754 lines
39 KiB
CSV
754 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,213100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,213000,1192145830,12870,12870,12870,12870,0
|
|
20230602,212900,1192145830,12870,12870,12870,12870,0
|
|
20230602,212800,1192145830,12870,12870,12870,12870,0
|
|
20230602,212700,1192145830,12870,12870,12870,12870,0
|
|
20230602,212600,1192145830,12870,12870,12870,12870,0
|
|
20230602,212500,1192145830,12870,12870,12870,12870,0
|
|
20230602,212400,1192145830,12870,12870,12870,12870,0
|
|
20230602,212300,1192145830,12870,12870,12870,12870,0
|
|
20230602,212200,1192145830,12870,12870,12870,12870,0
|
|
20230602,212100,1192145830,12870,12870,12870,12870,0
|
|
20230602,212000,1192145830,12870,12870,12870,12870,0
|
|
20230602,211900,1192145830,12870,12870,12870,12870,0
|
|
20230602,211800,1192145830,12870,12870,12870,12870,0
|
|
20230602,211700,1192145830,12870,12870,12870,12870,0
|
|
20230602,211600,1192145830,12870,12870,12870,12870,0
|
|
20230602,211500,1192145830,12870,12870,12870,12870,0
|
|
20230602,211400,1192145830,12870,12870,12870,12870,0
|
|
20230602,211300,1192145830,12870,12870,12870,12870,0
|
|
20230602,211200,1192145830,12870,12870,12870,12870,0
|
|
20230602,211100,1192145830,12870,12870,12870,12870,0
|
|
20230602,211000,1192145830,12870,12870,12870,12870,0
|
|
20230602,210900,1192145830,12870,12870,12870,12870,0
|
|
20230602,210800,1192145830,12870,12870,12870,12870,0
|
|
20230602,210700,1192145830,12870,12870,12870,12870,0
|
|
20230602,210600,1192145830,12870,12870,12870,12870,0
|
|
20230602,210500,1192145830,12870,12870,12870,12870,0
|
|
20230602,210400,1192145830,12870,12870,12870,12870,0
|
|
20230602,210300,1192145830,12870,12870,12870,12870,0
|
|
20230602,210200,1192145830,12870,12870,12870,12870,0
|
|
20230602,210100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,210000,1192145830,12870,12870,12870,12870,0
|
|
20230602,205900,1192145830,12870,12870,12870,12870,0
|
|
20230602,205800,1192145830,12870,12870,12870,12870,0
|
|
20230602,205700,1192145830,12870,12870,12870,12870,0
|
|
20230602,205600,1192145830,12870,12870,12870,12870,0
|
|
20230602,205500,1192145830,12870,12870,12870,12870,0
|
|
20230602,205400,1192145830,12870,12870,12870,12870,0
|
|
20230602,205300,1192145830,12870,12870,12870,12870,0
|
|
20230602,205200,1192145830,12870,12870,12870,12870,0
|
|
20230602,205100,1192145830,12870,12870,12870,12870,0
|
|
20230602,205000,1192145830,12870,12870,12870,12870,0
|
|
20230602,204900,1192145830,12870,12870,12870,12870,0
|
|
20230602,204800,1192145830,12870,12870,12870,12870,0
|
|
20230602,204700,1192145830,12870,12870,12870,12870,0
|
|
20230602,204600,1192145830,12870,12870,12870,12870,0
|
|
20230602,204500,1192145830,12870,12870,12870,12870,0
|
|
20230602,204400,1192145830,12870,12870,12870,12870,0
|
|
20230602,204300,1192145830,12870,12870,12870,12870,0
|
|
20230602,204200,1192145830,12870,12870,12870,12870,0
|
|
20230602,204100,1192145830,12870,12870,12870,12870,0
|
|
20230602,204000,1192145830,12870,12870,12870,12870,0
|
|
20230602,203900,1192145830,12870,12870,12870,12870,0
|
|
20230602,203800,1192145830,12870,12870,12870,12870,0
|
|
20230602,203700,1192145830,12870,12870,12870,12870,0
|
|
20230602,203600,1192145830,12870,12870,12870,12870,0
|
|
20230602,203500,1192145830,12870,12870,12870,12870,0
|
|
20230602,203400,1192145830,12870,12870,12870,12870,0
|
|
20230602,203300,1192145830,12870,12870,12870,12870,0
|
|
20230602,203200,1192145830,12870,12870,12870,12870,0
|
|
20230602,203100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,203000,1192145830,12870,12870,12870,12870,0
|
|
20230602,202900,1192145830,12870,12870,12870,12870,0
|
|
20230602,202800,1192145830,12870,12870,12870,12870,0
|
|
20230602,202700,1192145830,12870,12870,12870,12870,0
|
|
20230602,202600,1192145830,12870,12870,12870,12870,0
|
|
20230602,202500,1192145830,12870,12870,12870,12870,0
|
|
20230602,202400,1192145830,12870,12870,12870,12870,0
|
|
20230602,202300,1192145830,12870,12870,12870,12870,0
|
|
20230602,202200,1192145830,12870,12870,12870,12870,0
|
|
20230602,202100,1192145830,12870,12870,12870,12870,0
|
|
20230602,202000,1192145830,12870,12870,12870,12870,0
|
|
20230602,201900,1192145830,12870,12870,12870,12870,0
|
|
20230602,201800,1192145830,12870,12870,12870,12870,0
|
|
20230602,201700,1192145830,12870,12870,12870,12870,0
|
|
20230602,201600,1192145830,12870,12870,12870,12870,0
|
|
20230602,201500,1192145830,12870,12870,12870,12870,0
|
|
20230602,201400,1192145830,12870,12870,12870,12870,0
|
|
20230602,201300,1192145830,12870,12870,12870,12870,0
|
|
20230602,201200,1192145830,12870,12870,12870,12870,0
|
|
20230602,201100,1192145830,12870,12870,12870,12870,0
|
|
20230602,201000,1192145830,12870,12870,12870,12870,0
|
|
20230602,200900,1192145830,12870,12870,12870,12870,0
|
|
20230602,200800,1192145830,12870,12870,12870,12870,0
|
|
20230602,200700,1192145830,12870,12870,12870,12870,0
|
|
20230602,200600,1192145830,12870,12870,12870,12870,0
|
|
20230602,200500,1192145830,12870,12870,12870,12870,0
|
|
20230602,200400,1192145830,12870,12870,12870,12870,0
|
|
20230602,200300,1192145830,12870,12870,12870,12870,0
|
|
20230602,200200,1192145830,12870,12870,12870,12870,0
|
|
20230602,200100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,200000,1192145830,12870,12870,12870,12870,0
|
|
20230602,195900,1192145830,12870,12870,12870,12870,0
