151300,206085250,15780,15780,15780,15780,17
|
|
20230601,151200,205816990,15780,15790,15790,15780,15
|
|
20230601,151100,205580150,15790,15790,15790,15790,0
|
|
20230601,151000,205580150,15790,15790,15790,15790,0
|
|
20230601,150900,205580150,15790,15790,15790,15790,3
|
|
20230601,150800,205532780,15790,15790,15790,15790,2
|
|
20230601,150700,205501200,15800,15800,15800,15800,0
|
|
20230601,150600,205501200,15800,15800,15800,15800,0
|
|
20230601,150500,205501200,15800,15800,15800,15800,0
|
|
20230601,150400,205501200,15800,15800,15800,15800,20
|
|
20230601,150300,205185200,15810,15810,15810,15810,0
|
|
20230601,150200,205185200,15810,15810,15810,15810,0
|
|
20230601,150100,205185200,15810,15810,15810,15810,0
|
|
20230601,150000,205185200,15810,15810,15810,15810,1
|
|
20230601,145900,205169390,15810,15810,15810,15810,0
|
|
20230601,145800,205169390,15810,15810,15810,15810,0
|
|
20230601,145700,205169390,15810,15810,15810,15810,0
|
|
20230601,145600,205169390,15810,15810,15810,15810,1
|
|
20230601,145500,205153580,15800,15800,15800,15800,0
|
|
20230601,145400,205153580,15800,15800,15800,15800,0
|
|
20230601,145300,205153580,15800,15800,15800,15800,1
|
|
20230601,145200,205137780,15800,15800,15800,15800,0
|
|
20230601,145100,205137780,15800,15800,15800,15800,0
|
|
20230601,145000,205137780,15800,15790,15800,15790,5
|
|
20230601,144900,205058800,15800,15800,15800,15800,10
|
|
20230601,144800,204900800,15800,15800,15800,15800,0
|
|
20230601,144700,204900800,15800,15800,15800,15800,1
|
|
20230601,144600,204885000,15810,15800,15810,15800,2
|
|
20230601,144500,204853390,15790,15790,15790,15790,0
|
|
20230601,144400,204853390,15790,15790,15790,15790,200
|
|
20230601,144300,201695390,15790,15790,15790,15790,2
|
|
20230601,144200,201663810,15800,15790,15800,15790,21
|
|
20230601,144100,201332030,15790,15790,15790,15790,0
|
|
20230601,144000,201332030,15790,15790,15790,15790,0
|
|
20230601,143900,201332030,15790,15790,15790,15780,52
|
|
20230601,143800,200510960,15790,15790,15790,15790,0
|
|
20230601,143700,200510960,15790,15790,15790,15790,3
|
|
20230601,143600,200463590,15790,15790,15790,15790,0
|
|
20230601,143500,200463590,15790,15790,15790,15790,0
|
|
20230601,143400,200463590,15790,15790,15790,15790,0
|
|
20230601,143300,200463590,15790,15790,15790,15790,0
|
|
20230601,143200,200463590,15790,15790,15790,15790,0
|
|
20230601,143100,200463590,15790,15790,15790,15790,1
|
|
20230601,143000,200447800,15780,15780,15780,15780,0
|
|
20230601,142900,200447800,15780,15780,15780,15780,0
|
|
20230601,142800,200447800,15780,15780,15780,15780,1
|
|
20230601,142700,200432020,15790,15790,15790,15790,0
|
|
20230601,142600,200432020,15790,15790,15790,15790,0
|
|
20230601,142500,200432020,15790,15780,15790,15780,3
|
|
20230601,142400,200384670,15780,15780,15780,15780,0
|
|
20230601,142300,200384670,15780,15780,15780,15780,0
|
|
20230601,142200,200384670,15780,15780,15780,15780,0
|
|
20230601,142100,200384670,15780,15780,15780,15780,1
|
|
20230601,142000,200368890,15780,15780,15780,15780,0
