825 lines
43 KiB
CSV
825 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,224200,1739398950,34750,34750,34750,34750,795
|
|
20230602,224100,1739398950,34750,34750,34750,34750,0
|
|
20230602,224000,1739398950,34750,34750,34750,34750,0
|
|
20230602,223900,1739398950,34750,34750,34750,34750,0
|
|
20230602,223800,1739398950,34750,34750,34750,34750,0
|
|
20230602,223700,1739398950,34750,34750,34750,34750,0
|
|
20230602,223600,1739398950,34750,34750,34750,34750,0
|
|
20230602,223500,1739398950,34750,34750,34750,34750,0
|
|
20230602,223400,1739398950,34750,34750,34750,34750,0
|
|
20230602,223300,1739398950,34750,34750,34750,34750,0
|
|
20230602,223200,1739398950,34750,34750,34750,34750,0
|
|
20230602,223100,1739398950,34750,34750,34750,34750,0
|
|
20230602,223000,1739398950,34750,34750,34750,34750,0
|
|
20230602,222900,1739398950,34750,34750,34750,34750,0
|
|
20230602,222800,1739398950,34750,34750,34750,34750,0
|
|
20230602,222700,1739398950,34750,34750,34750,34750,0
|
|
20230602,222600,1739398950,34750,34750,34750,34750,0
|
|
20230602,222500,1739398950,34750,34750,34750,34750,0
|
|
20230602,222400,1739398950,34750,34750,34750,34750,0
|
|
20230602,222300,1739398950,34750,34750,34750,34750,0
|
|
20230602,222200,1739398950,34750,34750,34750,34750,0
|
|
20230602,222100,1739398950,34750,34750,34750,34750,0
|
|
20230602,222000,1739398950,34750,34750,34750,34750,0
|
|
20230602,221900,1739398950,34750,34750,34750,34750,0
|
|
20230602,221800,1739398950,34750,34750,34750,34750,0
|
|
20230602,221700,1739398950,34750,34750,34750,34750,0
|
|
20230602,221600,1739398950,34750,34750,34750,34750,0
|
|
20230602,221500,1739398950,34750,34750,34750,34750,0
|
|
20230602,221400,1739398950,34750,34750,34750,34750,0
|
|
20230602,221300,1739398950,34750,34750,34750,34750,0
|
|
20230602,221200,1739398950,34750,34750,34750,34750,795
|
|
20230602,221100,1739398950,34750,34750,34750,34750,0
|
|
20230602,221000,1739398950,34750,34750,34750,34750,0
|
|
20230602,220900,1739398950,34750,34750,34750,34750,0
|
|
20230602,220800,1739398950,34750,34750,34750,34750,0
|
|
20230602,220700,1739398950,34750,34750,34750,34750,0
|
|
20230602,220600,1739398950,34750,34750,34750,34750,0
|
|
20230602,220500,1739398950,34750,34750,34750,34750,0
|
|
20230602,220400,1739398950,34750,34750,34750,34750,0
|
|
20230602,220300,1739398950,34750,34750,34750,34750,0
|
|
20230602,220200,1739398950,34750,34750,34750,34750,0
|
|
20230602,220100,1739398950,34750,34750,34750,34750,0
|
|
20230602,220000,1739398950,34750,34750,34750,34750,0
|
|
20230602,215900,1739398950,34750,34750,34750,34750,0
|
|
20230602,215800,1739398950,34750,34750,34750,34750,0
|
|
20230602,215700,1739398950,34750,34750,34750,34750,0
|
|
20230602,215600,1739398950,34750,34750,34750,34750,0
|
|
20230602,215500,1739398950,34750,34750,34750,34750,0
|
|
20230602,215400,1739398950,34750,34750,34750,34750,0
|
|
20230602,215300,1739398950,34750,34750,34750,34750,0
|
|
20230602,215200,1739398950,34750,34750,34750,34750,0
|
|
20230602,215100,1739398950,34750,34750,34750,34750,0
|
|
20230602,215000,1739398950,34750,34750,34750,34750,0
|
|
20230602,214900,1739398950,34750,34750,34750,34750,0
|
|
20230602,214800,1739398950,34750,34750,34750,34750,0
|
|
20230602,214700,1739398950,34750,34750,34750,34750,0
|
|
20230602,214600,1739398950,34750,34750,34750,34750,0
|
|
20230602,214500,1739398950,34750,34750,34750,34750,0