|
|
20230602,195800,1192145830,12870,12870,12870,12870,0
|
|
20230602,195700,1192145830,12870,12870,12870,12870,0
|
|
20230602,195600,1192145830,12870,12870,12870,12870,0
|
|
20230602,195500,1192145830,12870,12870,12870,12870,0
|
|
20230602,195400,1192145830,12870,12870,12870,12870,0
|
|
20230602,195300,1192145830,12870,12870,12870,12870,0
|
|
20230602,195200,1192145830,12870,12870,12870,12870,0
|
|
20230602,195100,1192145830,12870,12870,12870,12870,0
|
|
20230602,195000,1192145830,12870,12870,12870,12870,0
|
|
20230602,194900,1192145830,12870,12870,12870,12870,0
|
|
20230602,194800,1192145830,12870,12870,12870,12870,0
|
|
20230602,194700,1192145830,12870,12870,12870,12870,0
|
|
20230602,194600,1192145830,12870,12870,12870,12870,0
|
|
20230602,194500,1192145830,12870,12870,12870,12870,0
|
|
20230602,194400,1192145830,12870,12870,12870,12870,0
|
|
20230602,194300,1192145830,12870,12870,12870,12870,0
|
|
20230602,194200,1192145830,12870,12870,12870,12870,0
|
|
20230602,194100,1192145830,12870,12870,12870,12870,0
|
|
20230602,194000,1192145830,12870,12870,12870,12870,0
|
|
20230602,193900,1192145830,12870,12870,12870,12870,0
|
|
20230602,193800,1192145830,12870,12870,12870,12870,0
|
|
20230602,193700,1192145830,12870,12870,12870,12870,0
|
|
20230602,193600,1192145830,12870,12870,12870,12870,0
|
|
20230602,193500,1192145830,12870,12870,12870,12870,0
|
|
20230602,193400,1192145830,12870,12870,12870,12870,0
|
|
20230602,193300,1192145830,12870,12870,12870,12870,0
|
|
20230602,193200,1192145830,12870,12870,12870,12870,0
|
|
20230602,193100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,193000,1192145830,12870,12870,12870,12870,0
|
|
20230602,192900,1192145830,12870,12870,12870,12870,0
|
|
20230602,192800,1192145830,12870,12870,12870,12870,0
|
|
20230602,192700,1192145830,12870,12870,12870,12870,0
|
|
20230602,192600,1192145830,12870,12870,12870,12870,0
|
|
20230602,192500,1192145830,12870,12870,12870,12870,0
|
|
20230602,192400,1192145830,12870,12870,12870,12870,0
|
|
20230602,192300,1192145830,12870,12870,12870,12870,0
|
|
20230602,192200,1192145830,12870,12870,12870,12870,0
|
|
20230602,192100,1192145830,12870,12870,12870,12870,0
|
|
20230602,192000,1192145830,12870,12870,12870,12870,0
|
|
20230602,191900,1192145830,12870,12870,12870,12870,0
|
|
20230602,191800,1192145830,12870,12870,12870,12870,0
|
|
20230602,191700,1192145830,12870,12870,12870,12870,0
|
|
20230602,191600,1192145830,12870,12870,12870,12870,0
|
|
20230602,191500,1192145830,12870,12870,12870,12870,0
|
|
20230602,191400,1192145830,12870,12870,12870,12870,0
|
|
20230602,191300,1192145830,12870,12870,12870,12870,0
|
|
20230602,191200,1192145830,12870,12870,12870,12870,0
|
|
20230602,191100,1192145830,12870,12870,12870,12870,0
|
|
20230602,191000,1192145830,12870,12870,12870,12870,0
|
|
20230602,190900,1192145830,12870,12870,12870,12870,0
|
|
20230602,190800,1192145830,12870,12870,12870,12870,0
|
|
20230602,190700,1192145830,12870,12870,12870,12870,0
|
|
20230602,190600,1192145830,12870,12870,12870,12870,0
|
|
20230602,190500,1192145830,12870,12870,12870,12870,0
|
|
20230602,190400,1192145830,12870,12870,12870,12870,0
|
|
20230602,190300,1192145830,12870,12870,12870,12870,0
|
|
20230602,190200,1192145830,12870,12870,12870,12870,0
|
|
20230602,190100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,190000,1192145830,12870,12870,12870,12870,0
|
|
20230602,185900,1192145830,12870,12870,12870,12870,0
|
|
20230602,185800,1192145830,12870,12870,12870,12870,0
|
|
20230602,185700,1192145830,12870,12870,12870,12870,0
|
|
20230602,185600,1192145830,12870,12870,12870,12870,0
|
|
20230602,185500,1192145830,12870,12870,12870,12870,0
|
|
20230602,185400,1192145830,12870,12870,12870,12870,0
|
|
20230602,185300,1192145830,12870,12870,12870,12870,0
|
|
20230602,185200,1192145830,12870,12870,12870,12870,0
|
|
20230602,185100,1192145830,12870,12870,12870,12870,0
|
|
20230602,185000,1192145830,12870,12870,12870,12870,0
|
|
20230602,184900,1192145830,12870,12870,12870,12870,0
|
|
20230602,184800,1192145830,12870,12870,12870,12870,0
|
|
20230602,184700,1192145830,12870,12870,12870,12870,0
|
|
20230602,184600,1192145830,12870,12870,12870,12870,0
|
|
20230602,184500,1192145830,12870,12870,12870,12870,0
|
|
20230602,184400,1192145830,12870,12870,12870,12870,0
|
|
20230602,184300,1192145830,12870,12870,12870,12870,0
|
|
20230602,184200,1192145830,12870,12870,12870,12870,0
|
|
20230602,184100,1192145830,12870,12870,12870,12870,0
|
|
20230602,184000,1192145830,12870,12870,12870,12870,0
|
|
20230602,183900,1192145830,12870,12870,12870,12870,0
|
|
20230602,183800,1192145830,12870,12870,12870,12870,0
|
|
20230602,183700,1192145830,12870,12870,12870,12870,0
|
|
20230602,183600,1192145830,12870,12870,12870,12870,0
|
|
20230602,183500,1192145830,12870,12870,12870,12870,0
|
|
20230602,183400,1192145830,12870,12870,12870,12870,0
|
|
20230602,183300,1192145830,12870,12870,12870,12870,0
|
|
20230602,183200,1192145830,12870,12870,12870,12870,0
|
|
20230602,183100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,183000,1192145830,12870,12870,12870,12870,0
|
|
20230602,182900,1192145830,12870,12870,12870,12870,0
|
|
20230602,182800,1192145830,12870,12870,12870,12870,0
|
|
20230602,182700,1192145830,12870,12870,12870,12870,0
|
|
20230602,182600,1192145830,12870,12870,12870,12870,0
|
|
20230602,182500,1192145830,12870,12870,12870,12870,0
|
|
