745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,212100,1037702900,21050,21050,21050,21050,0
|
|
20230601,212000,1037702900,21050,21050,21050,21050,0
|
|
20230601,211900,1037702900,21050,21050,21050,21050,0
|
|
20230601,211800,1037702900,21050,21050,21050,21050,0
|
|
20230601,211700,1037702900,21050,21050,21050,21050,0
|
|
20230601,211600,1037702900,21050,21050,21050,21050,0
|
|
20230601,211500,1037702900,21050,21050,21050,21050,0
|
|
20230601,211400,1037702900,21050,21050,21050,21050,0
|
|
20230601,211300,1037702900,21050,21050,21050,21050,0
|
|
20230601,211200,1037702900,21050,21050,21050,21050,0
|
|
20230601,211100,1037702900,21050,21050,21050,21050,0
|
|
20230601,211000,1037702900,21050,21050,21050,21050,0
|
|
20230601,210900,1037702900,21050,21050,21050,21050,0
|
|
20230601,210800,1037702900,21050,21050,21050,21050,0
|
|
20230601,210700,1037702900,21050,21050,21050,21050,0
|
|
20230601,210600,1037702900,21050,21050,21050,21050,0
|
|
20230601,210500,1037702900,21050,21050,21050,21050,0
|
|
20230601,210400,1037702900,21050,21050,21050,21050,0
|
|
20230601,210300,1037702900,21050,21050,21050,21050,0
|
|
20230601,210200,1037702900,21050,21050,21050,21050,0
|
|
20230601,210100,1037702900,21050,21050,21050,21050,0
|
|
20230601,210000,1037702900,21050,21050,21050,21050,0
|
|
20230601,205900,1037702900,21050,21050,21050,21050,0
|
|
20230601,205800,1037702900,21050,21050,21050,21050,0
|
|
20230601,205700,1037702900,21050,21050,21050,21050,0
|
|
20230601,205600,1037702900,21050,21050,21050,21050,0
|
|
20230601,205500,1037702900,21050,21050,21050,21050,0
|
|
20230601,205400,1037702900,21050,21050,21050,21050,0
|
|
20230601,205300,1037702900,21050,21050,21050,21050,0
|
|
20230601,205200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,205100,1037702900,21050,21050,21050,21050,0
|
|
20230601,205000,1037702900,21050,21050,21050,21050,0
|
|
20230601,204900,1037702900,21050,21050,21050,21050,0
|
|
20230601,204800,1037702900,21050,21050,21050,21050,0
|
|
20230601,204700,1037702900,21050,21050,21050,21050,0
|
|
20230601,204600,1037702900,21050,21050,21050,21050,0
|
|
20230601,204500,1037702900,21050,21050,21050,21050,0
|
|
20230601,204400,1037702900,21050,21050,21050,21050,0
|
|
20230601,204300,1037702900,21050,21050,21050,21050,0
|
|
20230601,204200,1037702900,21050,21050,21050,21050,0
|
|
20230601,204100,1037702900,21050,21050,21050,21050,0
|
|
20230601,204000,1037702900,21050,21050,21050,21050,0
|
|
20230601,203900,1037702900,21050,21050,21050,21050,0
|
|
20230601,203800,1037702900,21050,21050,21050,21050,0
|
|
20230601,203700,1037702900,21050,21050,21050,21050,0
|
|
20230601,203600,1037702900,21050,21050,21050,21050,0
|
|
20230601,203500,1037702900,21050,21050,21050,21050,0
|
|
20230601,203400,1037702900,21050,21050,21050,21050,0
|
|
20230601,203300,1037702900,21050,21050,21050,21050,0
|
|
20230601,203200,1037702900,21050,21050,21050,21050,0
|
|
20230601,203100,1037702900,21050,21050,21050,21050,0
|
|
20230601,203000,1037702900,21050,21050,21050,21050,0
|
|
20230601,202900,1037702900,21050,21050,21050,21050,0
|
|
20230601,202800,1037702900,21050,21050,21050,21050,0
|
|
20230601,202700,1037702900,21050,21050,21050,21050,0
|
|
20230601,202600,1037702900,21050,21050,21050,21050,0
|
|
20230601,202500,1037702900,21050,21050,21050,21050,0
|
|
20230601,202400,1037702900,21050,21050,21050,21050,0
|
|
20230601,202300,1037702900,21050,21050,21050,21050,0
|
|
20230601,202200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,202100,1037702900,21050,21050,21050,21050,0
|
|
20230601,202000,1037702900,21050,21050,21050,21050,0
|
|
20230601,201900,1037702900,21050,21050,21050,21050,0
|
|
20230601,201800,1037702900,21050,21050,21050,21050,0
|
|
20230601,201700,1037702900,21050,21050,21050,21050,0
|
|
20230601,201600,1037702900,21050,21050,21050,21050,0
|
|
20230601,201500,1037702900,21050,21050,21050,21050,0
|
|
20230601,201400,1037702900,21050,21050,21050,21050,0
|
|
20230601,201300,1037702900,21050,21050,21050,21050,0
|
|
20230601,201200,1037702900,21050,21050,21050,21050,0
|
|
20230601,201100,1037702900,21050,21050,21050,21050,0
|
|
20230601,201000,1037702900,21050,21050,21050,21050,0
|
|
20230601,200900,1037702900,21050,21050,21050,21050,0
|
|
20230601,200800,1037702900,21050,21050,21050,21050,0
|
|
20230601,200700,1037702900,21050,21050,21050,21050,0
|
|
20230601,200600,1037702900,21050,21050,21050,21050,0
|
|
20230601,200500,1037702900,21050,21050,21050,21050,0
|
|
20230601,200400,1037702900,21050,21050,21050,21050,0
|
|
20230601,200300,1037702900,21050,21050,21050,21050,0
|
|
20230601,200200,1037702900,21050,21050,21050,21050,0
|
|
20230601,200100,1037702900,21050,21050,21050,21050,0
|
|
20230601,200000,1037702900,21050,21050,21050,21050,0
|
|
20230601,195900,1037702900,21050,21050,21050,21050,0
|
|
20230601,195800,1037702900,21050,21050,21050,21050,0
|
|
20230601,195700,1037702900,21050,21050,21050,21050,0
|
|
20230601,195600,1037702900,21050,21050,21050,21050,0
|
|
20230601,195500,1037702900,21050,21050,21050,21050,0
|
|
20230601,195400,1037702900,21050,21050,21050,21050,0
|
|
20230601,195300,1037702900,21050,21050,21050,21050,0
|
|
20230601,195200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,195100,1037702900,21050,21050,21050,21050,0
|
|
20230601,195000,1037702900,21050,21050,21050,21050,0
|
|
