761 lines
40 KiB
CSV
761 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,213800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,213700,1078153480,14770,14770,14770,14770,0
|
|
20230602,213600,1078153480,14770,14770,14770,14770,0
|
|
20230602,213500,1078153480,14770,14770,14770,14770,0
|
|
20230602,213400,1078153480,14770,14770,14770,14770,0
|
|
20230602,213300,1078153480,14770,14770,14770,14770,0
|
|
20230602,213200,1078153480,14770,14770,14770,14770,0
|
|
20230602,213100,1078153480,14770,14770,14770,14770,0
|
|
20230602,213000,1078153480,14770,14770,14770,14770,0
|
|
20230602,212900,1078153480,14770,14770,14770,14770,0
|
|
20230602,212800,1078153480,14770,14770,14770,14770,0
|
|
20230602,212700,1078153480,14770,14770,14770,14770,0
|
|
20230602,212600,1078153480,14770,14770,14770,14770,0
|
|
20230602,212500,1078153480,14770,14770,14770,14770,0
|
|
20230602,212400,1078153480,14770,14770,14770,14770,0
|
|
20230602,212300,1078153480,14770,14770,14770,14770,0
|
|
20230602,212200,1078153480,14770,14770,14770,14770,0
|
|
20230602,212100,1078153480,14770,14770,14770,14770,0
|
|
20230602,212000,1078153480,14770,14770,14770,14770,0
|
|
20230602,211900,1078153480,14770,14770,14770,14770,0
|
|
20230602,211800,1078153480,14770,14770,14770,14770,0
|
|
20230602,211700,1078153480,14770,14770,14770,14770,0
|
|
20230602,211600,1078153480,14770,14770,14770,14770,0
|
|
20230602,211500,1078153480,14770,14770,14770,14770,0
|
|
20230602,211400,1078153480,14770,14770,14770,14770,0
|
|
20230602,211300,1078153480,14770,14770,14770,14770,0
|
|
20230602,211200,1078153480,14770,14770,14770,14770,0
|
|
20230602,211100,1078153480,14770,14770,14770,14770,0
|
|
20230602,211000,1078153480,14770,14770,14770,14770,0
|
|
20230602,210900,1078153480,14770,14770,14770,14770,0
|
|
20230602,210800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,210700,1078153480,14770,14770,14770,14770,0
|
|
20230602,210600,1078153480,14770,14770,14770,14770,0
|
|
20230602,210500,1078153480,14770,14770,14770,14770,0
|
|
20230602,210400,1078153480,14770,14770,14770,14770,0
|
|
20230602,210300,1078153480,14770,14770,14770,14770,0
|
|
20230602,210200,1078153480,14770,14770,14770,14770,0
|
|
20230602,210100,1078153480,14770,14770,14770,14770,0
|
|
20230602,210000,1078153480,14770,14770,14770,14770,0
|
|
20230602,205900,1078153480,14770,14770,14770,14770,0
|
|
20230602,205800,1078153480,14770,14770,14770,14770,0
|
|
20230602,205700,1078153480,14770,14770,14770,14770,0
|
|
20230602,205600,1078153480,14770,14770,14770,14770,0
|
|
20230602,205500,1078153480,14770,14770,14770,14770,0
|
|
20230602,205400,1078153480,14770,14770,14770,14770,0
|
|
20230602,205300,1078153480,14770,14770,14770,14770,0
|
|
20230602,205200,1078153480,14770,14770,14770,14770,0
|
|
20230602,205100,1078153480,14770,14770,14770,14770,0
|
|
20230602,205000,1078153480,14770,14770,14770,14770,0
|
|
20230602,204900,1078153480,14770,14770,14770,14770,0
|
|
20230602,204800,1078153480,14770,14770,14770,14770,0
|
|
20230602,204700,1078153480,14770,14770,14770,14770,0
|
|
20230602,204600,1078153480,14770,14770,14770,14770,0
|
|
20230602,204500,1078153480,14770,14770,14770,14770,0
|
|
20230602,204400,1078153480,14770,14770,14770,14770,0
|
|
20230602,204300,1078153480,14770,14770,14770,14770,0
|
|
20230602,204200,1078153480,14770,14770,14770,14770,0
|
|
20230602,204100,1078153480,14770,14770,14770,14770,0
|
|
20230602,204000,1078153480,14770,14770,14770,14770,0
|
|
20230602,203900,1078153480,14770,14770,14770,14770,0
|
|
20230602,203800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,203700,1078153480,14770,14770,14770,14770,0
|
|
20230602,203600,1078153480,14770,14770,14770,14770,0
|
|
20230602,203500,1078153480,14770,14770,14770,14770,0
|
|
20230602,203400,1078153480,14770,14770,14770,14770,0
|
|
20230602,203300,1078153480,14770,14770,14770,14770,0
|
|
20230602,203200,1078153480,14770,14770,14770,14770,0
|
|
20230602,203100,1078153480,14770,14770,14770,14770,0
|
|
20230602,203000,1078153480,14770,14770,14770,14770,0
|
|
20230602,202900,1078153480,14770,14770,14770,14770,0
|
|
20230602,202800,1078153480,14770,14770,14770,14770,0
|
|
20230602,202700,1078153480,14770,14770,14770,14770,0
|
|
20230602,202600,1078153480,14770,14770,14770,14770,0
|
|
20230602,202500,1078153480,14770,14770,14770,14770,0
|
|
20230602,202400,1078153480,14770,14770,14770,14770,0
|
|
20230602,202300,1078153480,14770,14770,14770,14770,0
|
|
20230602,202200,1078153480,14770,14770,14770,14770,0
|
|
20230602,202100,1078153480,14770,14770,14770,14770,0
|
|
20230602,202000,1078153480,14770,14770,14770,14770,0
|
|
20230602,201900,1078153480,14770,14770,14770,14770,0
|
|
20230602,201800,1078153480,14770,14770,14770,14770,0
|
|
20230602,201700,1078153480,14770,14770,14770,14770,0
|
|
20230602,201600,1078153480,14770,14770,14770,14770,0
|
|
20230602,201500,1078153480,14770,14770,14770,14770,0
|
|
20230602,201400,1078153480,14770,14770,14770,14770,0
|
|
20230602,201300,1078153480,14770,14770,14770,14770,0
|
|
20230602,201200,1078153480,14770,14770,14770,14770,0
|
|
20230602,201100,1078153480,14770,14770,14770,14770,0
|
|
20230602,201000,1078153480,14770,14770,14770,14770,0
|
|
20230602,200900,1078153480,14770,14770,14770,14770,0
|
|
20230602,200800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,200700,1078153480,14770,14770,14770,14770,0
|
|
20230602,200600,1078153480,14770,14770,14770,14770,0
|
|
20230602,200500,1078153480,14770,14770,14770,14770,0