|
|
20230602,214400,1739398950,34750,34750,34750,34750,0
|
|
20230602,214300,1739398950,34750,34750,34750,34750,0
|
|
20230602,214200,1739398950,34750,34750,34750,34750,795
|
|
20230602,214100,1739398950,34750,34750,34750,34750,0
|
|
20230602,214000,1739398950,34750,34750,34750,34750,0
|
|
20230602,213900,1739398950,34750,34750,34750,34750,0
|
|
20230602,213800,1739398950,34750,34750,34750,34750,0
|
|
20230602,213700,1739398950,34750,34750,34750,34750,0
|
|
20230602,213600,1739398950,34750,34750,34750,34750,0
|
|
20230602,213500,1739398950,34750,34750,34750,34750,0
|
|
20230602,213400,1739398950,34750,34750,34750,34750,0
|
|
20230602,213300,1739398950,34750,34750,34750,34750,0
|
|
20230602,213200,1739398950,34750,34750,34750,34750,0
|
|
20230602,213100,1739398950,34750,34750,34750,34750,0
|
|
20230602,213000,1739398950,34750,34750,34750,34750,0
|
|
20230602,212900,1739398950,34750,34750,34750,34750,0
|
|
20230602,212800,1739398950,34750,34750,34750,34750,0
|
|
20230602,212700,1739398950,34750,34750,34750,34750,0
|
|
20230602,212600,1739398950,34750,34750,34750,34750,0
|
|
20230602,212500,1739398950,34750,34750,34750,34750,0
|
|
20230602,212400,1739398950,34750,34750,34750,34750,0
|
|
20230602,212300,1739398950,34750,34750,34750,34750,0
|
|
20230602,212200,1739398950,34750,34750,34750,34750,0
|
|
20230602,212100,1739398950,34750,34750,34750,34750,0
|
|
20230602,212000,1739398950,34750,34750,34750,34750,0
|
|
20230602,211900,1739398950,34750,34750,34750,34750,0
|
|
20230602,211800,1739398950,34750,34750,34750,34750,0
|
|
20230602,211700,1739398950,34750,34750,34750,34750,0
|
|
20230602,211600,1739398950,34750,34750,34750,34750,0
|
|
20230602,211500,1739398950,34750,34750,34750,34750,0
|
|
20230602,211400,1739398950,34750,34750,34750,34750,0
|
|
20230602,211300,1739398950,34750,34750,34750,34750,0
|
|
20230602,211200,1739398950,34750,34750,34750,34750,795
|
|
20230602,211100,1739398950,34750,34750,34750,34750,0
|
|
20230602,211000,1739398950,34750,34750,34750,34750,0
|
|
20230602,210900,1739398950,34750,34750,34750,34750,0
|
|
20230602,210800,1739398950,34750,34750,34750,34750,0
|
|
20230602,210700,1739398950,34750,34750,34750,34750,0
|
|
20230602,210600,1739398950,34750,34750,34750,34750,0
|
|
20230602,210500,1739398950,34750,34750,34750,34750,0
|
|
20230602,210400,1739398950,34750,34750,34750,34750,0
|
|
20230602,210300,1739398950,34750,34750,34750,34750,0
|
|
20230602,210200,1739398950,34750,34750,34750,34750,0
|
|
20230602,210100,1739398950,34750,34750,34750,34750,0
|
|
20230602,210000,1739398950,34750,34750,34750,34750,0
|
|
20230602,205900,1739398950,34750,34750,34750,34750,0
|
|
20230602,205800,1739398950,34750,34750,34750,34750,0
|
|
20230602,205700,1739398950,34750,34750,34750,34750,0
|
|
20230602,205600,1739398950,34750,34750,34750,34750,0
|
|
20230602,205500,1739398950,34750,34750,34750,34750,0
|
|
20230602,205400,1739398950,34750,34750,34750,34750,0
|
|
20230602,205300,1739398950,34750,34750,34750,34750,0
|
|
20230602,205200,1739398950,34750,34750,34750,34750,0
|
|
20230602,205100,1739398950,34750,34750,34750,34750,0
|
|
20230602,205000,1739398950,34750,34750,34750,34750,0
|
|
20230602,204900,1739398950,34750,34750,34750,34750,0
|
|
20230602,204800,1739398950,34750,34750,34750,34750,0
|
|
20230602,204700,1739398950,34750,34750,34750,34750,0
|
|
20230602,204600,1739398950,34750,34750,34750,34750,0
|
|