20230601,194900,1037702900,21050,21050,21050,21050,0
|
|
20230601,194800,1037702900,21050,21050,21050,21050,0
|
|
20230601,194700,1037702900,21050,21050,21050,21050,0
|
|
20230601,194600,1037702900,21050,21050,21050,21050,0
|
|
20230601,194500,1037702900,21050,21050,21050,21050,0
|
|
20230601,194400,1037702900,21050,21050,21050,21050,0
|
|
20230601,194300,1037702900,21050,21050,21050,21050,0
|
|
20230601,194200,1037702900,21050,21050,21050,21050,0
|
|
20230601,194100,1037702900,21050,21050,21050,21050,0
|
|
20230601,194000,1037702900,21050,21050,21050,21050,0
|
|
20230601,193900,1037702900,21050,21050,21050,21050,0
|
|
20230601,193800,1037702900,21050,21050,21050,21050,0
|
|
20230601,193700,1037702900,21050,21050,21050,21050,0
|
|
20230601,193600,1037702900,21050,21050,21050,21050,0
|
|
20230601,193500,1037702900,21050,21050,21050,21050,0
|
|
20230601,193400,1037702900,21050,21050,21050,21050,0
|
|
20230601,193300,1037702900,21050,21050,21050,21050,0
|
|
20230601,193200,1037702900,21050,21050,21050,21050,0
|
|
20230601,193100,1037702900,21050,21050,21050,21050,0
|
|
20230601,193000,1037702900,21050,21050,21050,21050,0
|
|
20230601,192900,1037702900,21050,21050,21050,21050,0
|
|
20230601,192800,1037702900,21050,21050,21050,21050,0
|
|
20230601,192700,1037702900,21050,21050,21050,21050,0
|
|
20230601,192600,1037702900,21050,21050,21050,21050,0
|
|
20230601,192500,1037702900,21050,21050,21050,21050,0
|
|
20230601,192400,1037702900,21050,21050,21050,21050,0
|
|
20230601,192300,1037702900,21050,21050,21050,21050,0
|
|
20230601,192200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,192100,1037702900,21050,21050,21050,21050,0
|
|
20230601,192000,1037702900,21050,21050,21050,21050,0
|
|
20230601,191900,1037702900,21050,21050,21050,21050,0
|
|
20230601,191800,1037702900,21050,21050,21050,21050,0
|
|
20230601,191700,1037702900,21050,21050,21050,21050,0
|
|
20230601,191600,1037702900,21050,21050,21050,21050,0
|
|
20230601,191500,1037702900,21050,21050,21050,21050,0
|
|
20230601,191400,1037702900,21050,21050,21050,21050,0
|
|
20230601,191300,1037702900,21050,21050,21050,21050,0
|
|
20230601,191200,1037702900,21050,21050,21050,21050,0
|
|
20230601,191100,1037702900,21050,21050,21050,21050,0
|
|
20230601,191000,1037702900,21050,21050,21050,21050,0
|
|
20230601,190900,1037702900,21050,21050,21050,21050,0
|
|
20230601,190800,1037702900,21050,21050,21050,21050,0
|
|
20230601,190700,1037702900,21050,21050,21050,21050,0
|
|
20230601,190600,1037702900,21050,21050,21050,21050,0
|
|
20230601,190500,1037702900,21050,21050,21050,21050,0
|
|
20230601,190400,1037702900,21050,21050,21050,21050,0
|
|
20230601,190300,1037702900,21050,21050,21050,21050,0
|
|
20230601,190200,1037702900,21050,21050,21050,21050,0
|
|
20230601,190100,1037702900,21050,21050,21050,21050,0
|
|
20230601,190000,1037702900,21050,21050,21050,21050,0
|
|
20230601,185900,1037702900,21050,21050,21050,21050,0
|
|
20230601,185800,1037702900,21050,21050,21050,21050,0
|
|
20230601,185700,1037702900,21050,21050,21050,21050,0
|
|
20230601,185600,1037702900,21050,21050,21050,21050,0
|
|
20230601,185500,1037702900,21050,21050,21050,21050,0
|
|
20230601,185400,1037702900,21050,21050,21050,21050,0
|
|
20230601,185300,1037702900,21050,21050,21050,21050,0
|
|
20230601,185200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,185100,1037702900,21050,21050,21050,21050,0
|
|
20230601,185000,1037702900,21050,21050,21050,21050,0
|
|
20230601,184900,1037702900,21050,21050,21050,21050,0
|
|
20230601,184800,1037702900,21050,21050,21050,21050,0
|
|
20230601,184700,1037702900,21050,21050,21050,21050,0
|
|
20230601,184600,1037702900,21050,21050,21050,21050,0
|
|
20230601,184500,1037702900,21050,21050,21050,21050,0
|
|
20230601,184400,1037702900,21050,21050,21050,21050,0
|
|
20230601,184300,1037702900,21050,21050,21050,21050,0
|
|
20230601,184200,1037702900,21050,21050,21050,21050,0
|
|
20230601,184100,1037702900,21050,21050,21050,21050,0
|
|
20230601,184000,1037702900,21050,21050,21050,21050,0
|
|
20230601,183900,1037702900,21050,21050,21050,21050,0
|
|
20230601,183800,1037702900,21050,21050,21050,21050,0
|
|
20230601,183700,1037702900,21050,21050,21050,21050,0
|
|
20230601,183600,1037702900,21050,21050,21050,21050,0
|
|
20230601,183500,1037702900,21050,21050,21050,21050,0
|
|
20230601,183400,1037702900,21050,21050,21050,21050,0
|
|
20230601,183300,1037702900,21050,21050,21050,21050,0
|
|
20230601,183200,1037702900,21050,21050,21050,21050,0
|
|
20230601,183100,1037702900,21050,21050,21050,21050,0
|
|
20230601,183000,1037702900,21050,21050,21050,21050,0
|
|
20230601,182900,1037702900,21050,21050,21050,21050,0
|
|
20230601,182800,1037702900,21050,21050,21050,21050,0
|
|
20230601,182700,1037702900,21050,21050,21050,21050,0
|
|
20230601,182600,1037702900,21050,21050,21050,21050,0
|
|
20230601,182500,1037702900,21050,21050,21050,21050,0
|
|
20230601,182400,1037702900,21050,21050,21050,21050,0
|
|
20230601,182300,1037702900,21050,21050,21050,21050,0
|
|
20230601,182200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,182100,1037702900,21050,21050,21050,21050,0
|
|
20230601,182000,1037702900,21050,21050,21050,21050,0
|
|
20230601,181900,1037702900,21050,21050,21050,21050,0
|
|
20230601,181800,1037702900,21050,21050,21050,21050,0
|
|
20230601,181700,1037702900,21050,21050,21050,21050,0
|
