759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,213600,2425536150,35050,35050,35050,35050,442
|
|
20230601,213500,2425536150,35050,35050,35050,35050,0
|
|
20230601,213400,2425536150,35050,35050,35050,35050,0
|
|
20230601,213300,2425536150,35050,35050,35050,35050,0
|
|
20230601,213200,2425536150,35050,35050,35050,35050,0
|
|
20230601,213100,2425536150,35050,35050,35050,35050,0
|
|
20230601,213000,2425536150,35050,35050,35050,35050,0
|
|
20230601,212900,2425536150,35050,35050,35050,35050,0
|
|
20230601,212800,2425536150,35050,35050,35050,35050,0
|
|
20230601,212700,2425536150,35050,35050,35050,35050,0
|
|
20230601,212600,2425536150,35050,35050,35050,35050,0
|
|
20230601,212500,2425536150,35050,35050,35050,35050,0
|
|
20230601,212400,2425536150,35050,35050,35050,35050,0
|
|
20230601,212300,2425536150,35050,35050,35050,35050,0
|
|
20230601,212200,2425536150,35050,35050,35050,35050,0
|
|
20230601,212100,2425536150,35050,35050,35050,35050,0
|
|
20230601,212000,2425536150,35050,35050,35050,35050,0
|
|
20230601,211900,2425536150,35050,35050,35050,35050,0
|
|
20230601,211800,2425536150,35050,35050,35050,35050,0
|
|
20230601,211700,2425536150,35050,35050,35050,35050,0
|
|
20230601,211600,2425536150,35050,35050,35050,35050,0
|
|
20230601,211500,2425536150,35050,35050,35050,35050,0
|
|
20230601,211400,2425536150,35050,35050,35050,35050,0
|
|
20230601,211300,2425536150,35050,35050,35050,35050,0
|
|
20230601,211200,2425536150,35050,35050,35050,35050,0
|
|
20230601,211100,2425536150,35050,35050,35050,35050,0
|
|
20230601,211000,2425536150,35050,35050,35050,35050,0
|
|
20230601,210900,2425536150,35050,35050,35050,35050,0
|
|
20230601,210800,2425536150,35050,35050,35050,35050,0
|
|
20230601,210700,2425536150,35050,35050,35050,35050,0
|
|
20230601,210600,2425536150,35050,35050,35050,35050,442
|
|
20230601,210500,2425536150,35050,35050,35050,35050,0
|
|
20230601,210400,2425536150,35050,35050,35050,35050,0
|
|
20230601,210300,2425536150,35050,35050,35050,35050,0
|
|
20230601,210200,2425536150,35050,35050,35050,35050,0
|
|
20230601,210100,2425536150,35050,35050,35050,35050,0
|
|
20230601,210000,2425536150,35050,35050,35050,35050,0
|
|
20230601,205900,2425536150,35050,35050,35050,35050,0
|
|
20230601,205800,2425536150,35050,35050,35050,35050,0
|
|
20230601,205700,2425536150,35050,35050,35050,35050,0
|
|
20230601,205600,2425536150,35050,35050,35050,35050,0
|
|
20230601,205500,2425536150,35050,35050,35050,35050,0
|
|
20230601,205400,2425536150,35050,35050,35050,35050,0
|
|
20230601,205300,2425536150,35050,35050,35050,35050,0
|
|
20230601,205200,2425536150,35050,35050,35050,35050,0
|
|
20230601,205100,2425536150,35050,35050,35050,35050,0
|
|
20230601,205000,2425536150,35050,35050,35050,35050,0
|
|
20230601,204900,2425536150,35050,35050,35050,35050,0
|
|
20230601,204800,2425536150,35050,35050,35050,35050,0
|
|
20230601,204700,2425536150,35050,35050,35050,35050,0
|
|
20230601,204600,2425536150,35050,35050,35050,35050,0
|
|
20230601,204500,2425536150,35050,35050,35050,35050,0
|
|
20230601,204400,2425536150,35050,35050,35050,35050,0
|
|
20230601,204300,2425536150,35050,35050,35050,35050,0
|
|
20230601,204200,2425536150,35050,35050,35050,35050,0
|
|
20230601,204100,2425536150,35050,35050,35050,35050,0
|
|
20230601,204000,2425536150,35050,35050,35050,35050,0
|
|
20230601,203900,2425536150,35050,35050,35050,35050,0
|
|
20230601,203800,2425536150,35050,35050,35050,35050,0
|
|
20230601,203700,2425536150,35050,35050,35050,35050,0
|
|
20230601,203600,2425536150,35050,35050,35050,35050,442
|
|
20230601,203500,2425536150,35050,35050,35050,35050,0
|
|
20230601,203400,2425536150,35050,35050,35050,35050,0
|
|
20230601,203300,2425536150,35050,35050,35050,35050,0
|
|
20230601,203200,2425536150,35050,35050,35050,35050,0
|
|
20230601,203100,2425536150,35050,35050,35050,35050,0
|
|
20230601,203000,2425536150,35050,35050,35050,35050,0
|
|
20230601,202900,2425536150,35050,35050,35050,35050,0
|
|
20230601,202800,2425536150,35050,35050,35050,35050,0
|
|
20230601,202700,2425536150,35050,35050,35050,35050,0
|
|
20230601,202600,2425536150,35050,35050,35050,35050,0
|
|
20230601,202500,2425536150,35050,35050,35050,35050,0
|
|
20230601,202400,2425536150,35050,35050,35050,35050,0
|
|
20230601,202300,2425536150,35050,35050,35050,35050,0
|
|
20230601,202200,2425536150,35050,35050,35050,35050,0
|
|
20230601,202100,2425536150,35050,35050,35050,35050,0
|
|
20230601,202000,2425536150,35050,35050,35050,35050,0
|
|
20230601,201900,2425536150,35050,35050,35050,35050,0
|
|
20230601,201800,2425536150,35050,35050,35050,35050,0
|
|
20230601,201700,2425536150,35050,35050,35050,35050,0
|
|
20230601,201600,2425536150,35050,35050,35050,35050,0
|
|
20230601,201500,2425536150,35050,35050,35050,35050,0
|
|
20230601,201400,2425536150,35050,35050,35050,35050,0
|
|
20230601,201300,2425536150,35050,35050,35050,35050,0
|
|
20230601,201200,2425536150,35050,35050,35050,35050,0
|
|
20230601,201100,2425536150,35050,35050,35050,35050,0
|
|
20230601,201000,2425536150,35050,35050,35050,35050,0
|
|
20230601,200900,2425536150,35050,35050,35050,35050,0
|
|
20230601,200800,2425536150,35050,35050,35050,35050,0
|
|
20230601,200700,2425536150,35050,35050,35050,35050,0
|
|
20230601,200600,2425536150,35050,35050,35050,35050,442
|
|
20230601,200500,2425536150,35050,35050,35050,35050,0
|
|
20230601,200400,2425536150,35050,35050,35050,35050,0
|
|
20230601,200300,2425536150,35050,35050,35050,35050,0
|
|
20230601,200200,2425536150,35050,35050,35050,35050,0