20230602,204500,1739398950,34750,34750,34750,34750,0
|
|
20230602,204400,1739398950,34750,34750,34750,34750,0
|
|
20230602,204300,1739398950,34750,34750,34750,34750,0
|
|
20230602,204200,1739398950,34750,34750,34750,34750,795
|
|
20230602,204100,1739398950,34750,34750,34750,34750,0
|
|
20230602,204000,1739398950,34750,34750,34750,34750,0
|
|
20230602,203900,1739398950,34750,34750,34750,34750,0
|
|
20230602,203800,1739398950,34750,34750,34750,34750,0
|
|
20230602,203700,1739398950,34750,34750,34750,34750,0
|
|
20230602,203600,1739398950,34750,34750,34750,34750,0
|
|
20230602,203500,1739398950,34750,34750,34750,34750,0
|
|
20230602,203400,1739398950,34750,34750,34750,34750,0
|
|
20230602,203300,1739398950,34750,34750,34750,34750,0
|
|
20230602,203200,1739398950,34750,34750,34750,34750,0
|
|
20230602,203100,1739398950,34750,34750,34750,34750,0
|
|
20230602,203000,1739398950,34750,34750,34750,34750,0
|
|
20230602,202900,1739398950,34750,34750,34750,34750,0
|
|
20230602,202800,1739398950,34750,34750,34750,34750,0
|
|
20230602,202700,1739398950,34750,34750,34750,34750,0
|
|
20230602,202600,1739398950,34750,34750,34750,34750,0
|
|
20230602,202500,1739398950,34750,34750,34750,34750,0
|
|
20230602,202400,1739398950,34750,34750,34750,34750,0
|
|
20230602,202300,1739398950,34750,34750,34750,34750,0
|
|
20230602,202200,1739398950,34750,34750,34750,34750,0
|
|
20230602,202100,1739398950,34750,34750,34750,34750,0
|
|
20230602,202000,1739398950,34750,34750,34750,34750,0
|
|
20230602,201900,1739398950,34750,34750,34750,34750,0
|
|
20230602,201800,1739398950,34750,34750,34750,34750,0
|
|
20230602,201700,1739398950,34750,34750,34750,34750,0
|
|
20230602,201600,1739398950,34750,34750,34750,34750,0
|
|
20230602,201500,1739398950,34750,34750,34750,34750,0
|
|
20230602,201400,1739398950,34750,34750,34750,34750,0
|
|
20230602,201300,1739398950,34750,34750,34750,34750,0
|
|
20230602,201200,1739398950,34750,34750,34750,34750,795
|
|
20230602,201100,1739398950,34750,34750,34750,34750,0
|
|
20230602,201000,1739398950,34750,34750,34750,34750,0
|
|
20230602,200900,1739398950,34750,34750,34750,34750,0
|
|
20230602,200800,1739398950,34750,34750,34750,34750,0
|
|
20230602,200700,1739398950,34750,34750,34750,34750,0
|
|
20230602,200600,1739398950,34750,34750,34750,34750,0
|
|
20230602,200500,1739398950,34750,34750,34750,34750,0
|
|
20230602,200400,1739398950,34750,34750,34750,34750,0
|
|
20230602,200300,1739398950,34750,34750,34750,34750,0
|
|
20230602,200200,1739398950,34750,34750,34750,34750,0
|
|
20230602,200100,1739398950,34750,34750,34750,34750,0
|
|
20230602,200000,1739398950,34750,34750,34750,34750,0
|
|
20230602,195900,1739398950,34750,34750,34750,34750,0
|
|
20230602,195800,1739398950,34750,34750,34750,34750,0
|
|
20230602,195700,1739398950,34750,34750,34750,34750,0
|
|
20230602,195600,1739398950,34750,34750,34750,34750,0
|
|
20230602,195500,1739398950,34750,34750,34750,34750,0
|
|
20230602,195400,1739398950,34750,34750,34750,34750,0
|
|
20230602,195300,1739398950,34750,34750,34750,34750,0
|
|
20230602,195200,1739398950,34750,34750,34750,34750,0
|
|
20230602,195100,1739398950,34750,34750,34750,34750,0
|
|
20230602,195000,1739398950,34750,34750,34750,34750,0
|
|
20230602,194900,1739398950,34750,34750,34750,34750,0
|
|
20230602,194800,1739398950,34750,34750,34750,34750,0
|
|
20230602,194700,1739398950,34750,34750,34750,34750,0
|
|
