862 lines
43 KiB
CSV
862 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231900,99657250,32050,32050,32050,32050,353
|
|
20230601,231800,99657250,32050,32050,32050,32050,0
|
|
20230601,231700,99657250,32050,32050,32050,32050,0
|
|
20230601,231600,99657250,32050,32050,32050,32050,0
|
|
20230601,231500,99657250,32050,32050,32050,32050,0
|
|
20230601,231400,99657250,32050,32050,32050,32050,0
|
|
20230601,231300,99657250,32050,32050,32050,32050,0
|
|
20230601,231200,99657250,32050,32050,32050,32050,0
|
|
20230601,231100,99657250,32050,32050,32050,32050,0
|
|
20230601,231000,99657250,32050,32050,32050,32050,0
|
|
20230601,230900,99657250,32050,32050,32050,32050,0
|
|
20230601,230800,99657250,32050,32050,32050,32050,0
|
|
20230601,230700,99657250,32050,32050,32050,32050,0
|
|
20230601,230600,99657250,32050,32050,32050,32050,0
|
|
20230601,230500,99657250,32050,32050,32050,32050,0
|
|
20230601,230400,99657250,32050,32050,32050,32050,0
|
|
20230601,230300,99657250,32050,32050,32050,32050,0
|
|
20230601,230200,99657250,32050,32050,32050,32050,0
|
|
20230601,230100,99657250,32050,32050,32050,32050,0
|
|
20230601,230000,99657250,32050,32050,32050,32050,0
|
|
20230601,225900,99657250,32050,32050,32050,32050,0
|
|
20230601,225800,99657250,32050,32050,32050,32050,0
|
|
20230601,225700,99657250,32050,32050,32050,32050,0
|
|
20230601,225600,99657250,32050,32050,32050,32050,0
|
|
20230601,225500,99657250,32050,32050,32050,32050,0
|
|
20230601,225400,99657250,32050,32050,32050,32050,0
|
|
20230601,225300,99657250,32050,32050,32050,32050,0
|
|
20230601,225200,99657250,32050,32050,32050,32050,0
|
|
20230601,225100,99657250,32050,32050,32050,32050,0
|
|
20230601,225000,99657250,32050,32050,32050,32050,0
|
|
20230601,224900,99657250,32050,32050,32050,32050,353
|
|
20230601,224800,99657250,32050,32050,32050,32050,0
|
|
20230601,224700,99657250,32050,32050,32050,32050,0
|
|
20230601,224600,99657250,32050,32050,32050,32050,0
|
|
20230601,224500,99657250,32050,32050,32050,32050,0
|
|
20230601,224400,99657250,32050,32050,32050,32050,0
|
|
20230601,224300,99657250,32050,32050,32050,32050,0
|
|
20230601,224200,99657250,32050,32050,32050,32050,0
|
|
20230601,224100,99657250,32050,32050,32050,32050,0
|
|
20230601,224000,99657250,32050,32050,32050,32050,0
|
|
20230601,223900,99657250,32050,32050,32050,32050,0
|
|
20230601,223800,99657250,32050,32050,32050,32050,0
|
|
20230601,223700,99657250,32050,32050,32050,32050,0
|
|
20230601,223600,99657250,32050,32050,32050,32050,0
|
|
20230601,223500,99657250,32050,32050,32050,32050,0
|
|
20230601,223400,99657250,32050,32050,32050,32050,0
|
|
20230601,223300,99657250,32050,32050,32050,32050,0
|
|
20230601,223200,99657250,32050,32050,32050,32050,0
|
|
20230601,223100,99657250,32050,32050,32050,32050,0
|
|
20230601,223000,99657250,32050,32050,32050,32050,0
|
|
20230601,222900,99657250,32050,32050,32050,32050,0
|
|
20230601,222800,99657250,32050,32050,32050,32050,0
|
|
20230601,222700,99657250,32050,32050,32050,32050,0
|
|
20230601,222600,99657250,32050,32050,32050,32050,0
|
|
20230601,222500,99657250,32050,32050,32050,32050,0
|
|
20230601,222400,99657250,32050,32050,32050,32050,0
|
|
20230601,222300,99657250,32050,32050,32050,32050,0
|
|
20230601,222200,99657250,32050,32050,32050,32050,0
|
|
20230601,222100,99657250,32050,32050,32050,32050,0
|
|
20230601,222000,99657250,32050,32050,32050,32050,0
|
|
20230601,221900,99657250,32050,32050,32050,32050,353
|
|
20230601,221800,99657250,32050,32050,32050,32050,0
|
|
20230601,221700,99657250,32050,32050,32050,32050,0
|
|
20230601,221600,99657250,32050,32050,32050,32050,0
|
|
20230601,221500,99657250,32050,32050,32050,32050,0
|
|
20230601,221400,99657250,32050,32050,32050,32050,0
|
|
20230601,221300,99657250,32050,32050,32050,32050,0
|
|
20230601,221200,99657250,32050,32050,32050,32050,0
|
|
20230601,221100,99657250,32050,32050,32050,32050,0
|
|
20230601,221000,99657250,32050,32050,32050,32050,0
|
|
20230601,220900,99657250,32050,32050,32050,32050,0
|
|
20230601,220800,99657250,32050,32050,32050,32050,0
|
|
20230601,220700,99657250,32050,32050,32050,32050,0
|
|
20230601,220600,99657250,32050,32050,32050,32050,0
|
|
20230601,220500,99657250,32050,32050,32050,32050,0
|
|
20230601,220400,99657250,32050,32050,32050,32050,0
|
|
20230601,220300,99657250,32050,32050,32050,32050,0
|
|
20230601,220200,99657250,32050,32050,32050,32050,0
|
|
20230601,220100,99657250,32050,32050,32050,32050,0
|
|
20230601,220000,99657250,32050,32050,32050,32050,0
|
|
20230601,215900,99657250,32050,32050,32050,32050,0
|
|
20230601,215800,99657250,32050,32050,32050,32050,0
|
|
20230601,215700,99657250,32050,32050,32050,32050,0
|
|
20230601,215600,99657250,32050,32050,32050,32050,0
|
|
20230601,215500,99657250,32050,32050,32050,32050,0
|
|
20230601,215400,99657250,32050,32050,32050,32050,0
|
|
20230601,215300,99657250,32050,32050,32050,32050,0
|
|
20230601,215200,99657250,32050,32050,32050,32050,0
|
|
20230601,215100,99657250,32050,32050,32050,32050,0
|
|
20230601,215000,99657250,32050,32050,32050,32050,0
|
|
20230601,214900,99657250,32050,32050,32050,32050,353
|
|
20230601,214800,99657250,32050,32050,32050,32050,0
|
|
20230601,214700,99657250,32050,32050,32050,32050,0
|
|
20230601,214600,99657250,32050,32050,32050,32050,0
|
|
20230601,214500,99657250,32050,32050,32050,32050,0
|
|
20230601,214400,99657250,32050,32050,32050,32050,0
|
|
20230601,214300,99657250,32050,32050,32050,32050,0
|
|
20230601,214200,99657250,32050,32050,32050,32050,0
|
|
20230601,214100,99657250,32050,32050,32050,32050,0
|
|
20230601,214000,99657250,32050,32050,32050,32050,0
|
|
20230601,213900,99657250,32050,32050,32050,32050,0
|
|
20230601,213800,99657250,32050,32050,32050,32050,0
|
|
20230601,213700,99657250,32050,32050,32050,32050,0
|
|
20230601,213600,99657250,32050,32050,32050,32050,0
|
|
20230601,213500,99657250,32050,32050,32050,32050,0
|
|
20230601,213400,99657250,32050,32050,32050,32050,0
|
|