|
|
20230601,200100,2425536150,35050,35050,35050,35050,0
|
|
20230601,200000,2425536150,35050,35050,35050,35050,0
|
|
20230601,195900,2425536150,35050,35050,35050,35050,0
|
|
20230601,195800,2425536150,35050,35050,35050,35050,0
|
|
20230601,195700,2425536150,35050,35050,35050,35050,0
|
|
20230601,195600,2425536150,35050,35050,35050,35050,0
|
|
20230601,195500,2425536150,35050,35050,35050,35050,0
|
|
20230601,195400,2425536150,35050,35050,35050,35050,0
|
|
20230601,195300,2425536150,35050,35050,35050,35050,0
|
|
20230601,195200,2425536150,35050,35050,35050,35050,0
|
|
20230601,195100,2425536150,35050,35050,35050,35050,0
|
|
20230601,195000,2425536150,35050,35050,35050,35050,0
|
|
20230601,194900,2425536150,35050,35050,35050,35050,0
|
|
20230601,194800,2425536150,35050,35050,35050,35050,0
|
|
20230601,194700,2425536150,35050,35050,35050,35050,0
|
|
20230601,194600,2425536150,35050,35050,35050,35050,0
|
|
20230601,194500,2425536150,35050,35050,35050,35050,0
|
|
20230601,194400,2425536150,35050,35050,35050,35050,0
|
|
20230601,194300,2425536150,35050,35050,35050,35050,0
|
|
20230601,194200,2425536150,35050,35050,35050,35050,0
|
|
20230601,194100,2425536150,35050,35050,35050,35050,0
|
|
20230601,194000,2425536150,35050,35050,35050,35050,0
|
|
20230601,193900,2425536150,35050,35050,35050,35050,0
|
|
20230601,193800,2425536150,35050,35050,35050,35050,0
|
|
20230601,193700,2425536150,35050,35050,35050,35050,0
|
|
20230601,193600,2425536150,35050,35050,35050,35050,442
|
|
20230601,193500,2425536150,35050,35050,35050,35050,0
|
|
20230601,193400,2425536150,35050,35050,35050,35050,0
|
|
20230601,193300,2425536150,35050,35050,35050,35050,0
|
|
20230601,193200,2425536150,35050,35050,35050,35050,0
|
|
20230601,193100,2425536150,35050,35050,35050,35050,0
|
|
20230601,193000,2425536150,35050,35050,35050,35050,0
|
|
20230601,192900,2425536150,35050,35050,35050,35050,0
|
|
20230601,192800,2425536150,35050,35050,35050,35050,0
|
|
20230601,192700,2425536150,35050,35050,35050,35050,0
|
|
20230601,192600,2425536150,35050,35050,35050,35050,0
|
|
20230601,192500,2425536150,35050,35050,35050,35050,0
|
|
20230601,192400,2425536150,35050,35050,35050,35050,0
|
|
20230601,192300,2425536150,35050,35050,35050,35050,0
|
|
20230601,192200,2425536150,35050,35050,35050,35050,0
|
|
20230601,192100,2425536150,35050,35050,35050,35050,0
|
|
20230601,192000,2425536150,35050,35050,35050,35050,0
|
|
20230601,191900,2425536150,35050,35050,35050,35050,0
|
|
20230601,191800,2425536150,35050,35050,35050,35050,0
|
|
20230601,191700,2425536150,35050,35050,35050,35050,0
|
|
20230601,191600,2425536150,35050,35050,35050,35050,0
|
|
20230601,191500,2425536150,35050,35050,35050,35050,0
|
|
20230601,191400,2425536150,35050,35050,35050,35050,0
|
|
20230601,191300,2425536150,35050,35050,35050,35050,0
|
|
20230601,191200,2425536150,35050,35050,35050,35050,0
|
|
20230601,191100,2425536150,35050,35050,35050,35050,0
|
|
20230601,191000,2425536150,35050,35050,35050,35050,0
|
|
20230601,190900,2425536150,35050,35050,35050,35050,0
|
|
20230601,190800,2425536150,35050,35050,35050,35050,0
|
|
20230601,190700,2425536150,35050,35050,35050,35050,0
|
|
20230601,190600,2425536150,35050,35050,35050,35050,442
|
|
20230601,190500,2425536150,35050,35050,35050,35050,0
|
|
20230601,190400,2425536150,35050,35050,35050,35050,0
|
|
20230601,190300,2425536150,35050,35050,35050,35050,0
|
|
20230601,190200,2425536150,35050,35050,35050,35050,0
|
|
20230601,190100,2425536150,35050,35050,35050,35050,0
|
|
20230601,190000,2425536150,35050,35050,35050,35050,0
|
|
20230601,185900,2425536150,35050,35050,35050,35050,0
|
|
20230601,185800,2425536150,35050,35050,35050,35050,0
|
|
20230601,185700,2425536150,35050,35050,35050,35050,0
|
|
20230601,185600,2425536150,35050,35050,35050,35050,0
|
|
20230601,185500,2425536150,35050,35050,35050,35050,0
|
|
20230601,185400,2425536150,35050,35050,35050,35050,0
|
|
20230601,185300,2425536150,35050,35050,35050,35050,0
|
|
20230601,185200,2425536150,35050,35050,35050,35050,0
|
|
20230601,185100,2425536150,35050,35050,35050,35050,0
|
|
20230601,185000,2425536150,35050,35050,35050,35050,0
|
|
20230601,184900,2425536150,35050,35050,35050,35050,0
|
|
20230601,184800,2425536150,35050,35050,35050,35050,0
|
|
20230601,184700,2425536150,35050,35050,35050,35050,0
|
|
20230601,184600,2425536150,35050,35050,35050,35050,0
|
|
20230601,184500,2425536150,35050,35050,35050,35050,0
|
|
20230601,184400,2425536150,35050,35050,35050,35050,0
|
|
20230601,184300,2425536150,35050,35050,35050,35050,0
|
|
20230601,184200,2425536150,35050,35050,35050,35050,0
|
|
20230601,184100,2425536150,35050,35050,35050,35050,0
|
|
20230601,184000,2425536150,35050,35050,35050,35050,0
|
|
20230601,183900,2425536150,35050,35050,35050,35050,0
|
|
20230601,183800,2425536150,35050,35050,35050,35050,0
|
|
20230601,183700,2425536150,35050,35050,35050,35050,0
|
|
20230601,183600,2425536150,35050,35050,35050,35050,442
|
|
20230601,183500,2425536150,35050,35050,35050,35050,0
|
|
20230601,183400,2425536150,35050,35050,35050,35050,0
|
|
20230601,183300,2425536150,35050,35050,35050,35050,0
|
|
20230601,183200,2425536150,35050,35050,35050,35050,0
|
|
20230601,183100,2425536150,35050,35050,35050,35050,0
|
|
20230601,183000,2425536150,35050,35050,35050,35050,0
|
|
20230601,182900,2425536150,35050,35050,35050,35050,0
|
|
20230601,182800,2425536150,35050,35050,35050,35050,0
|
|
20230601,182700,2425536150,35050,35050,35050,35050,0
|
|