|
20230601,181600,1037702900,21050,21050,21050,21050,0
|
|
20230601,181500,1037702900,21050,21050,21050,21050,0
|
|
20230601,181400,1037702900,21050,21050,21050,21050,0
|
|
20230601,181300,1037702900,21050,21050,21050,21050,0
|
|
20230601,181200,1037702900,21050,21050,21050,21050,0
|
|
20230601,181100,1037702900,21050,21050,21050,21050,0
|
|
20230601,181000,1037702900,21050,21050,21050,21050,0
|
|
20230601,180900,1037702900,21050,21050,21050,21050,0
|
|
20230601,180800,1037702900,21050,21050,21050,21050,0
|
|
20230601,180700,1037702900,21050,21050,21050,21050,0
|
|
20230601,180600,1037702900,21050,21050,21050,21050,0
|
|
20230601,180500,1037702900,21050,21050,21050,21050,0
|
|
20230601,180400,1037702900,21050,21050,21050,21050,0
|
|
20230601,180300,1037702900,21050,21050,21050,21050,0
|
|
20230601,180200,1037702900,21050,21050,21050,21050,0
|
|
20230601,180100,1037702900,21050,21050,21050,21050,0
|
|
20230601,180000,1037702900,21050,21050,21050,21050,0
|
|
20230601,175900,1037702900,21050,21050,21050,21050,0
|
|
20230601,175800,1037702900,21050,21050,21050,21050,0
|
|
20230601,175700,1037702900,21050,21050,21050,21050,0
|
|
20230601,175600,1037702900,21050,21050,21050,21050,0
|
|
20230601,175500,1037702900,21050,21050,21050,21050,0
|
|
20230601,175400,1037702900,21050,21050,21050,21050,0
|
|
20230601,175300,1037702900,21050,21050,21050,21050,0
|
|
20230601,175200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,175100,1037702900,21050,21050,21050,21050,0
|
|
20230601,175000,1037702900,21050,21050,21050,21050,0
|
|
20230601,174900,1037702900,21050,21050,21050,21050,0
|
|
20230601,174800,1037702900,21050,21050,21050,21050,0
|
|
20230601,174700,1037702900,21050,21050,21050,21050,0
|
|
20230601,174600,1037702900,21050,21050,21050,21050,0
|
|
20230601,174500,1037702900,21050,21050,21050,21050,0
|
|
20230601,174400,1037702900,21050,21050,21050,21050,0
|
|
20230601,174300,1037702900,21050,21050,21050,21050,0
|
|
20230601,174200,1037702900,21050,21050,21050,21050,0
|
|
20230601,174100,1037702900,21050,21050,21050,21050,0
|
|
20230601,174000,1037702900,21050,21050,21050,21050,0
|
|
20230601,173900,1037702900,21050,21050,21050,21050,0
|
|
20230601,173800,1037702900,21050,21050,21050,21050,0
|
|
20230601,173700,1037702900,21050,21050,21050,21050,0
|
|
20230601,173600,1037702900,21050,21050,21050,21050,0
|
|
20230601,173500,1037702900,21050,21050,21050,21050,0
|
|
20230601,173400,1037702900,21050,21050,21050,21050,0
|
|
20230601,173300,1037702900,21050,21050,21050,21050,0
|
|
20230601,173200,1037702900,21050,21050,21050,21050,0
|
|
20230601,173100,1037702900,21050,21050,21050,21050,0
|
|
20230601,173000,1037702900,21050,21050,21050,21050,0
|
|
20230601,172900,1037702900,21050,21050,21050,21050,0
|
|
20230601,172800,1037702900,21050,21050,21050,21050,0
|
|
20230601,172700,1037702900,21050,21050,21050,21050,0
|
|
20230601,172600,1037702900,21050,21050,21050,21050,0
|
|
20230601,172500,1037702900,21050,21050,21050,21050,0
|
|
20230601,172400,1037702900,21050,21050,21050,21050,0
|
|
20230601,172300,1037702900,21050,21050,21050,21050,0
|
|
20230601,172200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,172100,1037702900,21050,21050,21050,21050,0
|
|
20230601,172000,1037702900,21050,21050,21050,21050,0
|
|
20230601,171900,1037702900,21050,21050,21050,21050,0
|
|
20230601,171800,1037702900,21050,21050,21050,21050,0
|
|
20230601,171700,1037702900,21050,21050,21050,21050,0
|
|
20230601,171600,1037702900,21050,21050,21050,21050,0
|
|
20230601,171500,1037702900,21050,21050,21050,21050,0
|
|
20230601,171400,1037702900,21050,21050,21050,21050,0
|
|
20230601,171300,1037702900,21050,21050,21050,21050,0
|
|
20230601,171200,1037702900,21050,21050,21050,21050,0
|
|
20230601,171100,1037702900,21050,21050,21050,21050,0
|
|
20230601,171000,1037702900,21050,21050,21050,21050,0
|
|
20230601,170900,1037702900,21050,21050,21050,21050,0
|
|
20230601,170800,1037702900,21050,21050,21050,21050,0
|
|
20230601,170700,1037702900,21050,21050,21050,21050,0
|
|
20230601,170600,1037702900,21050,21050,21050,21050,0
|
|
20230601,170500,1037702900,21050,21050,21050,21050,0
|
|
20230601,170400,1037702900,21050,21050,21050,21050,0
|
|
20230601,170300,1037702900,21050,21050,21050,21050,0
|
|
20230601,170200,1037702900,21050,21050,21050,21050,0
|
|
20230601,170100,1037702900,21050,21050,21050,21050,0
|
|
20230601,170000,1037702900,21050,21050,21050,21050,0
|
|
20230601,165900,1037702900,21050,21050,21050,21050,0
|
|
20230601,165800,1037702900,21050,21050,21050,21050,0
|
|
20230601,165700,1037702900,21050,21050,21050,21050,0
|
|
20230601,165600,1037702900,21050,21050,21050,21050,0
|
|
20230601,165500,1037702900,21050,21050,21050,21050,0
|
|
20230601,165400,1037702900,21050,21050,21050,21050,0
|
|
20230601,165300,1037702900,21050,21050,21050,21050,0
|
|
20230601,165200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,165100,1037702900,21050,21050,21050,21050,0
|
|
20230601,165000,1037702900,21050,21050,21050,21050,0
|
|
20230601,164900,1037702900,21050,21050,21050,21050,0
|
|
20230601,164800,1037702900,21050,21050,21050,21050,0
|
|
20230601,164700,1037702900,21050,21050,21050,21050,0
|
|
20230601,164600,1037702900,21050,21050,21050,21050,0
|
|
20230601,164500,1037702900,21050,21050,21050,21050,0
|
|
20230601,164400,1037702900,21050,21050,21050,21050,0