|
|
20230601,141900,200368890,15780,15780,15780,15780,0
|
|
20230601,141800,200368890,15780,15780,15780,15780,0
|
|
20230601,141700,200368890,15780,15780,15780,15780,0
|
|
20230601,141600,200368890,15780,15780,15780,15780,0
|
|
20230601,141500,200368890,15780,15780,15780,15780,4
|
|
20230601,141400,200305770,15820,15820,15820,15820,0
|
|
20230601,141300,200305770,15820,15820,15820,15820,0
|
|
20230601,141200,200305770,15820,15820,15820,15820,0
|
|
20230601,141100,200305770,15820,15820,15820,15820,0
|
|
20230601,141000,200305770,15820,15820,15820,15820,0
|
|
20230601,140900,200305770,15820,15820,15820,15820,0
|
|
20230601,140800,200305770,15820,15820,15820,15820,0
|
|
20230601,140700,200305770,15820,15820,15820,15820,0
|
|
20230601,140600,200305770,15820,15820,15820,15820,0
|
|
20230601,140500,200305770,15820,15780,15820,15780,3
|
|
20230601,140400,200258390,15770,15770,15770,15770,50
|
|
20230601,140300,199469890,15770,15770,15770,15770,1
|
|
20230601,140200,199454120,15770,15770,15770,15770,0
|
|
20230601,140100,199454120,15770,15770,15770,15770,0
|
|
20230601,140000,199454120,15770,15770,15770,15770,2
|
|
20230601,135900,199422580,15770,15770,15770,15770,5
|
|
20230601,135800,199343730,15770,15770,15770,15770,0
|
|
20230601,135700,199343730,15770,15770,15770,15770,0
|
|
20230601,135600,199343730,15770,15770,15770,15770,1
|
|
20230601,135500,199327960,15790,15790,15790,15790,0
|
|
20230601,135400,199327960,15790,15790,15790,15790,0
|
|
20230601,135300,199327960,15790,15790,15790,15790,0
|
|
20230601,135200,199327960,15790,15790,15790,15790,0
|
|
20230601,135100,199327960,15790,15790,15790,15790,0
|
|
20230601,135000,199327960,15790,15790,15790,15790,3
|
|
20230601,134900,199280590,15800,15800,15800,15800,0
|
|
20230601,134800,199280590,15800,15800,15800,15800,15
|
|
20230601,134700,199043590,15800,15800,15800,15800,0
|
|
20230601,134600,199043590,15800,15800,15800,15800,0
|
|
20230601,134500,199043590,15800,15770,15800,15770,8
|
|
20230601,134400,198917390,15770,15770,15770,15770,0
|
|
20230601,134300,198917390,15770,15770,15770,15770,0
|
|
20230601,134200,198917390,15770,15770,15770,15770,0
|
|
20230601,134100,198917390,15770,15770,15770,15770,0
|
|
20230601,134000,198917390,15770,15770,15770,15760,13
|
|
20230601,133900,198712390,15790,15790,15790,15790,10
|
|
20230601,133800,198554490,15800,15800,15800,15800,0
|
|
20230601,133700,198554490,15800,15800,15800,15800,0
|
|
20230601,133600,198554490,15800,15760,15800,15760,2
|
|
20230601,133500,198522930,15760,15760,15760,15760,0
|
|
20230601,133400,198522930,15760,15760,15760,15760,5
|
|
20230601,133300,198444130,15810,15810,15810,15810,0
|
|
20230601,133200,198444130,15810,15760,15810,15760,7
|
|
20230601,133100,198333760,15810,15780,15810,15760,9
|
|
20230601,133000,198191760,15810,15810,15810,15810,0
|
|
20230601,132900,198191760,15810,15810,15810,15810,0
|
|
20230601,132800,198191760,15810,15810,15810,15810,0
|
|
20230601,132700,198191760,15810,15810,15810,15810,0
|
|
