758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,213500,1051043450,34050,34050,34050,34050,402
|
|
20230602,213400,1051043450,34050,34050,34050,34050,0
|
|
20230602,213300,1051043450,34050,34050,34050,34050,0
|
|
20230602,213200,1051043450,34050,34050,34050,34050,0
|
|
20230602,213100,1051043450,34050,34050,34050,34050,0
|
|
20230602,213000,1051043450,34050,34050,34050,34050,0
|
|
20230602,212900,1051043450,34050,34050,34050,34050,0
|
|
20230602,212800,1051043450,34050,34050,34050,34050,0
|
|
20230602,212700,1051043450,34050,34050,34050,34050,0
|
|
20230602,212600,1051043450,34050,34050,34050,34050,0
|
|
20230602,212500,1051043450,34050,34050,34050,34050,0
|
|
20230602,212400,1051043450,34050,34050,34050,34050,0
|
|
20230602,212300,1051043450,34050,34050,34050,34050,0
|
|
20230602,212200,1051043450,34050,34050,34050,34050,0
|
|
20230602,212100,1051043450,34050,34050,34050,34050,0
|
|
20230602,212000,1051043450,34050,34050,34050,34050,0
|
|
20230602,211900,1051043450,34050,34050,34050,34050,0
|
|
20230602,211800,1051043450,34050,34050,34050,34050,0
|
|
20230602,211700,1051043450,34050,34050,34050,34050,0
|
|
20230602,211600,1051043450,34050,34050,34050,34050,0
|
|
20230602,211500,1051043450,34050,34050,34050,34050,0
|
|
20230602,211400,1051043450,34050,34050,34050,34050,0
|
|
20230602,211300,1051043450,34050,34050,34050,34050,0
|
|
20230602,211200,1051043450,34050,34050,34050,34050,0
|
|
20230602,211100,1051043450,34050,34050,34050,34050,0
|
|
20230602,211000,1051043450,34050,34050,34050,34050,0
|
|
20230602,210900,1051043450,34050,34050,34050,34050,0
|
|
20230602,210800,1051043450,34050,34050,34050,34050,0
|
|
20230602,210700,1051043450,34050,34050,34050,34050,0
|
|
20230602,210600,1051043450,34050,34050,34050,34050,0
|
|
20230602,210500,1051043450,34050,34050,34050,34050,402
|
|
20230602,210400,1051043450,34050,34050,34050,34050,0
|
|
20230602,210300,1051043450,34050,34050,34050,34050,0
|
|
20230602,210200,1051043450,34050,34050,34050,34050,0
|
|
20230602,210100,1051043450,34050,34050,34050,34050,0
|
|
20230602,210000,1051043450,34050,34050,34050,34050,0
|
|
20230602,205900,1051043450,34050,34050,34050,34050,0
|
|
20230602,205800,1051043450,34050,34050,34050,34050,0
|
|
20230602,205700,1051043450,34050,34050,34050,34050,0
|
|
20230602,205600,1051043450,34050,34050,34050,34050,0
|
|
20230602,205500,1051043450,34050,34050,34050,34050,0
|
|
20230602,205400,1051043450,34050,34050,34050,34050,0
|
|
20230602,205300,1051043450,34050,34050,34050,34050,0
|
|
20230602,205200,1051043450,34050,34050,34050,34050,0
|
|
20230602,205100,1051043450,34050,34050,34050,34050,0
|
|
20230602,205000,1051043450,34050,34050,34050,34050,0
|
|
20230602,204900,1051043450,34050,34050,34050,34050,0
|
|
20230602,204800,1051043450,34050,34050,34050,34050,0
|
|
20230602,204700,1051043450,34050,34050,34050,34050,0
|
|
20230602,204600,1051043450,34050,34050,34050,34050,0
|
|
20230602,204500,1051043450,34050,34050,34050,34050,0
|
|
20230602,204400,1051043450,34050,34050,34050,34050,0
|
|
20230602,204300,1051043450,34050,34050,34050,34050,0
|
|
20230602,204200,1051043450,34050,34050,34050,34050,0
|
|
20230602,204100,1051043450,34050,34050,34050,34050,0
|
|
20230602,204000,1051043450,34050,34050,34050,34050,0
|
|
20230602,203900,1051043450,34050,34050,34050,34050,0
|
|
20230602,203800,1051043450,34050,34050,34050,34050,0
|
|
20230602,203700,1051043450,34050,34050,34050,34050,0
|
|
20230602,203600,1051043450,34050,34050,34050,34050,0
|
|
20230602,203500,1051043450,34050,34050,34050,34050,402
|
|
20230602,203400,1051043450,34050,34050,34050,34050,0
|
|
20230602,203300,1051043450,34050,34050,34050,34050,0
|
|
20230602,203200,1051043450,34050,34050,34050,34050,0
|
|
20230602,203100,1051043450,34050,34050,34050,34050,0
|
|
20230602,203000,1051043450,34050,34050,34050,34050,0
|
|
20230602,202900,1051043450,34050,34050,34050,34050,0
|
|
20230602,202800,1051043450,34050,34050,34050,34050,0
|
|
20230602,202700,1051043450,34050,34050,34050,34050,0
|
|
20230602,202600,1051043450,34050,34050,34050,34050,0
|
|
20230602,202500,1051043450,34050,34050,34050,34050,0
|
|
20230602,202400,1051043450,34050,34050,34050,34050,0
|
|
20230602,202300,1051043450,34050,34050,34050,34050,0
|
|
20230602,202200,1051043450,34050,34050,34050,34050,0
|
|
20230602,202100,1051043450,34050,34050,34050,34050,0
|
|
20230602,202000,1051043450,34050,34050,34050,34050,0
|
|
20230602,201900,1051043450,34050,34050,34050,34050,0
|
|
20230602,201800,1051043450,34050,34050,34050,34050,0
|
|
20230602,201700,1051043450,34050,34050,34050,34050,0
|
|
20230602,201600,1051043450,34050,34050,34050,34050,0
|
|
20230602,201500,1051043450,34050,34050,34050,34050,0
|
|
20230602,201400,1051043450,34050,34050,34050,34050,0
|
|
20230602,201300,1051043450,34050,34050,34050,34050,0
|
|
20230602,201200,1051043450,34050,34050,34050,34050,0
|
|
20230602,201100,1051043450,34050,34050,34050,34050,0
|
|
20230602,201000,1051043450,34050,34050,34050,34050,0
|
|
20230602,200900,1051043450,34050,34050,34050,34050,0
|
|
20230602,200800,1051043450,34050,34050,34050,34050,0
|
|
20230602,200700,1051043450,34050,34050,34050,34050,0
|
|
20230602,200600,1051043450,34050,34050,34050,34050,0
|
|
20230602,200500,1051043450,34050,34050,34050,34050,402
|
|
20230602,200400,1051043450,34050,34050,34050,34050,0
|
|
20230602,200300,1051043450,34050,34050,34050,34050,0
|
|