|
|
20230601,164300,1037702900,21050,21050,21050,21050,0
|
|
20230601,164200,1037702900,21050,21050,21050,21050,0
|
|
20230601,164100,1037702900,21050,21050,21050,21050,0
|
|
20230601,164000,1037702900,21050,21050,21050,21050,0
|
|
20230601,163900,1037702900,21050,21050,21050,21050,0
|
|
20230601,163800,1037702900,21050,21050,21050,21050,0
|
|
20230601,163700,1037702900,21050,21050,21050,21050,0
|
|
20230601,163600,1037702900,21050,21050,21050,21050,0
|
|
20230601,163500,1037702900,21050,21050,21050,21050,0
|
|
20230601,163400,1037702900,21050,21050,21050,21050,0
|
|
20230601,163300,1037702900,21050,21050,21050,21050,0
|
|
20230601,163200,1037702900,21050,21050,21050,21050,0
|
|
20230601,163100,1037702900,21050,21050,21050,21050,0
|
|
20230601,163000,1037702900,21050,21050,21050,21050,0
|
|
20230601,162900,1037702900,21050,21050,21050,21050,0
|
|
20230601,162800,1037702900,21050,21050,21050,21050,0
|
|
20230601,162700,1037702900,21050,21050,21050,21050,0
|
|
20230601,162600,1037702900,21050,21050,21050,21050,0
|
|
20230601,162500,1037702900,21050,21050,21050,21050,0
|
|
20230601,162400,1037702900,21050,21050,21050,21050,0
|
|
20230601,162300,1037702900,21050,21050,21050,21050,0
|
|
20230601,162200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,162100,1037702900,21050,21050,21050,21050,0
|
|
20230601,162000,1037702900,21050,21050,21050,21050,0
|
|
20230601,161900,1037702900,21050,21050,21050,21050,0
|
|
20230601,161800,1037702900,21050,21050,21050,21050,0
|
|
20230601,161700,1037702900,21050,21050,21050,21050,0
|
|
20230601,161600,1037702900,21050,21050,21050,21050,0
|
|
20230601,161500,1037702900,21050,21050,21050,21050,0
|
|
20230601,161400,1037702900,21050,21050,21050,21050,0
|
|
20230601,161300,1037702900,21050,21050,21050,21050,0
|
|
20230601,161200,1037702900,21050,21050,21050,21050,0
|
|
20230601,161100,1037702900,21050,21050,21050,21050,0
|
|
20230601,161000,1037702900,21050,21050,21050,21050,0
|
|
20230601,160900,1037702900,21050,21050,21050,21050,0
|
|
20230601,160800,1037702900,21050,21050,21050,21050,0
|
|
20230601,160700,1037702900,21050,21050,21050,21050,0
|
|
20230601,160600,1037702900,21050,21050,21050,21050,0
|
|
20230601,160500,1037702900,21050,21050,21050,21050,0
|
|
20230601,160400,1037702900,21050,21050,21050,21050,0
|
|
20230601,160300,1037702900,21050,21050,21050,21050,0
|
|
20230601,160200,1037702900,21050,21050,21050,21050,0
|
|
20230601,160100,1037702900,21050,21050,21050,21050,0
|
|
20230601,160000,1037702900,21050,21050,21050,21050,0
|
|
20230601,155900,1037702900,21050,21050,21050,21050,0
|
|
20230601,155800,1037702900,21050,21050,21050,21050,0
|
|
20230601,155700,1037702900,21050,21050,21050,21050,0
|
|
20230601,155600,1037702900,21050,21050,21050,21050,0
|
|
20230601,155500,1037702900,21050,21050,21050,21050,0
|
|
20230601,155400,1037702900,21050,21050,21050,21050,0
|
|
20230601,155300,1037702900,21050,21050,21050,21050,0
|
|
20230601,155200,1037702900,21050,21050,21050,21050,1621
|
|
20230601,155100,1037702900,21050,21050,21050,21050,0
|
|
20230601,155000,1037702900,21050,21050,21050,21050,0
|
|
20230601,154900,1037702900,21050,21050,21050,21050,0
|
|
20230601,154800,1037702900,21050,21050,21050,21050,0
|
|
20230601,154700,1037702900,21050,21050,21050,21050,0
|
|
20230601,154600,1037702900,21050,21050,21050,21050,0
|
|
20230601,154500,1037702900,21050,21050,21050,21050,0
|
|
20230601,154400,1037702900,21050,21050,21050,21050,0
|
|
20230601,154300,1037702900,21050,21050,21050,21050,0
|
|
20230601,154200,1037702900,21050,21050,21050,21050,0
|
|
20230601,154100,1037702900,21050,21050,21050,21050,0
|
|
20230601,154000,1037702900,21050,21050,21050,21050,0
|
|
20230601,153900,1037702900,21050,21050,21050,21050,0
|
|
20230601,153800,1037702900,21050,21050,21050,21050,0
|
|
20230601,153700,1037702900,21050,21050,21050,21050,0
|
|
20230601,153600,1037702900,21050,21050,21050,21050,0
|
|
20230601,153500,1037702900,21050,21050,21050,21050,0
|
|
20230601,153400,1037702900,21050,21050,21050,21050,0
|
|
20230601,153300,1037702900,21050,21050,21050,21050,0
|
|
20230601,153200,1037702900,21050,21050,21050,21050,0
|
|
20230601,153100,1037702900,21050,21050,21050,21050,0
|
|
20230601,153000,1037702900,21050,21050,21050,21050,1621
|
|
20230601,152900,1003580850,20900,20900,20900,20900,0
|
|
20230601,152800,1003580850,20900,20900,20900,20900,0
|
|
20230601,152700,1003580850,20900,20900,20900,20900,0
|
|
20230601,152600,1003580850,20900,20900,20900,20900,0
|
|
20230601,152500,1003580850,20900,20900,20900,20900,0
|
|
20230601,152400,1003580850,20900,20900,20900,20900,0
|
|
20230601,152300,1003580850,20900,20900,20900,20900,0
|
|
20230601,152200,1003580850,20900,20900,20900,20900,0
|
|
20230601,152100,1003580850,20900,20900,20900,20900,0
|
|
20230601,152000,1003580850,20900,20900,20900,20900,0
|
|
20230601,151900,1003580850,20900,20850,21050,20850,309
|
|
20230601,151800,997136000,20800,21050,21100,20750,287
|
|
20230601,151700,991149000,21100,21100,21100,21000,458
|
|
20230601,151600,981499800,21100,20850,21100,20850,429
|
|
20230601,151500,972460600,21050,20900,21050,20800,686
|
|
20230601,151400,958087000,20950,20950,21000,20900,440
|
|
20230601,151300,948860550,20950,20950,20950,20850,458
|
|
20230601,151200,939280300,20950,20750,20950,20750,389
|
|
20230601,151100,931154450,20850,20800,20850,20750,421