20230602,182400,1192145830,12870,12870,12870,12870,0
|
|
20230602,182300,1192145830,12870,12870,12870,12870,0
|
|
20230602,182200,1192145830,12870,12870,12870,12870,0
|
|
20230602,182100,1192145830,12870,12870,12870,12870,0
|
|
20230602,182000,1192145830,12870,12870,12870,12870,0
|
|
20230602,181900,1192145830,12870,12870,12870,12870,0
|
|
20230602,181800,1192145830,12870,12870,12870,12870,0
|
|
20230602,181700,1192145830,12870,12870,12870,12870,0
|
|
20230602,181600,1192145830,12870,12870,12870,12870,0
|
|
20230602,181500,1192145830,12870,12870,12870,12870,0
|
|
20230602,181400,1192145830,12870,12870,12870,12870,0
|
|
20230602,181300,1192145830,12870,12870,12870,12870,0
|
|
20230602,181200,1192145830,12870,12870,12870,12870,0
|
|
20230602,181100,1192145830,12870,12870,12870,12870,0
|
|
20230602,181000,1192145830,12870,12870,12870,12870,0
|
|
20230602,180900,1192145830,12870,12870,12870,12870,0
|
|
20230602,180800,1192145830,12870,12870,12870,12870,0
|
|
20230602,180700,1192145830,12870,12870,12870,12870,0
|
|
20230602,180600,1192145830,12870,12870,12870,12870,0
|
|
20230602,180500,1192145830,12870,12870,12870,12870,0
|
|
20230602,180400,1192145830,12870,12870,12870,12870,0
|
|
20230602,180300,1192145830,12870,12870,12870,12870,0
|
|
20230602,180200,1192145830,12870,12870,12870,12870,0
|
|
20230602,180100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,180000,1192145830,12870,12870,12870,12870,0
|
|
20230602,175900,1192145830,12870,12870,12870,12870,0
|
|
20230602,175800,1192145830,12870,12870,12870,12870,0
|
|
20230602,175700,1192145830,12870,12870,12870,12870,0
|
|
20230602,175600,1192145830,12870,12870,12870,12870,0
|
|
20230602,175500,1192145830,12870,12870,12870,12870,0
|
|
20230602,175400,1192145830,12870,12870,12870,12870,0
|
|
20230602,175300,1192145830,12870,12870,12870,12870,0
|
|
20230602,175200,1192145830,12870,12870,12870,12870,0
|
|
20230602,175100,1192145830,12870,12870,12870,12870,0
|
|
20230602,175000,1192145830,12870,12870,12870,12870,0
|
|
20230602,174900,1192145830,12870,12870,12870,12870,0
|
|
20230602,174800,1192145830,12870,12870,12870,12870,0
|
|
20230602,174700,1192145830,12870,12870,12870,12870,0
|
|
20230602,174600,1192145830,12870,12870,12870,12870,0
|
|
20230602,174500,1192145830,12870,12870,12870,12870,0
|
|
20230602,174400,1192145830,12870,12870,12870,12870,0
|
|
20230602,174300,1192145830,12870,12870,12870,12870,0
|
|
20230602,174200,1192145830,12870,12870,12870,12870,0
|
|
20230602,174100,1192145830,12870,12870,12870,12870,0
|
|
20230602,174000,1192145830,12870,12870,12870,12870,0
|
|
20230602,173900,1192145830,12870,12870,12870,12870,0
|
|
20230602,173800,1192145830,12870,12870,12870,12870,0
|
|
20230602,173700,1192145830,12870,12870,12870,12870,0
|
|
20230602,173600,1192145830,12870,12870,12870,12870,0
|
|
20230602,173500,1192145830,12870,12870,12870,12870,0
|
|
20230602,173400,1192145830,12870,12870,12870,12870,0
|
|
20230602,173300,1192145830,12870,12870,12870,12870,0
|
|
20230602,173200,1192145830,12870,12870,12870,12870,0
|
|
20230602,173100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,173000,1192145830,12870,12870,12870,12870,0
|
|
20230602,172900,1192145830,12870,12870,12870,12870,0
|
|
20230602,172800,1192145830,12870,12870,12870,12870,0
|
|
20230602,172700,1192145830,12870,12870,12870,12870,0
|
|
20230602,172600,1192145830,12870,12870,12870,12870,0
|
|
20230602,172500,1192145830,12870,12870,12870,12870,0
|
|
20230602,172400,1192145830,12870,12870,12870,12870,0
|
|
20230602,172300,1192145830,12870,12870,12870,12870,0
|
|
20230602,172200,1192145830,12870,12870,12870,12870,0
|
|
20230602,172100,1192145830,12870,12870,12870,12870,0
|
|
20230602,172000,1192145830,12870,12870,12870,12870,0
|
|
20230602,171900,1192145830,12870,12870,12870,12870,0
|
|
20230602,171800,1192145830,12870,12870,12870,12870,0
|
|
20230602,171700,1192145830,12870,12870,12870,12870,0
|
|
20230602,171600,1192145830,12870,12870,12870,12870,0
|
|
20230602,171500,1192145830,12870,12870,12870,12870,0
|
|
20230602,171400,1192145830,12870,12870,12870,12870,0
|
|
20230602,171300,1192145830,12870,12870,12870,12870,0
|
|
20230602,171200,1192145830,12870,12870,12870,12870,0
|
|
20230602,171100,1192145830,12870,12870,12870,12870,0
|
|
20230602,171000,1192145830,12870,12870,12870,12870,0
|
|
20230602,170900,1192145830,12870,12870,12870,12870,0
|
|
20230602,170800,1192145830,12870,12870,12870,12870,0
|
|
20230602,170700,1192145830,12870,12870,12870,12870,0
|
|
20230602,170600,1192145830,12870,12870,12870,12870,0
|
|
20230602,170500,1192145830,12870,12870,12870,12870,0
|
|
20230602,170400,1192145830,12870,12870,12870,12870,0
|
|
20230602,170300,1192145830,12870,12870,12870,12870,0
|
|
20230602,170200,1192145830,12870,12870,12870,12870,0
|
|
20230602,170100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,170000,1192145830,12870,12870,12870,12870,0
|
|
20230602,165900,1192145830,12870,12870,12870,12870,0
|
|
20230602,165800,1192145830,12870,12870,12870,12870,0
|
|
20230602,165700,1192145830,12870,12870,12870,12870,0
|
|
20230602,165600,1192145830,12870,12870,12870,12870,0
|
|
20230602,165500,1192145830,12870,12870,12870,12870,0
|
|
20230602,165400,1192145830,12870,12870,12870,12870,0
|
|
20230602,165300,1192145830,12870,12870,12870,12870,0
|
|
20230602,165200,1192145830,12870,12870,12870,12870,0
|
|
20230602,165100,1192145830,12870,12870,12870,12870,0
|
|