|
|
20230602,200400,1078153480,14770,14770,14770,14770,0
|
|
20230602,200300,1078153480,14770,14770,14770,14770,0
|
|
20230602,200200,1078153480,14770,14770,14770,14770,0
|
|
20230602,200100,1078153480,14770,14770,14770,14770,0
|
|
20230602,200000,1078153480,14770,14770,14770,14770,0
|
|
20230602,195900,1078153480,14770,14770,14770,14770,0
|
|
20230602,195800,1078153480,14770,14770,14770,14770,0
|
|
20230602,195700,1078153480,14770,14770,14770,14770,0
|
|
20230602,195600,1078153480,14770,14770,14770,14770,0
|
|
20230602,195500,1078153480,14770,14770,14770,14770,0
|
|
20230602,195400,1078153480,14770,14770,14770,14770,0
|
|
20230602,195300,1078153480,14770,14770,14770,14770,0
|
|
20230602,195200,1078153480,14770,14770,14770,14770,0
|
|
20230602,195100,1078153480,14770,14770,14770,14770,0
|
|
20230602,195000,1078153480,14770,14770,14770,14770,0
|
|
20230602,194900,1078153480,14770,14770,14770,14770,0
|
|
20230602,194800,1078153480,14770,14770,14770,14770,0
|
|
20230602,194700,1078153480,14770,14770,14770,14770,0
|
|
20230602,194600,1078153480,14770,14770,14770,14770,0
|
|
20230602,194500,1078153480,14770,14770,14770,14770,0
|
|
20230602,194400,1078153480,14770,14770,14770,14770,0
|
|
20230602,194300,1078153480,14770,14770,14770,14770,0
|
|
20230602,194200,1078153480,14770,14770,14770,14770,0
|
|
20230602,194100,1078153480,14770,14770,14770,14770,0
|
|
20230602,194000,1078153480,14770,14770,14770,14770,0
|
|
20230602,193900,1078153480,14770,14770,14770,14770,0
|
|
20230602,193800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,193700,1078153480,14770,14770,14770,14770,0
|
|
20230602,193600,1078153480,14770,14770,14770,14770,0
|
|
20230602,193500,1078153480,14770,14770,14770,14770,0
|
|
20230602,193400,1078153480,14770,14770,14770,14770,0
|
|
20230602,193300,1078153480,14770,14770,14770,14770,0
|
|
20230602,193200,1078153480,14770,14770,14770,14770,0
|
|
20230602,193100,1078153480,14770,14770,14770,14770,0
|
|
20230602,193000,1078153480,14770,14770,14770,14770,0
|
|
20230602,192900,1078153480,14770,14770,14770,14770,0
|
|
20230602,192800,1078153480,14770,14770,14770,14770,0
|
|
20230602,192700,1078153480,14770,14770,14770,14770,0
|
|
20230602,192600,1078153480,14770,14770,14770,14770,0
|
|
20230602,192500,1078153480,14770,14770,14770,14770,0
|
|
20230602,192400,1078153480,14770,14770,14770,14770,0
|
|
20230602,192300,1078153480,14770,14770,14770,14770,0
|
|
20230602,192200,1078153480,14770,14770,14770,14770,0
|
|
20230602,192100,1078153480,14770,14770,14770,14770,0
|
|
20230602,192000,1078153480,14770,14770,14770,14770,0
|
|
20230602,191900,1078153480,14770,14770,14770,14770,0
|
|
20230602,191800,1078153480,14770,14770,14770,14770,0
|
|
20230602,191700,1078153480,14770,14770,14770,14770,0
|
|
20230602,191600,1078153480,14770,14770,14770,14770,0
|
|
20230602,191500,1078153480,14770,14770,14770,14770,0
|
|
20230602,191400,1078153480,14770,14770,14770,14770,0
|
|
20230602,191300,1078153480,14770,14770,14770,14770,0
|
|
20230602,191200,1078153480,14770,14770,14770,14770,0
|
|
20230602,191100,1078153480,14770,14770,14770,14770,0
|
|
20230602,191000,1078153480,14770,14770,14770,14770,0
|
|
20230602,190900,1078153480,14770,14770,14770,14770,0
|
|
20230602,190800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,190700,1078153480,14770,14770,14770,14770,0
|
|
20230602,190600,1078153480,14770,14770,14770,14770,0
|
|
20230602,190500,1078153480,14770,14770,14770,14770,0
|
|
20230602,190400,1078153480,14770,14770,14770,14770,0
|
|
20230602,190300,1078153480,14770,14770,14770,14770,0
|
|
20230602,190200,1078153480,14770,14770,14770,14770,0
|
|
20230602,190100,1078153480,14770,14770,14770,14770,0
|
|
20230602,190000,1078153480,14770,14770,14770,14770,0
|
|
20230602,185900,1078153480,14770,14770,14770,14770,0
|
|
20230602,185800,1078153480,14770,14770,14770,14770,0
|
|
20230602,185700,1078153480,14770,14770,14770,14770,0
|
|
20230602,185600,1078153480,14770,14770,14770,14770,0
|
|
20230602,185500,1078153480,14770,14770,14770,14770,0
|
|
20230602,185400,1078153480,14770,14770,14770,14770,0
|
|
20230602,185300,1078153480,14770,14770,14770,14770,0
|
|
20230602,185200,1078153480,14770,14770,14770,14770,0
|
|
20230602,185100,1078153480,14770,14770,14770,14770,0
|
|
20230602,185000,1078153480,14770,14770,14770,14770,0
|
|
20230602,184900,1078153480,14770,14770,14770,14770,0
|
|
20230602,184800,1078153480,14770,14770,14770,14770,0
|
|
20230602,184700,1078153480,14770,14770,14770,14770,0
|
|
20230602,184600,1078153480,14770,14770,14770,14770,0
|
|
20230602,184500,1078153480,14770,14770,14770,14770,0
|
|
20230602,184400,1078153480,14770,14770,14770,14770,0
|
|
20230602,184300,1078153480,14770,14770,14770,14770,0
|
|
20230602,184200,1078153480,14770,14770,14770,14770,0
|
|
20230602,184100,1078153480,14770,14770,14770,14770,0
|
|
20230602,184000,1078153480,14770,14770,14770,14770,0
|
|
20230602,183900,1078153480,14770,14770,14770,14770,0
|
|
20230602,183800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,183700,1078153480,14770,14770,14770,14770,0
|
|
20230602,183600,1078153480,14770,14770,14770,14770,0
|
|
20230602,183500,1078153480,14770,14770,14770,14770,0
|
|
20230602,183400,1078153480,14770,14770,14770,14770,0
|
|
20230602,183300,1078153480,14770,14770,14770,14770,0
|
|
20230602,183200,1078153480,14770,14770,14770,14770,0
|
|
20230602,183100,1078153480,14770,14770,14770,14770,0
|
|
20230602,183000,1078153480,14770,14770,14770,14770,0