|
|
20230601,151000,922390650,20700,20700,20800,20600,419
|
|
20230601,150900,913704650,20650,20650,20700,20600,175
|
|
20230601,150800,910090750,20600,20650,20650,20600,93
|
|
20230601,150700,908171750,20600,20600,20700,20600,101
|
|
20230601,150600,906086500,20600,20650,20700,20600,43
|
|
20230601,150500,905198350,20600,20600,20650,20600,70
|
|
20230601,150400,903755950,20650,20650,20650,20600,50
|
|
20230601,150300,902723550,20650,20700,20700,20650,50
|
|
20230601,150200,901689450,20650,20600,20700,20600,70
|
|
20230601,150100,900243900,20600,20650,20650,20600,66
|
|
20230601,150000,898881950,20600,20600,20650,20600,177
|
|
20230601,145900,895228900,20600,20650,20650,20600,163
|
|
20230601,145800,891863150,20650,20700,20700,20600,101
|
|
20230601,145700,889778950,20650,20650,20650,20650,35
|
|
20230601,145600,889056200,20600,20600,20650,20600,74
|
|
20230601,145500,887531100,20650,20600,20650,20600,58
|
|
20230601,145400,886334300,20650,20600,20650,20600,39
|
|
20230601,145300,885529100,20600,20600,20650,20600,69
|
|
20230601,145200,884106750,20650,20600,20650,20600,51
|
|
20230601,145100,883054200,20550,20550,20600,20550,79
|
|
20230601,145000,881428900,20600,20550,20600,20550,25
|
|
20230601,144900,880914700,20600,20550,20600,20550,84
|
|
20230601,144800,879186250,20550,20550,20650,20550,70
|
|
20230601,144700,877744800,20600,20600,20600,20600,23
|
|
20230601,144600,877271000,20600,20600,20650,20550,560
|
|
20230601,144500,865735500,20600,20600,20600,20550,57
|
|
20230601,144400,864562700,20650,20600,20650,20600,45
|
|
20230601,144300,863635000,20600,20650,20650,20550,58
|
|
20230601,144200,862440650,20600,20600,20650,20600,30
|
|
20230601,144100,861821600,20600,20600,20650,20600,40
|
|
20230601,144000,860997500,20550,20550,20600,20550,26
|
|
20230601,143900,860462550,20550,20650,20650,20550,74
|
|
20230601,143800,858939750,20600,20550,20650,20550,75
|
|
20230601,143700,857395950,20550,20550,20600,20550,114
|
|
20230601,143600,855052850,20550,20650,20650,20550,71
|
|
20230601,143500,853588850,20600,20600,20650,20600,34
|
|
20230601,143400,852888350,20600,20600,20650,20550,50
|
|
20230601,143300,851858000,20600,20650,20650,20550,76
|
|
20230601,143200,850292100,20650,20650,20650,20650,51
|
|
20230601,143100,849238950,20650,20800,20800,20650,48
|
|
20230601,143000,848244700,20750,20700,20750,20700,103
|
|
20230601,142900,846108700,20650,20800,20800,20650,934
|
|
20230601,142800,826762300,20750,20750,20800,20750,28
|
|
20230601,142700,826180550,20750,20800,20850,20750,113
|
|
20230601,142600,823830600,20750,20800,20850,20750,143
|
|
20230601,142500,820857050,20750,20750,20800,20700,89
|
|
20230601,142400,819011400,20750,20800,20800,20700,162
|
|
20230601,142300,815647100,20750,20750,20750,20700,103
|
|
20230601,142200,813513150,20750,20800,20800,20700,124
|
|
20230601,142100,810940600,20750,20700,20750,20650,138
|
|
20230601,142000,808079450,20750,20750,20800,20700,129
|
|
20230601,141900,805401200,20750,20750,20750,20700,121
|
|
20230601,141800,802893050,20750,20650,20800,20650,92
|
|
20230601,141700,800985850,20650,20700,20750,20650,150
|
|
20230601,141600,797880050,20650,20700,20700,20650,142
|
|
20230601,141500,794943050,20700,20650,20700,20650,95
|
|
20230601,141400,792977600,20700,20750,20750,20700,123
|
|
20230601,141300,790428950,20700,20750,20750,20700,114
|
|
20230601,141200,788064550,20750,20750,20750,20700,133
|
|
20230601,141100,785307400,20700,20700,20750,20650,108
|
|
20230601,141000,783068650,20700,20700,20750,20650,67
|
|
20230601,140900,781681850,20650,20700,20700,20600,68
|
|
20230601,140800,780275150,20700,20700,20700,20650,88
|
|
20230601,140700,778454550,20650,20700,20700,20650,121
|
|
20230601,140600,775951450,20650,20650,20650,20600,93
|
|
20230601,140500,774032900,20650,20650,20700,20650,133
|
|
20230601,140400,771280650,20700,20650,20700,20650,153
|
|
20230601,140300,768116750,20650,20650,20650,20600,90
|
|
20230601,140200,766258800,20650,20600,20650,20600,139
|
|
20230601,140100,763390100,20650,20600,20700,20600,107
|
|
20230601,140000,761179250,20650,20650,20700,20650,107
|
|
20230601,135900,758966300,20650,20600,20700,20600,130
|
|
20230601,135800,756281100,20600,20650,20700,20600,136
|
|
20230601,135700,753468150,20650,20650,20700,20600,61
|
|
20230601,135600,752208450,20650,20600,20650,20550,82
|
|
20230601,135500,750517950,20600,20600,20650,20550,158
|
|
20230601,135400,747258550,20600,20550,20600,20550,65
|
|
20230601,135300,745920450,20650,20600,20650,20550,172
|
|
20230601,135200,742372100,20600,20550,20600,20550,87
|
|
20230601,135100,740580600,20550,20600,20600,20500,34
|
|
20230601,135000,739881800,20600,20550,20650,20550,158
|
|
20230601,134900,736627300,20550,20550,20600,20550,162
|
|
20230601,134800,733293600,20600,20500,20600,20500,48
|
|
20230601,134700,732306800,20500,20550,20600,20500,142
|
|
20230601,134600,729384950,20550,20550,20600,20500,69
|
|
20230601,134500,727966250,20550,20550,20550,20500,238
|
|
20230601,134400,723078800,20500,20550,20550,20500,117
|
|
20230601,134300,720676150,20500,20550,20550,20500,155
|
|
20230601,134200,717493850,20500,20550,20600,20500,132
|
|
20230601,134100,714779150,20550,20500,20600,20500,105
|
|
20230601,134000,712622400,20500,20550,20600,20500,133
|
|
20230601,133900,709885500,20550,20450,20600,20450,88