20230602,200200,1051043450,34050,34050,34050,34050,0
|
|
20230602,200100,1051043450,34050,34050,34050,34050,0
|
|
20230602,200000,1051043450,34050,34050,34050,34050,0
|
|
20230602,195900,1051043450,34050,34050,34050,34050,0
|
|
20230602,195800,1051043450,34050,34050,34050,34050,0
|
|
20230602,195700,1051043450,34050,34050,34050,34050,0
|
|
20230602,195600,1051043450,34050,34050,34050,34050,0
|
|
20230602,195500,1051043450,34050,34050,34050,34050,0
|
|
20230602,195400,1051043450,34050,34050,34050,34050,0
|
|
20230602,195300,1051043450,34050,34050,34050,34050,0
|
|
20230602,195200,1051043450,34050,34050,34050,34050,0
|
|
20230602,195100,1051043450,34050,34050,34050,34050,0
|
|
20230602,195000,1051043450,34050,34050,34050,34050,0
|
|
20230602,194900,1051043450,34050,34050,34050,34050,0
|
|
20230602,194800,1051043450,34050,34050,34050,34050,0
|
|
20230602,194700,1051043450,34050,34050,34050,34050,0
|
|
20230602,194600,1051043450,34050,34050,34050,34050,0
|
|
20230602,194500,1051043450,34050,34050,34050,34050,0
|
|
20230602,194400,1051043450,34050,34050,34050,34050,0
|
|
20230602,194300,1051043450,34050,34050,34050,34050,0
|
|
20230602,194200,1051043450,34050,34050,34050,34050,0
|
|
20230602,194100,1051043450,34050,34050,34050,34050,0
|
|
20230602,194000,1051043450,34050,34050,34050,34050,0
|
|
20230602,193900,1051043450,34050,34050,34050,34050,0
|
|
20230602,193800,1051043450,34050,34050,34050,34050,0
|
|
20230602,193700,1051043450,34050,34050,34050,34050,0
|
|
20230602,193600,1051043450,34050,34050,34050,34050,0
|
|
20230602,193500,1051043450,34050,34050,34050,34050,402
|
|
20230602,193400,1051043450,34050,34050,34050,34050,0
|
|
20230602,193300,1051043450,34050,34050,34050,34050,0
|
|
20230602,193200,1051043450,34050,34050,34050,34050,0
|
|
20230602,193100,1051043450,34050,34050,34050,34050,0
|
|
20230602,193000,1051043450,34050,34050,34050,34050,0
|
|
20230602,192900,1051043450,34050,34050,34050,34050,0
|
|
20230602,192800,1051043450,34050,34050,34050,34050,0
|
|
20230602,192700,1051043450,34050,34050,34050,34050,0
|
|
20230602,192600,1051043450,34050,34050,34050,34050,0
|
|
20230602,192500,1051043450,34050,34050,34050,34050,0
|
|
20230602,192400,1051043450,34050,34050,34050,34050,0
|
|
20230602,192300,1051043450,34050,34050,34050,34050,0
|
|
20230602,192200,1051043450,34050,34050,34050,34050,0
|
|
20230602,192100,1051043450,34050,34050,34050,34050,0
|
|
20230602,192000,1051043450,34050,34050,34050,34050,0
|
|
20230602,191900,1051043450,34050,34050,34050,34050,0
|
|
20230602,191800,1051043450,34050,34050,34050,34050,0
|
|
20230602,191700,1051043450,34050,34050,34050,34050,0
|
|
20230602,191600,1051043450,34050,34050,34050,34050,0
|
|
20230602,191500,1051043450,34050,34050,34050,34050,0
|
|
20230602,191400,1051043450,34050,34050,34050,34050,0
|
|
20230602,191300,1051043450,34050,34050,34050,34050,0
|
|
20230602,191200,1051043450,34050,34050,34050,34050,0
|
|
20230602,191100,1051043450,34050,34050,34050,34050,0
|
|
20230602,191000,1051043450,34050,34050,34050,34050,0
|
|
20230602,190900,1051043450,34050,34050,34050,34050,0
|
|
20230602,190800,1051043450,34050,34050,34050,34050,0
|
|
20230602,190700,1051043450,34050,34050,34050,34050,0
|
|
20230602,190600,1051043450,34050,34050,34050,34050,0
|
|
20230602,190500,1051043450,34050,34050,34050,34050,402
|
|
20230602,190400,1051043450,34050,34050,34050,34050,0
|
|
20230602,190300,1051043450,34050,34050,34050,34050,0
|
|
20230602,190200,1051043450,34050,34050,34050,34050,0
|
|
20230602,190100,1051043450,34050,34050,34050,34050,0
|
|
20230602,190000,1051043450,34050,34050,34050,34050,0
|
|
20230602,185900,1051043450,34050,34050,34050,34050,0
|
|
20230602,185800,1051043450,34050,34050,34050,34050,0
|
|
20230602,185700,1051043450,34050,34050,34050,34050,0
|
|
20230602,185600,1051043450,34050,34050,34050,34050,0
|
|
20230602,185500,1051043450,34050,34050,34050,34050,0
|
|
20230602,185400,1051043450,34050,34050,34050,34050,0
|
|
20230602,185300,1051043450,34050,34050,34050,34050,0
|
|
20230602,185200,1051043450,34050,34050,34050,34050,0
|
|
20230602,185100,1051043450,34050,34050,34050,34050,0
|
|
20230602,185000,1051043450,34050,34050,34050,34050,0
|
|
20230602,184900,1051043450,34050,34050,34050,34050,0
|
|
20230602,184800,1051043450,34050,34050,34050,34050,0
|
|
20230602,184700,1051043450,34050,34050,34050,34050,0
|
|
20230602,184600,1051043450,34050,34050,34050,34050,0
|
|
20230602,184500,1051043450,34050,34050,34050,34050,0
|
|
20230602,184400,1051043450,34050,34050,34050,34050,0
|
|
20230602,184300,1051043450,34050,34050,34050,34050,0
|
|
20230602,184200,1051043450,34050,34050,34050,34050,0
|
|
20230602,184100,1051043450,34050,34050,34050,34050,0
|
|
20230602,184000,1051043450,34050,34050,34050,34050,0
|
|
20230602,183900,1051043450,34050,34050,34050,34050,0
|
|
20230602,183800,1051043450,34050,34050,34050,34050,0
|
|
20230602,183700,1051043450,34050,34050,34050,34050,0
|
|
20230602,183600,1051043450,34050,34050,34050,34050,0
|
|
20230602,183500,1051043450,34050,34050,34050,34050,402
|
|
20230602,183400,1051043450,34050,34050,34050,34050,0
|
|
20230602,183300,1051043450,34050,34050,34050,34050,0
|
|
20230602,183200,1051043450,34050,34050,34050,34050,0
|
|
20230602,183100,1051043450,34050,34050,34050,34050,0
|
|
20230602,183000,1051043450,34050,34050,34050,34050,0
|
|
20230602,182900,1051043450,34050,34050,34050,34050,0
|
|
20230602,182800,1051043450,34050,34050,34050,34050,0