20230601,132600,198191760,15810,15810,15810,15810,0
|
|
20230601,132500,198191760,15810,15810,15810,15810,0
|
|
20230601,132400,198191760,15810,15810,15810,15810,0
|
|
20230601,132300,198191760,15810,15770,15810,15770,3
|
|
20230601,132200,198144380,15800,15800,15800,15800,1
|
|
20230601,132100,198128580,15820,15820,15820,15820,0
|
|
20230601,132000,198128580,15820,15820,15820,15820,0
|
|
20230601,131900,198128580,15820,15820,15820,15820,0
|
|
20230601,131800,198128580,15820,15820,15820,15820,0
|
|
20230601,131700,198128580,15820,15820,15820,15820,0
|
|
20230601,131600,198128580,15820,15820,15820,15820,10
|
|
20230601,131500,197970380,15820,15820,15820,15820,5
|
|
20230601,131400,197891280,15820,15810,15820,15810,51
|
|
20230601,131300,197084560,15790,15780,15790,15780,34
|
|
20230601,131200,196547730,15790,15780,15790,15780,2
|
|
20230601,131100,196516160,15780,15780,15780,15780,2
|
|
20230601,131000,196484600,15790,15790,15790,15790,0
|
|
20230601,130900,196484600,15790,15790,15790,15790,0
|
|
20230601,130800,196484600,15790,15790,15790,15790,1
|
|
20230601,130700,196468810,15780,15780,15780,15780,1
|
|
20230601,130600,196453030,15750,15750,15750,15750,0
|
|
20230601,130500,196453030,15750,15750,15750,15750,3
|
|
20230601,130400,196405780,15740,15740,15740,15740,0
|
|
20230601,130300,196405780,15740,15740,15740,15740,0
|
|
20230601,130200,196405780,15740,15740,15740,15740,0
|
|
20230601,130100,196405780,15740,15740,15740,15740,0
|
|
20230601,130000,196405780,15740,15740,15740,15740,0
|
|
20230601,125900,196405780,15740,15740,15740,15740,0
|
|
20230601,125800,196405780,15740,15740,15740,15740,196
|
|
20230601,125700,193320740,15780,15780,15780,15780,0
|
|
20230601,125600,193320740,15780,15780,15780,15780,0
|
|
20230601,125500,193320740,15780,15750,15780,15740,102
|
|
20230601,125400,191714940,15780,15780,15780,15780,3
|
|
20230601,125300,191667600,15790,15780,15790,15780,5
|
|
20230601,125200,191588690,15780,15770,15780,15770,43
|
|
20230601,125100,190910170,15750,15750,15750,15750,0
|
|
20230601,125000,190910170,15750,15770,15770,15750,45
|
|
20230601,124900,190201220,15780,15780,15780,15780,61
|
|
20230601,124800,189238640,15780,15780,15780,15780,30
|
|
20230601,124700,188765240,15790,15790,15790,15780,5
|
|
20230601,124600,188686300,15790,15790,15790,15790,0
|
|
20230601,124500,188686300,15790,15790,15790,15790,0
|
|
20230601,124400,188686300,15790,15760,15790,15760,9
|
|
20230601,124300,188544370,15780,15780,15780,15780,0
|
|
20230601,124200,188544370,15780,15780,15780,15780,0
|
|
20230601,124100,188544370,15780,15780,15780,15780,0
|
|
20230601,124000,188544370,15780,15780,15780,15780,0
|
|
20230601,123900,188544370,15780,15780,15780,15780,0
|
|
20230601,123800,188544370,15780,15780,15780,15780,0
|
|
20230601,123700,188544370,15780,15780,15780,15780,0
|
|
20230601,123600,188544370,15780,15780,15780,15780,10
|
|
20230601,123500,188386570,15800,15800,15800,15800,0
|
|
20230601,123400,188386570,15800,15740,15800,15740,4
|
|