|
|
20230601,133800,708077400,20450,20450,20550,20450,154
|
|
20230601,133700,704917900,20500,20500,20550,20450,113
|
|
20230601,133600,702600100,20500,20500,20550,20500,190
|
|
20230601,133500,698699500,20500,20500,20550,20500,156
|
|
20230601,133400,695498200,20500,20500,20550,20500,98
|
|
20230601,133300,693485950,20500,20500,20550,20500,147
|
|
20230601,133200,690468300,20500,20450,20550,20450,235
|
|
20230601,133100,685649150,20550,20450,20550,20450,305
|
|
20230601,133000,679407500,20450,20450,20500,20450,97
|
|
20230601,132900,677420150,20450,20450,20550,20450,101
|
|
20230601,132800,675351350,20450,20450,20500,20450,151
|
|
20230601,132700,672260100,20500,20500,20500,20450,122
|
|
20230601,132600,669760550,20550,20500,20550,20500,121
|
|
20230601,132500,667276500,20450,20450,20550,20450,102
|
|
20230601,132400,665186800,20450,20450,20550,20450,85
|
|
20230601,132300,663444850,20450,20550,20550,20450,100
|
|
20230601,132200,661391750,20500,20500,20550,20450,73
|
|
20230601,132100,659896450,20450,20500,20550,20450,127
|
|
20230601,132000,657289750,20500,20500,20550,20450,57
|
|
20230601,131900,656121400,20450,20550,20600,20450,151
|
|
20230601,131800,653017950,20600,20550,20600,20500,50
|
|
20230601,131700,651990950,20600,20650,20650,20600,105
|
|
20230601,131600,649823600,20600,20550,20600,20550,67
|
|
20230601,131500,648444350,20600,20600,20600,20550,74
|
|
20230601,131400,646920350,20600,20600,20600,20550,102
|
|
20230601,131300,644820900,20600,20600,20600,20600,1
|
|
20230601,131200,644800300,20500,20550,20550,20500,135
|
|
20230601,131100,642026600,20550,20500,20550,20500,74
|
|
20230601,131000,640506350,20500,20500,20550,20500,10
|
|
20230601,130900,640301300,20500,20500,20550,20500,89
|
|
20230601,130800,638473500,20550,20500,20550,20500,340
|
|
20230601,130700,631500200,20500,20450,20500,20450,129
|
|
20230601,130600,628858900,20450,20400,20450,20400,684
|
|
20230601,130500,614871500,20400,20450,20450,20400,109
|
|
20230601,130400,612644600,20400,20400,20400,20400,19
|
|
20230601,130300,612257000,20400,20400,20450,20400,79
|
|
20230601,130200,610645350,20400,20400,20450,20400,80
|
|
20230601,130100,609010050,20400,20350,20400,20350,56
|
|
20230601,130000,607868050,20400,20350,20400,20350,71
|
|
20230601,125900,606419950,20400,20350,20400,20350,643
|
|
20230601,125800,593304950,20350,20350,20400,20350,82
|
|
20230601,125700,591632900,20350,20300,20400,20300,22
|
|
20230601,125600,591185450,20350,20300,20350,20300,167
|
|
20230601,125500,587787100,20300,20250,20350,20250,28
|
|
20230601,125400,587218700,20300,20250,20300,20250,111
|
|
20230601,125300,584965850,20250,20250,20250,20250,101
|
|
20230601,125200,582920600,20250,20250,20250,20250,24
|
|
20230601,125100,582434600,20250,20250,20250,20250,22
|
|
20230601,125000,581989100,20250,20300,20300,20250,22
|
|
20230601,124900,581543050,20250,20300,20300,20250,76
|
|
20230601,124800,580000300,20300,20250,20300,20250,27
|
|
20230601,124700,579452300,20350,20250,20350,20250,515
|
|
20230601,124600,568996950,20300,20250,20300,20250,67
|
|
20230601,124500,567637200,20250,20250,20250,20250,10
|
|
20230601,124400,567434700,20250,20250,20300,20250,58
|
|
20230601,124300,566260150,20250,20250,20250,20250,21
|
|
20230601,124200,565834900,20250,20250,20250,20250,60
|
|
20230601,124100,564619900,20300,20250,20300,20250,522
|
|
20230601,124000,554048400,20250,20250,20250,20250,19
|
|
20230601,123900,553663650,20250,20250,20250,20250,10
|
|
20230601,123800,553461150,20250,20300,20300,20250,90
|
|
20230601,123700,551636400,20250,20250,20250,20250,36
|
|
20230601,123600,550907400,20250,20250,20300,20250,26
|
|
20230601,123500,550380350,20250,20250,20250,20250,8
|
|
20230601,123400,550218350,20250,20250,20300,20250,51
|
|
20230601,123300,549183500,20250,20250,20250,20250,5
|
|
20230601,123200,549082250,20250,20250,20250,20250,14
|
|
20230601,123100,548798750,20250,20250,20300,20250,10
|
|
20230601,123000,548596100,20250,20250,20300,20250,11
|
|
20230601,122900,548373300,20300,20250,20300,20250,25
|
|
20230601,122800,547866700,20250,20300,20300,20250,133
|
|
20230601,122700,545173400,20250,20250,20250,20250,15
|
|
20230601,122600,544869650,20300,20300,20300,20300,5
|
|
20230601,122500,544768150,20250,20250,20250,20250,14
|
|
20230601,122400,544484650,20250,20250,20300,20250,11
|
|
20230601,122300,544261850,20300,20250,20300,20250,152
|
|
20230601,122200,541178850,20250,20250,20250,20250,26
|
|
20230601,122100,540652350,20250,20250,20250,20250,16
|
|
20230601,122000,540328350,20250,20300,20300,20250,11
|
|
20230601,121900,540105550,20300,20250,20300,20250,32
|
|
20230601,121800,539456450,20250,20250,20300,20250,7
|
|
20230601,121700,539314650,20250,20250,20250,20250,16
|
|
20230601,121600,538990650,20250,20250,20250,20250,7
|
|
20230601,121500,538848900,20250,20250,20250,20250,10
|
|
20230601,121400,538646400,20250,20250,20250,20250,10
|
|
20230601,121300,538443900,20250,20250,20250,20250,10
|
|
20230601,121200,538241400,20250,20250,20250,20250,10
|
|
20230601,121100,538038900,20300,20250,20300,20250,3
|
|
20230601,121000,537978100,20250,20250,20300,20250,14
|
|
20230601,120900,537694550,20250,20250,20250,20250,36
|
|
20230601,120800,536965550,20250,20250,20250,20250,9
|
|
20230601,120700,536783300,20250,20250,20250,20250,10
|
|
20230601,120600,536580800,20250,20250,20250,20250,5