|
|
20230602,182700,1051043450,34050,34050,34050,34050,0
|
|
20230602,182600,1051043450,34050,34050,34050,34050,0
|
|
20230602,182500,1051043450,34050,34050,34050,34050,0
|
|
20230602,182400,1051043450,34050,34050,34050,34050,0
|
|
20230602,182300,1051043450,34050,34050,34050,34050,0
|
|
20230602,182200,1051043450,34050,34050,34050,34050,0
|
|
20230602,182100,1051043450,34050,34050,34050,34050,0
|
|
20230602,182000,1051043450,34050,34050,34050,34050,0
|
|
20230602,181900,1051043450,34050,34050,34050,34050,0
|
|
20230602,181800,1051043450,34050,34050,34050,34050,0
|
|
20230602,181700,1051043450,34050,34050,34050,34050,0
|
|
20230602,181600,1051043450,34050,34050,34050,34050,0
|
|
20230602,181500,1051043450,34050,34050,34050,34050,0
|
|
20230602,181400,1051043450,34050,34050,34050,34050,0
|
|
20230602,181300,1051043450,34050,34050,34050,34050,0
|
|
20230602,181200,1051043450,34050,34050,34050,34050,0
|
|
20230602,181100,1051043450,34050,34050,34050,34050,0
|
|
20230602,181000,1051043450,34050,34050,34050,34050,0
|
|
20230602,180900,1051043450,34050,34050,34050,34050,0
|
|
20230602,180800,1051043450,34050,34050,34050,34050,0
|
|
20230602,180700,1051043450,34050,34050,34050,34050,0
|
|
20230602,180600,1051043450,34050,34050,34050,34050,0
|
|
20230602,180500,1051043450,34050,34050,34050,34050,402
|
|
20230602,180400,1051043450,34050,34050,34050,34050,0
|
|
20230602,180300,1051043450,34050,34050,34050,34050,0
|
|
20230602,180200,1051043450,34050,34050,34050,34050,0
|
|
20230602,180100,1051043450,34050,34050,34050,34050,0
|
|
20230602,180000,1051043450,34050,34050,34050,34050,0
|
|
20230602,175900,1051043450,34050,34050,34050,34050,0
|
|
20230602,175800,1051043450,34050,34050,34050,34050,0
|
|
20230602,175700,1051043450,34050,34050,34050,34050,0
|
|
20230602,175600,1051043450,34050,34050,34050,34050,0
|
|
20230602,175500,1051043450,34050,34050,34050,34050,0
|
|
20230602,175400,1051043450,34050,34050,34050,34050,0
|
|
20230602,175300,1051043450,34050,34050,34050,34050,0
|
|
20230602,175200,1051043450,34050,34050,34050,34050,0
|
|
20230602,175100,1051043450,34050,34050,34050,34050,0
|
|
20230602,175000,1051043450,34050,34050,34050,34050,0
|
|
20230602,174900,1051043450,34050,34050,34050,34050,0
|
|
20230602,174800,1051043450,34050,34050,34050,34050,0
|
|
20230602,174700,1051043450,34050,34050,34050,34050,0
|
|
20230602,174600,1051043450,34050,34050,34050,34050,0
|
|
20230602,174500,1051043450,34050,34050,34050,34050,0
|
|
20230602,174400,1051043450,34050,34050,34050,34050,0
|
|
20230602,174300,1051043450,34050,34050,34050,34050,0
|
|
20230602,174200,1051043450,34050,34050,34050,34050,0
|
|
20230602,174100,1051043450,34050,34050,34050,34050,0
|
|
20230602,174000,1051043450,34050,34050,34050,34050,0
|
|
20230602,173900,1051043450,34050,34050,34050,34050,0
|
|
20230602,173800,1051043450,34050,34050,34050,34050,0
|
|
20230602,173700,1051043450,34050,34050,34050,34050,0
|
|
20230602,173600,1051043450,34050,34050,34050,34050,0
|
|
20230602,173500,1051043450,34050,34050,34050,34050,402
|
|
20230602,173400,1051043450,34050,34050,34050,34050,0
|
|
20230602,173300,1051043450,34050,34050,34050,34050,0
|
|
20230602,173200,1051043450,34050,34050,34050,34050,0
|
|
20230602,173100,1051043450,34050,34050,34050,34050,0
|
|
20230602,173000,1051043450,34050,34050,34050,34050,0
|
|
20230602,172900,1051043450,34050,34050,34050,34050,0
|
|
20230602,172800,1051043450,34050,34050,34050,34050,0
|
|
20230602,172700,1051043450,34050,34050,34050,34050,0
|
|
20230602,172600,1051043450,34050,34050,34050,34050,0
|
|
20230602,172500,1051043450,34050,34050,34050,34050,0
|
|
20230602,172400,1051043450,34050,34050,34050,34050,0
|
|
20230602,172300,1051043450,34050,34050,34050,34050,0
|
|
20230602,172200,1051043450,34050,34050,34050,34050,0
|
|
20230602,172100,1051043450,34050,34050,34050,34050,0
|
|
20230602,172000,1051043450,34050,34050,34050,34050,0
|
|
20230602,171900,1051043450,34050,34050,34050,34050,0
|
|
20230602,171800,1051043450,34050,34050,34050,34050,0
|
|
20230602,171700,1051043450,34050,34050,34050,34050,0
|
|
20230602,171600,1051043450,34050,34050,34050,34050,0
|
|
20230602,171500,1051043450,34050,34050,34050,34050,0
|
|
20230602,171400,1051043450,34050,34050,34050,34050,0
|
|
20230602,171300,1051043450,34050,34050,34050,34050,0
|
|
20230602,171200,1051043450,34050,34050,34050,34050,0
|
|
20230602,171100,1051043450,34050,34050,34050,34050,0
|
|
20230602,171000,1051043450,34050,34050,34050,34050,0
|
|
20230602,170900,1051043450,34050,34050,34050,34050,0
|
|
20230602,170800,1051043450,34050,34050,34050,34050,0
|
|
20230602,170700,1051043450,34050,34050,34050,34050,0
|
|
20230602,170600,1051043450,34050,34050,34050,34050,0
|
|
20230602,170500,1051043450,34050,34050,34050,34050,402
|
|
20230602,170400,1051043450,34050,34050,34050,34050,0
|
|
20230602,170300,1051043450,34050,34050,34050,34050,0
|
|
20230602,170200,1051043450,34050,34050,34050,34050,0
|
|
20230602,170100,1051043450,34050,34050,34050,34050,0
|
|
20230602,170000,1051043450,34050,34050,34050,34050,0
|
|
20230602,165900,1051043450,34050,34050,34050,34050,0
|
|
20230602,165800,1051043450,34050,34050,34050,34050,0
|
|
20230602,165700,1051043450,34050,34050,34050,34050,0
|
|
20230602,165600,1051043450,34050,34050,34050,34050,0
|
|
20230602,165500,1051043450,34050,34050,34050,34050,0
|
|
20230602,165400,1051043450,34050,34050,34050,34050,0