|
|
20230602,182900,1078153480,14770,14770,14770,14770,0
|
|
20230602,182800,1078153480,14770,14770,14770,14770,0
|
|
20230602,182700,1078153480,14770,14770,14770,14770,0
|
|
20230602,182600,1078153480,14770,14770,14770,14770,0
|
|
20230602,182500,1078153480,14770,14770,14770,14770,0
|
|
20230602,182400,1078153480,14770,14770,14770,14770,0
|
|
20230602,182300,1078153480,14770,14770,14770,14770,0
|
|
20230602,182200,1078153480,14770,14770,14770,14770,0
|
|
20230602,182100,1078153480,14770,14770,14770,14770,0
|
|
20230602,182000,1078153480,14770,14770,14770,14770,0
|
|
20230602,181900,1078153480,14770,14770,14770,14770,0
|
|
20230602,181800,1078153480,14770,14770,14770,14770,0
|
|
20230602,181700,1078153480,14770,14770,14770,14770,0
|
|
20230602,181600,1078153480,14770,14770,14770,14770,0
|
|
20230602,181500,1078153480,14770,14770,14770,14770,0
|
|
20230602,181400,1078153480,14770,14770,14770,14770,0
|
|
20230602,181300,1078153480,14770,14770,14770,14770,0
|
|
20230602,181200,1078153480,14770,14770,14770,14770,0
|
|
20230602,181100,1078153480,14770,14770,14770,14770,0
|
|
20230602,181000,1078153480,14770,14770,14770,14770,0
|
|
20230602,180900,1078153480,14770,14770,14770,14770,0
|
|
20230602,180800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,180700,1078153480,14770,14770,14770,14770,0
|
|
20230602,180600,1078153480,14770,14770,14770,14770,0
|
|
20230602,180500,1078153480,14770,14770,14770,14770,0
|
|
20230602,180400,1078153480,14770,14770,14770,14770,0
|
|
20230602,180300,1078153480,14770,14770,14770,14770,0
|
|
20230602,180200,1078153480,14770,14770,14770,14770,0
|
|
20230602,180100,1078153480,14770,14770,14770,14770,0
|
|
20230602,180000,1078153480,14770,14770,14770,14770,0
|
|
20230602,175900,1078153480,14770,14770,14770,14770,0
|
|
20230602,175800,1078153480,14770,14770,14770,14770,0
|
|
20230602,175700,1078153480,14770,14770,14770,14770,0
|
|
20230602,175600,1078153480,14770,14770,14770,14770,0
|
|
20230602,175500,1078153480,14770,14770,14770,14770,0
|
|
20230602,175400,1078153480,14770,14770,14770,14770,0
|
|
20230602,175300,1078153480,14770,14770,14770,14770,0
|
|
20230602,175200,1078153480,14770,14770,14770,14770,0
|
|
20230602,175100,1078153480,14770,14770,14770,14770,0
|
|
20230602,175000,1078153480,14770,14770,14770,14770,0
|
|
20230602,174900,1078153480,14770,14770,14770,14770,0
|
|
20230602,174800,1078153480,14770,14770,14770,14770,0
|
|
20230602,174700,1078153480,14770,14770,14770,14770,0
|
|
20230602,174600,1078153480,14770,14770,14770,14770,0
|
|
20230602,174500,1078153480,14770,14770,14770,14770,0
|
|
20230602,174400,1078153480,14770,14770,14770,14770,0
|
|
20230602,174300,1078153480,14770,14770,14770,14770,0
|
|
20230602,174200,1078153480,14770,14770,14770,14770,0
|
|
20230602,174100,1078153480,14770,14770,14770,14770,0
|
|
20230602,174000,1078153480,14770,14770,14770,14770,0
|
|
20230602,173900,1078153480,14770,14770,14770,14770,0
|
|
20230602,173800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,173700,1078153480,14770,14770,14770,14770,0
|
|
20230602,173600,1078153480,14770,14770,14770,14770,0
|
|
20230602,173500,1078153480,14770,14770,14770,14770,0
|
|
20230602,173400,1078153480,14770,14770,14770,14770,0
|
|
20230602,173300,1078153480,14770,14770,14770,14770,0
|
|
20230602,173200,1078153480,14770,14770,14770,14770,0
|
|
20230602,173100,1078153480,14770,14770,14770,14770,0
|
|
20230602,173000,1078153480,14770,14770,14770,14770,0
|
|
20230602,172900,1078153480,14770,14770,14770,14770,0
|
|
20230602,172800,1078153480,14770,14770,14770,14770,0
|
|
20230602,172700,1078153480,14770,14770,14770,14770,0
|
|
20230602,172600,1078153480,14770,14770,14770,14770,0
|
|
20230602,172500,1078153480,14770,14770,14770,14770,0
|
|
20230602,172400,1078153480,14770,14770,14770,14770,0
|
|
20230602,172300,1078153480,14770,14770,14770,14770,0
|
|
20230602,172200,1078153480,14770,14770,14770,14770,0
|
|
20230602,172100,1078153480,14770,14770,14770,14770,0
|
|
20230602,172000,1078153480,14770,14770,14770,14770,0
|
|
20230602,171900,1078153480,14770,14770,14770,14770,0
|
|
20230602,171800,1078153480,14770,14770,14770,14770,0
|
|
20230602,171700,1078153480,14770,14770,14770,14770,0
|
|
20230602,171600,1078153480,14770,14770,14770,14770,0
|
|
20230602,171500,1078153480,14770,14770,14770,14770,0
|
|
20230602,171400,1078153480,14770,14770,14770,14770,0
|
|
20230602,171300,1078153480,14770,14770,14770,14770,0
|
|
20230602,171200,1078153480,14770,14770,14770,14770,0
|
|
20230602,171100,1078153480,14770,14770,14770,14770,0
|
|
20230602,171000,1078153480,14770,14770,14770,14770,0
|
|
20230602,170900,1078153480,14770,14770,14770,14770,0
|
|
20230602,170800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,170700,1078153480,14770,14770,14770,14770,0
|
|
20230602,170600,1078153480,14770,14770,14770,14770,0
|
|
20230602,170500,1078153480,14770,14770,14770,14770,0
|
|
20230602,170400,1078153480,14770,14770,14770,14770,0
|
|
20230602,170300,1078153480,14770,14770,14770,14770,0
|
|
20230602,170200,1078153480,14770,14770,14770,14770,0
|
|
20230602,170100,1078153480,14770,14770,14770,14770,0
|
|
20230602,170000,1078153480,14770,14770,14770,14770,0
|
|
20230602,165900,1078153480,14770,14770,14770,14770,0
|
|
20230602,165800,1078153480,14770,14770,14770,14770,0
|
|
20230602,165700,1078153480,14770,14770,14770,14770,0
|
|
20230602,165600,1078153480,14770,14770,14770,14770,0
|
|
20230602,165500,1078153480,14770,14770,14770,14770,0