|
|
20230601,120500,536479550,20250,20250,20250,20250,11
|
|
20230601,120400,536256800,20250,20300,20300,20250,216
|
|
20230601,120300,531872050,20300,20300,20300,20300,14
|
|
20230601,120200,531587850,20300,20300,20300,20300,10
|
|
20230601,120100,531384850,20300,20300,20300,20300,2
|
|
20230601,120000,531344250,20300,20300,20300,20300,9
|
|
20230601,115900,531161550,20300,20300,20350,20300,10
|
|
20230601,115800,530958350,20300,20350,20350,20300,17
|
|
20230601,115700,530612900,20300,20300,20300,20300,16
|
|
20230601,115600,530288100,20300,20300,20300,20300,8
|
|
20230601,115500,530125700,20300,20300,20300,20300,18
|
|
20230601,115400,529760300,20300,20300,20300,20300,213
|
|
20230601,115300,525436400,20300,20300,20300,20250,67
|
|
20230601,115200,524078600,20250,20250,20250,20250,54
|
|
20230601,115100,522985100,20250,20250,20250,20250,9
|
|
20230601,115000,522802850,20250,20250,20250,20250,38
|
|
20230601,114900,522033350,20250,20250,20250,20250,107
|
|
20230601,114800,519866600,20250,20250,20250,20250,18
|
|
20230601,114700,519502100,20250,20250,20250,20250,14
|
|
20230601,114600,519218600,20250,20250,20250,20250,205
|
|
20230601,114500,515067350,20250,20250,20250,20250,30
|
|
20230601,114400,514459850,20300,20250,20300,20250,37
|
|
20230601,114300,513709400,20300,20250,20300,20250,271
|
|
20230601,114200,508208850,20250,20250,20300,20250,45
|
|
20230601,114100,507296050,20250,20250,20250,20250,9
|
|
20230601,114000,507113800,20250,20250,20300,20250,78
|
|
20230601,113900,505531150,20300,20250,20300,20250,40
|
|
20230601,113800,504719500,20250,20250,20300,20250,54
|
|
20230601,113700,503625950,20250,20250,20250,20250,14
|
|
20230601,113600,503342450,20250,20250,20250,20250,8
|
|
20230601,113500,503180450,20250,20250,20300,20250,655
|
|
20230601,113400,489884700,20250,20250,20300,20250,13
|
|
20230601,113300,489621250,20250,20250,20300,20250,357
|
|
20230601,113200,482375100,20250,20250,20300,20250,23
|
|
20230601,113100,481908750,20250,20250,20250,20250,23
|
|
20230601,113000,481443000,20250,20250,20250,20250,32
|
|
20230601,112900,480795000,20250,20250,20250,20250,59
|
|
20230601,112800,479600250,20250,20300,20300,20250,20
|
|
20230601,112700,479195150,20250,20250,20250,20250,10
|
|
20230601,112600,478992650,20250,20250,20250,20250,13
|
|
20230601,112500,478729400,20250,20250,20250,20250,26
|
|
20230601,112400,478202900,20250,20250,20250,20250,4
|
|
20230601,112300,478121900,20250,20250,20300,20250,24
|
|
20230601,112200,477635600,20250,20250,20300,20250,6
|
|
20230601,112100,477514050,20300,20250,20300,20250,67
|
|
20230601,112000,476157200,20300,20250,20300,20250,30
|
|
20230601,111900,475549300,20250,20250,20300,20250,93
|
|
20230601,111800,473661950,20250,20250,20250,20250,16
|
|
20230601,111700,473337950,20250,20250,20250,20250,14
|
|
20230601,111600,473054450,20250,20250,20300,20250,59
|
|
20230601,111500,471859600,20250,20250,20300,20250,86
|
|
20230601,111400,470114600,20300,20250,20300,20250,20
|
|
20230601,111300,469709100,20250,20250,20250,20250,17
|
|
20230601,111200,469364850,20250,20250,20250,20250,7
|
|
20230601,111100,469223100,20250,20300,20300,20250,150
|
|
20230601,111000,466180850,20250,20250,20300,20250,23
|
|
20230601,110900,465715050,20250,20250,20250,20250,7
|
|
20230601,110800,465573300,20250,20250,20250,20250,27
|
|
20230601,110700,465026550,20300,20250,20300,20250,30
|
|
20230601,110600,464417850,20250,20250,20300,20250,22
|
|
20230601,110500,463972100,20250,20250,20250,20250,12
|
|
20230601,110400,463729100,20250,20250,20250,20250,11
|
|
20230601,110300,463506350,20250,20250,20250,20250,524
|
|
20230601,110200,452895350,20250,20250,20300,20250,8
|
|
20230601,110100,452733250,20250,20250,20300,20250,20
|
|
20230601,110000,452328000,20250,20250,20250,20250,13
|
|
20230601,105900,452064750,20300,20300,20300,20300,52
|
|
20230601,105800,451009150,20300,20300,20300,20300,131
|
|
20230601,105700,448349850,20300,20300,20300,20300,88
|
|
20230601,105600,446563450,20300,20300,20300,20300,15
|
|
20230601,105500,446258950,20300,20300,20300,20300,15
|
|
20230601,105400,445954450,20300,20300,20350,20300,35
|
|
20230601,105300,445242700,20300,20300,20350,20300,15
|
|
20230601,105200,444938100,20300,20300,20350,20300,7
|
|
20230601,105100,444795950,20300,20350,20350,20300,71
|
|
20230601,105000,443352750,20300,20300,20300,20300,15
|
|
20230601,104900,443048250,20350,20300,20350,20300,59
|
|
20230601,104800,441847750,20300,20300,20300,20300,18
|
|
20230601,104700,441482350,20300,20350,20350,20300,39
|
|
20230601,104600,440688900,20300,20300,20300,20300,17
|
|
20230601,104500,440343800,20300,20300,20300,20300,6
|
|
20230601,104400,440222000,20300,20300,20300,20300,17
|
|
20230601,104300,439876900,20300,20250,20300,20250,80
|
|
20230601,104200,438253350,20250,20250,20250,20250,7
|
|
20230601,104100,438111600,20250,20250,20250,20250,13
|
|
20230601,104000,437848350,20250,20250,20300,20250,14
|
|
20230601,103900,437564650,20250,20300,20300,20250,98
|
|
20230601,103800,435575700,20250,20250,20300,20250,80
|
|
20230601,103700,433952650,20250,20250,20300,20250,18
|
|
20230601,103600,433588100,20250,20250,20300,20250,67
|
|
20230601,103500,432228850,20300,20250,20300,20250,24
|
|
20230601,103400,431741850,20250,20250,20250,20250,39
|
|
20230601,103300,430952100,20250,20250,20300,20250,24