|
|
20230602,165300,1051043450,34050,34050,34050,34050,0
|
|
20230602,165200,1051043450,34050,34050,34050,34050,0
|
|
20230602,165100,1051043450,34050,34050,34050,34050,0
|
|
20230602,165000,1051043450,34050,34050,34050,34050,0
|
|
20230602,164900,1051043450,34050,34050,34050,34050,0
|
|
20230602,164800,1051043450,34050,34050,34050,34050,0
|
|
20230602,164700,1051043450,34050,34050,34050,34050,0
|
|
20230602,164600,1051043450,34050,34050,34050,34050,0
|
|
20230602,164500,1051043450,34050,34050,34050,34050,0
|
|
20230602,164400,1051043450,34050,34050,34050,34050,0
|
|
20230602,164300,1051043450,34050,34050,34050,34050,0
|
|
20230602,164200,1051043450,34050,34050,34050,34050,0
|
|
20230602,164100,1051043450,34050,34050,34050,34050,0
|
|
20230602,164000,1051043450,34050,34050,34050,34050,0
|
|
20230602,163900,1051043450,34050,34050,34050,34050,0
|
|
20230602,163800,1051043450,34050,34050,34050,34050,0
|
|
20230602,163700,1051043450,34050,34050,34050,34050,0
|
|
20230602,163600,1051043450,34050,34050,34050,34050,0
|
|
20230602,163500,1051043450,34050,34050,34050,34050,402
|
|
20230602,163400,1051043450,34050,34050,34050,34050,0
|
|
20230602,163300,1051043450,34050,34050,34050,34050,0
|
|
20230602,163200,1051043450,34050,34050,34050,34050,0
|
|
20230602,163100,1051043450,34050,34050,34050,34050,0
|
|
20230602,163000,1051043450,34050,34050,34050,34050,0
|
|
20230602,162900,1051043450,34050,34050,34050,34050,0
|
|
20230602,162800,1051043450,34050,34050,34050,34050,0
|
|
20230602,162700,1051043450,34050,34050,34050,34050,0
|
|
20230602,162600,1051043450,34050,34050,34050,34050,0
|
|
20230602,162500,1051043450,34050,34050,34050,34050,0
|
|
20230602,162400,1051043450,34050,34050,34050,34050,0
|
|
20230602,162300,1051043450,34050,34050,34050,34050,0
|
|
20230602,162200,1051043450,34050,34050,34050,34050,0
|
|
20230602,162100,1051043450,34050,34050,34050,34050,0
|
|
20230602,162000,1051043450,34050,34050,34050,34050,0
|
|
20230602,161900,1051043450,34050,34050,34050,34050,0
|
|
20230602,161800,1051043450,34050,34050,34050,34050,0
|
|
20230602,161700,1051043450,34050,34050,34050,34050,0
|
|
20230602,161600,1051043450,34050,34050,34050,34050,0
|
|
20230602,161500,1051043450,34050,34050,34050,34050,0
|
|
20230602,161400,1051043450,34050,34050,34050,34050,0
|
|
20230602,161300,1051043450,34050,34050,34050,34050,0
|
|
20230602,161200,1051043450,34050,34050,34050,34050,0
|
|
20230602,161100,1051043450,34050,34050,34050,34050,0
|
|
20230602,161000,1051043450,34050,34050,34050,34050,0
|
|
20230602,160900,1051043450,34050,34050,34050,34050,0
|
|
20230602,160800,1051043450,34050,34050,34050,34050,0
|
|
20230602,160700,1051043450,34050,34050,34050,34050,0
|
|
20230602,160600,1051043450,34050,34050,34050,34050,0
|
|
20230602,160500,1051043450,34050,34050,34050,34050,402
|
|
20230602,160400,1051043450,34050,34050,34050,34050,0
|
|
20230602,160300,1051043450,34050,34050,34050,34050,0
|
|
20230602,160200,1051043450,34050,34050,34050,34050,0
|
|
20230602,160100,1051043450,34050,34050,34050,34050,0
|
|
20230602,160000,1051043450,34050,34050,34050,34050,0
|
|
20230602,155900,1051043450,34050,34050,34050,34050,0
|
|
20230602,155800,1051043450,34050,34050,34050,34050,0
|
|
20230602,155700,1051043450,34050,34050,34050,34050,0
|
|
20230602,155600,1051043450,34050,34050,34050,34050,0
|
|
20230602,155500,1051043450,34050,34050,34050,34050,0
|
|
20230602,155400,1051043450,34050,34050,34050,34050,0
|
|
20230602,155300,1051043450,34050,34050,34050,34050,0
|
|
20230602,155200,1051043450,34050,34050,34050,34050,0
|
|
20230602,155100,1051043450,34050,34050,34050,34050,0
|
|
20230602,155000,1051043450,34050,34050,34050,34050,0
|
|
20230602,154900,1051043450,34050,34050,34050,34050,0
|
|
20230602,154800,1051043450,34050,34050,34050,34050,0
|
|
20230602,154700,1051043450,34050,34050,34050,34050,0
|
|
20230602,154600,1051043450,34050,34050,34050,34050,0
|
|
20230602,154500,1051043450,34050,34050,34050,34050,0
|
|
20230602,154400,1051043450,34050,34050,34050,34050,0
|
|
20230602,154300,1051043450,34050,34050,34050,34050,0
|
|
20230602,154200,1051043450,34050,34050,34050,34050,0
|
|
20230602,154100,1051043450,34050,34050,34050,34050,0
|
|
20230602,154000,1051043450,34050,34050,34050,34050,0
|
|
20230602,153900,1051043450,34050,34050,34050,34050,0
|
|
20230602,153800,1051043450,34050,34050,34050,34050,0
|
|
20230602,153700,1051043450,34050,34050,34050,34050,0
|
|
20230602,153600,1051043450,34050,34050,34050,34050,0
|
|
20230602,153500,1051043450,34050,34050,34050,34050,402
|
|
20230602,153400,1051043450,34050,34050,34050,34050,0
|
|
20230602,153300,1051043450,34050,34050,34050,34050,0
|
|
20230602,153200,1051043450,34050,34050,34050,34050,0
|
|
20230602,153100,1051043450,34050,34050,34050,34050,0
|
|
20230602,153000,1051043450,34050,34050,34050,34050,402
|
|
20230602,152900,1037355350,34100,34100,34100,34100,0
|
|
20230602,152800,1037355350,34100,34100,34100,34100,0
|
|
20230602,152700,1037355350,34100,34100,34100,34100,0
|
|
20230602,152600,1037355350,34100,34100,34100,34100,0
|
|
20230602,152500,1037355350,34100,34100,34100,34100,0
|
|
20230602,152400,1037355350,34100,34100,34100,34100,0
|
|
20230602,152300,1037355350,34100,34100,34100,34100,0
|
|
20230602,152200,1037355350,34100,34100,34100,34100,0
|
|
20230602,152100,1037355350,34100,34100,34100,34100,0
|
|
20230602,152000,1037355350,34100,34100,34100,34100,0