|
|
20230602,165400,1078153480,14770,14770,14770,14770,0
|
|
20230602,165300,1078153480,14770,14770,14770,14770,0
|
|
20230602,165200,1078153480,14770,14770,14770,14770,0
|
|
20230602,165100,1078153480,14770,14770,14770,14770,0
|
|
20230602,165000,1078153480,14770,14770,14770,14770,0
|
|
20230602,164900,1078153480,14770,14770,14770,14770,0
|
|
20230602,164800,1078153480,14770,14770,14770,14770,0
|
|
20230602,164700,1078153480,14770,14770,14770,14770,0
|
|
20230602,164600,1078153480,14770,14770,14770,14770,0
|
|
20230602,164500,1078153480,14770,14770,14770,14770,0
|
|
20230602,164400,1078153480,14770,14770,14770,14770,0
|
|
20230602,164300,1078153480,14770,14770,14770,14770,0
|
|
20230602,164200,1078153480,14770,14770,14770,14770,0
|
|
20230602,164100,1078153480,14770,14770,14770,14770,0
|
|
20230602,164000,1078153480,14770,14770,14770,14770,0
|
|
20230602,163900,1078153480,14770,14770,14770,14770,0
|
|
20230602,163800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,163700,1078153480,14770,14770,14770,14770,0
|
|
20230602,163600,1078153480,14770,14770,14770,14770,0
|
|
20230602,163500,1078153480,14770,14770,14770,14770,0
|
|
20230602,163400,1078153480,14770,14770,14770,14770,0
|
|
20230602,163300,1078153480,14770,14770,14770,14770,0
|
|
20230602,163200,1078153480,14770,14770,14770,14770,0
|
|
20230602,163100,1078153480,14770,14770,14770,14770,0
|
|
20230602,163000,1078153480,14770,14770,14770,14770,0
|
|
20230602,162900,1078153480,14770,14770,14770,14770,0
|
|
20230602,162800,1078153480,14770,14770,14770,14770,0
|
|
20230602,162700,1078153480,14770,14770,14770,14770,0
|
|
20230602,162600,1078153480,14770,14770,14770,14770,0
|
|
20230602,162500,1078153480,14770,14770,14770,14770,0
|
|
20230602,162400,1078153480,14770,14770,14770,14770,0
|
|
20230602,162300,1078153480,14770,14770,14770,14770,0
|
|
20230602,162200,1078153480,14770,14770,14770,14770,0
|
|
20230602,162100,1078153480,14770,14770,14770,14770,0
|
|
20230602,162000,1078153480,14770,14770,14770,14770,0
|
|
20230602,161900,1078153480,14770,14770,14770,14770,0
|
|
20230602,161800,1078153480,14770,14770,14770,14770,0
|
|
20230602,161700,1078153480,14770,14770,14770,14770,0
|
|
20230602,161600,1078153480,14770,14770,14770,14770,0
|
|
20230602,161500,1078153480,14770,14770,14770,14770,0
|
|
20230602,161400,1078153480,14770,14770,14770,14770,0
|
|
20230602,161300,1078153480,14770,14770,14770,14770,0
|
|
20230602,161200,1078153480,14770,14770,14770,14770,0
|
|
20230602,161100,1078153480,14770,14770,14770,14770,0
|
|
20230602,161000,1078153480,14770,14770,14770,14770,0
|
|
20230602,160900,1078153480,14770,14770,14770,14770,0
|
|
20230602,160800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,160700,1078153480,14770,14770,14770,14770,0
|
|
20230602,160600,1078153480,14770,14770,14770,14770,0
|
|
20230602,160500,1078153480,14770,14770,14770,14770,0
|
|
20230602,160400,1078153480,14770,14770,14770,14770,0
|
|
20230602,160300,1078153480,14770,14770,14770,14770,0
|
|
20230602,160200,1078153480,14770,14770,14770,14770,0
|
|
20230602,160100,1078153480,14770,14770,14770,14770,0
|
|
20230602,160000,1078153480,14770,14770,14770,14770,0
|
|
20230602,155900,1078153480,14770,14770,14770,14770,0
|
|
20230602,155800,1078153480,14770,14770,14770,14770,0
|
|
20230602,155700,1078153480,14770,14770,14770,14770,0
|
|
20230602,155600,1078153480,14770,14770,14770,14770,0
|
|
20230602,155500,1078153480,14770,14770,14770,14770,0
|
|
20230602,155400,1078153480,14770,14770,14770,14770,0
|
|
20230602,155300,1078153480,14770,14770,14770,14770,0
|
|
20230602,155200,1078153480,14770,14770,14770,14770,0
|
|
20230602,155100,1078153480,14770,14770,14770,14770,0
|
|
20230602,155000,1078153480,14770,14770,14770,14770,0
|
|
20230602,154900,1078153480,14770,14770,14770,14770,0
|
|
20230602,154800,1078153480,14770,14770,14770,14770,0
|
|
20230602,154700,1078153480,14770,14770,14770,14770,0
|
|
20230602,154600,1078153480,14770,14770,14770,14770,0
|
|
20230602,154500,1078153480,14770,14770,14770,14770,0
|
|
20230602,154400,1078153480,14770,14770,14770,14770,0
|
|
20230602,154300,1078153480,14770,14770,14770,14770,0
|
|
20230602,154200,1078153480,14770,14770,14770,14770,0
|
|
20230602,154100,1078153480,14770,14770,14770,14770,0
|
|
20230602,154000,1078153480,14770,14770,14770,14770,0
|
|
20230602,153900,1078153480,14770,14770,14770,14770,0
|
|
20230602,153800,1078153480,14770,14770,14770,14770,1074
|
|
20230602,153700,1078153480,14770,14770,14770,14770,0
|
|
20230602,153600,1078153480,14770,14770,14770,14770,0
|
|
20230602,153500,1078153480,14770,14770,14770,14770,0
|
|
20230602,153400,1078153480,14770,14770,14770,14770,0
|
|
20230602,153300,1078153480,14770,14770,14770,14770,0
|
|
20230602,153200,1078153480,14770,14770,14770,14770,0
|
|
20230602,153100,1078153480,14770,14770,14770,14770,0
|
|
20230602,153000,1078153480,14770,14770,14770,14770,1074
|
|
20230602,152900,1062290500,14750,14750,14750,14750,0
|
|
20230602,152800,1062290500,14750,14750,14750,14750,0
|
|
20230602,152700,1062290500,14750,14750,14750,14750,0
|
|
20230602,152600,1062290500,14750,14750,14750,14750,0
|
|
20230602,152500,1062290500,14750,14750,14750,14750,0
|
|
20230602,152400,1062290500,14750,14750,14750,14750,0
|
|
20230602,152300,1062290500,14750,14750,14750,14750,0
|
|
20230602,152200,1062290500,14750,14750,14750,14750,0
|
|
20230602,152100,1062290500,14750,14750,14750,14750,0
|
|
20230602,152000,1062290500,14750,14750,14750,14750,0