20230602,165000,1192145830,12870,12870,12870,12870,0
|
|
20230602,164900,1192145830,12870,12870,12870,12870,0
|
|
20230602,164800,1192145830,12870,12870,12870,12870,0
|
|
20230602,164700,1192145830,12870,12870,12870,12870,0
|
|
20230602,164600,1192145830,12870,12870,12870,12870,0
|
|
20230602,164500,1192145830,12870,12870,12870,12870,0
|
|
20230602,164400,1192145830,12870,12870,12870,12870,0
|
|
20230602,164300,1192145830,12870,12870,12870,12870,0
|
|
20230602,164200,1192145830,12870,12870,12870,12870,0
|
|
20230602,164100,1192145830,12870,12870,12870,12870,0
|
|
20230602,164000,1192145830,12870,12870,12870,12870,0
|
|
20230602,163900,1192145830,12870,12870,12870,12870,0
|
|
20230602,163800,1192145830,12870,12870,12870,12870,0
|
|
20230602,163700,1192145830,12870,12870,12870,12870,0
|
|
20230602,163600,1192145830,12870,12870,12870,12870,0
|
|
20230602,163500,1192145830,12870,12870,12870,12870,0
|
|
20230602,163400,1192145830,12870,12870,12870,12870,0
|
|
20230602,163300,1192145830,12870,12870,12870,12870,0
|
|
20230602,163200,1192145830,12870,12870,12870,12870,0
|
|
20230602,163100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,163000,1192145830,12870,12870,12870,12870,0
|
|
20230602,162900,1192145830,12870,12870,12870,12870,0
|
|
20230602,162800,1192145830,12870,12870,12870,12870,0
|
|
20230602,162700,1192145830,12870,12870,12870,12870,0
|
|
20230602,162600,1192145830,12870,12870,12870,12870,0
|
|
20230602,162500,1192145830,12870,12870,12870,12870,0
|
|
20230602,162400,1192145830,12870,12870,12870,12870,0
|
|
20230602,162300,1192145830,12870,12870,12870,12870,0
|
|
20230602,162200,1192145830,12870,12870,12870,12870,0
|
|
20230602,162100,1192145830,12870,12870,12870,12870,0
|
|
20230602,162000,1192145830,12870,12870,12870,12870,0
|
|
20230602,161900,1192145830,12870,12870,12870,12870,0
|
|
20230602,161800,1192145830,12870,12870,12870,12870,0
|
|
20230602,161700,1192145830,12870,12870,12870,12870,0
|
|
20230602,161600,1192145830,12870,12870,12870,12870,0
|
|
20230602,161500,1192145830,12870,12870,12870,12870,0
|
|
20230602,161400,1192145830,12870,12870,12870,12870,0
|
|
20230602,161300,1192145830,12870,12870,12870,12870,0
|
|
20230602,161200,1192145830,12870,12870,12870,12870,0
|
|
20230602,161100,1192145830,12870,12870,12870,12870,0
|
|
20230602,161000,1192145830,12870,12870,12870,12870,0
|
|
20230602,160900,1192145830,12870,12870,12870,12870,0
|
|
20230602,160800,1192145830,12870,12870,12870,12870,0
|
|
20230602,160700,1192145830,12870,12870,12870,12870,0
|
|
20230602,160600,1192145830,12870,12870,12870,12870,0
|
|
20230602,160500,1192145830,12870,12870,12870,12870,0
|
|
20230602,160400,1192145830,12870,12870,12870,12870,0
|
|
20230602,160300,1192145830,12870,12870,12870,12870,0
|
|
20230602,160200,1192145830,12870,12870,12870,12870,0
|
|
20230602,160100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,160000,1192145830,12870,12870,12870,12870,0
|
|
20230602,155900,1192145830,12870,12870,12870,12870,0
|
|
20230602,155800,1192145830,12870,12870,12870,12870,0
|
|
20230602,155700,1192145830,12870,12870,12870,12870,0
|
|
20230602,155600,1192145830,12870,12870,12870,12870,0
|
|
20230602,155500,1192145830,12870,12870,12870,12870,0
|
|
20230602,155400,1192145830,12870,12870,12870,12870,0
|
|
20230602,155300,1192145830,12870,12870,12870,12870,0
|
|
20230602,155200,1192145830,12870,12870,12870,12870,0
|
|
20230602,155100,1192145830,12870,12870,12870,12870,0
|
|
20230602,155000,1192145830,12870,12870,12870,12870,0
|
|
20230602,154900,1192145830,12870,12870,12870,12870,0
|
|
20230602,154800,1192145830,12870,12870,12870,12870,0
|
|
20230602,154700,1192145830,12870,12870,12870,12870,0
|
|
20230602,154600,1192145830,12870,12870,12870,12870,0
|
|
20230602,154500,1192145830,12870,12870,12870,12870,0
|
|
20230602,154400,1192145830,12870,12870,12870,12870,0
|
|
20230602,154300,1192145830,12870,12870,12870,12870,0
|
|
20230602,154200,1192145830,12870,12870,12870,12870,0
|
|
20230602,154100,1192145830,12870,12870,12870,12870,0
|
|
20230602,154000,1192145830,12870,12870,12870,12870,0
|
|
20230602,153900,1192145830,12870,12870,12870,12870,0
|
|
20230602,153800,1192145830,12870,12870,12870,12870,0
|
|
20230602,153700,1192145830,12870,12870,12870,12870,0
|
|
20230602,153600,1192145830,12870,12870,12870,12870,0
|
|
20230602,153500,1192145830,12870,12870,12870,12870,0
|
|
20230602,153400,1192145830,12870,12870,12870,12870,0
|
|
20230602,153300,1192145830,12870,12870,12870,12870,0
|
|
20230602,153200,1192145830,12870,12870,12870,12870,0
|
|
20230602,153100,1192145830,12870,12870,12870,12870,1579
|
|
20230602,153000,1192145830,12870,12870,12870,12870,1579
|
|
20230602,152900,1171824100,12840,12840,12840,12840,0
|
|
20230602,152800,1171824100,12840,12840,12840,12840,0
|
|
20230602,152700,1171824100,12840,12840,12840,12840,0
|
|
20230602,152600,1171824100,12840,12840,12840,12840,0
|
|
20230602,152500,1171824100,12840,12840,12840,12840,0
|
|
20230602,152400,1171824100,12840,12840,12840,12840,0
|
|
20230602,152300,1171824100,12840,12840,12840,12840,0
|
|
20230602,152200,1171824100,12840,12840,12840,12840,0
|
|
20230602,152100,1171824100,12840,12840,12840,12840,0
|
|
20230602,152000,1171824100,12840,12840,12840,12840,0
|
|
20230602,151900,1171824100,12840,12840,12850,12840,158
|
|
20230602,151800,1169795370,12840,12840,12840,12830,72
|
|
20230602,151700,1168871040,12840,12840,12840,12840,4
|
|