|
|
20230602,151900,1037355350,34100,34150,34150,34100,15
|
|
20230602,151800,1036843450,34000,34150,34150,34000,24
|
|
20230602,151700,1036025950,34150,34150,34150,34150,7
|
|
20230602,151600,1035786900,34150,34150,34150,34150,0
|
|
20230602,151500,1035786900,34150,34000,34150,33950,966
|
|
20230602,151400,1002942800,34200,34200,34200,34200,1
|
|
20230602,151300,1002908600,34000,34100,34100,34000,158
|
|
20230602,151200,997531200,34250,34250,34250,34250,0
|
|
20230602,151100,997531200,34250,34050,34250,34000,527
|
|
20230602,151000,979605850,34050,34200,34200,34050,653
|
|
20230602,150900,957338200,34200,34250,34250,34200,543
|
|
20230602,150800,938762750,34300,34300,34300,34300,1
|
|
20230602,150700,938728450,34300,34250,34300,34250,201
|
|
20230602,150600,931844150,34300,34300,34300,34300,62
|
|
20230602,150500,929717550,34300,34300,34300,34300,147
|
|
20230602,150400,924675450,34300,34300,34300,34300,0
|
|
20230602,150300,924675450,34300,34300,34300,34300,0
|
|
20230602,150200,924675450,34300,34300,34300,34300,0
|
|
20230602,150100,924675450,34300,34300,34300,34300,2
|
|
20230602,150000,924606850,34250,34250,34250,34250,210
|
|
20230602,145900,917414350,34300,34300,34300,34300,0
|
|
20230602,145800,917414350,34300,34300,34300,34300,32
|
|
20230602,145700,916316750,34300,34300,34300,34300,6
|
|
20230602,145600,916110950,34300,34300,34300,34300,6
|
|
20230602,145500,915905150,34300,34300,34300,34300,103
|
|
20230602,145400,912372250,34300,34300,34350,34300,32
|
|
20230602,145300,911274550,34300,34300,34300,34300,1
|
|
20230602,145200,911240250,34300,34300,34300,34300,2
|
|
20230602,145100,911171650,34300,34300,34300,34300,32
|
|
20230602,145000,910074050,34300,34300,34300,34300,25
|
|
20230602,144900,909216550,34300,34300,34300,34300,2
|
|
20230602,144800,909147950,34250,34250,34250,34250,29
|
|
20230602,144700,908154700,34300,34300,34300,34300,30
|
|
20230602,144600,907125700,34300,34250,34300,34250,24
|
|
20230602,144500,906303200,34250,34300,34300,34250,63
|
|
20230602,144400,904145350,34300,34300,34300,34300,0
|
|
20230602,144300,904145350,34300,34300,34300,34300,284
|
|
20230602,144200,894404150,34300,34450,34450,34300,329
|
|
20230602,144100,883074450,34450,34450,34450,34450,0
|
|
20230602,144000,883074450,34450,34300,34450,34300,147
|
|
20230602,143900,878014950,34450,34450,34450,34450,5
|
|
20230602,143800,877842700,34300,34300,34300,34300,0
|
|
20230602,143700,877842700,34300,34300,34300,34300,28
|
|
20230602,143600,876882300,34300,34300,34300,34300,0
|
|
20230602,143500,876882300,34300,34300,34300,34300,0
|
|
20230602,143400,876882300,34300,34300,34300,34300,30
|
|
20230602,143300,875853300,34300,34300,34300,34300,0
|
|
20230602,143200,875853300,34300,34300,34300,34300,210
|
|
20230602,143100,868650300,34300,34300,34300,34300,31
|
|
20230602,143000,867587000,34300,34300,34300,34300,2
|
|
20230602,142900,867518400,34300,34300,34300,34300,0
|
|
20230602,142800,867518400,34300,34300,34300,34300,28
|
|
20230602,142700,866558000,34300,34200,34300,34200,36
|
|
20230602,142600,865324850,34200,34200,34200,34200,0
|
|
20230602,142500,865324850,34200,34250,34250,34200,31
|
|
20230602,142400,864264550,34250,34250,34250,34250,10
|
|
20230602,142300,863922050,34250,34250,34250,34250,48
|
|
20230602,142200,862278050,34250,34250,34250,34250,327
|
|
20230602,142100,851078300,34250,34250,34250,34250,0
|
|
20230602,142000,851078300,34250,34250,34250,34250,29
|
|
20230602,141900,850085050,34250,34250,34250,34250,0
|
|
20230602,141800,850085050,34250,34250,34250,34250,0
|
|
20230602,141700,850085050,34250,34250,34250,34250,29
|
|
20230602,141600,849091800,34300,34300,34300,34300,5
|
|
20230602,141500,848920300,34300,34300,34300,34300,0
|
|
20230602,141400,848920300,34300,34300,34300,34300,32
|
|
20230602,141300,847822700,34300,34300,34300,34300,1
|
|
20230602,141200,847788400,34300,34300,34300,34300,0
|
|
20230602,141100,847788400,34300,34300,34300,34300,11
|
|
20230602,141000,847411100,34300,34300,34300,34300,0
|
|
20230602,140900,847411100,34300,34300,34300,34300,30
|
|
20230602,140800,846382100,34300,34300,34300,34300,0
|
|
20230602,140700,846382100,34300,34300,34300,34300,0
|
|
20230602,140600,846382100,34300,34300,34300,34300,28
|
|
20230602,140500,845421700,34450,34350,34450,34350,9
|
|
20230602,140400,845112100,34350,34350,34350,34350,0
|
|
20230602,140300,845112100,34350,34350,34350,34350,26
|
|
20230602,140200,844219000,34350,34350,34350,34350,1
|
|
20230602,140100,844184650,34350,34350,34350,34350,1
|
|
20230602,140000,844150300,34400,34350,34400,34350,31
|
|
20230602,135900,843085400,34400,34400,34400,34400,0
|
|
20230602,135800,843085400,34400,34450,34450,34400,9
|
|
20230602,135700,842775750,34350,34300,34350,34300,63
|
|
20230602,135600,840611750,34250,34250,34250,34250,12
|
|
20230602,135500,840200750,34200,34200,34200,34200,0
|
|
20230602,135400,840200750,34200,34200,34200,34200,46
|
|
20230602,135300,838627550,34200,34200,34200,34200,16
|
|
20230602,135200,838080350,34250,34250,34250,34250,18
|
|
20230602,135100,837463850,34250,34250,34250,34250,3
|
|
20230602,135000,837361100,34250,34250,34250,34250,5
|
|
20230602,134900,837189850,34300,34150,34300,34150,129
|
|
20230602,134800,832769550,34150,34150,34150,34150,0
|
|
20230602,134700,832769550,34150,34150,34150,34150,0
|
|
20230602,134600,832769550,34150,34150,34150,34150,30
|
|
20230602,134500,831745050,34150,34150,34150,34150,0