20230601,123300,188323500,15750,15750,15750,15750,6
|
|
20230601,123200,188229000,15750,15810,15810,15750,6
|
|
20230601,123100,188134440,15810,15800,15810,15800,3
|
|
20230601,123000,188087030,15740,15740,15740,15740,0
|
|
20230601,122900,188087030,15740,15740,15740,15740,0
|
|
20230601,122800,188087030,15740,15740,15740,15740,1
|
|
20230601,122700,188071290,15740,15740,15740,15740,101
|
|
20230601,122600,186481550,15740,15740,15740,15740,30
|
|
20230601,122500,186009350,15730,15730,15730,15730,0
|
|
20230601,122400,186009350,15730,15750,15750,15730,7
|
|
20230601,122300,185899150,15780,15780,15780,15780,0
|
|
20230601,122200,185899150,15780,15780,15780,15780,0
|
|
20230601,122100,185899150,15780,15780,15780,15780,0
|
|
20230601,122000,185899150,15780,15780,15780,15780,1
|
|
20230601,121900,185883370,15770,15770,15770,15770,0
|
|
20230601,121800,185883370,15770,15770,15770,15770,9
|
|
20230601,121700,185741440,15780,15780,15780,15780,0
|
|
20230601,121600,185741440,15780,15780,15780,15780,0
|
|
20230601,121500,185741440,15780,15780,15780,15780,1
|
|
20230601,121400,185725660,15790,15790,15790,15790,0
|
|
20230601,121300,185725660,15790,15790,15790,15790,0
|
|
20230601,121200,185725660,15790,15790,15790,15790,0
|
|
20230601,121100,185725660,15790,15790,15790,15790,0
|
|
20230601,121000,185725660,15790,15790,15790,15790,12
|
|
20230601,120900,185536180,15790,15790,15790,15790,37
|
|
20230601,120800,184951950,15800,15800,15800,15800,0
|
|
20230601,120700,184951950,15800,15800,15800,15800,0
|
|
20230601,120600,184951950,15800,15800,15800,15800,0
|
|
20230601,120500,184951950,15800,15800,15800,15800,0
|
|
20230601,120400,184951950,15800,15800,15800,15800,0
|
|
20230601,120300,184951950,15800,15800,15800,15800,0
|
|
20230601,120200,184951950,15800,15800,15800,15800,0
|
|
20230601,120100,184951950,15800,15800,15800,15800,2
|
|
20230601,120000,184920350,15790,15790,15790,15790,2
|
|
20230601,115900,184888770,15790,15790,15790,15790,0
|
|
20230601,115800,184888770,15790,15790,15790,15790,0
|
|
20230601,115700,184888770,15790,15780,15790,15780,50
|
|
20230601,115600,184099280,15790,15790,15790,15790,0
|
|
20230601,115500,184099280,15790,15730,15790,15730,5
|
|
20230601,115400,184020480,15730,15730,15730,15730,0
|
|
20230601,115300,184020480,15730,15730,15730,15730,0
|
|
20230601,115200,184020480,15730,15730,15730,15730,0
|
|
20230601,115100,184020480,15730,15730,15730,15730,0
|
|
20230601,115000,184020480,15730,15730,15730,15730,0
|
|
20230601,114900,184020480,15730,15730,15730,15730,3
|
|
20230601,114800,183973290,15720,15720,15720,15720,0
|
|
20230601,114700,183973290,15720,15720,15720,15720,0
|
|
20230601,114600,183973290,15720,15720,15720,15720,2
|
|
20230601,114500,183941850,15720,15720,15720,15720,0
|
|
20230601,114400,183941850,15720,15720,15720,15720,0
|
|
20230601,114300,183941850,15720,15710,15720,15710,12
|
|
20230601,114200,183753320,15700,15720,15720,15700,57
|
|
20230601,114100,182857960,15690,15690,15690,15690,0
|
|
20230601,114000,182857960,15690,15690,15690,15690,0