20230601,213300,99657250,32050,32050,32050,32050,0
|
|
20230601,213200,99657250,32050,32050,32050,32050,0
|
|
20230601,213100,99657250,32050,32050,32050,32050,0
|
|
20230601,213000,99657250,32050,32050,32050,32050,0
|
|
20230601,212900,99657250,32050,32050,32050,32050,0
|
|
20230601,212800,99657250,32050,32050,32050,32050,0
|
|
20230601,212700,99657250,32050,32050,32050,32050,0
|
|
20230601,212600,99657250,32050,32050,32050,32050,0
|
|
20230601,212500,99657250,32050,32050,32050,32050,0
|
|
20230601,212400,99657250,32050,32050,32050,32050,0
|
|
20230601,212300,99657250,32050,32050,32050,32050,0
|
|
20230601,212200,99657250,32050,32050,32050,32050,0
|
|
20230601,212100,99657250,32050,32050,32050,32050,0
|
|
20230601,212000,99657250,32050,32050,32050,32050,0
|
|
20230601,211900,99657250,32050,32050,32050,32050,353
|
|
20230601,211800,99657250,32050,32050,32050,32050,0
|
|
20230601,211700,99657250,32050,32050,32050,32050,0
|
|
20230601,211600,99657250,32050,32050,32050,32050,0
|
|
20230601,211500,99657250,32050,32050,32050,32050,0
|
|
20230601,211400,99657250,32050,32050,32050,32050,0
|
|
20230601,211300,99657250,32050,32050,32050,32050,0
|
|
20230601,211200,99657250,32050,32050,32050,32050,0
|
|
20230601,211100,99657250,32050,32050,32050,32050,0
|
|
20230601,211000,99657250,32050,32050,32050,32050,0
|
|
20230601,210900,99657250,32050,32050,32050,32050,0
|
|
20230601,210800,99657250,32050,32050,32050,32050,0
|
|
20230601,210700,99657250,32050,32050,32050,32050,0
|
|
20230601,210600,99657250,32050,32050,32050,32050,0
|
|
20230601,210500,99657250,32050,32050,32050,32050,0
|
|
20230601,210400,99657250,32050,32050,32050,32050,0
|
|
20230601,210300,99657250,32050,32050,32050,32050,0
|
|
20230601,210200,99657250,32050,32050,32050,32050,0
|
|
20230601,210100,99657250,32050,32050,32050,32050,0
|
|
20230601,210000,99657250,32050,32050,32050,32050,0
|
|
20230601,205900,99657250,32050,32050,32050,32050,0
|
|
20230601,205800,99657250,32050,32050,32050,32050,0
|
|
20230601,205700,99657250,32050,32050,32050,32050,0
|
|
20230601,205600,99657250,32050,32050,32050,32050,0
|
|
20230601,205500,99657250,32050,32050,32050,32050,0
|
|
20230601,205400,99657250,32050,32050,32050,32050,0
|
|
20230601,205300,99657250,32050,32050,32050,32050,0
|
|
20230601,205200,99657250,32050,32050,32050,32050,0
|
|
20230601,205100,99657250,32050,32050,32050,32050,0
|
|
20230601,205000,99657250,32050,32050,32050,32050,0
|
|
20230601,204900,99657250,32050,32050,32050,32050,353
|
|
20230601,204800,99657250,32050,32050,32050,32050,0
|
|
20230601,204700,99657250,32050,32050,32050,32050,0
|
|
20230601,204600,99657250,32050,32050,32050,32050,0
|
|
20230601,204500,99657250,32050,32050,32050,32050,0
|
|
20230601,204400,99657250,32050,32050,32050,32050,0
|
|
20230601,204300,99657250,32050,32050,32050,32050,0
|
|
20230601,204200,99657250,32050,32050,32050,32050,0
|
|
20230601,204100,99657250,32050,32050,32050,32050,0
|
|
20230601,204000,99657250,32050,32050,32050,32050,0
|
|
20230601,203900,99657250,32050,32050,32050,32050,0
|
|
20230601,203800,99657250,32050,32050,32050,32050,0
|
|
20230601,203700,99657250,32050,32050,32050,32050,0
|
|
20230601,203600,99657250,32050,32050,32050,32050,0
|
|
20230601,203500,99657250,32050,32050,32050,32050,0
|
|
20230601,203400,99657250,32050,32050,32050,32050,0
|
|
20230601,203300,99657250,32050,32050,32050,32050,0
|
|
20230601,203200,99657250,32050,32050,32050,32050,0
|
|
20230601,203100,99657250,32050,32050,32050,32050,0
|
|
20230601,203000,99657250,32050,32050,32050,32050,0
|
|
20230601,202900,99657250,32050,32050,32050,32050,0
|
|
20230601,202800,99657250,32050,32050,32050,32050,0
|
|
20230601,202700,99657250,32050,32050,32050,32050,0
|
|
20230601,202600,99657250,32050,32050,32050,32050,0
|
|
20230601,202500,99657250,32050,32050,32050,32050,0
|
|
20230601,202400,99657250,32050,32050,32050,32050,0
|
|
20230601,202300,99657250,32050,32050,32050,32050,0
|
|
20230601,202200,99657250,32050,32050,32050,32050,0
|
|
20230601,202100,99657250,32050,32050,32050,32050,0
|
|
20230601,202000,99657250,32050,32050,32050,32050,0
|
|
20230601,201900,99657250,32050,32050,32050,32050,353
|
|
20230601,201800,99657250,32050,32050,32050,32050,0
|
|
20230601,201700,99657250,32050,32050,32050,32050,0
|
|
20230601,201600,99657250,32050,32050,32050,32050,0
|
|
20230601,201500,99657250,32050,32050,32050,32050,0
|
|
20230601,201400,99657250,32050,32050,32050,32050,0
|
|
20230601,201300,99657250,32050,32050,32050,32050,0
|
|
20230601,201200,99657250,32050,32050,32050,32050,0
|
|
20230601,201100,99657250,32050,32050,32050,32050,0
|
|
20230601,201000,99657250,32050,32050,32050,32050,0
|
|
20230601,200900,99657250,32050,32050,32050,32050,0
|
|
20230601,200800,99657250,32050,32050,32050,32050,0
|
|
20230601,200700,99657250,32050,32050,32050,32050,0
|
|
20230601,200600,99657250,32050,32050,32050,32050,0
|
|
20230601,200500,99657250,32050,32050,32050,32050,0
|
|
20230601,200400,99657250,32050,32050,32050,32050,0
|
|
20230601,200300,99657250,32050,32050,32050,32050,0
|
|
20230601,200200,99657250,32050,32050,32050,32050,0
|
|
20230601,200100,99657250,32050,32050,32050,32050,0
|
|
20230601,200000,99657250,32050,32050,32050,32050,0
|
|
20230601,195900,99657250,32050,32050,32050,32050,0
|
|
20230601,195800,99657250,32050,32050,32050,32050,0
|
|
20230601,195700,99657250,32050,32050,32050,32050,0
|
|
20230601,195600,99657250,32050,32050,32050,32050,0
|
|
20230601,195500,99657250,32050,32050,32050,32050,0
|
|
20230601,195400,99657250,32050,32050,32050,32050,0
|
|
20230601,195300,99657250,32050,32050,32050,32050,0
|
|
20230601,195200,99657250,32050,32050,32050,32050,0
|
|
20230601,195100,99657250,32050,32050,32050,32050,0
|
|
20230601,195000,99657250,32050,32050,32050,32050,0
|
|
20230601,194900,99657250,32050,32050,32050,32050,353
|
|
20230601,194800,99657250,32050,32050,32050,32050,0
|
|
20230601,194700,99657250,32050,32050,32050,32050,0
|
|
20230601,194600,99657250,32050,32050,32050,32050,0