20230601,182600,2425536150,35050,35050,35050,35050,0
|
|
20230601,182500,2425536150,35050,35050,35050,35050,0
|
|
20230601,182400,2425536150,35050,35050,35050,35050,0
|
|
20230601,182300,2425536150,35050,35050,35050,35050,0
|
|
20230601,182200,2425536150,35050,35050,35050,35050,0
|
|
20230601,182100,2425536150,35050,35050,35050,35050,0
|
|
20230601,182000,2425536150,35050,35050,35050,35050,0
|
|
20230601,181900,2425536150,35050,35050,35050,35050,0
|
|
20230601,181800,2425536150,35050,35050,35050,35050,0
|
|
20230601,181700,2425536150,35050,35050,35050,35050,0
|
|
20230601,181600,2425536150,35050,35050,35050,35050,0
|
|
20230601,181500,2425536150,35050,35050,35050,35050,0
|
|
20230601,181400,2425536150,35050,35050,35050,35050,0
|
|
20230601,181300,2425536150,35050,35050,35050,35050,0
|
|
20230601,181200,2425536150,35050,35050,35050,35050,0
|
|
20230601,181100,2425536150,35050,35050,35050,35050,0
|
|
20230601,181000,2425536150,35050,35050,35050,35050,0
|
|
20230601,180900,2425536150,35050,35050,35050,35050,0
|
|
20230601,180800,2425536150,35050,35050,35050,35050,0
|
|
20230601,180700,2425536150,35050,35050,35050,35050,0
|
|
20230601,180600,2425536150,35050,35050,35050,35050,442
|
|
20230601,180500,2425536150,35050,35050,35050,35050,0
|
|
20230601,180400,2425536150,35050,35050,35050,35050,0
|
|
20230601,180300,2425536150,35050,35050,35050,35050,0
|
|
20230601,180200,2425536150,35050,35050,35050,35050,0
|
|
20230601,180100,2425536150,35050,35050,35050,35050,0
|
|
20230601,180000,2425536150,35050,35050,35050,35050,0
|
|
20230601,175900,2425536150,35050,35050,35050,35050,0
|
|
20230601,175800,2425536150,35050,35050,35050,35050,0
|
|
20230601,175700,2425536150,35050,35050,35050,35050,0
|
|
20230601,175600,2425536150,35050,35050,35050,35050,0
|
|
20230601,175500,2425536150,35050,35050,35050,35050,0
|
|
20230601,175400,2425536150,35050,35050,35050,35050,0
|
|
20230601,175300,2425536150,35050,35050,35050,35050,0
|
|
20230601,175200,2425536150,35050,35050,35050,35050,0
|
|
20230601,175100,2425536150,35050,35050,35050,35050,0
|
|
20230601,175000,2425536150,35050,35050,35050,35050,0
|
|
20230601,174900,2425536150,35050,35050,35050,35050,0
|
|
20230601,174800,2425536150,35050,35050,35050,35050,0
|
|
20230601,174700,2425536150,35050,35050,35050,35050,0
|
|
20230601,174600,2425536150,35050,35050,35050,35050,0
|
|
20230601,174500,2425536150,35050,35050,35050,35050,0
|
|
20230601,174400,2425536150,35050,35050,35050,35050,0
|
|
20230601,174300,2425536150,35050,35050,35050,35050,0
|
|
20230601,174200,2425536150,35050,35050,35050,35050,0
|
|
20230601,174100,2425536150,35050,35050,35050,35050,0
|
|
20230601,174000,2425536150,35050,35050,35050,35050,0
|
|
20230601,173900,2425536150,35050,35050,35050,35050,0
|
|
20230601,173800,2425536150,35050,35050,35050,35050,0
|
|
20230601,173700,2425536150,35050,35050,35050,35050,0
|
|
20230601,173600,2425536150,35050,35050,35050,35050,442
|
|
20230601,173500,2425536150,35050,35050,35050,35050,0
|
|
20230601,173400,2425536150,35050,35050,35050,35050,0
|
|
20230601,173300,2425536150,35050,35050,35050,35050,0
|
|
20230601,173200,2425536150,35050,35050,35050,35050,0
|
|
20230601,173100,2425536150,35050,35050,35050,35050,0
|
|
20230601,173000,2425536150,35050,35050,35050,35050,0
|
|
20230601,172900,2425536150,35050,35050,35050,35050,0
|
|
20230601,172800,2425536150,35050,35050,35050,35050,0
|
|
20230601,172700,2425536150,35050,35050,35050,35050,0
|
|
20230601,172600,2425536150,35050,35050,35050,35050,0
|
|
20230601,172500,2425536150,35050,35050,35050,35050,0
|
|
20230601,172400,2425536150,35050,35050,35050,35050,0
|
|
20230601,172300,2425536150,35050,35050,35050,35050,0
|
|
20230601,172200,2425536150,35050,35050,35050,35050,0
|
|
20230601,172100,2425536150,35050,35050,35050,35050,0
|
|
20230601,172000,2425536150,35050,35050,35050,35050,0
|
|
20230601,171900,2425536150,35050,35050,35050,35050,0
|
|
20230601,171800,2425536150,35050,35050,35050,35050,0
|
|
20230601,171700,2425536150,35050,35050,35050,35050,0
|
|
20230601,171600,2425536150,35050,35050,35050,35050,0
|
|
20230601,171500,2425536150,35050,35050,35050,35050,0
|
|
20230601,171400,2425536150,35050,35050,35050,35050,0
|
|
20230601,171300,2425536150,35050,35050,35050,35050,0
|
|
20230601,171200,2425536150,35050,35050,35050,35050,0
|
|
20230601,171100,2425536150,35050,35050,35050,35050,0
|
|
20230601,171000,2425536150,35050,35050,35050,35050,0
|
|
20230601,170900,2425536150,35050,35050,35050,35050,0
|
|
20230601,170800,2425536150,35050,35050,35050,35050,0
|
|
20230601,170700,2425536150,35050,35050,35050,35050,0
|
|
20230601,170600,2425536150,35050,35050,35050,35050,442
|
|
20230601,170500,2425536150,35050,35050,35050,35050,0
|
|
20230601,170400,2425536150,35050,35050,35050,35050,0
|
|
20230601,170300,2425536150,35050,35050,35050,35050,0
|
|
20230601,170200,2425536150,35050,35050,35050,35050,0
|
|
20230601,170100,2425536150,35050,35050,35050,35050,0
|
|
20230601,170000,2425536150,35050,35050,35050,35050,0
|
|
20230601,165900,2425536150,35050,35050,35050,35050,0
|
|
20230601,165800,2425536150,35050,35050,35050,35050,0
|
|
20230601,165700,2425536150,35050,35050,35050,35050,0
|
|
20230601,165600,2425536150,35050,35050,35050,35050,0
|
|
20230601,165500,2425536150,35050,35050,35050,35050,0
|
|
20230601,165400,2425536150,35050,35050,35050,35050,0
|
|
20230601,165300,2425536150,35050,35050,35050,35050,0
|
|
20230601,165200,2425536150,35050,35050,35050,35050,0
|
|
20230601,165100,2425536150,35050,35050,35050,35050,0
|
|