20230602,151600,1168819680,12840,12840,12840,12840,3
|
|
20230602,151500,1168781160,12840,12840,12840,12840,15
|
|
20230602,151400,1168588560,12840,12840,12840,12840,28
|
|
20230602,151300,1168229040,12840,12840,12840,12840,10
|
|
20230602,151200,1168100640,12840,12840,12840,12820,1028
|
|
20230602,151100,1154918700,12840,12840,12840,12830,102
|
|
20230602,151000,1153610020,12830,12830,12830,12830,1
|
|
20230602,150900,1153597190,12840,12840,12840,12830,226
|
|
20230602,150800,1150696500,12850,12850,12850,12850,0
|
|
20230602,150700,1150696500,12850,12850,12850,12850,0
|
|
20230602,150600,1150696500,12850,12850,12850,12850,1
|
|
20230602,150500,1150683650,12830,12830,12830,12830,13
|
|
20230602,150400,1150516860,12830,12850,12850,12830,140
|
|
20230602,150300,1148719860,12850,12850,12850,12850,0
|
|
20230602,150200,1148719860,12850,12850,12850,12850,0
|
|
20230602,150100,1148719860,12850,12850,12850,12830,1412
|
|
20230602,150000,1130585410,12850,12860,12860,12850,6
|
|
20230602,145900,1130508300,12860,12860,12860,12860,1000
|
|
20230602,145800,1117648300,12860,12860,12860,12860,1070
|
|
20230602,145700,1103888100,12860,12860,12860,12860,161
|
|
20230602,145600,1101817640,12860,12860,12860,12860,15
|
|
20230602,145500,1101624740,12860,12870,12870,12860,1916
|
|
20230602,145400,1076984210,12870,12870,12880,12870,144
|
|
20230602,145300,1075130640,12870,12870,12870,12870,15
|
|
20230602,145200,1074937590,12870,12870,12870,12870,1147
|
|
20230602,145100,1060175700,12880,12870,12880,12870,97
|
|
20230602,145000,1058927300,12870,12870,12870,12870,115
|
|
20230602,144900,1057447250,12880,12870,12880,12870,18
|
|
20230602,144800,1057215570,12870,12880,12880,12870,992
|
|
20230602,144700,1044444730,12870,12860,12870,12860,446
|
|
20230602,144600,1038704780,12860,12860,12870,12860,69
|
|
20230602,144500,1037816890,12860,12860,12870,12860,332
|
|
20230602,144400,1033544280,12870,12870,12870,12870,9
|
|
20230602,144300,1033428450,12870,12860,12870,12860,312
|
|
20230602,144200,1029416010,12850,12850,12860,12850,204
|
|
20230602,144100,1026794560,12850,12860,12860,12850,150
|
|
20230602,144000,1024866060,12850,12860,12860,12850,20
|
|
20230602,143900,1024608960,12860,12860,12860,12860,667
|
|
20230602,143800,1016031340,12860,12860,12860,12860,433
|
|
20230602,143700,1010462960,12860,12860,12860,12860,18
|
|
20230602,143600,1010231480,12860,12850,12860,12850,25
|
|
20230602,143500,1009910090,12850,12850,12850,12850,86
|
|
20230602,143400,1008804990,12840,12850,12850,12840,48
|
|
20230602,143300,1008188200,12850,12850,12850,12840,1024
|
|
20230602,143200,995030100,12850,12830,12850,12830,322
|
|
20230602,143100,990894660,12830,12840,12840,12830,616
|
|
20230602,143000,982986620,12840,12840,12840,12840,45
|
|
20230602,142900,982408820,12830,12830,12830,12830,3757
|
|
20230602,142800,934206510,12830,12830,12830,12830,258
|
|
20230602,142700,930896370,12830,12830,12830,12830,165
|
|
20230602,142600,928779420,12830,12830,12830,12830,104
|
|
20230602,142500,927445100,12820,12820,12830,12820,145
|
|
20230602,142400,925585700,12820,12820,12830,12820,479
|
|
20230602,142300,919444910,12820,12820,12820,12820,20
|
|
20230602,142200,919188510,12820,12810,12820,12810,364
|
|
20230602,142100,914522170,12810,12800,12810,12800,640
|
|
20230602,142000,906323910,12800,12810,12810,12800,322
|
|
20230602,141900,902201090,12810,12800,12810,12800,5
|
|
20230602,141800,902137080,12810,12810,12810,12810,50
|
|
20230602,141700,901496580,12800,12810,12810,12800,280
|
|
20230602,141600,897911580,12810,12800,12810,12800,54
|
|
20230602,141500,897219880,12810,12820,12820,12810,1058
|
|
20230602,141400,883661810,12810,12820,12820,12810,84
|
|
20230602,141300,882584940,12820,12820,12820,12800,775
|
|
20230602,141200,872661190,12800,12790,12820,12790,754
|
|
20230602,141100,863013840,12790,12790,12790,12780,553
|
|
20230602,141000,855943960,12760,12760,12760,12760,814
|
|
20230602,140900,845557320,12760,12780,12780,12760,564
|
|
20230602,140800,838359560,12780,12780,12780,12780,94
|
|
20230602,140700,837158240,12770,12780,12780,12770,250
|
|
20230602,140600,833965690,12770,12760,12780,12760,513
|
|
20230602,140500,827413160,12770,12770,12770,12770,772
|
|
20230602,140400,817554720,12770,12750,12770,12750,735
|
|
20230602,140300,808175850,12750,12750,12750,12750,100
|
|
20230602,140200,806900850,12750,12750,12750,12750,0
|
|
20230602,140100,806900850,12750,12750,12750,12750,0
|
|
20230602,140000,806900850,12750,12750,12750,12750,0
|
|
20230602,135900,806900850,12750,12750,12750,12750,7
|
|
20230602,135800,806811600,12730,12750,12750,12730,14
|
|
20230602,135700,806633360,12710,12730,12730,12710,1649
|
|
20230602,135600,785655500,12750,12750,12750,12750,79
|
|
20230602,135500,784648250,12750,12750,12750,12750,0
|
|
20230602,135400,784648250,12750,12750,12750,12750,0
|
|
20230602,135300,784648250,12750,12750,12750,12750,1
|
|
20230602,135200,784635500,12750,12750,12750,12750,0
|
|
20230602,135100,784635500,12750,12750,12750,12750,0
|
|
20230602,135000,784635500,12750,12750,12750,12750,0
|
|
20230602,134900,784635500,12750,12740,12750,12740,55
|
|
20230602,134800,783934300,12740,12740,12740,12740,95
|
|
20230602,134700,782724000,12750,12730,12750,12730,30
|
|
20230602,134600,782341700,12740,12740,12740,12740,0
|
|
20230602,134500,782341700,12740,12740,12740,12740,0
|
|
20230602,134400,782341700,12740,12740,12740,12740,0
|
|