|
|
20230601,194500,99657250,32050,32050,32050,32050,0
|
|
20230601,194400,99657250,32050,32050,32050,32050,0
|
|
20230601,194300,99657250,32050,32050,32050,32050,0
|
|
20230601,194200,99657250,32050,32050,32050,32050,0
|
|
20230601,194100,99657250,32050,32050,32050,32050,0
|
|
20230601,194000,99657250,32050,32050,32050,32050,0
|
|
20230601,193900,99657250,32050,32050,32050,32050,0
|
|
20230601,193800,99657250,32050,32050,32050,32050,0
|
|
20230601,193700,99657250,32050,32050,32050,32050,0
|
|
20230601,193600,99657250,32050,32050,32050,32050,0
|
|
20230601,193500,99657250,32050,32050,32050,32050,0
|
|
20230601,193400,99657250,32050,32050,32050,32050,0
|
|
20230601,193300,99657250,32050,32050,32050,32050,0
|
|
20230601,193200,99657250,32050,32050,32050,32050,0
|
|
20230601,193100,99657250,32050,32050,32050,32050,0
|
|
20230601,193000,99657250,32050,32050,32050,32050,0
|
|
20230601,192900,99657250,32050,32050,32050,32050,0
|
|
20230601,192800,99657250,32050,32050,32050,32050,0
|
|
20230601,192700,99657250,32050,32050,32050,32050,0
|
|
20230601,192600,99657250,32050,32050,32050,32050,0
|
|
20230601,192500,99657250,32050,32050,32050,32050,0
|
|
20230601,192400,99657250,32050,32050,32050,32050,0
|
|
20230601,192300,99657250,32050,32050,32050,32050,0
|
|
20230601,192200,99657250,32050,32050,32050,32050,0
|
|
20230601,192100,99657250,32050,32050,32050,32050,0
|
|
20230601,192000,99657250,32050,32050,32050,32050,0
|
|
20230601,191900,99657250,32050,32050,32050,32050,353
|
|
20230601,191800,99657250,32050,32050,32050,32050,0
|
|
20230601,191700,99657250,32050,32050,32050,32050,0
|
|
20230601,191600,99657250,32050,32050,32050,32050,0
|
|
20230601,191500,99657250,32050,32050,32050,32050,0
|
|
20230601,191400,99657250,32050,32050,32050,32050,0
|
|
20230601,191300,99657250,32050,32050,32050,32050,0
|
|
20230601,191200,99657250,32050,32050,32050,32050,0
|
|
20230601,191100,99657250,32050,32050,32050,32050,0
|
|
20230601,191000,99657250,32050,32050,32050,32050,0
|
|
20230601,190900,99657250,32050,32050,32050,32050,0
|
|
20230601,190800,99657250,32050,32050,32050,32050,0
|
|
20230601,190700,99657250,32050,32050,32050,32050,0
|
|
20230601,190600,99657250,32050,32050,32050,32050,0
|
|
20230601,190500,99657250,32050,32050,32050,32050,0
|
|
20230601,190400,99657250,32050,32050,32050,32050,0
|
|
20230601,190300,99657250,32050,32050,32050,32050,0
|
|
20230601,190200,99657250,32050,32050,32050,32050,0
|
|
20230601,190100,99657250,32050,32050,32050,32050,0
|
|
20230601,190000,99657250,32050,32050,32050,32050,0
|
|
20230601,185900,99657250,32050,32050,32050,32050,0
|
|
20230601,185800,99657250,32050,32050,32050,32050,0
|
|
20230601,185700,99657250,32050,32050,32050,32050,0
|
|
20230601,185600,99657250,32050,32050,32050,32050,0
|
|
20230601,185500,99657250,32050,32050,32050,32050,0
|
|
20230601,185400,99657250,32050,32050,32050,32050,0
|
|
20230601,185300,99657250,32050,32050,32050,32050,0
|
|
20230601,185200,99657250,32050,32050,32050,32050,0
|
|
20230601,185100,99657250,32050,32050,32050,32050,0
|
|
20230601,185000,99657250,32050,32050,32050,32050,0
|
|
20230601,184900,99657250,32050,32050,32050,32050,353
|
|
20230601,184800,99657250,32050,32050,32050,32050,0
|
|
20230601,184700,99657250,32050,32050,32050,32050,0
|
|
20230601,184600,99657250,32050,32050,32050,32050,0
|
|
20230601,184500,99657250,32050,32050,32050,32050,0
|
|
20230601,184400,99657250,32050,32050,32050,32050,0
|
|
20230601,184300,99657250,32050,32050,32050,32050,0
|
|
20230601,184200,99657250,32050,32050,32050,32050,0
|
|
20230601,184100,99657250,32050,32050,32050,32050,0
|
|
20230601,184000,99657250,32050,32050,32050,32050,0
|
|
20230601,183900,99657250,32050,32050,32050,32050,0
|
|
20230601,183800,99657250,32050,32050,32050,32050,0
|
|
20230601,183700,99657250,32050,32050,32050,32050,0
|
|
20230601,183600,99657250,32050,32050,32050,32050,0
|
|
20230601,183500,99657250,32050,32050,32050,32050,0
|
|
20230601,183400,99657250,32050,32050,32050,32050,0
|
|
20230601,183300,99657250,32050,32050,32050,32050,0
|
|
20230601,183200,99657250,32050,32050,32050,32050,0
|
|
20230601,183100,99657250,32050,32050,32050,32050,0
|
|
20230601,183000,99657250,32050,32050,32050,32050,0
|
|
20230601,182900,99657250,32050,32050,32050,32050,0
|
|
20230601,182800,99657250,32050,32050,32050,32050,0
|
|
20230601,182700,99657250,32050,32050,32050,32050,0
|
|
20230601,182600,99657250,32050,32050,32050,32050,0
|
|
20230601,182500,99657250,32050,32050,32050,32050,0
|
|
20230601,182400,99657250,32050,32050,32050,32050,0
|
|
20230601,182300,99657250,32050,32050,32050,32050,0
|
|
20230601,182200,99657250,32050,32050,32050,32050,0
|
|
20230601,182100,99657250,32050,32050,32050,32050,0
|
|
20230601,182000,99657250,32050,32050,32050,32050,0
|
|
20230601,181900,99657250,32050,32050,32050,32050,353
|
|
20230601,181800,99657250,32050,32050,32050,32050,0
|
|
20230601,181700,99657250,32050,32050,32050,32050,0
|
|
20230601,181600,99657250,32050,32050,32050,32050,0
|
|
20230601,181500,99657250,32050,32050,32050,32050,0
|
|
20230601,181400,99657250,32050,32050,32050,32050,0
|
|
20230601,181300,99657250,32050,32050,32050,32050,0
|
|
20230601,181200,99657250,32050,32050,32050,32050,0
|
|
20230601,181100,99657250,32050,32050,32050,32050,0
|
|
20230601,181000,99657250,32050,32050,32050,32050,0
|
|
20230601,180900,99657250,32050,32050,32050,32050,0
|
|
20230601,180800,99657250,32050,32050,32050,32050,0
|
|
20230601,180700,99657250,32050,32050,32050,32050,0
|
|
20230601,180600,99657250,32050,32050,32050,32050,0
|
|
20230601,180500,99657250,32050,32050,32050,32050,0
|
|
20230601,180400,99657250,32050,32050,32050,32050,0
|
|
20230601,180300,99657250,32050,32050,32050,32050,0
|
|
20230601,180200,99657250,32050,32050,32050,32050,0
|
|
20230601,180100,99657250,32050,32050,32050,32050,0
|
|
20230601,180000,99657250,32050,32050,32050,32050,0
|
|
20230601,175900,99657250,32050,32050,32050,32050,0
|
|
20230601,175800,99657250,32050,32050,32050,32050,0