|
|
20230602,151900,1062290500,14750,14720,14750,14720,520
|
|
20230602,151800,1054633810,14710,14720,14730,14710,1747
|
|
20230602,151700,1028928770,14730,14730,14730,14730,3
|
|
20230602,151600,1028884580,14730,14720,14730,14720,100
|
|
20230602,151500,1027411680,14730,14730,14730,14730,36
|
|
20230602,151400,1026881400,14730,14730,14730,14730,412
|
|
20230602,151300,1020812640,14720,14730,14730,14720,22
|
|
20230602,151200,1020488680,14720,14730,14730,14720,133
|
|
20230602,151100,1018530900,14730,14730,14730,14730,97
|
|
20230602,151000,1017102090,14730,14730,14730,14730,10
|
|
20230602,150900,1016954790,14730,14730,14730,14730,0
|
|
20230602,150800,1016954790,14730,14730,14730,14730,0
|
|
20230602,150700,1016954790,14730,14730,14730,14730,15
|
|
20230602,150600,1016733840,14720,14720,14720,14720,131
|
|
20230602,150500,1014805520,14730,14730,14730,14730,1
|
|
20230602,150400,1014790790,14730,14730,14730,14730,62
|
|
20230602,150300,1013877530,14740,14740,14740,14740,2
|
|
20230602,150200,1013848050,14740,14740,14740,14740,10
|
|
20230602,150100,1013700650,14730,14730,14730,14730,262
|
|
20230602,150000,1009841390,14730,14740,14740,14730,3
|
|
20230602,145900,1009797180,14740,14740,14740,14740,0
|
|
20230602,145800,1009797180,14740,14740,14740,14740,1
|
|
20230602,145700,1009782440,14740,14740,14740,14740,0
|
|
20230602,145600,1009782440,14740,14740,14740,14740,0
|
|
20230602,145500,1009782440,14740,14730,14740,14730,11
|
|
20230602,145400,1009620340,14740,14740,14740,14740,73
|
|
20230602,145300,1008544320,14740,14750,14750,14740,644
|
|
20230602,145200,999045650,14780,14780,14780,14780,0
|
|
20230602,145100,999045650,14780,14750,14780,14750,19
|
|
20230602,145000,998765340,14720,14720,14720,14720,0
|
|
20230602,144900,998765340,14720,14720,14730,14720,622
|
|
20230602,144800,989605970,14720,14720,14720,14720,0
|
|
20230602,144700,989605970,14720,14720,14720,14720,1
|
|
20230602,144600,989591250,14710,14720,14720,14710,8
|
|
20230602,144500,989473550,14700,14700,14700,14700,25
|
|
20230602,144400,989106050,14700,14710,14710,14700,645
|
|
20230602,144300,979623900,14700,14700,14700,14700,143
|
|
20230602,144200,977521800,14700,14700,14700,14700,250
|
|
20230602,144100,973846800,14690,14690,14690,14690,0
|
|
20230602,144000,973846800,14690,14700,14700,14690,129
|
|
20230602,143900,971951770,14690,14690,14690,14690,0
|
|
20230602,143800,971951770,14690,14700,14700,14690,191
|
|
20230602,143700,969145960,14690,14690,14690,14690,117
|
|
20230602,143600,967427230,14700,14700,14700,14700,10
|
|
20230602,143500,967280230,14690,14690,14690,14690,131
|
|
20230602,143400,965355840,14690,14700,14700,14690,12
|
|
20230602,143300,965179460,14690,14690,14690,14690,0
|
|
20230602,143200,965179460,14690,14700,14700,14690,65
|
|
20230602,143100,964224000,14700,14700,14700,14700,0
|
|
20230602,143000,964224000,14700,14700,14700,14700,8
|
|
20230602,142900,964106400,14690,14690,14690,14690,189
|
|
20230602,142800,961329990,14700,14700,14700,14700,0
|
|
20230602,142700,961329990,14700,14700,14700,14700,0
|
|
20230602,142600,961329990,14700,14700,14700,14700,56
|
|
20230602,142500,960506790,14700,14700,14700,14700,0
|
|
20230602,142400,960506790,14700,14700,14700,14700,0
|
|
20230602,142300,960506790,14700,14700,14700,14700,131
|
|
20230602,142200,958581090,14700,14710,14710,14700,552
|
|
20230602,142100,950466170,14710,14710,14710,14710,2
|
|
20230602,142000,950436750,14710,14710,14710,14710,18
|
|
20230602,141900,950171970,14720,14710,14720,14710,8
|
|
20230602,141800,950054280,14710,14710,14710,14710,0
|
|
20230602,141700,950054280,14710,14710,14710,14710,131
|
|
20230602,141600,948127270,14710,14710,14710,14710,59
|
|
20230602,141500,947259380,14710,14710,14710,14710,204
|
|
20230602,141400,944258540,14710,14710,14710,14710,253
|
|
20230602,141300,940536910,14710,14710,14710,14710,0
|
|
20230602,141200,940536910,14710,14710,14710,14710,0
|
|
20230602,141100,940536910,14710,14720,14720,14710,381
|
|
20230602,141000,934929900,14720,14720,14720,14720,4
|
|
20230602,140900,934871020,14720,14720,14720,14720,2
|
|
20230602,140800,934841580,14720,14720,14720,14720,101
|
|
20230602,140700,933354860,14720,14720,14720,14720,0
|
|
20230602,140600,933354860,14720,14720,14720,14720,36
|
|
20230602,140500,932824940,14740,14740,14740,14740,2
|
|
20230602,140400,932795460,14720,14720,14720,14720,0
|
|
20230602,140300,932795460,14720,14720,14720,14720,312
|
|
20230602,140200,928202820,14740,14740,14740,14740,0
|
|
20230602,140100,928202820,14740,14740,14740,14740,2
|
|
20230602,140000,928173340,14730,14730,14730,14730,474
|
|
20230602,135900,921191320,14740,14740,14740,14740,2
|
|
20230602,135800,921161840,14740,14740,14740,14740,0
|
|
20230602,135700,921161840,14740,14740,14740,14740,0
|
|
20230602,135600,921161840,14740,14740,14740,14740,2
|
|
20230602,135500,921132360,14740,14740,14740,14740,0
|
|
20230602,135400,921132360,14740,14750,14750,14740,52
|
|
20230602,135300,920365670,14750,14760,14760,14750,92
|
|
20230602,135200,919008650,14760,14760,14760,14760,11
|
|
20230602,135100,918846290,14760,14760,14760,14760,0
|
|
20230602,135000,918846290,14760,14750,14760,14750,502
|
|
20230602,134900,911441770,14750,14750,14750,14750,0
|
|
20230602,134800,911441770,14750,14750,14750,14750,147
|
|
20230602,134700,909273520,14760,14760,14760,14760,0
|
|
20230602,134600,909273520,14760,14760,14760,14760,0
|
|
20230602,134500,909273520,14760,14770,14770,14760,27