20230602,134300,782341700,12740,12740,12740,12740,166
|
|
20230602,134200,780226860,12750,12750,12750,12750,0
|
|
20230602,134100,780226860,12750,12750,12750,12750,0
|
|
20230602,134000,780226860,12750,12750,12750,12750,1
|
|
20230602,133900,780214110,12750,12750,12750,12750,0
|
|
20230602,133800,780214110,12750,12750,12750,12750,0
|
|
20230602,133700,780214110,12750,12750,12750,12750,0
|
|
20230602,133600,780214110,12750,12750,12750,12750,26
|
|
20230602,133500,779882610,12750,12750,12750,12750,1
|
|
20230602,133400,779869860,12750,12750,12750,12750,0
|
|
20230602,133300,779869860,12750,12750,12750,12750,0
|
|
20230602,133200,779869860,12750,12750,12750,12750,0
|
|
20230602,133100,779869860,12750,12750,12750,12750,0
|
|
20230602,133000,779869860,12750,12750,12750,12750,0
|
|
20230602,132900,779869860,12750,12750,12750,12750,0
|
|
20230602,132800,779869860,12750,12750,12750,12750,0
|
|
20230602,132700,779869860,12750,12750,12750,12750,0
|
|
20230602,132600,779869860,12750,12760,12760,12750,475
|
|
20230602,132500,773813510,12760,12760,12760,12760,42
|
|
20230602,132400,773277590,12760,12760,12760,12760,14
|
|
20230602,132300,773098950,12760,12760,12760,12760,0
|
|
20230602,132200,773098950,12760,12760,12760,12760,0
|
|
20230602,132100,773098950,12760,12770,12770,12760,62
|
|
20230602,132000,772307260,12770,12770,12770,12770,15
|
|
20230602,131900,772115710,12780,12780,12780,12780,0
|
|
20230602,131800,772115710,12780,12780,12780,12780,10
|
|
20230602,131700,771987910,12770,12780,12780,12770,493
|
|
20230602,131600,765692260,12780,12780,12780,12780,0
|
|
20230602,131500,765692260,12780,12780,12780,12780,0
|
|
20230602,131400,765692260,12780,12780,12780,12780,0
|
|
20230602,131300,765692260,12780,12780,12780,12780,2
|
|
20230602,131200,765666700,12790,12790,12790,12790,1
|
|
20230602,131100,765653910,12790,12790,12790,12790,2
|
|
20230602,131000,765628330,12790,12790,12790,12790,21
|
|
20230602,130900,765359740,12790,12790,12790,12790,0
|
|
20230602,130800,765359740,12790,12780,12790,12780,100
|
|
20230602,130700,764081210,12770,12770,12770,12770,0
|
|
20230602,130600,764081210,12770,12770,12770,12770,100
|
|
20230602,130500,762804210,12770,12770,12770,12770,328
|
|
20230602,130400,758615650,12770,12750,12770,12750,652
|
|
20230602,130300,750290030,12780,12780,12780,12780,4
|
|
20230602,130200,750238910,12770,12770,12770,12770,135
|
|
20230602,130100,748514960,12770,12770,12770,12770,230
|
|
20230602,130000,745577860,12770,12770,12770,12770,0
|
|
20230602,125900,745577860,12770,12770,12770,12770,1
|
|
20230602,125800,745565090,12750,12750,12750,12750,0
|
|
20230602,125700,745565090,12750,12750,12750,12750,1
|
|
20230602,125600,745552340,12770,12770,12770,12770,150
|
|
20230602,125500,743636840,12770,12750,12770,12750,2
|
|
20230602,125400,743611320,12760,12760,12760,12760,203
|
|
20230602,125300,741021040,12760,12760,12760,12760,0
|
|
20230602,125200,741021040,12760,12760,12760,12760,230
|
|
20230602,125100,738086240,12760,12760,12760,12760,0
|
|
20230602,125000,738086240,12760,12760,12760,12760,506
|
|
20230602,124900,731629680,12770,12770,12770,12770,3
|
|
20230602,124800,731591370,12770,12770,12770,12770,12
|
|
20230602,124700,731438130,12770,12780,12780,12770,405
|
|
20230602,124600,726266270,12770,12770,12770,12770,15
|
|
20230602,124500,726074720,12770,12770,12770,12770,1
|
|
20230602,124400,726061950,12770,12770,12770,12770,10
|
|
20230602,124300,725934250,12770,12770,12770,12770,4
|
|
20230602,124200,725883170,12770,12770,12770,12770,0
|
|
20230602,124100,725883170,12770,12790,12790,12770,102
|
|
20230602,124000,724579630,12790,12790,12790,12790,10
|
|
20230602,123900,724451730,12770,12770,12770,12770,8
|
|
20230602,123800,724349570,12760,12760,12760,12760,0
|
|
20230602,123700,724349570,12760,12760,12760,12760,0
|
|
20230602,123600,724349570,12760,12760,12760,12760,9
|
|
20230602,123500,724234730,12750,12750,12750,12750,0
|
|
20230602,123400,724234730,12750,12750,12750,12750,0
|
|
20230602,123300,724234730,12750,12750,12750,12750,1
|
|
20230602,123200,724221980,12740,12740,12740,12740,0
|
|
20230602,123100,724221980,12740,12740,12740,12740,100
|
|
20230602,123000,722947980,12740,12740,12740,12740,0
|
|
20230602,122900,722947980,12740,12740,12740,12740,0
|
|
20230602,122800,722947980,12740,12750,12750,12740,1253
|
|
20230602,122700,706976620,12760,12760,12760,12760,1
|
|
20230602,122600,706963860,12760,12760,12760,12760,4
|
|
20230602,122500,706912820,12760,12760,12760,12760,0
|
|
20230602,122400,706912820,12760,12770,12770,12760,416
|
|
20230602,122300,701604650,12780,12780,12780,12780,0
|
|
20230602,122200,701604650,12780,12780,12780,12780,7
|
|
20230602,122100,701515190,12790,12790,12790,12790,0
|
|
20230602,122000,701515190,12790,12790,12790,12790,0
|
|
20230602,121900,701515190,12790,12760,12790,12760,30
|
|
20230602,121800,701132360,12790,12790,12790,12790,0
|
|
20230602,121700,701132360,12790,12790,12790,12790,30
|
|
20230602,121600,700748660,12800,12800,12800,12800,0
|
|
20230602,121500,700748660,12800,12800,12800,12800,1
|
|
20230602,121400,700735860,12770,12770,12770,12760,113
|
|
20230602,121300,699293030,12770,12770,12770,12770,0
|
|
20230602,121200,699293030,12770,12770,12770,12770,0
|
|
20230602,121100,699293030,12770,12770,12770,12770,0
|
|
20230602,121000,699293030,12770,12770,12770,12770,209
|
|
20230602,120900,696624100,12800,12800,12800,12800,0
|
|
20230602,120800,696624100,12800,12800,12800,12800,0