|
|
20230602,134400,831745050,34150,34150,34150,34150,0
|
|
20230602,134300,831745050,34150,34150,34150,34150,28
|
|
20230602,134200,830788850,34150,34150,34150,34150,0
|
|
20230602,134100,830788850,34150,34150,34150,34150,0
|
|
20230602,134000,830788850,34150,34150,34150,34150,30
|
|
20230602,133900,829764350,34150,34150,34150,34150,0
|
|
20230602,133800,829764350,34150,34150,34150,34150,29
|
|
20230602,133700,828774000,34150,34150,34150,34150,0
|
|
20230602,133600,828774000,34150,34150,34150,34150,0
|
|
20230602,133500,828774000,34150,34150,34150,34150,29
|
|
20230602,133400,827783650,34150,34150,34150,34150,0
|
|
20230602,133300,827783650,34150,34150,34150,34150,0
|
|
20230602,133200,827783650,34150,34150,34150,34150,29
|
|
20230602,133100,826793300,34450,34450,34450,34450,0
|
|
20230602,133000,826793300,34450,34350,34450,34350,2
|
|
20230602,132900,826724500,34150,34200,34200,34150,44
|
|
20230602,132800,825221200,34300,34300,34300,34300,0
|
|
20230602,132700,825221200,34300,34300,34300,34250,10
|
|
20230602,132600,824878500,34300,34300,34450,34250,263
|
|
20230602,132500,815857450,34400,34400,34400,34400,4
|
|
20230602,132400,815719850,34400,34450,34450,34400,973
|
|
20230602,132300,782248400,34400,34450,34450,34400,32
|
|
20230602,132200,781147550,34400,34400,34400,34400,1
|
|
20230602,132100,781113150,34400,34300,34400,34300,30
|
|
20230602,132000,780084050,34400,34400,34400,34400,1
|
|
20230602,131900,780049650,34450,34300,34450,34300,5
|
|
20230602,131800,779877900,34300,34350,34350,34300,45
|
|
20230602,131700,778333700,34400,34400,34400,34400,0
|
|
20230602,131600,778333700,34400,34400,34400,34350,6
|
|
20230602,131500,778127450,34400,34250,34400,34250,30
|
|
20230602,131400,777099800,34450,34400,34450,34400,11
|
|
20230602,131300,776721200,34350,34250,34400,34250,5
|
|
20230602,131200,776549550,34250,34250,34250,34250,29
|
|
20230602,131100,775556300,34500,34500,34500,34500,1
|
|
20230602,131000,775521800,34450,34300,34600,34200,110
|
|
20230602,130900,771756800,34350,34600,34600,34350,108
|
|
20230602,130800,768036400,34700,34700,34700,34700,31
|
|
20230602,130700,766960700,34550,34550,34550,34550,8
|
|
20230602,130600,766684300,34500,34500,34500,34500,31
|
|
20230602,130500,765614800,34550,34500,34550,34500,5
|
|
20230602,130400,765442100,34550,34550,34550,34550,28
|
|
20230602,130300,764474700,34550,34950,34950,34550,40
|
|
20230602,130200,763084100,35000,34950,35000,34950,400
|
|
20230602,130100,749088300,34950,34550,34950,34450,759
|
|
20230602,130000,722636500,34550,34650,34650,34500,481
|
|
20230602,125900,705993050,34650,34500,34650,34500,194
|
|
20230602,125800,699285100,34500,34500,34550,34500,95
|
|
20230602,125700,696005350,34500,34250,34500,34250,397
|
|
20230602,125600,682319000,34250,34100,34250,34100,249
|
|
20230602,125500,673802300,34100,34150,34150,34100,42
|
|
20230602,125400,672368050,34150,34100,34150,34100,70
|
|
20230602,125300,669979100,34150,34150,34150,34100,101
|
|
20230602,125200,666530500,34200,34000,34200,33800,249
|
|
20230602,125100,658034500,34000,33900,34000,33900,100
|
|
20230602,125000,654638750,33900,33700,33900,33700,234
|
|
20230602,124900,646717150,33850,33850,33850,33850,300
|
|
20230602,124800,636562150,33700,33700,33700,33700,0
|
|
20230602,124700,636562150,33700,33700,33700,33700,30
|
|
20230602,124600,635551150,33700,33700,33700,33700,1
|
|
20230602,124500,635517450,33700,33700,33700,33700,0
|
|
20230602,124400,635517450,33700,33700,33700,33700,29
|
|
20230602,124300,634540150,33700,33700,33700,33700,0
|
|
20230602,124200,634540150,33700,33700,33700,33700,0
|
|
20230602,124100,634540150,33700,33800,33800,33700,34
|
|
20230602,124000,633393850,33850,33850,33850,33850,0
|
|
20230602,123900,633393850,33850,33850,33850,33850,2
|
|
20230602,123800,633326150,33700,33800,33850,33700,120
|
|
20230602,123700,629271650,33800,33800,33800,33800,31
|
|
20230602,123600,628223850,33700,33700,33700,33700,0
|
|
20230602,123500,628223850,33700,33700,33700,33700,29
|
|
20230602,123400,627246550,33800,33800,33800,33800,0
|
|
20230602,123300,627246550,33800,33700,33800,33700,80
|
|
20230602,123200,624545450,33800,33800,33800,33800,0
|
|
20230602,123100,624545450,33800,33800,33800,33800,1
|
|
20230602,123000,624511650,33700,33650,33700,33650,30
|
|
20230602,122900,623502100,33650,33650,33650,33650,50
|
|
20230602,122800,621819600,33650,33700,33700,33650,29
|
|
20230602,122700,620842650,33700,33700,33700,33700,29
|
|
20230602,122600,619865350,33800,33700,33800,33700,35
|
|
20230602,122500,618685750,33700,33700,33700,33700,3
|
|
20230602,122400,618584650,33650,33700,33700,33650,31
|
|
20230602,122300,617541400,33650,33650,33650,33650,0
|
|
20230602,122200,617541400,33650,33650,33650,33650,301
|
|
20230602,122100,607412750,33650,33700,33700,33650,49
|
|
20230602,122000,605763200,33800,33800,33800,33800,51
|
|
20230602,121900,604039400,33800,33650,33800,33650,29
|
|
20230602,121800,603063400,33700,33700,33700,33700,75
|
|
20230602,121700,600535900,33700,33700,33700,33700,10
|
|
20230602,121600,600198900,33700,33650,33700,33650,33
|
|
20230602,121500,599088400,33650,33650,33650,33650,6
|
|
20230602,121400,598886500,33650,33650,33700,33650,10
|
|
20230602,121300,598549950,33650,33650,33650,33650,34
|
|
20230602,121200,597405850,33650,33650,33650,33650,5
|
|
20230602,121100,597237600,33650,33650,33650,33650,4
|
|