|
|
20230602,134400,908874790,14750,14750,14750,14750,0
|
|
20230602,134300,908874790,14750,14750,14750,14750,0
|
|
20230602,134200,908874790,14750,14750,14750,14750,432
|
|
20230602,134100,902502790,14750,14780,14780,14750,1000
|
|
20230602,134000,887740870,14790,14790,14790,14790,314
|
|
20230602,133900,883096810,14790,14790,14790,14790,300
|
|
20230602,133800,878659810,14800,14800,14800,14800,2
|
|
20230602,133700,878630210,14800,14800,14800,14800,22
|
|
20230602,133600,878304610,14800,14800,14800,14800,0
|
|
20230602,133500,878304610,14800,14800,14820,14800,203
|
|
20230602,133400,875298960,14800,14800,14800,14800,39
|
|
20230602,133300,874721760,14800,14800,14810,14800,406
|
|
20230602,133200,868712560,14790,14790,14790,14790,0
|
|
20230602,133100,868712560,14790,14800,14800,14790,47
|
|
20230602,133000,868017070,14800,14790,14800,14790,497
|
|
20230602,132900,860661520,14800,14800,14800,14800,0
|
|
20230602,132800,860661520,14800,14800,14800,14800,0
|
|
20230602,132700,860661520,14800,14800,14800,14800,2
|
|
20230602,132600,860631920,14770,14770,14770,14770,54
|
|
20230602,132500,859834340,14800,14800,14800,14800,0
|
|
20230602,132400,859834340,14800,14800,14800,14800,0
|
|
20230602,132300,859834340,14800,14780,14800,14780,31
|
|
20230602,132200,859375900,14810,14810,14810,14810,0
|
|
20230602,132100,859375900,14810,14810,14810,14810,20
|
|
20230602,132000,859079700,14760,14760,14760,14760,0
|
|
20230602,131900,859079700,14760,14760,14760,14760,131
|
|
20230602,131800,857146140,14760,14760,14760,14760,99
|
|
20230602,131700,855684900,14750,14750,14750,14750,0
|
|
20230602,131600,855684900,14750,14750,14750,14750,259
|
|
20230602,131500,851864650,14750,14710,14750,14700,419
|
|
20230602,131400,845702300,14750,14720,14750,14720,118
|
|
20230602,131300,843965250,14720,14720,14720,14720,26
|
|
20230602,131200,843582530,14720,14720,14720,14720,121
|
|
20230602,131100,841801410,14710,14710,14710,14710,46
|
|
20230602,131000,841124750,14710,14720,14720,14710,68
|
|
20230602,130900,840123920,14720,14720,14720,14720,2
|
|
20230602,130800,840094480,14710,14710,14710,14710,131
|
|
20230602,130700,838167470,14710,14710,14720,14710,112
|
|
20230602,130600,836519740,14710,14710,14710,14710,0
|
|
20230602,130500,836519740,14710,14710,14710,14710,262
|
|
20230602,130400,832665720,14710,14710,14710,14710,0
|
|
20230602,130300,832665720,14710,14710,14710,14710,40
|
|
20230602,130200,832077320,14710,14720,14720,14710,216
|
|
20230602,130100,828899870,14720,14720,14720,14720,252
|
|
20230602,130000,825190430,14720,14720,14720,14720,0
|
|
20230602,125900,825190430,14720,14720,14720,14720,13
|
|
20230602,125800,824999070,14720,14720,14720,14720,0
|
|
20230602,125700,824999070,14720,14720,14720,14720,0
|
|
20230602,125600,824999070,14720,14720,14720,14720,273
|
|
20230602,125500,820980510,14730,14730,14730,14730,3
|
|
20230602,125400,820936320,14730,14730,14730,14730,0
|
|
20230602,125300,820936320,14730,14730,14730,14730,472
|
|
20230602,125200,813983760,14740,14740,14740,14740,0
|
|
20230602,125100,813983760,14740,14740,14740,14740,111
|
|
20230602,125000,812347620,14740,14750,14750,14740,33
|
|
20230602,124900,811861190,14750,14750,14750,14750,2
|
|
20230602,124800,811831690,14740,14740,14740,14740,0
|
|
20230602,124700,811831690,14740,14740,14740,14740,171
|
|
20230602,124600,809311150,14750,14740,14750,14740,172
|
|
20230602,124500,806775850,14750,14750,14750,14740,77
|
|
20230602,124400,805640820,14750,14750,14750,14750,10
|
|
20230602,124300,805493320,14750,14740,14750,14740,12
|
|
20230602,124200,805316420,14740,14740,14740,14740,29
|
|
20230602,124100,804888960,14750,14750,14750,14750,8
|
|
20230602,124000,804770960,14730,14730,14730,14730,0
|
|
20230602,123900,804770960,14730,14730,14730,14730,131
|
|
20230602,123800,802841330,14720,14730,14730,14720,15
|
|
20230602,123700,802620420,14730,14730,14730,14730,42
|
|
20230602,123600,802001760,14730,14730,14730,14720,323
|
|
20230602,123500,797246180,14730,14730,14730,14730,120
|
|
20230602,123400,795478580,14720,14720,14720,14720,0
|
|
20230602,123300,795478580,14720,14730,14730,14720,194
|
|
20230602,123200,792622880,14720,14720,14720,14720,0
|
|
20230602,123100,792622880,14720,14720,14720,14720,81
|
|
20230602,123000,791430560,14720,14730,14730,14720,25
|
|
20230602,122900,791062550,14730,14730,14730,14730,242
|
|
20230602,122800,787497890,14730,14730,14750,14730,115
|
|
20230602,122700,785803800,14730,14740,14740,14730,131
|
|
20230602,122600,783874010,14730,14730,14730,14730,0
|
|
20230602,122500,783874010,14730,14730,14730,14730,0
|
|
20230602,122400,783874010,14730,14750,14750,14730,64
|
|
20230602,122300,782930610,14750,14750,14750,14750,1
|
|
20230602,122200,782915860,14750,14750,14750,14750,0
|
|
20230602,122100,782915860,14750,14730,14750,14730,250
|
|
20230602,122000,779228940,14750,14750,14750,14750,35
|
|
20230602,121900,778712690,14730,14730,14730,14730,156
|
|
20230602,121800,776414810,14730,14730,14730,14730,406
|
|
20230602,121700,770434430,14730,14730,14740,14730,118
|
|
20230602,121600,768696180,14730,14730,14730,14730,0
|
|
20230602,121500,768696180,14730,14730,14730,14730,116
|
|
20230602,121400,766987500,14730,14730,14730,14730,12
|
|
20230602,121300,766810740,14730,14730,14730,14730,206
|
|
20230602,121200,763776360,14730,14730,14730,14730,44
|
|
20230602,121100,763128240,14730,14730,14730,14730,1
|
|
20230602,121000,763113510,14730,14730,14730,14730,220