|
|
20230602,120700,696624100,12800,12800,12800,12800,0
|
|
20230602,120600,696624100,12800,12800,12800,12800,0
|
|
20230602,120500,696624100,12800,12800,12800,12800,1
|
|
20230602,120400,696611300,12800,12800,12800,12800,0
|
|
20230602,120300,696611300,12800,12800,12800,12800,0
|
|
20230602,120200,696611300,12800,12800,12800,12800,0
|
|
20230602,120100,696611300,12800,12800,12800,12800,0
|
|
20230602,120000,696611300,12800,12800,12800,12800,1
|
|
20230602,115900,696598500,12760,12760,12760,12760,58
|
|
20230602,115800,695858420,12760,12770,12770,12760,455
|
|
20230602,115700,690052120,12770,12770,12770,12770,19
|
|
20230602,115600,689809490,12770,12790,12790,12770,182
|
|
20230602,115500,687483220,12780,12780,12780,12780,179
|
|
20230602,115400,685195600,12780,12780,12780,12780,10
|
|
20230602,115300,685067800,12770,12770,12770,12770,500
|
|
20230602,115200,678682800,12770,12790,12790,12770,622
|
|
20230602,115100,670737380,12790,12790,12790,12790,1
|
|
20230602,115000,670724590,12770,12770,12770,12770,0
|
|
20230602,114900,670724590,12770,12770,12770,12770,0
|
|
20230602,114800,670724590,12770,12770,12770,12770,170
|
|
20230602,114700,668553690,12780,12780,12780,12780,0
|
|
20230602,114600,668553690,12780,12780,12780,12780,40
|
|
20230602,114500,668042490,12780,12790,12790,12780,230
|
|
20230602,114400,665102290,12790,12790,12790,12790,15
|
|
20230602,114300,664910440,12790,12800,12800,12790,63
|
|
20230602,114200,664104640,12800,12800,12800,12800,7
|
|
20230602,114100,664015040,12820,12820,12820,12820,0
|
|
20230602,114000,664015040,12820,12820,12820,12820,1
|
|
20230602,113900,664002220,12770,12770,12770,12770,0
|
|
20230602,113800,664002220,12770,12770,12770,12770,0
|
|
20230602,113700,664002220,12770,12780,12780,12770,992
|
|
20230602,113600,651325100,12780,12810,12810,12780,238
|
|
20230602,113500,648283160,12790,12800,12800,12790,276
|
|
20230602,113400,644752960,12810,12810,12810,12810,0
|
|
20230602,113300,644752960,12810,12810,12810,12810,0
|
|
20230602,113200,644752960,12810,12810,12810,12810,2
|
|
20230602,113100,644727340,12800,12800,12800,12800,101
|
|
20230602,113000,643434540,12810,12810,12810,12810,0
|
|
20230602,112900,643434540,12810,12810,12810,12810,1
|
|
20230602,112800,643421730,12810,12810,12810,12810,0
|
|
20230602,112700,643421730,12810,12810,12810,12810,20
|
|
20230602,112600,643165530,12810,12810,12810,12810,0
|
|
20230602,112500,643165530,12810,12810,12810,12810,2
|
|
20230602,112400,643139910,12810,12810,12810,12810,0
|
|
20230602,112300,643139910,12810,12810,12810,12810,55
|
|
20230602,112200,642435360,12810,12790,12810,12790,151
|
|
20230602,112100,640504050,12810,12810,12810,12810,0
|
|
20230602,112000,640504050,12810,12810,12810,12810,0
|
|
20230602,111900,640504050,12810,12790,12810,12790,43
|
|
20230602,111800,639954060,12790,12790,12790,12790,8
|
|
20230602,111700,639851740,12790,12790,12790,12790,100
|
|
20230602,111600,638572740,12790,12790,12790,12790,0
|
|
20230602,111500,638572740,12790,12790,12790,12790,110
|
|
20230602,111400,637165840,12810,12800,12810,12790,501
|
|
20230602,111300,630757880,12800,12800,12800,12800,100
|
|
20230602,111200,629477880,12830,12830,12830,12830,28
|
|
20230602,111100,629118640,12830,12800,12830,12800,106
|
|
20230602,111000,627761810,12800,12800,12800,12800,7
|
|
20230602,110900,627672210,12800,12830,12830,12800,214
|
|
20230602,110800,624932980,12800,12800,12800,12800,0
|
|
20230602,110700,624932980,12800,12800,12800,12800,0
|
|
20230602,110600,624932980,12800,12820,12820,12800,500
|
|
20230602,110500,618524920,12830,12830,12830,12830,10
|
|
20230602,110400,618396620,12820,12830,12840,12820,2295
|
|
20230602,110300,588949710,12820,12790,12820,12790,959
|
|
20230602,110200,576664010,12800,12760,12810,12750,2311
|
|
20230602,110100,547130410,12770,12720,12770,12700,824
|
|
20230602,110000,536617180,12720,12720,12720,12720,27
|
|
20230602,105900,536273740,12720,12720,12720,12720,104
|
|
20230602,105800,534950860,12720,12700,12720,12700,140
|
|
20230602,105700,533170840,12690,12700,12700,12690,638
|
|
20230602,105600,525068850,12700,12730,12730,12700,441
|
|
20230602,105500,519468000,12730,12730,12730,12730,1
|
|
20230602,105400,519455270,12700,12700,12700,12700,588
|
|
20230602,105300,511987670,12700,12710,12710,12700,1232
|
|
20230602,105200,496335150,12720,12730,12730,12720,664
|
|
20230602,105100,487889020,12730,12730,12730,12730,0
|
|
20230602,105000,487889020,12730,12730,12730,12730,125
|
|
20230602,104900,486297770,12730,12730,12730,12730,5
|
|
20230602,104800,486234120,12720,12720,12720,12720,0
|
|
20230602,104700,486234120,12720,12710,12720,12710,101
|
|
20230602,104600,484950400,12710,12710,12710,12710,264
|
|
20230602,104500,481594960,12710,12710,12710,12710,0
|
|
20230602,104400,481594960,12710,12710,12710,12710,66
|
|
20230602,104300,480756100,12710,12700,12720,12700,129
|
|
20230602,104200,479117090,12700,12730,12730,12700,1469
|
|
20230602,104100,460436000,12720,12740,12750,12720,151
|
|
20230602,104000,458514110,12760,12760,12760,12760,0
|
|
20230602,103900,458514110,12760,12760,12760,12760,0
|
|
20230602,103800,458514110,12760,12730,12760,12730,44
|
|
20230602,103700,457953670,12720,12720,12720,12720,50
|
|
20230602,103600,457317670,12730,12730,12730,12730,1
|
|
20230602,103500,457304940,12730,12730,12730,12730,51
|
|
20230602,103400,456655710,12730,12720,12730,12720,34