|
|
20230601,175700,99657250,32050,32050,32050,32050,0
|
|
20230601,175600,99657250,32050,32050,32050,32050,0
|
|
20230601,175500,99657250,32050,32050,32050,32050,0
|
|
20230601,175400,99657250,32050,32050,32050,32050,0
|
|
20230601,175300,99657250,32050,32050,32050,32050,0
|
|
20230601,175200,99657250,32050,32050,32050,32050,0
|
|
20230601,175100,99657250,32050,32050,32050,32050,0
|
|
20230601,175000,99657250,32050,32050,32050,32050,0
|
|
20230601,174900,99657250,32050,32050,32050,32050,353
|
|
20230601,174800,99657250,32050,32050,32050,32050,0
|
|
20230601,174700,99657250,32050,32050,32050,32050,0
|
|
20230601,174600,99657250,32050,32050,32050,32050,0
|
|
20230601,174500,99657250,32050,32050,32050,32050,0
|
|
20230601,174400,99657250,32050,32050,32050,32050,0
|
|
20230601,174300,99657250,32050,32050,32050,32050,0
|
|
20230601,174200,99657250,32050,32050,32050,32050,0
|
|
20230601,174100,99657250,32050,32050,32050,32050,0
|
|
20230601,174000,99657250,32050,32050,32050,32050,0
|
|
20230601,173900,99657250,32050,32050,32050,32050,0
|
|
20230601,173800,99657250,32050,32050,32050,32050,0
|
|
20230601,173700,99657250,32050,32050,32050,32050,0
|
|
20230601,173600,99657250,32050,32050,32050,32050,0
|
|
20230601,173500,99657250,32050,32050,32050,32050,0
|
|
20230601,173400,99657250,32050,32050,32050,32050,0
|
|
20230601,173300,99657250,32050,32050,32050,32050,0
|
|
20230601,173200,99657250,32050,32050,32050,32050,0
|
|
20230601,173100,99657250,32050,32050,32050,32050,0
|
|
20230601,173000,99657250,32050,32050,32050,32050,0
|
|
20230601,172900,99657250,32050,32050,32050,32050,0
|
|
20230601,172800,99657250,32050,32050,32050,32050,0
|
|
20230601,172700,99657250,32050,32050,32050,32050,0
|
|
20230601,172600,99657250,32050,32050,32050,32050,0
|
|
20230601,172500,99657250,32050,32050,32050,32050,0
|
|
20230601,172400,99657250,32050,32050,32050,32050,0
|
|
20230601,172300,99657250,32050,32050,32050,32050,0
|
|
20230601,172200,99657250,32050,32050,32050,32050,0
|
|
20230601,172100,99657250,32050,32050,32050,32050,0
|
|
20230601,172000,99657250,32050,32050,32050,32050,0
|
|
20230601,171900,99657250,32050,32050,32050,32050,353
|
|
20230601,171800,99657250,32050,32050,32050,32050,0
|
|
20230601,171700,99657250,32050,32050,32050,32050,0
|
|
20230601,171600,99657250,32050,32050,32050,32050,0
|
|
20230601,171500,99657250,32050,32050,32050,32050,0
|
|
20230601,171400,99657250,32050,32050,32050,32050,0
|
|
20230601,171300,99657250,32050,32050,32050,32050,0
|
|
20230601,171200,99657250,32050,32050,32050,32050,0
|
|
20230601,171100,99657250,32050,32050,32050,32050,0
|
|
20230601,171000,99657250,32050,32050,32050,32050,0
|
|
20230601,170900,99657250,32050,32050,32050,32050,0
|
|
20230601,170800,99657250,32050,32050,32050,32050,0
|
|
20230601,170700,99657250,32050,32050,32050,32050,0
|
|
20230601,170600,99657250,32050,32050,32050,32050,0
|
|
20230601,170500,99657250,32050,32050,32050,32050,0
|
|
20230601,170400,99657250,32050,32050,32050,32050,0
|
|
20230601,170300,99657250,32050,32050,32050,32050,0
|
|
20230601,170200,99657250,32050,32050,32050,32050,0
|
|
20230601,170100,99657250,32050,32050,32050,32050,0
|
|
20230601,170000,99657250,32050,32050,32050,32050,0
|
|
20230601,165900,99657250,32050,32050,32050,32050,0
|
|
20230601,165800,99657250,32050,32050,32050,32050,0
|
|
20230601,165700,99657250,32050,32050,32050,32050,0
|
|
20230601,165600,99657250,32050,32050,32050,32050,0
|
|
20230601,165500,99657250,32050,32050,32050,32050,0
|
|
20230601,165400,99657250,32050,32050,32050,32050,0
|
|
20230601,165300,99657250,32050,32050,32050,32050,0
|
|
20230601,165200,99657250,32050,32050,32050,32050,0
|
|
20230601,165100,99657250,32050,32050,32050,32050,0
|
|
20230601,165000,99657250,32050,32050,32050,32050,0
|
|
20230601,164900,99657250,32050,32050,32050,32050,353
|
|
20230601,164800,99657250,32050,32050,32050,32050,0
|
|
20230601,164700,99657250,32050,32050,32050,32050,0
|
|
20230601,164600,99657250,32050,32050,32050,32050,0
|
|
20230601,164500,99657250,32050,32050,32050,32050,0
|
|
20230601,164400,99657250,32050,32050,32050,32050,0
|
|
20230601,164300,99657250,32050,32050,32050,32050,0
|
|
20230601,164200,99657250,32050,32050,32050,32050,0
|
|
20230601,164100,99657250,32050,32050,32050,32050,0
|
|
20230601,164000,99657250,32050,32050,32050,32050,0
|
|
20230601,163900,99657250,32050,32050,32050,32050,0
|
|
20230601,163800,99657250,32050,32050,32050,32050,0
|
|
20230601,163700,99657250,32050,32050,32050,32050,0
|
|
20230601,163600,99657250,32050,32050,32050,32050,0
|
|
20230601,163500,99657250,32050,32050,32050,32050,0
|
|
20230601,163400,99657250,32050,32050,32050,32050,0
|
|
20230601,163300,99657250,32050,32050,32050,32050,0
|
|
20230601,163200,99657250,32050,32050,32050,32050,0
|
|
20230601,163100,99657250,32050,32050,32050,32050,0
|
|
20230601,163000,99657250,32050,32050,32050,32050,0
|
|
20230601,162900,99657250,32050,32050,32050,32050,0
|
|
20230601,162800,99657250,32050,32050,32050,32050,0
|
|
20230601,162700,99657250,32050,32050,32050,32050,0
|
|
20230601,162600,99657250,32050,32050,32050,32050,0
|
|
20230601,162500,99657250,32050,32050,32050,32050,0
|
|
20230601,162400,99657250,32050,32050,32050,32050,0
|
|
20230601,162300,99657250,32050,32050,32050,32050,0
|
|
20230601,162200,99657250,32050,32050,32050,32050,0
|
|
20230601,162100,99657250,32050,32050,32050,32050,0
|
|
20230601,162000,99657250,32050,32050,32050,32050,0
|
|
20230601,161900,99657250,32050,32050,32050,32050,353
|
|
20230601,161800,99657250,32050,32050,32050,32050,0
|
|
20230601,161700,99657250,32050,32050,32050,32050,0
|
|
20230601,161600,99657250,32050,32050,32050,32050,0
|
|
20230601,161500,99657250,32050,32050,32050,32050,0
|
|
20230601,161400,99657250,32050,32050,32050,32050,0
|
|
20230601,161300,99657250,32050,32050,32050,32050,0
|
|
20230601,161200,99657250,32050,32050,32050,32050,0
|
|
20230601,161100,99657250,32050,32050,32050,32050,0
|
|