|
|
20230601,113900,182857960,15690,15690,15690,15690,0
|
|
20230601,113800,182857960,15690,15690,15690,15690,86
|
|
20230601,113700,181508620,15690,15700,15700,15690,31
|
|
20230601,113600,181022030,15690,15730,15730,15690,59
|
|
20230601,113500,180096280,15680,15700,15700,15680,47
|
|
20230601,113400,179358840,15700,15750,15750,15700,663
|
|
20230601,113300,168940650,15750,15780,15780,15750,41
|
|
20230601,113200,168293900,15780,15780,15780,15780,7
|
|
20230601,113100,168183440,15780,15780,15780,15780,0
|
|
20230601,113000,168183440,15780,15800,15800,15780,38
|
|
20230601,112900,167583250,15800,15840,15840,15800,240
|
|
20230601,112800,163782930,15840,15840,15840,15840,59
|
|
20230601,112700,162848370,15840,15840,15840,15840,90
|
|
20230601,112600,161422770,15840,15840,15840,15840,98
|
|
20230601,112500,159870450,15840,15840,15840,15840,122
|
|
20230601,112400,157937970,15840,15850,15850,15840,130
|
|
20230601,112300,155878370,15850,15850,15850,15850,76
|
|
20230601,112200,154673770,15850,15850,15850,15850,68
|
|
20230601,112100,153595970,15850,15850,15850,15850,173
|
|
20230601,112000,150853920,15850,15850,15850,15850,35
|
|
20230601,111900,150299170,15850,15850,15850,15850,0
|
|
20230601,111800,150299170,15850,15850,15850,15850,39
|
|
20230601,111700,149681020,15850,15850,15850,15850,37
|
|
20230601,111600,149094570,15850,15850,15850,15850,35
|
|
20230601,111500,148539820,15840,15840,15850,15840,134
|
|
20230601,111400,146417040,15850,15860,15860,15850,177
|
|
20230601,111300,143611570,15850,15860,15860,15850,35
|
|
20230601,111200,143056780,15850,15860,15860,15850,35
|
|
20230601,111100,142502020,15850,15850,15850,15850,104
|
|
20230601,111000,140853620,15850,15850,15850,15850,32
|
|
20230601,110900,140346420,15910,15910,15910,15910,0
|
|
20230601,110800,140346420,15910,15910,15910,15910,0
|
|
20230601,110700,140346420,15910,15880,15910,15880,20
|
|
20230601,110600,140028280,15840,15840,15840,15840,0
|
|
20230601,110500,140028280,15840,15840,15840,15840,15
|
|
20230601,110400,139790680,15850,15860,15860,15850,32
|
|
20230601,110300,139283360,15850,15850,15850,15850,30
|
|
20230601,110200,138807860,15850,15850,15850,15850,0
|
|
20230601,110100,138807860,15850,15860,15860,15850,31
|
|
20230601,110000,138316440,15860,15860,15860,15860,67
|
|
20230601,105900,137253820,15860,15860,15860,15860,1
|
|
20230601,105800,137237960,15860,15860,15860,15860,6
|
|
20230601,105700,137142800,15870,15880,15880,15870,15
|
|
20230601,105600,136904610,15880,15890,15890,15880,30
|
|
20230601,105500,136427930,15910,15890,15910,15890,2
|
|
20230601,105400,136396130,15890,15890,15890,15890,49
|
|
20230601,105300,135617520,15890,15900,15900,15890,22
|
|
20230601,105200,135267760,15900,15900,15900,15900,93
|
|
20230601,105100,133789060,15900,15930,15930,15900,52
|
|
20230601,105000,132961600,15950,15950,15950,15950,0
|
|
20230601,104900,132961600,15950,15950,15950,15950,0
|
|
20230601,104800,132961600,15950,15950,15950,15950,0
|
|
20230601,104700,132961600,15950,15950,15950,15950,0