|
|
20230602,103300,456223220,12750,12730,12750,12720,898
|
|
20230602,103200,444790430,12740,12740,12740,12740,0
|
|
20230602,103100,444790430,12740,12740,12740,12740,11
|
|
20230602,103000,444650290,12740,12750,12750,12740,422
|
|
20230602,102900,439273910,12760,12750,12760,12750,4
|
|
20230602,102800,439222880,12760,12750,12760,12740,4
|
|
20230602,102700,439171870,12740,12740,12740,12740,394
|
|
20230602,102600,434152310,12740,12770,12770,12740,4444
|
|
20230602,102500,377489960,12780,12780,12780,12780,0
|
|
20230602,102400,377489960,12780,12780,12780,12780,0
|
|
20230602,102300,377489960,12780,12780,12780,12780,0
|
|
20230602,102200,377489960,12780,12780,12780,12780,1
|
|
20230602,102100,377477180,12780,12780,12780,12780,1
|
|
20230602,102000,377464400,12780,12770,12780,12750,112
|
|
20230602,101900,376035680,12750,12760,12760,12750,292
|
|
20230602,101800,372310310,12760,12760,12760,12760,23
|
|
20230602,101700,372016830,12750,12770,12770,12750,1565
|
|
20230602,101600,352051940,12770,12770,12770,12770,15
|
|
20230602,101500,351860390,12760,12760,12760,12760,0
|
|
20230602,101400,351860390,12760,12760,12760,12760,220
|
|
20230602,101300,349053190,12760,12780,12780,12760,901
|
|
20230602,101200,337553560,12790,12790,12790,12790,0
|
|
20230602,101100,337553560,12790,12780,12790,12770,594
|
|
20230602,101000,329965650,12790,12780,12790,12770,1033
|
|
20230602,100900,316773420,12780,12790,12830,12780,1214
|
|
20230602,100800,301252450,12830,12830,12830,12830,0
|
|
20230602,100700,301252450,12830,12830,12830,12830,1
|
|
20230602,100600,301239620,12800,12800,12800,12800,0
|
|
20230602,100500,301239620,12800,12820,12820,12800,57
|
|
20230602,100400,300509920,12830,12830,12830,12830,0
|
|
20230602,100300,300509920,12830,12830,12830,12830,0
|
|
20230602,100200,300509920,12830,12800,12830,12800,87
|
|
20230602,100100,299396290,12830,12820,12830,12810,44
|
|
20230602,100000,298832560,12830,12830,12830,12830,11
|
|
20230602,095900,298691430,12820,12820,12820,12820,0
|
|
20230602,095800,298691430,12820,12810,12820,12810,2
|
|
20230602,095700,298665800,12830,12830,12830,12830,1
|
|
20230602,095600,298652970,12790,12790,12790,12780,526
|
|
20230602,095500,291925500,12790,12830,12830,12790,377
|
|
20230602,095400,287101010,12840,12840,12840,12840,0
|
|
20230602,095300,287101010,12840,12840,12840,12840,50
|
|
20230602,095200,286459010,12840,12810,12840,12800,568
|
|
20230602,095100,279179590,12820,12800,12820,12800,9
|
|
20230602,095000,279064290,12800,12800,12800,12800,114
|
|
20230602,094900,277605090,12790,12790,12790,12790,0
|
|
20230602,094800,277605090,12790,12790,12790,12790,38
|
|
20230602,094700,277119070,12790,12800,12800,12790,617
|
|
20230602,094600,269224040,12840,12820,12840,12810,427
|
|
20230602,094500,263752130,12850,12850,12850,12850,0
|
|
20230602,094400,263752130,12850,12850,12850,12850,0
|
|
20230602,094300,263752130,12850,12850,12850,12850,0
|
|
20230602,094200,263752130,12850,12850,12850,12850,12
|
|
20230602,094100,263597930,12850,12850,12850,12850,0
|
|
20230602,094000,263597930,12850,12850,12850,12850,2
|
|
20230602,093900,263572230,12810,12840,12850,12810,360
|
|
20230602,093800,258954950,12860,12870,12870,12850,154
|
|
20230602,093700,256974980,12860,12860,12860,12860,326
|
|
20230602,093600,252782620,12870,12870,12870,12870,200
|
|
20230602,093500,250208620,12870,12860,12870,12860,180
|
|
20230602,093400,247892820,12860,12860,12860,12850,23
|
|
20230602,093300,247597130,12860,12870,12870,12860,80
|
|
20230602,093200,246567730,12870,12880,12880,12850,595
|
|
20230602,093100,238909420,12880,12810,12880,12810,1628
|
|
20230602,093000,217998020,12810,12790,12810,12770,894
|
|
20230602,092900,206573480,12810,12810,12820,12810,109
|
|
20230602,092800,205176710,12820,12820,12820,12820,0
|
|
20230602,092700,205176710,12820,12820,12820,12790,299
|
|
20230602,092600,201352280,12800,12810,12810,12800,382
|
|
20230602,092500,196462630,12820,12790,12820,12790,201
|
|
20230602,092400,193891810,12820,12820,12820,12820,1
|
|
20230602,092300,193878990,12820,12820,12820,12820,2
|
|
20230602,092200,193853350,12820,12820,12820,12820,0
|
|
20230602,092100,193853350,12820,12760,12820,12760,265
|
|
20230602,092000,190463200,12760,12760,12760,12750,122
|
|
20230602,091900,188907280,12770,12800,12800,12750,1804
|
|
20230602,091800,165879310,12800,12800,12800,12800,132
|
|
20230602,091700,164189710,12800,12800,12800,12780,169
|
|
20230602,091600,162028120,12810,12810,12810,12810,8
|
|
20230602,091500,161925640,12820,12820,12820,12820,1
|
|
20230602,091400,161912820,12820,12770,12820,12770,4
|
|
20230602,091300,161861640,12770,12800,12800,12770,714
|
|
20230602,091200,152739640,12840,12840,12840,12840,11
|
|
20230602,091100,152598400,12770,12780,12790,12770,1012
|
|
20230602,091000,139665430,12840,12820,12840,12770,579
|
|
20230602,090900,132249230,12800,12840,12840,12800,1794
|
|
20230602,090800,109267810,12830,12890,12890,12830,1323
|
|
20230602,090700,92277040,12860,12910,12910,12860,51
|
|
20230602,090600,91621130,12860,12910,12910,12860,236
|
|
20230602,090500,88581170,12910,12860,12910,12850,272
|
|
20230602,090400,85085550,12850,12850,12850,12850,128
|
|
20230602,090300,83440750,12850,12860,12870,12850,1089
|
|
20230602,090200,69436550,12870,12940,12940,12870,3601
|
|
20230602,090100,23056780,12950,12930,12960,12930,91
|
|
20230602,090000,21880100,12930,12950,12950,12930,1690
|