20230601,161000,99657250,32050,32050,32050,32050,0
|
|
20230601,160900,99657250,32050,32050,32050,32050,0
|
|
20230601,160800,99657250,32050,32050,32050,32050,0
|
|
20230601,160700,99657250,32050,32050,32050,32050,0
|
|
20230601,160600,99657250,32050,32050,32050,32050,0
|
|
20230601,160500,99657250,32050,32050,32050,32050,0
|
|
20230601,160400,99657250,32050,32050,32050,32050,0
|
|
20230601,160300,99657250,32050,32050,32050,32050,0
|
|
20230601,160200,99657250,32050,32050,32050,32050,0
|
|
20230601,160100,99657250,32050,32050,32050,32050,0
|
|
20230601,160000,99657250,32050,32050,32050,32050,0
|
|
20230601,155900,99657250,32050,32050,32050,32050,0
|
|
20230601,155800,99657250,32050,32050,32050,32050,0
|
|
20230601,155700,99657250,32050,32050,32050,32050,0
|
|
20230601,155600,99657250,32050,32050,32050,32050,0
|
|
20230601,155500,99657250,32050,32050,32050,32050,0
|
|
20230601,155400,99657250,32050,32050,32050,32050,0
|
|
20230601,155300,99657250,32050,32050,32050,32050,0
|
|
20230601,155200,99657250,32050,32050,32050,32050,0
|
|
20230601,155100,99657250,32050,32050,32050,32050,0
|
|
20230601,155000,99657250,32050,32050,32050,32050,0
|
|
20230601,154900,99657250,32050,32050,32050,32050,353
|
|
20230601,154800,99657250,32050,32050,32050,32050,0
|
|
20230601,154700,99657250,32050,32050,32050,32050,0
|
|
20230601,154600,99657250,32050,32050,32050,32050,0
|
|
20230601,154500,99657250,32050,32050,32050,32050,0
|
|
20230601,154400,99657250,32050,32050,32050,32050,0
|
|
20230601,154300,99657250,32050,32050,32050,32050,0
|
|
20230601,154200,99657250,32050,32050,32050,32050,0
|
|
20230601,154100,99657250,32050,32050,32050,32050,0
|
|
20230601,154000,99657250,32050,32050,32050,32050,0
|
|
20230601,153900,99657250,32050,32050,32050,32050,0
|
|
20230601,153800,99657250,32050,32050,32050,32050,0
|
|
20230601,153700,99657250,32050,32050,32050,32050,0
|
|
20230601,153600,99657250,32050,32050,32050,32050,0
|
|
20230601,153500,99657250,32050,32050,32050,32050,0
|
|
20230601,153400,99657250,32050,32050,32050,32050,0
|
|
20230601,153300,99657250,32050,32050,32050,32050,0
|
|
20230601,153200,99657250,32050,32050,32050,32050,0
|
|
20230601,153100,99657250,32050,32050,32050,32050,0
|
|
20230601,153000,99657250,32050,32050,32050,32050,353
|
|
20230601,152900,88343600,32650,32650,32650,32650,0
|
|
20230601,152800,88343600,32650,32650,32650,32650,0
|
|
20230601,152700,88343600,32650,32650,32650,32650,0
|
|
20230601,152600,88343600,32650,32650,32650,32650,0
|
|
20230601,152500,88343600,32650,32650,32650,32650,0
|
|
20230601,152400,88343600,32650,32650,32650,32650,0
|
|
20230601,152300,88343600,32650,32650,32650,32650,0
|
|
20230601,152200,88343600,32650,32650,32650,32650,0
|
|
20230601,152100,88343600,32650,32650,32650,32650,0
|
|
20230601,152000,88343600,32650,32650,32650,32650,0
|
|
20230601,151900,88343600,32650,32650,32650,32650,1
|
|
20230601,151800,88310950,32300,32300,32300,32300,0
|
|
20230601,151700,88310950,32300,32300,32300,32300,1
|
|
20230601,151600,88278650,32650,32650,32650,32650,0
|
|
20230601,151500,88278650,32650,32650,32650,32650,1
|
|
20230601,151400,88246000,32300,32300,32300,32300,0
|
|
20230601,151300,88246000,32300,32300,32300,32300,0
|
|
20230601,151200,88246000,32300,32300,32300,32300,0
|
|
20230601,151100,88246000,32300,32300,32300,32300,0
|
|
20230601,151000,88246000,32300,32300,32300,32300,1
|
|
20230601,150900,88213700,32650,32650,32650,32650,0
|
|
20230601,150800,88213700,32650,32650,32650,32650,0
|
|
20230601,150700,88213700,32650,32650,32650,32650,0
|
|
20230601,150600,88213700,32650,32650,32650,32650,0
|
|
20230601,150500,88213700,32650,32650,32650,32650,3
|
|
20230601,150400,88115750,32650,32650,32650,32650,0
|
|
20230601,150300,88115750,32650,32650,32650,32650,0
|
|
20230601,150200,88115750,32650,32650,32650,32650,0
|
|
20230601,150100,88115750,32650,32600,32650,32550,4
|
|
20230601,150000,87985300,32600,32300,32600,32300,7
|
|
20230601,145900,87758300,32650,32650,32650,32650,0
|
|
20230601,145800,87758300,32650,32600,32650,32600,30
|
|
20230601,145700,86779800,32600,32600,32600,32600,0
|
|
20230601,145600,86779800,32600,32500,32600,32500,6
|
|
20230601,145500,86584500,32500,32150,32500,32150,73
|
|
20230601,145400,84226800,32450,32450,32450,32450,0
|
|
20230601,145300,84226800,32450,32400,32450,32400,2
|
|
20230601,145200,84161950,32400,32200,32400,32200,7
|
|
20230601,145100,83935700,32200,32200,32200,32200,0
|
|
20230601,145000,83935700,32200,32200,32200,32200,0
|
|
20230601,144900,83935700,32200,32200,32200,32200,2
|
|
20230601,144800,83871300,32200,32200,32200,32200,0
|
|
20230601,144700,83871300,32200,32150,32200,32150,75
|
|
20230601,144600,81458550,32150,32150,32150,32150,2
|
|
20230601,144500,81394250,32150,32150,32150,32150,0
|
|
20230601,144400,81394250,32150,32150,32150,32150,0
|
|
20230601,144300,81394250,32150,32150,32150,32150,0
|
|
20230601,144200,81394250,32150,32150,32150,32150,27
|
|
20230601,144100,80526200,32150,32150,32150,32150,0
|
|
20230601,144000,80526200,32150,32150,32150,32150,10
|
|
20230601,143900,80204700,32200,32200,32200,32200,0
|
|
20230601,143800,80204700,32200,32200,32200,32200,0
|
|
20230601,143700,80204700,32200,32200,32200,32200,0
|
|
20230601,143600,80204700,32200,32200,32200,32200,2
|
|
20230601,143500,80140300,32150,32150,32150,32150,0
|
|
20230601,143400,80140300,32150,32150,32150,32150,0
|
|
20230601,143300,80140300,32150,32150,32150,32150,0
|
|
20230601,143200,80140300,32150,32150,32150,32150,0
|
|
20230601,143100,80140300,32150,32150,32150,32150,0
|
|
20230601,143000,80140300,32150,32150,32150,32150,0
|
|
20230601,142900,80140300,32150,32150,32150,32150,0
|
|
20230601,142800,80140300,32150,32150,32150,32150,0
|
|
20230601,142700,80140300,32150,32150,32150,32150,0
|
|
20230601,142600,80140300,32150,32150,32150,32150,0
|
|
20230601,142500,80140300,32150,32150,32150,32150,0
|
|
20230601,142400,80140300,32150,32150,32150,32150,0
|
|
20230601,142300,80140300,32150,32150,32150,32150,0