|
|
20230601,104600,132961600,15950,15950,15950,15940,1213
|
|
20230601,104500,113614400,15950,15950,15950,15950,96
|
|
20230601,104400,112083200,15950,15950,15950,15950,0
|
|
20230601,104300,112083200,15950,15950,15950,15950,62
|
|
20230601,104200,111094300,15950,15950,15950,15950,0
|
|
20230601,104100,111094300,15950,15950,15950,15950,61
|
|
20230601,104000,110121350,16000,15950,16000,15950,101
|
|
20230601,103900,108509920,15950,15950,15950,15950,121
|
|
20230601,103800,106579970,15950,15980,15980,15950,32
|
|
20230601,103700,106069450,15980,15980,15980,15980,2
|
|
20230601,103600,106037490,15990,15990,15990,15990,1
|
|
20230601,103500,106021500,15990,15990,15990,15990,0
|
|
20230601,103400,106021500,15990,15990,15990,15990,201
|
|
20230601,103300,102807510,15990,15990,15990,15990,25
|
|
20230601,103200,102407760,15990,15990,15990,15990,10
|
|
20230601,103100,102247860,16000,15990,16000,15990,51
|
|
20230601,103000,101432360,15990,15990,16000,15990,34
|
|
20230601,102900,100888690,16000,15990,16000,15990,2
|
|
20230601,102800,100856700,15990,16000,16000,15990,101
|
|
20230601,102700,99241700,16000,16000,16000,16000,0
|
|
20230601,102600,99241700,16000,16000,16030,16000,24
|
|
20230601,102500,98857670,16030,16000,16030,16000,3
|
|
20230601,102400,98809640,16040,16040,16040,16040,10
|
|
20230601,102300,98649240,16040,15990,16040,15990,23
|
|
20230601,102200,98281420,16040,16040,16040,16040,0
|
|
20230601,102100,98281420,16040,16000,16040,16000,3
|
|
20230601,102000,98233340,16040,16040,16040,16040,19
|
|
20230601,101900,97928580,16040,15990,16040,15990,141
|
|
20230601,101800,95670540,16000,15990,16000,15990,57
|
|
20230601,101700,94758940,16000,15990,16000,15990,153
|
|
20230601,101600,92312460,16060,16000,16060,15990,249
|
|
20230601,101500,88327990,16060,16060,16060,16060,0
|
|
20230601,101400,88327990,16060,16000,16060,16000,32
|
|
20230601,101300,87815930,16000,16000,16000,16000,20
|
|
20230601,101200,87495930,16100,16090,16110,15990,223
|
|
20230601,101100,83907800,16100,16110,16110,16030,180
|
|
20230601,101000,81015300,16100,16110,16110,16040,173
|
|
20230601,100900,78234250,16100,16100,16100,16040,306
|
|
20230601,100800,73312020,16130,16100,16130,16070,315
|
|
20230601,100700,68240600,16100,16030,16100,16030,306
|
|
20230601,100600,63317270,16040,16000,16040,16000,97
|
|
20230601,100500,61763830,16010,16010,16010,15990,91
|
|
20230601,100400,60307490,16010,15990,16010,15990,623
|
|
20230601,100300,50339960,16000,15910,16000,15910,528
|
|
20230601,100200,41902460,15910,15890,15910,15890,262
|
|
20230601,100100,37736690,15890,15890,15890,15890,120
|
|
20230601,100000,35829890,15890,15890,15890,15890,0
|
|
20230601,095900,35829890,15890,15890,15890,15890,1
|
|
20230601,095800,35814000,15890,15890,15890,15890,16
|
|
20230601,095700,35559760,15900,15880,15900,15880,98
|
|
20230601,095600,34002330,15880,15850,15880,15850,31
|
|
20230601,095500,33510750,15850,15840,15850,15840,20
|
|
20230601,095400,33193940,15840,15800,15840,15800,24