20230602,121000,597103000,33650,33650,33650,33650,15
|
|
20230602,120900,596598250,33700,33650,33700,33650,2
|
|
20230602,120800,596530900,33600,33600,33600,33600,0
|
|
20230602,120700,596530900,33600,33600,33600,33600,29
|
|
20230602,120600,595556500,33650,33650,33650,33650,6
|
|
20230602,120500,595354600,33650,33650,33650,33650,319
|
|
20230602,120400,584620250,33700,33700,33700,33700,5
|
|
20230602,120300,584451750,33700,33700,33700,33700,1
|
|
20230602,120200,584418050,33700,33700,33700,33700,71
|
|
20230602,120100,582025350,33800,33700,33800,33700,33
|
|
20230602,120000,580913150,33700,33750,33750,33700,2
|
|
20230602,115900,580845700,33700,33700,33700,33700,28
|
|
20230602,115800,579902100,33750,33750,33750,33750,5
|
|
20230602,115700,579733350,33750,33750,33750,33750,1
|
|
20230602,115600,579699600,33700,33800,33800,33700,30
|
|
20230602,115500,578688500,33700,33800,33800,33700,155
|
|
20230602,115400,573460200,33750,33750,33750,33750,3
|
|
20230602,115300,573358950,33750,33800,33900,33750,52
|
|
20230602,115200,571602400,33750,33750,33750,33750,0
|
|
20230602,115100,571602400,33750,33750,33750,33750,21
|
|
20230602,115000,570893650,33750,33750,33750,33750,29
|
|
20230602,114900,569914900,33750,33750,33750,33750,0
|
|
20230602,114800,569914900,33750,33800,33800,33750,67
|
|
20230602,114700,567653000,33800,33800,33800,33800,0
|
|
20230602,114600,567653000,33800,33800,33800,33800,0
|
|
20230602,114500,567653000,33800,33800,33800,33800,29
|
|
20230602,114400,566672800,33800,33800,33800,33800,0
|
|
20230602,114300,566672800,33800,33800,33800,33800,32
|
|
20230602,114200,565591200,33750,33800,33800,33750,9
|
|
20230602,114100,565287300,33900,33800,33900,33800,5
|
|
20230602,114000,565117900,33800,33800,33800,33800,20
|
|
20230602,113900,564441900,33800,33800,33800,33800,20
|
|
20230602,113800,563765900,34000,34000,34000,34000,0
|
|
20230602,113700,563765900,34000,34000,34000,34000,0
|
|
20230602,113600,563765900,34000,33950,34000,33750,331
|
|
20230602,113500,552523000,33950,33800,33950,33800,2
|
|
20230602,113400,552455250,33750,33750,33750,33750,0
|
|
20230602,113300,552455250,33750,33800,33800,33750,30
|
|
20230602,113200,551442700,33800,33800,33800,33800,1
|
|
20230602,113100,551408900,33800,33800,33800,33800,80
|
|
20230602,113000,548704900,33800,33800,33800,33800,31
|
|
20230602,112900,547657100,33800,33800,33800,33800,0
|
|
20230602,112800,547657100,33800,33800,33800,33800,39
|
|
20230602,112700,546338900,33800,33800,33800,33800,5
|
|
20230602,112600,546169900,33800,33800,33800,33800,0
|
|
20230602,112500,546169900,33800,33950,33950,33800,33
|
|
20230602,112400,545054050,33950,33950,33950,33950,0
|
|
20230602,112300,545054050,33950,33800,33950,33800,101
|
|
20230602,112200,541625250,33800,33950,33950,33800,33
|
|
20230602,112100,540509400,33800,33800,33800,33800,0
|
|
20230602,112000,540509400,33800,33800,33800,33800,0
|
|
20230602,111900,540509400,33800,33950,33950,33800,105
|
|
20230602,111800,536949000,33950,33950,33950,33950,0
|
|
20230602,111700,536949000,33950,33950,33950,33950,8
|
|
20230602,111600,536677400,33800,33950,33950,33800,35
|
|
20230602,111500,535493500,33950,33950,33950,33950,1
|
|
20230602,111400,535459550,33950,33950,33950,33750,32
|
|
20230602,111300,534379150,33950,33950,33950,33950,1
|
|
20230602,111200,534345200,33900,33900,33900,33900,1
|
|
20230602,111100,534311300,33850,33850,33850,33700,48
|
|
20230602,111000,532690850,33850,33850,33850,33850,10
|
|
20230602,110900,532352350,33700,33700,33700,33700,0
|
|
20230602,110800,532352350,33700,33700,33700,33700,37
|
|
20230602,110700,531105450,33700,33850,33850,33700,266
|
|
20230602,110600,522136750,33800,33800,33800,33800,11
|
|
20230602,110500,521764950,33800,33800,33800,33700,43
|
|
20230602,110400,520314350,33800,33650,33800,33650,307
|
|
20230602,110300,509958650,33650,33650,33750,33650,77
|
|
20230602,110200,507367500,33650,33700,33700,33650,116
|
|
20230602,110100,503458600,33650,33650,33650,33650,218
|
|
20230602,110000,496122900,33650,33700,33700,33650,219
|
|
20230602,105900,488753300,33700,33750,33750,33700,8
|
|
20230602,105800,488483650,33650,33700,33700,33650,310
|
|
20230602,105700,478051650,33650,33650,33650,33650,30
|
|
20230602,105600,477042150,33650,33650,33650,33650,345
|
|
20230602,105500,465432900,33650,33650,33650,33650,15
|
|
20230602,105400,464928150,33600,33650,33650,33600,649
|
|
20230602,105300,443115850,33650,33650,33650,33650,0
|
|
20230602,105200,443115850,33650,33650,33650,33650,71
|
|
20230602,105100,440726700,33650,33650,33700,33650,327
|
|
20230602,105000,429723100,33700,33750,33750,33700,490
|
|
20230602,104900,413210000,33700,33700,33700,33700,327
|
|
20230602,104800,402190100,33700,33700,33700,33700,30
|
|
20230602,104700,401179100,33750,33750,33750,33750,89
|
|
20230602,104600,398175350,33750,33750,33750,33750,16
|
|
20230602,104500,397635350,33750,33800,33800,33750,28
|
|
20230602,104400,396690100,33800,33800,33800,33800,25
|
|
20230602,104300,395845100,33800,33800,33800,33800,110
|
|
20230602,104200,392127100,33850,33850,33850,33850,20
|
|
20230602,104100,391450100,33850,33850,33850,33850,51
|
|
20230602,104000,389723750,33800,33800,33800,33700,510
|
|
20230602,103900,372527450,33800,33850,33850,33800,207
|
|
20230602,103800,365528050,33800,33900,34150,33800,1320
|
|
20230602,103700,320872500,33900,34000,34000,33900,596
|
|
20230602,103600,300657850,34000,34000,34000,34000,4