|
|
20230601,142200,80140300,32150,32150,32150,32150,0
|
|
20230601,142100,80140300,32150,32150,32150,32150,0
|
|
20230601,142000,80140300,32150,32150,32150,32150,0
|
|
20230601,141900,80140300,32150,32150,32150,32150,0
|
|
20230601,141800,80140300,32150,32150,32150,32150,0
|
|
20230601,141700,80140300,32150,32150,32150,32150,0
|
|
20230601,141600,80140300,32150,32150,32150,32150,2
|
|
20230601,141500,80076000,32150,32150,32150,32150,0
|
|
20230601,141400,80076000,32150,32150,32150,32150,0
|
|
20230601,141300,80076000,32150,32150,32150,32150,0
|
|
20230601,141200,80076000,32150,32150,32150,32150,0
|
|
20230601,141100,80076000,32150,32150,32150,32150,0
|
|
20230601,141000,80076000,32150,32150,32150,32150,0
|
|
20230601,140900,80076000,32150,32150,32150,32150,12
|
|
20230601,140800,79690200,32150,32150,32150,32150,0
|
|
20230601,140700,79690200,32150,32150,32150,32150,0
|
|
20230601,140600,79690200,32150,32150,32150,32150,0
|
|
20230601,140500,79690200,32150,32150,32150,32150,0
|
|
20230601,140400,79690200,32150,32150,32150,32150,0
|
|
20230601,140300,79690200,32150,32150,32150,32150,0
|
|
20230601,140200,79690200,32150,32150,32150,32150,0
|
|
20230601,140100,79690200,32150,32150,32150,32150,0
|
|
20230601,140000,79690200,32150,32150,32150,32150,0
|
|
20230601,135900,79690200,32150,32150,32150,32150,0
|
|
20230601,135800,79690200,32150,32150,32150,32150,0
|
|
20230601,135700,79690200,32150,32150,32150,32150,0
|
|
20230601,135600,79690200,32150,32150,32150,32150,0
|
|
20230601,135500,79690200,32150,32150,32150,32150,0
|
|
20230601,135400,79690200,32150,32150,32150,32150,2
|
|
20230601,135300,79625900,32150,32150,32150,32150,0
|
|
20230601,135200,79625900,32150,32150,32150,32150,0
|
|
20230601,135100,79625900,32150,32150,32150,32150,0
|
|
20230601,135000,79625900,32150,32150,32150,32150,0
|
|
20230601,134900,79625900,32150,32150,32150,32150,2
|
|
20230601,134800,79561600,32150,32150,32150,32150,0
|
|
20230601,134700,79561600,32150,32150,32150,32150,2
|
|
20230601,134600,79497300,32100,32100,32100,32100,0
|
|
20230601,134500,79497300,32100,32100,32100,32100,0
|
|
20230601,134400,79497300,32100,32100,32100,32100,0
|
|
20230601,134300,79497300,32100,32100,32100,32100,0
|
|
20230601,134200,79497300,32100,32100,32100,32100,0
|
|
20230601,134100,79497300,32100,32100,32100,32100,0
|
|
20230601,134000,79497300,32100,32100,32100,32100,0
|
|
20230601,133900,79497300,32100,32100,32100,32100,0
|
|
20230601,133800,79497300,32100,32100,32100,32100,0
|
|
20230601,133700,79497300,32100,32100,32100,32100,0
|
|
20230601,133600,79497300,32100,32100,32100,32100,0
|
|
20230601,133500,79497300,32100,32100,32100,32100,0
|
|
20230601,133400,79497300,32100,32100,32100,32100,0
|
|
20230601,133300,79497300,32100,32100,32100,32100,0
|
|
20230601,133200,79497300,32100,32100,32100,32100,0
|
|
20230601,133100,79497300,32100,32100,32100,32100,0
|
|
20230601,133000,79497300,32100,32100,32100,32100,0
|
|
20230601,132900,79497300,32100,32100,32100,32100,25
|
|
20230601,132800,78694800,32100,32100,32100,32100,0
|
|
20230601,132700,78694800,32100,32100,32100,32100,0
|
|
20230601,132600,78694800,32100,32100,32100,32100,0
|
|
20230601,132500,78694800,32100,32100,32100,32100,0
|
|
20230601,132400,78694800,32100,32100,32100,32100,0
|
|
20230601,132300,78694800,32100,32100,32100,32100,0
|
|
20230601,132200,78694800,32100,32100,32100,32100,0
|
|
20230601,132100,78694800,32100,32100,32100,32100,0
|
|
20230601,132000,78694800,32100,32100,32100,32100,0
|
|
20230601,131900,78694800,32100,32100,32100,32100,1
|
|
20230601,131800,78662700,32150,32150,32150,32150,0
|
|
20230601,131700,78662700,32150,32150,32150,32150,0
|
|
20230601,131600,78662700,32150,32150,32150,32150,0
|
|
20230601,131500,78662700,32150,32150,32150,32150,0
|
|
20230601,131400,78662700,32150,32150,32150,32150,0
|
|
20230601,131300,78662700,32150,32150,32150,32150,0
|
|
20230601,131200,78662700,32150,32150,32150,32150,0
|
|
20230601,131100,78662700,32150,32150,32150,32150,0
|
|
20230601,131000,78662700,32150,32150,32150,32150,0
|
|
20230601,130900,78662700,32150,32150,32150,32150,0
|
|
20230601,130800,78662700,32150,32150,32150,32150,0
|
|
20230601,130700,78662700,32150,32150,32150,32150,0
|
|
20230601,130600,78662700,32150,32150,32150,32150,0
|
|
20230601,130500,78662700,32150,32150,32150,32150,0
|
|
20230601,130400,78662700,32150,32150,32150,32150,0
|
|
20230601,130300,78662700,32150,32150,32150,32150,0
|
|
20230601,130200,78662700,32150,32150,32150,32150,0
|
|
20230601,130100,78662700,32150,32150,32150,32150,1
|
|
20230601,130000,78630550,32150,32150,32150,32150,50
|
|
20230601,125900,77023050,32100,32100,32100,32100,0
|
|
20230601,125800,77023050,32100,32100,32100,32100,0
|
|
20230601,125700,77023050,32100,32100,32100,32100,0
|
|
20230601,125600,77023050,32100,32100,32100,32100,0
|
|
20230601,125500,77023050,32100,32100,32100,32100,0
|
|
20230601,125400,77023050,32100,32100,32100,32100,0
|
|
20230601,125300,77023050,32100,32100,32100,32100,0
|
|
20230601,125200,77023050,32100,32100,32100,32100,0
|
|
20230601,125100,77023050,32100,32100,32100,32100,0
|
|
20230601,125000,77023050,32100,32100,32100,32100,0
|
|
20230601,124900,77023050,32100,32100,32100,32100,0
|
|
20230601,124800,77023050,32100,32100,32100,32100,0
|
|
20230601,124700,77023050,32100,32100,32100,32100,0
|
|
20230601,124600,77023050,32100,32100,32100,32100,0
|
|
20230601,124500,77023050,32100,32100,32100,32100,0
|
|
20230601,124400,77023050,32100,32100,32100,32100,0
|
|
20230601,124300,77023050,32100,32100,32100,32100,0
|
|
20230601,124200,77023050,32100,32100,32100,32100,0
|
|
20230601,124100,77023050,32100,32100,32100,32100,70
|
|
20230601,124000,74776050,32250,32250,32250,32250,0
|
|
20230601,123900,74776050,32250,32250,32250,32250,0
|
|
20230601,123800,74776050,32250,32250,32250,32250,0
|
|
20230601,123700,74776050,32250,32250,32250,32250,0
|
|
20230601,123600,74776050,32250,32250,32250,32250,0
|
|