20230601,165000,2425536150,35050,35050,35050,35050,0
|
|
20230601,164900,2425536150,35050,35050,35050,35050,0
|
|
20230601,164800,2425536150,35050,35050,35050,35050,0
|
|
20230601,164700,2425536150,35050,35050,35050,35050,0
|
|
20230601,164600,2425536150,35050,35050,35050,35050,0
|
|
20230601,164500,2425536150,35050,35050,35050,35050,0
|
|
20230601,164400,2425536150,35050,35050,35050,35050,0
|
|
20230601,164300,2425536150,35050,35050,35050,35050,0
|
|
20230601,164200,2425536150,35050,35050,35050,35050,0
|
|
20230601,164100,2425536150,35050,35050,35050,35050,0
|
|
20230601,164000,2425536150,35050,35050,35050,35050,0
|
|
20230601,163900,2425536150,35050,35050,35050,35050,0
|
|
20230601,163800,2425536150,35050,35050,35050,35050,0
|
|
20230601,163700,2425536150,35050,35050,35050,35050,0
|
|
20230601,163600,2425536150,35050,35050,35050,35050,442
|
|
20230601,163500,2425536150,35050,35050,35050,35050,0
|
|
20230601,163400,2425536150,35050,35050,35050,35050,0
|
|
20230601,163300,2425536150,35050,35050,35050,35050,0
|
|
20230601,163200,2425536150,35050,35050,35050,35050,0
|
|
20230601,163100,2425536150,35050,35050,35050,35050,0
|
|
20230601,163000,2425536150,35050,35050,35050,35050,0
|
|
20230601,162900,2425536150,35050,35050,35050,35050,0
|
|
20230601,162800,2425536150,35050,35050,35050,35050,0
|
|
20230601,162700,2425536150,35050,35050,35050,35050,0
|
|
20230601,162600,2425536150,35050,35050,35050,35050,0
|
|
20230601,162500,2425536150,35050,35050,35050,35050,0
|
|
20230601,162400,2425536150,35050,35050,35050,35050,0
|
|
20230601,162300,2425536150,35050,35050,35050,35050,0
|
|
20230601,162200,2425536150,35050,35050,35050,35050,0
|
|
20230601,162100,2425536150,35050,35050,35050,35050,0
|
|
20230601,162000,2425536150,35050,35050,35050,35050,0
|
|
20230601,161900,2425536150,35050,35050,35050,35050,0
|
|
20230601,161800,2425536150,35050,35050,35050,35050,0
|
|
20230601,161700,2425536150,35050,35050,35050,35050,0
|
|
20230601,161600,2425536150,35050,35050,35050,35050,0
|
|
20230601,161500,2425536150,35050,35050,35050,35050,0
|
|
20230601,161400,2425536150,35050,35050,35050,35050,0
|
|
20230601,161300,2425536150,35050,35050,35050,35050,0
|
|
20230601,161200,2425536150,35050,35050,35050,35050,0
|
|
20230601,161100,2425536150,35050,35050,35050,35050,0
|
|
20230601,161000,2425536150,35050,35050,35050,35050,0
|
|
20230601,160900,2425536150,35050,35050,35050,35050,0
|
|
20230601,160800,2425536150,35050,35050,35050,35050,0
|
|
20230601,160700,2425536150,35050,35050,35050,35050,0
|
|
20230601,160600,2425536150,35050,35050,35050,35050,442
|
|
20230601,160500,2425536150,35050,35050,35050,35050,0
|
|
20230601,160400,2425536150,35050,35050,35050,35050,0
|
|
20230601,160300,2425536150,35050,35050,35050,35050,0
|
|
20230601,160200,2425536150,35050,35050,35050,35050,0
|
|
20230601,160100,2425536150,35050,35050,35050,35050,0
|
|
20230601,160000,2425536150,35050,35050,35050,35050,0
|
|
20230601,155900,2425536150,35050,35050,35050,35050,0
|
|
20230601,155800,2425536150,35050,35050,35050,35050,0
|
|
20230601,155700,2425536150,35050,35050,35050,35050,0
|
|
20230601,155600,2425536150,35050,35050,35050,35050,0
|
|
20230601,155500,2425536150,35050,35050,35050,35050,0
|
|
20230601,155400,2425536150,35050,35050,35050,35050,0
|
|
20230601,155300,2425536150,35050,35050,35050,35050,0
|
|
20230601,155200,2425536150,35050,35050,35050,35050,0
|
|
20230601,155100,2425536150,35050,35050,35050,35050,0
|
|
20230601,155000,2425536150,35050,35050,35050,35050,0
|
|
20230601,154900,2425536150,35050,35050,35050,35050,0
|
|
20230601,154800,2425536150,35050,35050,35050,35050,0
|
|
20230601,154700,2425536150,35050,35050,35050,35050,0
|
|
20230601,154600,2425536150,35050,35050,35050,35050,0
|
|
20230601,154500,2425536150,35050,35050,35050,35050,0
|
|
20230601,154400,2425536150,35050,35050,35050,35050,0
|
|
20230601,154300,2425536150,35050,35050,35050,35050,0
|
|
20230601,154200,2425536150,35050,35050,35050,35050,0
|
|
20230601,154100,2425536150,35050,35050,35050,35050,0
|
|
20230601,154000,2425536150,35050,35050,35050,35050,0
|
|
20230601,153900,2425536150,35050,35050,35050,35050,0
|
|
20230601,153800,2425536150,35050,35050,35050,35050,0
|
|
20230601,153700,2425536150,35050,35050,35050,35050,0
|
|
20230601,153600,2425536150,35050,35050,35050,35050,442
|
|
20230601,153500,2425536150,35050,35050,35050,35050,0
|
|
20230601,153400,2425536150,35050,35050,35050,35050,0
|
|
20230601,153300,2425536150,35050,35050,35050,35050,0
|
|
20230601,153200,2425536150,35050,35050,35050,35050,0
|
|
20230601,153100,2425536150,35050,35050,35050,35050,0
|
|
20230601,153000,2425536150,35050,35050,35050,35050,442
|
|
20230601,152900,2410044050,35000,35000,35000,35000,0
|
|
20230601,152800,2410044050,35000,35000,35000,35000,0
|
|
20230601,152700,2410044050,35000,35000,35000,35000,0
|
|
20230601,152600,2410044050,35000,35000,35000,35000,0
|
|
20230601,152500,2410044050,35000,35000,35000,35000,0
|
|
20230601,152400,2410044050,35000,35000,35000,35000,0
|
|
20230601,152300,2410044050,35000,35000,35000,35000,0
|
|
20230601,152200,2410044050,35000,35000,35000,35000,0
|
|
20230601,152100,2410044050,35000,35000,35000,35000,0
|
|
20230601,152000,2410044050,35000,35000,35000,35000,0
|
|
20230601,151900,2410044050,35000,35050,35050,35000,23
|
|
20230601,151800,2409238050,35050,35000,35050,35000,203
|
|
20230601,151700,2402132800,35000,35000,35050,35000,77
|
|
20230601,151600,2399436950,35050,35050,35050,35050,32
|
|
20230601,151500,2398315350,35000,35000,35000,35000,109