|
|
20230602,120900,759872910,14760,14760,14760,14760,0
|
|
20230602,120800,759872910,14760,14760,14760,14760,2
|
|
20230602,120700,759843390,14730,14730,14730,14730,348
|
|
20230602,120600,754717350,14730,14740,14740,14730,444
|
|
20230602,120500,748176160,14750,14750,14750,14750,209
|
|
20230602,120400,745093410,14750,14790,14790,14750,614
|
|
20230602,120300,736025450,14800,14800,14800,14800,127
|
|
20230602,120200,734145850,14810,14810,14810,14810,45
|
|
20230602,120100,733479400,14820,14830,14830,14820,46
|
|
20230602,120000,732797630,14830,14830,14830,14830,0
|
|
20230602,115900,732797630,14830,14830,14830,14830,18
|
|
20230602,115800,732530690,14830,14840,14840,14830,55
|
|
20230602,115700,731714690,14830,14830,14830,14830,0
|
|
20230602,115600,731714690,14830,14830,14830,14830,23
|
|
20230602,115500,731373600,14840,14840,14840,14840,8
|
|
20230602,115400,731254880,14840,14840,14840,14840,105
|
|
20230602,115300,729696680,14840,14840,14850,14840,304
|
|
20230602,115200,725185300,14850,14850,14850,14850,0
|
|
20230602,115100,725185300,14850,14850,14850,14850,2
|
|
20230602,115000,725155600,14800,14850,14850,14800,50
|
|
20230602,114900,724414920,14850,14850,14850,14850,18
|
|
20230602,114800,724147620,14850,14850,14850,14850,3
|
|
20230602,114700,724103070,14850,14800,14850,14800,189
|
|
20230602,114600,721305770,14800,14800,14800,14800,57
|
|
20230602,114500,720462170,14800,14810,14810,14800,243
|
|
20230602,114400,716863350,14810,14810,14810,14810,0
|
|
20230602,114300,716863350,14810,14810,14810,14810,20
|
|
20230602,114200,716567150,14810,14810,14810,14810,99
|
|
20230602,114100,715100960,14810,14810,14810,14810,154
|
|
20230602,114000,712820220,14810,14800,14820,14800,346
|
|
20230602,113900,707699170,14800,14810,14810,14800,500
|
|
20230602,113800,700297710,14820,14820,14820,14820,8
|
|
20230602,113700,700179150,14820,14820,14820,14820,5
|
|
20230602,113600,700105050,14830,14820,14830,14820,191
|
|
20230602,113500,697273430,14820,14820,14820,14820,48
|
|
20230602,113400,696562070,14830,14820,14830,14820,18
|
|
20230602,113300,696295230,14820,14820,14820,14820,1
|
|
20230602,113200,696280410,14820,14830,14830,14820,171
|
|
20230602,113100,693745940,14820,14830,14830,14820,96
|
|
20230602,113000,692322610,14860,14860,14860,14860,99
|
|
20230602,112900,690851470,14860,14860,14860,14840,483
|
|
20230602,112800,683678220,14860,14860,14860,14860,23
|
|
20230602,112700,683336440,14860,14860,14860,14860,0
|
|
20230602,112600,683336440,14860,14860,14860,14860,204
|
|
20230602,112500,680305000,14870,14870,14870,14870,8
|
|
20230602,112400,680186040,14870,14870,14870,14870,1
|
|
20230602,112300,680171170,14870,14870,14870,14870,35
|
|
20230602,112200,679650720,14870,14860,14870,14860,514
|
|
20230602,112100,672012550,14860,14860,14860,14860,65
|
|
20230602,112000,671046650,14860,14860,14860,14860,131
|
|
20230602,111900,669099990,14870,14840,14870,14840,507
|
|
20230602,111800,661566660,14840,14830,14840,14830,342
|
|
20230602,111700,656492360,14840,14840,14840,14840,515
|
|
20230602,111600,648849760,14840,14840,14840,14840,0
|
|
20230602,111500,648849760,14840,14840,14860,14840,364
|
|
20230602,111400,643447920,14840,14840,14840,14840,0
|
|
20230602,111300,643447920,14840,14840,14840,14840,125
|
|
20230602,111200,641592920,14840,14870,14870,14840,984
|
|
20230602,111100,626986170,14870,14890,14890,14870,616
|
|
20230602,111000,617815410,14900,14910,14910,14900,16
|
|
20230602,110900,617576920,14910,14910,14910,14910,0
|
|
20230602,110800,617576920,14910,14910,14920,14910,12
|
|
20230602,110700,617397980,14920,14920,14920,14920,0
|
|
20230602,110600,617397980,14920,14920,14920,14920,6
|
|
20230602,110500,617308460,14920,14920,14920,14920,1
|
|
20230602,110400,617293540,14920,14920,14920,14920,1
|
|
20230602,110300,617278620,14940,14940,14940,14940,0
|
|
20230602,110200,617278620,14940,14930,14940,14880,1110
|
|
20230602,110100,600726520,14940,14940,14940,14940,54
|
|
20230602,110000,599919760,14940,14940,14940,14940,354
|
|
20230602,105900,594631000,14940,14950,14950,14940,14
|
|
20230602,105800,594421770,15010,14950,15010,14890,1007
|
|
20230602,105700,579334120,14960,14870,14960,14870,1155
|
|
20230602,105600,562111730,14850,14850,14850,14850,3
|
|
20230602,105500,562067180,14840,14870,14870,14840,403
|
|
20230602,105400,556081250,14870,14880,14880,14870,161
|
|
20230602,105300,553687130,14890,14900,14900,14890,10
|
|
20230602,105200,553538180,14900,14900,14900,14900,0
|
|
20230602,105100,553538180,14900,14900,14900,14900,112
|
|
20230602,105000,551869380,14900,14900,14900,14900,0
|
|
20230602,104900,551869380,14900,14910,14950,14870,144
|
|
20230602,104800,549723510,14910,14880,14910,14880,16
|
|
20230602,104700,549485360,14890,14910,14910,14890,232
|
|
20230602,104600,546029110,14910,14900,14920,14900,161
|
|
20230602,104500,543630050,14900,14910,14970,14900,1575
|
|
20230602,104400,520080420,14910,14910,14910,14910,1
|
|
20230602,104300,520065510,14870,14880,14880,14870,206
|
|
20230602,104200,517002170,14870,14900,14900,14870,4
|
|
20230602,104100,516942600,14870,14900,14900,14870,25
|
|
20230602,104000,516570670,14900,14960,14960,14860,244
|
|
20230602,103900,512942880,14880,14910,14980,14870,553
|
|
20230602,103800,504674110,14920,14880,14920,14860,97
|
|
20230602,103700,503230700,14880,14880,14880,14870,455
|
|
20230602,103600,496461320,14880,14880,14880,14880,311
|
|
20230602,103500,491833640,14880,14860,14880,14860,131