|
|
20230601,103200,430465800,20250,20250,20300,20250,54
|
|
20230601,103100,429369800,20250,20200,20250,20200,27
|
|
20230601,103000,428823200,20200,20200,20250,20200,32
|
|
20230601,102900,428175450,20200,20200,20250,20200,19
|
|
20230601,102800,427791150,20200,20200,20200,20200,1128
|
|
20230601,102700,405005550,20250,20250,20250,20250,31
|
|
20230601,102600,404377800,20250,20250,20250,20200,559
|
|
20230601,102500,393073750,20250,20250,20250,20250,11
|
|
20230601,102400,392851000,20250,20250,20250,20250,9
|
|
20230601,102300,392668750,20250,20250,20250,20250,6
|
|
20230601,102200,392547250,20250,20250,20300,20250,585
|
|
20230601,102100,380696950,20250,20250,20300,20250,14
|
|
20230601,102000,380413400,20250,20250,20250,20250,72
|
|
20230601,101900,378955400,20250,20250,20250,20200,40
|
|
20230601,101800,378145450,20250,20250,20250,20250,12
|
|
20230601,101700,377902450,20250,20250,20250,20200,531
|
|
20230601,101600,367174600,20250,20250,20250,20200,108
|
|
20230601,101500,364987750,20250,20250,20250,20200,25
|
|
20230601,101400,364481550,20250,20200,20250,20200,102
|
|
20230601,101300,362416400,20250,20250,20250,20200,41
|
|
20230601,101200,361586200,20200,20250,20250,20200,116
|
|
20230601,101100,359237250,20200,20250,20250,20200,28
|
|
20230601,101000,358670700,20200,20250,20300,20200,500
|
|
20230601,100900,348553950,20250,20250,20300,20250,449
|
|
20230601,100800,339450950,20250,20250,20250,20200,123
|
|
20230601,100700,336960400,20250,20300,20300,20250,531
|
|
20230601,100600,326192400,20300,20300,20300,20300,13
|
|
20230601,100500,325928500,20300,20300,20300,20300,5
|
|
20230601,100400,325827000,20300,20300,20300,20300,10
|
|
20230601,100300,325624000,20300,20300,20300,20300,14
|
|
20230601,100200,325339800,20300,20300,20300,20300,10
|
|
20230601,100100,325136800,20300,20300,20300,20300,6
|
|
20230601,100000,325015000,20300,20300,20300,20300,30
|
|
20230601,095900,324406000,20300,20300,20300,20300,9
|
|
20230601,095800,324223300,20350,20300,20350,20300,13
|
|
20230601,095700,323959000,20300,20300,20350,20300,199
|
|
20230601,095600,319909700,20300,20300,20300,20250,27
|
|
20230601,095500,319361650,20250,20250,20300,20250,112
|
|
20230601,095400,317088400,20300,20250,20300,20250,53
|
|
20230601,095300,316013450,20200,20350,20350,20150,5164
|
|
20230601,095200,211655150,20350,20300,20350,20200,1763
|
|
20230601,095100,175913250,20300,20300,20350,20300,60
|
|
20230601,095000,174695200,20350,20400,20400,20350,2339
|
|
20230601,094900,127041400,20450,20450,20450,20450,546
|
|
20230601,094800,115875700,20450,20450,20500,20450,10
|
|
20230601,094700,115671150,20450,20450,20450,20450,58
|
|
20230601,094600,114485050,20450,20450,20500,20450,14
|
|
20230601,094500,114198250,20450,20450,20500,20450,6
|
|
20230601,094400,114075450,20450,20450,20450,20450,70
|
|
20230601,094300,112643950,20450,20450,20450,20450,10
|
|
20230601,094200,112439450,20450,20450,20450,20450,32
|
|
20230601,094100,111785050,20450,20450,20450,20450,157
|
|
20230601,094000,108574400,20500,20450,20500,20450,12
|
|
20230601,093900,108328950,20500,20450,20500,20450,3
|
|
20230601,093800,108267550,20450,20500,20500,20450,37
|
|
20230601,093700,107510250,20450,20450,20450,20450,57
|
|
20230601,093600,106344600,20450,20450,20500,20450,42
|
|
20230601,093500,105484150,20450,20450,20450,20450,12
|
|
20230601,093400,105238750,20450,20450,20450,20450,8
|
|
20230601,093300,105075150,20450,20500,20500,20450,89
|
|
20230601,093200,103251000,20500,20450,20500,20450,212
|
|
20230601,093100,98905400,20500,20450,20500,20450,65
|
|
20230601,093000,97573100,20450,20450,20500,20450,79
|
|
20230601,092900,95956350,20450,20450,20500,20450,409
|
|
20230601,092800,87572300,20500,20450,20500,20450,21
|
|
20230601,092700,87142700,20450,20450,20450,20450,110
|
|
20230601,092600,84893200,20450,20450,20450,20450,418
|
|
20230601,092500,76345100,20450,20500,20500,20450,11
|
|
20230601,092400,76119900,20450,20450,20500,20450,38
|
|
20230601,092300,75341250,20450,20500,20550,20450,126
|
|
20230601,092200,72757350,20500,20450,20500,20450,158
|
|
20230601,092100,69519350,20500,20500,20500,20450,273
|
|
20230601,092000,63923350,20450,20450,20500,20450,49
|
|
20230601,091900,62919500,20450,20450,20450,20450,65
|
|
20230601,091800,61590250,20450,20450,20450,20450,10
|
|
20230601,091700,61385750,20450,20450,20500,20450,10
|
|
20230601,091600,61181200,20450,20450,20500,20450,35
|
|
20230601,091500,60464100,20450,20450,20450,20450,7
|
|
20230601,091400,60320950,20450,20450,20450,20450,70
|
|
20230601,091300,58889450,20450,20500,20500,20450,43
|
|
20230601,091200,58008550,20450,20450,20450,20450,8
|
|
20230601,091100,57844950,20450,20500,20500,20450,153
|
|
20230601,091000,54708800,20500,20550,20550,20450,83
|
|
20230601,090900,53003950,20500,20450,20550,20400,147
|
|
20230601,090800,49990950,20450,20400,20500,20400,408
|
|
20230601,090700,41658950,20400,20400,20450,20400,13
|
|
20230601,090600,41393200,20600,20450,20600,20350,857
|
|
20230601,090500,23878850,20450,20550,20550,20400,586
|
|
20230601,090400,11887600,20550,20550,20550,20500,31
|
|
20230601,090300,11251000,20550,20500,20550,20450,203
|
|
20230601,090200,7096800,20500,20600,20650,20500,287
|
|
20230601,090100,1200300,20650,20650,20650,20650,6
|
|
20230601,090000,1076400,20700,20700,20700,20700,52
|