20230601,123500,74776050,32250,32250,32250,32250,0
|
|
20230601,123400,74776050,32250,32250,32250,32250,0
|
|
20230601,123300,74776050,32250,32250,32250,32250,0
|
|
20230601,123200,74776050,32250,32250,32250,32250,0
|
|
20230601,123100,74776050,32250,32250,32250,32250,0
|
|
20230601,123000,74776050,32250,32250,32250,32250,0
|
|
20230601,122900,74776050,32250,32250,32250,32250,0
|
|
20230601,122800,74776050,32250,32250,32250,32250,0
|
|
20230601,122700,74776050,32250,32250,32250,32250,1
|
|
20230601,122600,74743800,32250,32250,32250,32250,0
|
|
20230601,122500,74743800,32250,32250,32250,32250,0
|
|
20230601,122400,74743800,32250,32250,32250,32250,0
|
|
20230601,122300,74743800,32250,32250,32250,32250,0
|
|
20230601,122200,74743800,32250,32250,32250,32250,0
|
|
20230601,122100,74743800,32250,32200,32250,32200,5
|
|
20230601,122000,74582650,32200,32200,32200,32200,0
|
|
20230601,121900,74582650,32200,32200,32200,32200,0
|
|
20230601,121800,74582650,32200,32100,32200,32100,26
|
|
20230601,121700,73747250,32100,32100,32100,32100,90
|
|
20230601,121600,70858250,32100,32150,32150,32100,100
|
|
20230601,121500,67648150,32300,32300,32300,32300,0
|
|
20230601,121400,67648150,32300,32300,32300,32300,0
|
|
20230601,121300,67648150,32300,32300,32300,32300,1
|
|
20230601,121200,67615850,32300,32300,32300,32300,0
|
|
20230601,121100,67615850,32300,32300,32300,32300,0
|
|
20230601,121000,67615850,32300,32300,32300,32300,0
|
|
20230601,120900,67615850,32300,32300,32300,32300,0
|
|
20230601,120800,67615850,32300,32300,32300,32300,0
|
|
20230601,120700,67615850,32300,32100,32300,32100,11
|
|
20230601,120600,67262100,32250,32250,32250,32250,0
|
|
20230601,120500,67262100,32250,32250,32250,32250,0
|
|
20230601,120400,67262100,32250,32250,32250,32250,0
|
|
20230601,120300,67262100,32250,32250,32250,32250,1
|
|
20230601,120200,67229850,32050,32050,32050,32050,0
|
|
20230601,120100,67229850,32050,32050,32050,32050,0
|
|
20230601,120000,67229850,32050,32050,32050,32050,0
|
|
20230601,115900,67229850,32050,32050,32050,32050,0
|
|
20230601,115800,67229850,32050,32050,32050,32050,0
|
|
20230601,115700,67229850,32050,32350,32350,32050,22
|
|
20230601,115600,66523850,32300,32300,32300,32300,10
|
|
20230601,115500,66200850,32250,32250,32250,32250,3
|
|
20230601,115400,66104100,32300,32300,32300,32300,0
|
|
20230601,115300,66104100,32300,32300,32300,32300,1
|
|
20230601,115200,66071800,32300,32300,32300,32300,1
|
|
20230601,115100,66039500,32100,32250,32250,32100,5
|
|
20230601,115000,65878700,32350,32350,32350,32050,10
|
|
20230601,114900,65556150,32100,32100,32100,32100,73
|
|
20230601,114800,63212850,32100,32050,32100,32050,10
|
|
20230601,114700,62892200,32050,32050,32050,32050,0
|
|
20230601,114600,62892200,32050,32050,32050,32050,0
|
|
20230601,114500,62892200,32050,32050,32050,32050,0
|
|
20230601,114400,62892200,32050,32000,32050,32000,34
|
|
20230601,114300,61804150,32000,32000,32000,32000,0
|
|
20230601,114200,61804150,32000,32000,32000,32000,0
|
|
20230601,114100,61804150,32000,32000,32000,32000,0
|
|
20230601,114000,61804150,32000,31900,32000,31900,12
|
|
20230601,113900,61421150,32000,32000,32000,32000,0
|
|
20230601,113800,61421150,32000,32000,32000,32000,0
|
|
20230601,113700,61421150,32000,32000,32000,32000,0
|
|
20230601,113600,61421150,32000,32000,32000,32000,0
|
|
20230601,113500,61421150,32000,32000,32000,32000,4
|
|
20230601,113400,61293150,32000,32000,32000,32000,0
|
|
20230601,113300,61293150,32000,31900,32000,31900,18
|
|
20230601,113200,60718850,31950,31950,31950,31950,5
|
|
20230601,113100,60559100,31900,31900,31900,31900,8
|
|
20230601,113000,60303900,31900,31900,31900,31900,0
|
|
20230601,112900,60303900,31900,31900,31900,31900,0
|
|
20230601,112800,60303900,31900,31900,31900,31900,0
|
|
20230601,112700,60303900,31900,31900,31900,31900,0
|
|
20230601,112600,60303900,31900,31900,31900,31900,0
|
|
20230601,112500,60303900,31900,31900,31900,31900,0
|
|
20230601,112400,60303900,31900,31900,31900,31900,0
|
|
20230601,112300,60303900,31900,31900,31900,31900,0
|
|
20230601,112200,60303900,31900,31900,31900,31900,0
|
|
20230601,112100,60303900,31900,31900,31900,31900,0
|
|
20230601,112000,60303900,31900,31900,31900,31900,0
|
|
20230601,111900,60303900,31900,31900,31900,31900,0
|
|
20230601,111800,60303900,31900,31900,31900,31900,2
|
|
20230601,111700,60240100,31800,31800,31800,31800,0
|
|
20230601,111600,60240100,31800,31800,31800,31800,0
|
|
20230601,111500,60240100,31800,31800,31800,31800,0
|
|
20230601,111400,60240100,31800,31850,31850,31800,6
|
|
20230601,111300,60049150,31900,31900,31900,31900,0
|
|
20230601,111200,60049150,31900,31900,31900,31900,0
|
|
20230601,111100,60049150,31900,31900,31900,31900,0
|
|
20230601,111000,60049150,31900,31900,31900,31900,12
|
|
20230601,110900,59666350,31900,31900,31900,31900,5
|
|
20230601,110800,59506850,31900,31900,31900,31900,2
|
|
20230601,110700,59443050,31900,31850,31900,31850,14
|
|
20230601,110600,58996950,31850,31850,31850,31850,0
|
|
20230601,110500,58996950,31850,31850,31850,31850,0
|
|
20230601,110400,58996950,31850,31850,31850,31850,0
|
|
20230601,110300,58996950,31850,31850,31850,31850,0
|
|
20230601,110200,58996950,31850,31850,31850,31850,0
|
|
20230601,110100,58996950,31850,31850,31850,31850,0
|
|
20230601,110000,58996950,31850,31850,31850,31850,0
|
|
20230601,105900,58996950,31850,31850,31850,31850,0
|
|
20230601,105800,58996950,31850,31850,31850,31850,1
|
|
20230601,105700,58965100,31900,31900,31900,31900,0
|
|
20230601,105600,58965100,31900,31900,31900,31900,0
|
|
20230601,105500,58965100,31900,31900,31900,31900,0
|
|
20230601,105400,58965100,31900,31900,31900,31900,0
|
|
20230601,105300,58965100,31900,31900,31900,31900,0
|
|
20230601,105200,58965100,31900,31900,31900,31900,1
|
|
20230601,105100,58933200,31900,31900,31900,31900,0
|
|
20230601,105000,58933200,31900,31900,31900,31900,0
|
|
20230601,104900,58933200,31900,31900,31900,31900,0
|
|
20230601,104800,58933200,31900,31850,31900,31850,5