|
|
20230601,151400,2394500350,35050,35050,35050,35050,10
|
|
20230601,151300,2394149850,35000,35050,35050,35000,5
|
|
20230601,151200,2393974750,35050,35050,35050,35050,44
|
|
20230601,151100,2392432550,35000,35000,35000,35000,55
|
|
20230601,151000,2390507550,35000,35000,35000,35000,4
|
|
20230601,150900,2390367550,35050,35000,35050,35000,62
|
|
20230601,150800,2388197050,35000,35000,35000,35000,58
|
|
20230601,150700,2386167050,35050,35050,35050,35050,11
|
|
20230601,150600,2385781500,35000,35000,35000,35000,58
|
|
20230601,150500,2383751500,35000,35000,35000,35000,1341
|
|
20230601,150400,2336816500,35050,35050,35050,35000,100
|
|
20230601,150300,2333315950,35050,35050,35050,35000,625
|
|
20230601,150200,2311409850,35050,35000,35050,35000,15
|
|
20230601,150100,2310884350,35000,35000,35000,35000,67
|
|
20230601,150000,2308539350,35000,35050,35050,35000,174
|
|
20230601,145900,2302441450,35050,35050,35050,35000,121
|
|
20230601,145800,2298205050,35000,35000,35050,35000,79
|
|
20230601,145700,2295439300,35050,35050,35050,35000,98
|
|
20230601,145600,2292004900,35050,35000,35050,35000,161
|
|
20230601,145500,2286367850,35000,35000,35050,35000,64
|
|
20230601,145400,2284125800,35050,35050,35050,35050,146
|
|
20230601,145300,2279008500,35050,35000,35050,35000,128
|
|
20230601,145200,2274524850,35050,35000,35050,34900,455
|
|
20230601,145100,2258600650,35000,35050,35050,35000,235
|
|
20230601,145000,2250374050,35050,35000,35050,34950,245
|
|
20230601,144900,2241795600,34950,35000,35000,34950,469
|
|
20230601,144800,2225383250,35000,35000,35000,34950,500
|
|
20230601,144700,2207883400,35000,35000,35000,35000,409
|
|
20230601,144600,2193568400,35000,34950,35000,34950,307
|
|
20230601,144500,2182828700,35000,35000,35000,34950,450
|
|
20230601,144400,2167078850,35000,34950,35000,34950,310
|
|
20230601,144300,2156232650,35000,35050,35050,34900,2008
|
|
20230601,144200,2085953750,35050,35000,35050,35000,50
|
|
20230601,144100,2084201700,35000,35000,35050,35000,91
|
|
20230601,144000,2081012950,35050,35000,35050,35000,129
|
|
20230601,143900,2076494800,35000,35050,35050,35000,109
|
|
20230601,143800,2072677550,35050,35050,35050,35000,67
|
|
20230601,143700,2070329350,35000,35000,35050,35000,86
|
|
20230601,143600,2067317800,35000,35050,35050,35000,74
|
|
20230601,143500,2064724250,35050,35000,35050,35000,62
|
|
20230601,143400,2062551300,35050,35050,35050,35050,15
|
|
20230601,143300,2062025550,35050,35000,35050,35000,310
|
|
20230601,143200,2051172100,34900,35050,35050,34900,743
|
|
20230601,143100,2025173150,35050,35000,35050,35000,96
|
|
20230601,143000,2021811100,35050,35000,35050,35000,236
|
|
20230601,142900,2013542050,35000,35000,35000,34950,342
|
|
20230601,142800,2001572200,35000,35000,35000,34950,525
|
|
20230601,142700,1983197650,35000,35000,35000,35000,354
|
|
20230601,142600,1970807650,35000,35000,35000,34950,351
|
|
20230601,142500,1958523350,35000,35000,35000,34950,846
|
|
20230601,142400,1928916350,35050,35050,35050,35000,66
|
|
20230601,142300,1926603200,35050,35050,35050,35000,60
|
|
20230601,142200,1924500300,35050,35000,35050,35000,208
|
|
20230601,142100,1917219600,35000,34900,35000,34900,211
|
|
20230601,142000,1909843300,34900,34900,34900,34900,22
|
|
20230601,141900,1909075500,34900,34950,34950,34900,71
|
|
20230601,141800,1906594200,34950,35000,35000,34900,234
|
|
20230601,141700,1898423500,35000,35000,35000,35000,45
|
|
20230601,141600,1896848500,35000,34950,35000,34950,67
|
|
20230601,141500,1894504850,34950,34950,34950,34950,48
|
|
20230601,141400,1892827250,34950,34950,34950,34950,52
|
|
20230601,141300,1891009850,34950,34900,34950,34900,66
|
|
20230601,141200,1888703300,34950,34900,34950,34900,41
|
|
20230601,141100,1887270850,34900,34950,34950,34900,63
|
|
20230601,141000,1885071350,34950,34900,34950,34900,66
|
|
20230601,140900,1882767200,34900,34900,34950,34900,45
|
|
20230601,140800,1881196200,34900,34900,34900,34900,28
|
|
20230601,140700,1880219000,34950,34900,34950,34900,62
|
|
20230601,140600,1878052350,34900,34900,34950,34900,77
|
|
20230601,140500,1875364250,34900,34900,34900,34900,56
|
|
20230601,140400,1873409850,34850,34900,34900,34850,48
|
|
20230601,140300,1871734800,34900,34900,34900,34850,50
|
|
20230601,140200,1869989950,34900,34900,34900,34900,65
|
|
20230601,140100,1867721450,34900,34950,34950,34900,216
|
|
20230601,140000,1860182300,34950,34950,34950,34950,47
|
|
20230601,135900,1858539650,34950,34950,34950,34900,90
|
|
20230601,135800,1855394300,34950,34900,34950,34900,72
|
|
20230601,135700,1852880700,34950,34950,34950,34950,85
|
|
20230601,135600,1849909950,34950,34900,34950,34900,44
|
|
20230601,135500,1848372550,34900,34900,34900,34900,46
|
|
20230601,135400,1846767150,34900,34950,34950,34900,120
|
|
20230601,135300,1842576100,34950,34900,34950,34900,113
|
|
20230601,135200,1838629500,34950,34950,34950,34950,41
|
|
20230601,135100,1837196550,34950,34950,34950,34900,49
|
|
20230601,135000,1835484150,34950,34950,34950,34950,76
|
|
20230601,134900,1832827950,34950,34900,34950,34900,172
|
|
20230601,134800,1826824350,34950,34900,34950,34900,143
|
|
20230601,134700,1821829450,34950,34950,34950,34950,57
|
|
20230601,134600,1819837300,34950,34900,34950,34900,386
|
|
20230601,134500,1806364350,34900,35050,35050,34900,816
|
|
20230601,134400,1777850700,35000,35050,35050,35000,97
|
|
20230601,134300,1774453650,35050,35050,35050,35050,26
|
|
20230601,134200,1773542350,35050,35100,35150,35050,256
|