|
|
20230602,103500,300521850,34000,34000,34000,34000,408
|
|
20230602,103400,286649850,34000,33950,34000,33950,38
|
|
20230602,103300,285359650,33950,34100,34100,33950,1415
|
|
20230602,103200,237233850,34150,34100,34150,34100,2
|
|
20230602,103100,237165600,34100,34100,34100,34100,29
|
|
20230602,103000,236176700,34100,34050,34100,34050,2
|
|
20230602,102900,236108550,34050,34050,34050,34050,41
|
|
20230602,102800,234712500,34100,34100,34100,34100,0
|
|
20230602,102700,234712500,34100,34100,34100,34100,2
|
|
20230602,102600,234644300,34100,34150,34150,34100,30
|
|
20230602,102500,233621200,34100,34100,34100,34100,0
|
|
20230602,102400,233621200,34100,34050,34100,34050,11
|
|
20230602,102300,233246500,34050,34150,34150,34050,254
|
|
20230602,102200,224595700,34150,34150,34150,34150,4
|
|
20230602,102100,224459100,34150,34150,34150,34150,3
|
|
20230602,102000,224356650,34150,34150,34150,34150,10
|
|
20230602,101900,224015150,34150,34150,34150,34150,23
|
|
20230602,101800,223229700,34050,34050,34050,34050,0
|
|
20230602,101700,223229700,34050,34050,34050,34050,30
|
|
20230602,101600,222208200,34200,34200,34200,34200,6
|
|
20230602,101500,222003000,34050,34200,34200,34050,43
|
|
20230602,101400,220536900,34200,34050,34200,34050,5
|
|
20230602,101300,220366200,34050,34100,34100,34000,342
|
|
20230602,101200,208732750,34100,34100,34100,34100,4
|
|
20230602,101100,208596350,34100,34100,34100,34100,0
|
|
20230602,101000,208596350,34100,34100,34100,34100,1
|
|
20230602,100900,208562250,34000,34000,34000,34000,0
|
|
20230602,100800,208562250,34000,34100,34100,34000,315
|
|
20230602,100700,197851200,34200,34200,34200,34200,2
|
|
20230602,100600,197782800,34200,34200,34200,34200,55
|
|
20230602,100500,195901800,34000,34100,34100,34000,1115
|
|
20230602,100400,157974250,34100,34200,34200,34100,352
|
|
20230602,100300,145960100,34200,34250,34250,34200,285
|
|
20230602,100200,136212250,34250,34350,34350,34250,520
|
|
20230602,100100,118390550,34600,34600,34600,34600,0
|
|
20230602,100000,118390550,34600,34350,34600,34350,66
|
|
20230602,095900,116119750,34350,34450,34450,34350,637
|
|
20230602,095800,94220350,34450,34450,34450,34450,0
|
|
20230602,095700,94220350,34450,34500,34550,34450,313
|
|
20230602,095600,83434750,34500,34500,34500,34500,310
|
|
20230602,095500,72739750,34550,34550,34550,34550,0
|
|
20230602,095400,72739750,34550,34550,34550,34550,0
|
|
20230602,095300,72739750,34550,34550,34550,34550,1
|
|
20230602,095200,72705200,34550,34550,34550,34550,85
|
|
20230602,095100,69768450,34600,34600,34600,34600,0
|
|
20230602,095000,69768450,34600,34600,34600,34600,11
|
|
20230602,094900,69387850,34600,34600,34600,34600,0
|
|
20230602,094800,69387850,34600,34650,34650,34600,6
|
|
20230602,094700,69180000,34650,34650,34650,34650,5
|
|
20230602,094600,69006750,34550,34550,34550,34550,0
|
|
20230602,094500,69006750,34550,34550,34550,34550,0
|
|
20230602,094400,69006750,34550,34550,34550,34550,0
|
|
20230602,094300,69006750,34550,34550,34550,34550,0
|
|
20230602,094200,69006750,34550,34550,34550,34550,0
|
|
20230602,094100,69006750,34550,34550,34550,34550,0
|
|
20230602,094000,69006750,34550,34550,34550,34550,0
|
|
20230602,093900,69006750,34550,34550,34550,34550,244
|
|
20230602,093800,60576550,34700,34700,34700,34700,0
|
|
20230602,093700,60576550,34700,34700,34700,34700,1
|
|
20230602,093600,60541850,34700,34700,34700,34700,0
|
|
20230602,093500,60541850,34700,34700,34700,34700,31
|
|
20230602,093400,59466150,34700,34700,34700,34700,2
|
|
20230602,093300,59396750,34500,34500,34500,34500,24
|
|
20230602,093200,58568750,34500,34500,34500,34500,1
|
|
20230602,093100,58534250,34500,34600,34600,34500,8
|
|
20230602,093000,58258050,34600,34600,34600,34500,7
|
|
20230602,092900,58016350,34600,34600,34600,34600,1
|
|
20230602,092800,57981750,34600,34600,34600,34600,1
|
|
20230602,092700,57947150,34350,34550,34550,34350,815
|
|
20230602,092600,29880900,34550,34600,34600,34550,20
|
|
20230602,092500,29189000,34600,34600,34600,34600,0
|
|
20230602,092400,29189000,34600,34600,34600,34600,0
|
|
20230602,092300,29189000,34600,34600,34600,34600,3
|
|
20230602,092200,29085200,34600,34550,34600,34550,88
|
|
20230602,092100,26042300,34550,34600,34600,34550,10
|
|
20230602,092000,25696450,34550,34550,34550,34550,0
|
|
20230602,091900,25696450,34550,34550,34550,34550,15
|
|
20230602,091800,25178200,34500,34500,34500,34500,0
|
|
20230602,091700,25178200,34500,34500,34500,34500,0
|
|
20230602,091600,25178200,34500,34500,34500,34500,0
|
|
20230602,091500,25178200,34500,34550,34550,34500,40
|
|
20230602,091400,23798100,34500,34500,34500,34500,0
|
|
20230602,091300,23798100,34500,34500,34500,34500,0
|
|
20230602,091200,23798100,34500,34500,34500,34500,0
|
|
20230602,091100,23798100,34500,34500,34500,34500,0
|
|
20230602,091000,23798100,34500,34500,34500,34500,0
|
|
20230602,090900,23798100,34500,34500,34500,34500,0
|
|
20230602,090800,23798100,34500,34500,34500,34500,57
|
|
20230602,090700,21831600,34500,34600,34600,34500,31
|
|
20230602,090600,20762000,34500,34500,34500,34500,70
|
|
20230602,090500,18347000,34450,34450,34450,34450,43
|
|
20230602,090400,16865650,34450,34700,34700,34450,75
|
|
20230602,090300,14269350,34700,34500,34700,34450,201
|
|
20230602,090200,7343400,34500,34500,34500,34500,91
|
|
20230602,090100,4203900,34500,34500,34500,34500,20
|
|
20230602,090000,3513900,34450,34450,34450,34450,102
|