|
|
20230601,104700,58773850,31900,31900,31900,31900,0
|
|
20230601,104600,58773850,31900,31900,31900,31900,0
|
|
20230601,104500,58773850,31900,31900,31900,31900,0
|
|
20230601,104400,58773850,31900,31900,31900,31900,2
|
|
20230601,104300,58710050,31900,31850,31900,31850,6
|
|
20230601,104200,58518900,31850,31850,31850,31850,0
|
|
20230601,104100,58518900,31850,31850,31850,31850,0
|
|
20230601,104000,58518900,31850,31850,31850,31850,0
|
|
20230601,103900,58518900,31850,31850,31850,31850,0
|
|
20230601,103800,58518900,31850,31850,31850,31850,0
|
|
20230601,103700,58518900,31850,31850,31850,31850,50
|
|
20230601,103600,56926400,31850,31850,31850,31850,0
|
|
20230601,103500,56926400,31850,31850,31850,31850,0
|
|
20230601,103400,56926400,31850,31950,31950,31850,10
|
|
20230601,103300,56607400,31900,31900,31900,31900,0
|
|
20230601,103200,56607400,31900,31900,31900,31900,0
|
|
20230601,103100,56607400,31900,31900,31900,31900,0
|
|
20230601,103000,56607400,31900,31900,31900,31900,0
|
|
20230601,102900,56607400,31900,31900,31900,31900,0
|
|
20230601,102800,56607400,31900,31900,31900,31900,0
|
|
20230601,102700,56607400,31900,31900,31900,31900,0
|
|
20230601,102600,56607400,31900,31900,31900,31900,4
|
|
20230601,102500,56479800,32000,32000,32000,32000,0
|
|
20230601,102400,56479800,32000,32000,32000,32000,0
|
|
20230601,102300,56479800,32000,32000,32000,32000,0
|
|
20230601,102200,56479800,32000,32000,32000,32000,0
|
|
20230601,102100,56479800,32000,31950,32000,31950,2
|
|
20230601,102000,56415850,31850,31850,31850,31850,0
|
|
20230601,101900,56415850,31850,31850,31850,31850,0
|
|
20230601,101800,56415850,31850,31850,31850,31850,0
|
|
20230601,101700,56415850,31850,31850,31850,31850,0
|
|
20230601,101600,56415850,31850,31850,31850,31850,0
|
|
20230601,101500,56415850,31850,31850,31850,31850,0
|
|
20230601,101400,56415850,31850,31850,31850,31850,0
|
|
20230601,101300,56415850,31850,31850,31850,31850,0
|
|
20230601,101200,56415850,31850,31850,31850,31850,3
|
|
20230601,101100,56320300,31850,31850,31850,31850,0
|
|
20230601,101000,56320300,31850,31800,31850,31800,71
|
|
20230601,100900,54059000,31800,31800,31800,31800,0
|
|
20230601,100800,54059000,31800,31850,31850,31800,9
|
|
20230601,100700,53772750,31850,31950,31950,31850,18
|
|
20230601,100600,53198150,31950,31950,31950,31850,111
|
|
20230601,100500,49662500,31900,31900,31900,31900,130
|
|
20230601,100400,45515500,31850,31850,31850,31850,0
|
|
20230601,100300,45515500,31850,31850,31850,31850,3
|
|
20230601,100200,45419950,31850,31850,31850,31850,1
|
|
20230601,100100,45388100,31850,31850,31850,31850,21
|
|
20230601,100000,44719250,31850,31850,31850,31850,1
|
|
20230601,095900,44687400,31800,31800,31800,31800,38
|
|
20230601,095800,43479000,31800,31800,31800,31800,1
|
|
20230601,095700,43447200,31800,31800,31800,31800,16
|
|
20230601,095600,42938400,31800,32000,32000,31750,629
|
|
20230601,095500,22903800,32000,32050,32050,32000,53
|
|
20230601,095400,21207050,32100,32100,32100,32100,0
|
|
20230601,095300,21207050,32100,32100,32100,32100,0
|
|
20230601,095200,21207050,32100,32100,32100,32100,0
|
|
20230601,095100,21207050,32100,32100,32100,32100,0
|
|
20230601,095000,21207050,32100,32100,32100,32100,0
|
|
20230601,094900,21207050,32100,32100,32100,32100,0
|
|
20230601,094800,21207050,32100,32100,32100,32100,0
|
|
20230601,094700,21207050,32100,32100,32100,32100,1
|
|
20230601,094600,21174950,32100,32100,32100,32100,0
|
|
20230601,094500,21174950,32100,32100,32100,32100,0
|
|
20230601,094400,21174950,32100,32100,32100,32100,0
|
|
20230601,094300,21174950,32100,32100,32100,32100,0
|
|
20230601,094200,21174950,32100,32100,32100,32100,0
|
|
20230601,094100,21174950,32100,32100,32100,32100,0
|
|
20230601,094000,21174950,32100,32100,32100,32100,29
|
|
20230601,093900,20244050,32100,32100,32100,32100,29
|
|
20230601,093800,19313150,32200,32200,32200,32200,0
|
|
20230601,093700,19313150,32200,32200,32200,32200,0
|
|
20230601,093600,19313150,32200,32200,32200,32200,0
|
|
20230601,093500,19313150,32200,32200,32200,32200,2
|
|
20230601,093400,19248750,32000,32000,32000,32000,0
|
|
20230601,093300,19248750,32000,32000,32000,32000,0
|
|
20230601,093200,19248750,32000,32000,32000,32000,0
|
|
20230601,093100,19248750,32000,32000,32000,32000,0
|
|
20230601,093000,19248750,32000,32150,32150,32000,400
|
|
20230601,092900,6407800,32250,32200,32250,32150,109
|
|
20230601,092800,2899600,32250,32250,32250,32250,2
|
|
20230601,092700,2835100,32250,32250,32250,32250,0
|
|
20230601,092600,2835100,32250,32250,32250,32250,0
|
|
20230601,092500,2835100,32250,32250,32250,32250,4
|
|
20230601,092400,2706100,32200,32200,32200,32200,0
|
|
20230601,092300,2706100,32200,32200,32200,32200,0
|
|
20230601,092200,2706100,32200,32200,32200,32200,0
|
|
20230601,092100,2706100,32200,32200,32200,32200,0
|
|
20230601,092000,2706100,32200,32200,32200,32200,38
|
|
20230601,091900,1482500,32200,32200,32200,32200,0
|
|
20230601,091800,1482500,32200,32200,32200,32200,0
|
|
20230601,091700,1482500,32200,32200,32200,32200,0
|
|
20230601,091600,1482500,32200,32200,32200,32200,0
|
|
20230601,091500,1482500,32200,32200,32200,32200,0
|
|
20230601,091400,1482500,32200,32200,32200,32200,0
|
|
20230601,091300,1482500,32200,32200,32200,32200,0
|
|
20230601,091200,1482500,32200,32250,32250,32200,40
|
|
20230601,091100,194200,32200,32200,32200,32200,0
|
|
20230601,091000,194200,32200,32200,32200,32200,0
|
|
20230601,090900,194200,32200,32200,32200,32200,0
|
|
20230601,090800,194200,32200,32200,32200,32200,0
|
|
20230601,090700,194200,32200,32200,32200,32200,0
|
|
20230601,090600,194200,32200,32200,32200,32200,0
|
|
20230601,090500,194200,32200,32200,32200,32200,0
|
|
20230601,090400,194200,32200,32200,32200,32200,0
|
|
20230601,090300,194200,32200,32200,32200,32200,0
|
|
20230601,090200,194200,32200,32200,32200,32200,0
|
|
20230601,090100,194200,32200,32200,32200,32200,0
|
|
20230601,090000,194200,32200,32500,32500,32200,6
|