|
20230601,134100,1764557900,35050,35050,35050,35000,113
|
|
20230601,134000,1760597400,35050,35000,35050,35000,30
|
|
20230601,133900,1759546000,35050,35100,35100,35050,95
|
|
20230601,133800,1756212500,35050,35050,35050,35050,147
|
|
20230601,133700,1751060150,35000,35050,35050,35000,18
|
|
20230601,133600,1750429400,35050,35100,35100,35000,81
|
|
20230601,133500,1747588150,35100,35050,35100,35050,63
|
|
20230601,133400,1745379500,35000,35100,35100,35000,16
|
|
20230601,133300,1744818600,35100,35000,35100,35000,70
|
|
20230601,133200,1742364900,34950,35050,35050,34950,104
|
|
20230601,133100,1738722700,35000,35000,35000,34950,281
|
|
20230601,133000,1728887850,35000,35000,35000,35000,57
|
|
20230601,132900,1726892850,35000,35000,35000,34950,76
|
|
20230601,132800,1724233000,35000,35000,35000,35000,37
|
|
20230601,132700,1722938000,34950,34950,35000,34950,258
|
|
20230601,132600,1713920150,34950,34950,34950,34900,87
|
|
20230601,132500,1710879650,34950,34950,34950,34950,28
|
|
20230601,132400,1709901050,34950,34950,34950,34900,44
|
|
20230601,132300,1708363350,34900,34950,34950,34900,102
|
|
20230601,132200,1704798500,34900,34900,34950,34900,697
|
|
20230601,132100,1680472600,34900,35000,35000,34850,1030
|
|
20230601,132000,1644525300,35000,35000,35000,35000,173
|
|
20230601,131900,1638470300,34950,35000,35000,34950,72
|
|
20230601,131800,1635953100,35000,34950,35000,34900,136
|
|
20230601,131700,1631203400,34900,34950,34950,34900,77
|
|
20230601,131600,1628512400,34950,34900,34950,34900,159
|
|
20230601,131500,1622960800,34950,34950,34950,34950,48
|
|
20230601,131400,1621283200,34900,34950,34950,34900,81
|
|
20230601,131300,1618452400,34950,34950,34950,34950,32
|
|
20230601,131200,1617334000,34900,34950,34950,34900,35
|
|
20230601,131100,1616110900,34950,34900,34950,34900,102
|
|
20230601,131000,1612546150,34900,34950,34950,34900,124
|
|
20230601,130900,1608217700,34950,34950,34950,34900,260
|
|
20230601,130800,1599140800,34950,34950,34950,34950,66
|
|
20230601,130700,1596834100,34950,34900,34950,34900,17
|
|
20230601,130600,1596240100,34950,34900,34950,34900,47
|
|
20230601,130500,1594597600,34950,34900,34950,34900,570
|
|
20230601,130400,1574700750,34900,34900,34900,34900,25
|
|
20230601,130300,1573828250,34900,34950,34950,34900,837
|
|
20230601,130200,1544576100,34900,34950,34950,34800,1488
|
|
20230601,130100,1492644950,35000,35000,35000,35000,14
|
|
20230601,130000,1492154950,35000,35000,35050,35000,73
|
|
20230601,125900,1489598350,35050,35050,35050,35000,56
|
|
20230601,125800,1487635700,35050,35000,35100,35000,60
|
|
20230601,125700,1485532300,35050,35000,35050,35000,539
|
|
20230601,125600,1466666500,34900,34850,34900,34850,638
|
|
20230601,125500,1444400450,34900,34900,34900,34900,14
|
|
20230601,125400,1443911850,34800,34900,34900,34800,63
|
|
20230601,125300,1441714400,34900,34900,34900,34900,48
|
|
20230601,125200,1440039200,34900,34900,34900,34850,237
|
|
20230601,125100,1431768450,34900,34850,34900,34850,61
|
|
20230601,125000,1429641800,34800,34850,34850,34800,51
|
|
20230601,124900,1427864600,34850,34850,34850,34850,24
|
|
20230601,124800,1427028200,34900,34900,34900,34900,45
|
|
20230601,124700,1425457700,34850,34900,34900,34850,47
|
|
20230601,124600,1423817550,34900,34900,34900,34900,14
|
|
20230601,124500,1423328950,34850,34900,34900,34850,57
|
|
20230601,124400,1421339800,34850,34900,34900,34850,40
|
|
20230601,124300,1419944400,34900,34900,34900,34900,14
|
|
20230601,124200,1419455800,34900,34850,34900,34850,70
|
|
20230601,124100,1417013550,34850,34850,34850,34850,29
|
|
20230601,124000,1416002900,34800,34900,34900,34800,84
|
|
20230601,123900,1413077450,34850,34850,34900,34850,47
|
|
20230601,123800,1411437950,34850,34900,34900,34850,25
|
|
20230601,123700,1410565900,34900,34900,34900,34850,57
|
|
20230601,123600,1408577450,34900,34900,34900,34850,34
|
|
20230601,123500,1407390900,34850,34900,34900,34850,42
|
|
20230601,123400,1405925850,34900,34850,34900,34850,44
|
|
20230601,123300,1404390400,34900,34900,34900,34900,43
|
|
20230601,123200,1402889700,34900,34850,34900,34850,19
|
|
20230601,123100,1402226750,34900,34900,34900,34900,39
|
|
20230601,123000,1400865650,34900,34900,34900,34850,60
|
|
20230601,122900,1398771800,34850,34850,34900,34850,21
|
|
20230601,122800,1398039150,34900,34900,34900,34900,52
|
|
20230601,122700,1396224350,34900,34850,34900,34800,50
|
|
20230601,122600,1394481250,34900,34900,34900,34900,17
|
|
20230601,122500,1393887950,34900,34900,34900,34850,79
|
|
20230601,122400,1391131000,34900,34850,34900,34850,16
|
|
20230601,122300,1390572700,34850,34900,34900,34850,27
|
|
20230601,122200,1389630450,34900,34900,34900,34850,63
|
|
20230601,122100,1387431950,34850,34850,34850,34850,100
|
|
20230601,122000,1383946950,34850,34900,34900,34850,31
|
|
20230601,121900,1382865200,34900,34850,34900,34850,43
|
|
20230601,121800,1381364650,34900,34900,34900,34900,41
|
|
20230601,121700,1379933750,34900,34850,34900,34850,35
|
|
20230601,121600,1378712450,34900,34900,34900,34900,53
|
|
20230601,121500,1376862750,34850,34900,34900,34850,33
|
|
20230601,121400,1375711200,34850,34900,34900,34850,27
|
|
20230601,121300,1374770150,34850,34900,34900,34750,233
|
|
20230601,121200,1366662550,34850,34950,34950,34850,66
|
|
20230601,121100,1364358700,34950,34950,34950,34950,86
|
|
20230601,121000,1361353000,34950,34950,35000,34950,22
|
|
20230601,120900,1360583300,34950,35000,35000,34950,31
|
|
20230601,120800,1359498550,34950,34900,34950,34900,56