|
|
20230601,095300,32814700,15800,15800,15800,15800,1
|
|
20230601,095200,32798900,15800,15780,15800,15780,11
|
|
20230601,095100,32625290,15780,15770,15780,15770,30
|
|
20230601,095000,32152170,15770,15760,15770,15760,25
|
|
20230601,094900,31758160,15760,15760,15760,15760,1
|
|
20230601,094800,31742400,15770,15760,15770,15760,36
|
|
20230601,094700,31175020,15760,15760,15760,15760,0
|
|
20230601,094600,31175020,15760,15760,15760,15760,0
|
|
20230601,094500,31175020,15760,15760,15760,15760,0
|
|
20230601,094400,31175020,15760,15750,15760,15750,95
|
|
20230601,094300,29678760,15750,15750,15750,15750,100
|
|
20230601,094200,28103760,15750,15750,15750,15750,1
|
|
20230601,094100,28088010,15740,15740,15740,15740,18
|
|
20230601,094000,27804690,15740,15740,15740,15740,0
|
|
20230601,093900,27804690,15740,15740,15740,15740,3
|
|
20230601,093800,27757470,15730,15710,15730,15710,134
|
|
20230601,093700,25651520,15650,15700,15700,15650,236
|
|
20230601,093600,21946520,15700,15700,15700,15700,0
|
|
20230601,093500,21946520,15700,15700,15700,15700,0
|
|
20230601,093400,21946520,15700,15700,15700,15700,0
|
|
20230601,093300,21946520,15700,15650,15700,15650,2
|
|
20230601,093200,21915170,15650,15650,15650,15650,151
|
|
20230601,093100,19552020,15650,15650,15650,15650,0
|
|
20230601,093000,19552020,15650,15650,15650,15650,0
|
|
20230601,092900,19552020,15650,15650,15650,15650,0
|
|
20230601,092800,19552020,15650,15650,15650,15650,0
|
|
20230601,092700,19552020,15650,15650,15650,15650,0
|
|
20230601,092600,19552020,15650,15650,15650,15650,0
|
|
20230601,092500,19552020,15650,15650,15650,15650,90
|
|
20230601,092400,18143520,15650,15660,15660,15650,81
|
|
20230601,092300,16875700,15660,15660,15660,15660,0
|
|
20230601,092200,16875700,15660,15700,15700,15660,15
|
|
20230601,092100,16640460,15700,15700,15700,15700,0
|
|
20230601,092000,16640460,15700,15700,15700,15700,2
|
|
20230601,091900,16609060,15700,15700,15700,15700,0
|
|
20230601,091800,16609060,15700,15700,15700,15700,0
|
|
20230601,091700,16609060,15700,15700,15700,15700,0
|
|
20230601,091600,16609060,15700,15710,15710,15700,4
|
|
20230601,091500,16546250,15710,15710,15710,15710,0
|
|
20230601,091400,16546250,15710,15710,15710,15710,2
|
|
20230601,091300,16514830,15710,15710,15710,15710,0
|
|
20230601,091200,16514830,15710,15710,15710,15710,1
|
|
20230601,091100,16499120,15710,15710,15710,15710,132
|
|
20230601,091000,14425400,15710,15650,15710,15610,602
|
|
20230601,090900,5012990,15740,15740,15740,15740,1
|
|
20230601,090800,4997250,15600,15600,15600,15600,0
|
|
20230601,090700,4997250,15600,15740,15740,15600,101
|
|
20230601,090600,3414390,15730,15730,15730,15730,119
|
|
20230601,090500,1542520,15740,15740,15740,15740,20
|
|
20230601,090400,1227720,15740,15740,15740,15740,61
|
|
20230601,090300,267580,15740,15740,15740,15740,0
|
|
20230601,090200,267580,15740,15740,15740,15740,0
|
|
20230601,090100,267580,15740,15740,15740,15740,1
|
|
20230601,090000,251840,15740,15740,15740,15740,16
|