|
|
20230602,103400,489884980,14860,14860,14990,14860,397
|
|
20230602,103300,483972530,14870,14920,15000,14860,1746
|
|
20230602,103200,457904310,14910,14900,14920,14890,1679
|
|
20230602,103100,432873430,14900,14840,14900,14840,2645
|
|
20230602,103000,393515840,14850,14820,14860,14800,1532
|
|
20230602,102900,370782450,14820,14810,14830,14810,455
|
|
20230602,102800,364040080,14810,14800,14810,14800,193
|
|
20230602,102700,361183070,14790,14790,14800,14790,63
|
|
20230602,102600,360250980,14790,14770,14790,14770,11
|
|
20230602,102500,360088440,14780,14790,14790,14780,28
|
|
20230602,102400,359674360,14800,14820,14820,14800,26
|
|
20230602,102300,359289210,14830,14770,14840,14760,1007
|
|
20230602,102200,344391160,14770,14750,14770,14750,164
|
|
20230602,102100,341971320,14750,14750,14750,14750,160
|
|
20230602,102000,339611320,14750,14760,14760,14740,7
|
|
20230602,101900,339508070,14760,14730,14760,14730,380
|
|
20230602,101800,333906590,14730,14720,14730,14720,1274
|
|
20230602,101700,315153290,14720,14730,14730,14720,41
|
|
20230602,101600,314549380,14730,14730,14730,14730,2
|
|
20230602,101500,314519920,14730,14730,14730,14730,1
|
|
20230602,101400,314505190,14740,14740,14740,14740,123
|
|
20230602,101300,312692170,14740,14690,14740,14690,220
|
|
20230602,101200,309452450,14710,14720,14720,14660,1395
|
|
20230602,101100,288986150,14720,14700,14720,14700,184
|
|
20230602,101000,286278580,14710,14720,14720,14660,1005
|
|
20230602,100900,271529950,14690,14720,14720,14690,541
|
|
20230602,100800,263581210,14720,14730,14730,14720,256
|
|
20230602,100700,259812330,14750,14740,14760,14740,576
|
|
20230602,100600,251316170,14740,14680,14740,14660,1641
|
|
20230602,100500,227157000,14700,14640,14700,14640,1540
|
|
20230602,100400,204539030,14640,14660,14660,14640,70
|
|
20230602,100300,203512870,14660,14640,14660,14640,841
|
|
20230602,100200,191192420,14640,14640,14640,14640,0
|
|
20230602,100100,191192420,14640,14640,14640,14640,39
|
|
20230602,100000,190621460,14650,14640,14650,14640,544
|
|
20230602,095900,182653340,14640,14650,14650,14640,778
|
|
20230602,095800,171261870,14650,14630,14650,14630,1100
|
|
20230602,095700,155149660,14640,14570,14650,14570,2338
|
|
20230602,095600,121023400,14570,14570,14570,14570,1
|
|
20230602,095500,121008830,14560,14570,14570,14560,242
|
|
20230602,095400,117484890,14570,14560,14570,14560,155
|
|
20230602,095300,115227720,14570,14570,14570,14570,2
|
|
20230602,095200,115198580,14560,14560,14560,14560,50
|
|
20230602,095100,114470580,14570,14570,14570,14570,6
|
|
20230602,095000,114383160,14560,14560,14560,14560,1
|
|
20230602,094900,114368600,14560,14560,14560,14560,2
|
|
20230602,094800,114339480,14560,14560,14560,14560,1
|
|
20230602,094700,114324920,14560,14560,14560,14560,2
|
|
20230602,094600,114295800,14550,14550,14550,14550,2
|
|
20230602,094500,114266700,14550,14550,14580,14550,129
|
|
20230602,094400,112387620,14550,14550,14550,14550,2
|
|
20230602,094300,112358520,14530,14520,14530,14520,118
|
|
20230602,094200,110644940,14510,14510,14510,14510,23
|
|
20230602,094100,110311210,14520,14520,14520,14520,1
|
|
20230602,094000,110296690,14520,14500,14520,14500,37
|
|
20230602,093900,109759800,14500,14500,14500,14500,1
|
|
20230602,093800,109745300,14500,14500,14500,14470,3
|
|
20230602,093700,109701830,14500,14500,14500,14500,1
|
|
20230602,093600,109687330,14490,14490,14490,14470,136
|
|
20230602,093500,107719320,14490,14470,14490,14470,216
|
|
20230602,093400,104593480,14500,14500,14500,14500,0
|
|
20230602,093300,104593480,14500,14500,14500,14500,2
|
|
20230602,093200,104564480,14510,14510,14510,14510,8
|
|
20230602,093100,104448400,14520,14520,14520,14520,4
|
|
20230602,093000,104390320,14520,14520,14520,14520,12
|
|
20230602,092900,104216080,14520,14520,14520,14520,5
|
|
20230602,092800,104143480,14520,14520,14520,14520,2
|
|
20230602,092700,104114440,14510,14500,14510,14500,5
|
|
20230602,092600,104041900,14490,14490,14490,14490,6
|
|
20230602,092500,103954960,14490,14490,14490,14490,1
|
|
20230602,092400,103940470,14500,14510,14520,14500,23
|
|
20230602,092300,103606720,14500,14490,14500,14490,249
|
|
20230602,092200,99996230,14510,14510,14510,14510,1
|
|
20230602,092100,99981720,14470,14480,14480,14470,10
|
|
20230602,092000,99837010,14470,14460,14470,14460,84
|
|
20230602,091900,98621870,14470,14470,14470,14470,0
|
|
20230602,091800,98621870,14470,14470,14470,14470,0
|
|
20230602,091700,98621870,14470,14450,14470,14450,500
|
|
20230602,091600,91389870,14440,14440,14440,14440,466
|
|
20230602,091500,84660830,14450,14450,14450,14450,0
|
|
20230602,091400,84660830,14450,14450,14450,14450,0
|
|
20230602,091300,84660830,14450,14460,14460,14450,225
|
|
20230602,091200,81409500,14450,14450,14450,14450,283
|
|
20230602,091100,77320150,14450,14450,14450,14450,5
|
|
20230602,091000,77247900,14450,14450,14450,14450,70
|
|
20230602,090900,76236400,14480,14480,14490,14480,555
|
|
20230602,090800,68195070,14450,14440,14450,14440,10
|
|
20230602,090700,68050630,14420,14390,14420,14390,464
|
|
20230602,090600,61373430,14370,14430,14430,14360,1223
|
|
20230602,090500,43770100,14440,14450,14450,14430,12
|
|
20230602,090400,43596800,14450,14470,14470,14450,570
|
|
20230602,090300,35349240,14470,14500,14520,14470,1276
|
|
20230602,090200,16867480,14500,14520,14530,14500,131
|
|
20230602,090100,14967550,14490,14500,14500,14490,576
|
|
20230602,090000,6620250,14550,14550,14550,14550,455
|