|
|
20230601,120700,1357542900,34900,34900,34950,34900,59
|
|
20230601,120600,1355483000,34950,34950,34950,34900,273
|
|
20230601,120500,1345953950,35000,35000,35000,34950,57
|
|
20230601,120400,1343959700,35000,35000,35050,35000,94
|
|
20230601,120300,1340669450,35100,35100,35100,35100,30
|
|
20230601,120200,1339616450,35100,35100,35150,35100,30
|
|
20230601,120100,1338562700,35100,35050,35100,34950,103
|
|
20230601,120000,1334953850,35050,35100,35150,35000,42
|
|
20230601,115900,1333480500,35050,34950,35100,34950,85
|
|
20230601,115800,1330506150,35000,35000,35000,35000,45
|
|
20230601,115700,1328931150,35000,34950,35000,34950,487
|
|
20230601,115600,1311891300,35000,35000,35000,35000,49
|
|
20230601,115500,1310176300,35000,34900,35000,34900,43
|
|
20230601,115400,1308672150,35000,34950,35000,34900,63
|
|
20230601,115300,1306471800,34950,34950,35000,34950,40
|
|
20230601,115200,1305072300,35000,34950,35000,34950,65
|
|
20230601,115100,1302797600,34950,34850,34950,34850,22
|
|
20230601,115000,1302029250,34900,34950,34950,34900,41
|
|
20230601,114900,1300597550,34950,34850,34950,34850,227
|
|
20230601,114800,1292675000,34900,34950,34950,34850,449
|
|
20230601,114700,1276985100,34900,34850,34900,34850,36
|
|
20230601,114600,1275729200,34900,34750,34900,34750,49
|
|
20230601,114500,1274021850,34800,34900,34900,34800,26
|
|
20230601,114400,1273115050,34850,34850,34850,34800,65
|
|
20230601,114300,1270850400,34900,34850,34900,34800,74
|
|
20230601,114200,1268271100,34850,34800,34900,34800,46
|
|
20230601,114100,1266668500,34850,34850,34850,34850,53
|
|
20230601,114000,1264821450,34900,34850,34900,34850,85
|
|
20230601,113900,1261857850,34850,34900,34900,34800,43
|
|
20230601,113800,1260359200,34850,34900,34900,34800,47
|
|
20230601,113700,1258720700,34900,34800,34900,34800,47
|
|
20230601,113600,1257082600,34850,34850,34850,34800,89
|
|
20230601,113500,1253983950,34850,34850,34850,34800,36
|
|
20230601,113400,1252729550,34900,34800,34900,34750,92
|
|
20230601,113300,1249523850,34800,34850,34900,34800,25
|
|
20230601,113200,1248651900,34850,34750,34900,34750,45
|
|
20230601,113100,1247084150,34800,34750,34850,34750,55
|
|
20230601,113000,1245169200,34800,34750,34850,34750,32
|
|
20230601,112900,1244055100,34750,34850,34850,34750,51
|
|
20230601,112800,1242280300,34850,34800,34900,34800,62
|
|
20230601,112700,1240117550,34750,34850,34850,34750,25
|
|
20230601,112600,1239247050,34800,34900,34900,34750,51
|
|
20230601,112500,1237471500,34850,34750,34900,34750,81
|
|
20230601,112400,1234648000,34800,34800,34800,34800,29
|
|
20230601,112300,1233638800,34800,34700,34900,34700,33
|
|
20230601,112200,1232490800,34850,34850,34900,34850,102
|
|
20230601,112100,1228931700,34750,34800,34900,34750,62
|
|
20230601,112000,1226770500,34800,34800,34850,34800,40
|
|
20230601,111900,1225378000,34850,34850,34850,34800,141
|
|
20230601,111800,1220464200,34800,34800,34800,34800,39
|
|
20230601,111700,1219107000,34750,34800,34800,34750,39
|
|
20230601,111600,1217750800,34800,34800,34800,34750,45
|
|
20230601,111500,1216185900,34800,34750,34800,34750,42
|
|
20230601,111400,1214725700,34800,34750,34800,34750,38
|
|
20230601,111300,1213404600,34800,34750,34850,34750,45
|
|
20230601,111200,1211839100,34800,34800,34800,34700,51
|
|
20230601,111100,1210065650,34750,34800,34800,34750,14
|
|
20230601,111000,1209578600,34700,34700,34750,34700,238
|
|
20230601,110900,1201317650,34750,34850,34900,34750,136
|
|
20230601,110800,1196583650,34750,34800,34850,34750,72
|
|
20230601,110700,1194079300,34800,34800,34850,34800,92
|
|
20230601,110600,1190876950,34850,34900,34950,34800,151
|
|
20230601,110500,1185615000,34850,34900,34900,34850,45
|
|
20230601,110400,1184045750,34950,34950,34950,34850,106
|
|
20230601,110300,1180345750,35000,34950,35000,34900,378
|
|
20230601,110200,1167147900,34950,34900,34950,34900,42
|
|
20230601,110100,1165681250,34950,34850,34950,34850,102
|
|
20230601,110000,1162119300,34850,34850,34900,34850,82
|
|
20230601,105900,1159258550,34850,34900,34900,34850,35
|
|
20230601,105800,1158038300,34850,34900,34900,34800,53
|
|
20230601,105700,1156189900,34850,34850,34900,34850,68
|
|
20230601,105600,1153818100,34850,34850,34900,34850,53
|
|
20230601,105500,1151970550,34900,34900,34900,34850,52
|
|
20230601,105400,1150156950,34800,34900,34900,34800,131
|
|
20230601,105300,1145592450,34800,34850,34850,34800,18
|
|
20230601,105200,1144965550,34900,34900,34900,34800,75
|
|
20230601,105100,1142349750,34900,34850,34900,34850,52
|
|
20230601,105000,1140536200,34850,34800,34850,34800,13
|
|
20230601,104900,1140083300,34850,34800,34850,34800,203
|
|
20230601,104800,1133011550,34800,34800,34850,34800,111
|
|
20230601,104700,1129147550,34800,34800,34850,34800,26
|
|
20230601,104600,1128242050,34750,34800,34850,34750,79
|
|
20230601,104500,1125492500,34700,34750,34800,34700,71
|
|
20230601,104400,1123025600,34750,34800,34800,34750,44
|
|
20230601,104300,1121494550,34850,34800,34850,34750,59
|
|
20230601,104200,1119441550,34750,34800,34800,34750,45
|
|
20230601,104100,1117875700,34750,34800,34800,34750,89
|
|
20230601,104000,1114778800,34850,34800,34850,34800,93
|
|
20230601,103900,1111539150,34850,34850,34900,34800,142
|
|
20230601,103800,1106594650,34850,34850,34900,34800,441
|
|
20230601,103700,1091207600,34850,34750,34850,34750,203
|
|
20230601,103600,1084141550,34700,34650,34750,34650,40
|
|
20230601,103500,1082752750,34700,34700,34750,34700,50
|
|
20230601,103400,1081016450,34700,34650,34750,34650,43
|
|
20230601,103300,1079524600,34650,34700,34750,34650,45
|
|
20230601,103200,1077963450,34750,34700,34750,34600,426
|
|
20230601,103100,1063174800,34650,34600,34650,34600,310
|
|
20230601,103000,1052434400,34650,34600,34650,34600,84
|
|
20230601,102900,1049526400,34650,34650,34650,34600,57
|
|
20230601,102800,1047552800,34650,34600,34650,34600,103
|
|
20230601,102700,1043984100,34600,34600,34650,34600,46
|
|
20230601,102600,1042390950,34550,34600,34600,34550,211
|
|
20230601,102500,1035091450,34550,34600,34600,34550,76
|
|
20230601,102400,1032463100,34600,34600,34600,34500,200
|
|
20230601,102300,1025559250,34650,34600,34650,34600,41
|
|
20230601,102200,1024140000,34650,34600,34650,34600,72
|
|
20230601,102100,1021646250,34600,34650,34650,34600,52
|
|
20230601,102000,1019845600,34600,34550,34600,34550,39
|
|
20230601,101900,1018497550,34600,34650,34650,34600,139
|
|
20230601,101800,1013686850,34650,34550,34650,34550,74
|
|
20230601,101700,1011126750,34550,34550,34550,34550,16
|
|
20230601,101600,1010573950,34600,34600,34600,34550,53
|
|
20230601,101500,1008741250,34600,34600,34600,34550,160
|
|
20230601,101400,1003206400,34650,34650,34650,34650,19
|
|
20230601,101300,1002548050,34650,34700,34700,34650,55
|
|
20230601,101200,1000640900,34700,34700,34700,34650,147
|
|
20230601,101100,995541350,34700,34750,34750,34700,173
|
|
20230601,101000,989536200,34750,34750,34800,34700,137
|
|
20230601,100900,984774300,34750,34650,34800,34650,613
|
|
20230601,100800,963498000,34650,34600,34650,34600,44
|
|
20230601,100700,961974500,34650,34650,34650,34600,351
|
|
20230601,100600,949817100,34650,34500,34650,34500,257
|
|
20230601,100500,940924700,34550,34550,34550,34550,59
|
|
20230601,100400,938886250,34550,34600,34600,34550,140
|
|
20230601,100300,934046100,34600,34500,34600,34450,179
|
|
20230601,100200,927866350,34550,34550,34550,34500,50
|
|
20230601,100100,926140150,34500,34550,34550,34500,107
|
|
20230601,100000,922444600,34550,34450,34550,34400,533
|
|
20230601,095900,904070750,34400,34400,34400,34400,20
|
|
20230601,095800,903382750,34450,34400,34450,34300,334
|
|
20230601,095700,891894600,34350,34300,34350,34300,127
|
|
20230601,095600,887532300,34300,34300,34300,34300,21
|
|
20230601,095500,886812000,34300,34250,34350,34250,82
|
|
20230601,095400,884000850,34300,34350,34350,34300,33
|
|
20230601,095300,882868250,34300,34300,34350,34250,313
|
|
20230601,095200,872133500,34250,34300,34350,34250,33
|
|
20230601,095100,871001850,34350,34250,34350,34200,893
|
|
20230601,095000,840362200,34200,34200,34200,34200,23
|
|
20230601,094900,839575600,34200,34150,34200,34150,306
|
|
20230601,094800,829124400,34150,34150,34250,34150,51
|
|
20230601,094700,827381000,34150,34150,34150,34150,35
|
|
20230601,094600,826185750,34250,34100,34250,34100,57
|
|
20230601,094500,824238100,34150,34150,34250,34150,95
|
|
20230601,094400,820992300,34100,34300,34300,34100,13
|
|
20230601,094300,820546600,34150,34200,34300,34150,119
|
|
20230601,094200,816474250,34200,34250,34300,34200,107
|
|
20230601,094100,812809900,34200,34250,34250,34200,411
|
|
20230601,094000,798743150,34250,34250,34300,34200,348
|
|
20230601,093900,786818400,34200,34100,34200,34100,482
|
|
20230601,093800,770336200,34200,34100,34200,34050,105
|
|
20230601,093700,766747650,34100,34050,34150,34050,38
|
|
20230601,093600,765452950,34150,34250,34250,34050,32
|
|
20230601,093500,764361150,34200,34150,34200,34000,37
|
|
20230601,093400,763096800,34150,34000,34200,34000,539
|
|
20230601,093300,744764400,34000,34250,34250,34000,22
|
|
20230601,093200,744016150,34000,34150,34500,34000,2635
|
|
20230601,093100,654158000,34150,34150,34550,33950,2349
|
|
20230601,093000,573748250,34300,34250,34300,34150,212
|
|
20230601,092900,566481400,34250,34100,34300,34100,935
|
|
20230601,092800,534525600,34000,34100,34100,33950,1707
|
|
20230601,092700,476438750,34100,34200,34200,34100,144
|
|
20230601,092600,471526450,34200,34300,34300,34100,126
|
|
20230601,092500,467214750,34300,34100,34300,34100,53
|
|
20230601,092400,465402000,34100,34150,34300,34100,45
|
|
20230601,092300,463863500,34150,34300,34350,34150,60
|
|
20230601,092200,461812500,34200,34150,34400,34050,1135
|
|
20230601,092100,422882550,34050,34000,34200,34000,453
|
|
20230601,092000,407408350,34000,34050,34100,33850,1658
|
|
20230601,091900,351051700,34000,34100,34100,34000,2130
|
|
20230601,091800,278561850,34050,34200,34200,34050,861
|
|
20230601,091700,249179750,34200,34250,34250,34150,693
|
|
20230601,091600,225479650,34350,34450,34450,34300,351
|
|
20230601,091500,213431800,34450,34400,34450,34300,930
|
|
20230601,091400,181432650,34350,34250,34350,34100,214
|
|
20230601,091300,174097400,34250,34450,34450,34100,2158
|
|
20230601,091200,100119150,34400,34250,34450,34250,614
|
|
20230601,091100,78997750,34250,34300,34400,34250,166
|
|
20230601,091000,73303450,34350,34350,34350,34350,372
|
|
20230601,090900,60525250,34400,34400,34400,34400,201
|
|
20230601,090800,53610850,34550,34450,34550,34350,76
|
|
20230601,090700,50993250,34300,34400,34450,34300,273
|
|
20230601,090600,41608950,34400,34600,34600,34400,192
|
|
20230601,090500,35002950,34600,34400,34600,34400,67
|
|
20230601,090400,32694950,34650,34650,34650,34350,37
|
|
20230601,090300,31418400,34350,34550,34700,34100,644
|
|
20230601,090200,9317250,34550,34550,34550,34550,20
|
|
20230601,090100,8626250,34550,34600,34600,34500,46
|
|
20230601,090000,7037250,34650,34700,34700,34650,203
|