20230602,194600,1739398950,34750,34750,34750,34750,0
|
|
20230602,194500,1739398950,34750,34750,34750,34750,0
|
|
20230602,194400,1739398950,34750,34750,34750,34750,0
|
|
20230602,194300,1739398950,34750,34750,34750,34750,0
|
|
20230602,194200,1739398950,34750,34750,34750,34750,795
|
|
20230602,194100,1739398950,34750,34750,34750,34750,0
|
|
20230602,194000,1739398950,34750,34750,34750,34750,0
|
|
20230602,193900,1739398950,34750,34750,34750,34750,0
|
|
20230602,193800,1739398950,34750,34750,34750,34750,0
|
|
20230602,193700,1739398950,34750,34750,34750,34750,0
|
|
20230602,193600,1739398950,34750,34750,34750,34750,0
|
|
20230602,193500,1739398950,34750,34750,34750,34750,0
|
|
20230602,193400,1739398950,34750,34750,34750,34750,0
|
|
20230602,193300,1739398950,34750,34750,34750,34750,0
|
|
20230602,193200,1739398950,34750,34750,34750,34750,0
|
|
20230602,193100,1739398950,34750,34750,34750,34750,0
|
|
20230602,193000,1739398950,34750,34750,34750,34750,0
|
|
20230602,192900,1739398950,34750,34750,34750,34750,0
|
|
20230602,192800,1739398950,34750,34750,34750,34750,0
|
|
20230602,192700,1739398950,34750,34750,34750,34750,0
|
|
20230602,192600,1739398950,34750,34750,34750,34750,0
|
|
20230602,192500,1739398950,34750,34750,34750,34750,0
|
|
20230602,192400,1739398950,34750,34750,34750,34750,0
|
|
20230602,192300,1739398950,34750,34750,34750,34750,0
|
|
20230602,192200,1739398950,34750,34750,34750,34750,0
|
|
20230602,192100,1739398950,34750,34750,34750,34750,0
|
|
20230602,192000,1739398950,34750,34750,34750,34750,0
|
|
20230602,191900,1739398950,34750,34750,34750,34750,0
|
|
20230602,191800,1739398950,34750,34750,34750,34750,0
|
|
20230602,191700,1739398950,34750,34750,34750,34750,0
|
|
20230602,191600,1739398950,34750,34750,34750,34750,0
|
|
20230602,191500,1739398950,34750,34750,34750,34750,0
|
|
20230602,191400,1739398950,34750,34750,34750,34750,0
|
|
20230602,191300,1739398950,34750,34750,34750,34750,0
|
|
20230602,191200,1739398950,34750,34750,34750,34750,795
|
|
20230602,191100,1739398950,34750,34750,34750,34750,0
|
|
20230602,191000,1739398950,34750,34750,34750,34750,0
|
|
20230602,190900,1739398950,34750,34750,34750,34750,0
|
|
20230602,190800,1739398950,34750,34750,34750,34750,0
|
|
20230602,190700,1739398950,34750,34750,34750,34750,0
|
|
20230602,190600,1739398950,34750,34750,34750,34750,0
|
|
20230602,190500,1739398950,34750,34750,34750,34750,0
|
|
20230602,190400,1739398950,34750,34750,34750,34750,0
|
|
20230602,190300,1739398950,34750,34750,34750,34750,0
|
|
20230602,190200,1739398950,34750,34750,34750,34750,0
|
|
20230602,190100,1739398950,34750,34750,34750,34750,0
|
|
20230602,190000,1739398950,34750,34750,34750,34750,0
|
|
20230602,185900,1739398950,34750,34750,34750,34750,0
|
|
20230602,185800,1739398950,34750,34750,34750,34750,0
|
|
20230602,185700,1739398950,34750,34750,34750,34750,0
|
|
20230602,185600,1739398950,34750,34750,34750,34750,0
|
|
20230602,185500,1739398950,34750,34750,34750,34750,0
|
|
20230602,185400,1739398950,34750,34750,34750,34750,0
|
|
20230602,185300,1739398950,34750,34750,34750,34750,0
|
|
20230602,185200,1739398950,34750,34750,34750,34750,0
|
|
20230602,185100,1739398950,34750,34750,34750,34750,0
|
|
20230602,185000,1739398950,34750,34750,34750,34750,0
|
|
20230602,184900,1739398950,34750,34750,34750,34750,0
|
|
20230602,184800,1739398950,34750,34750,34750,34750,0
|
|
20230602,184700,1739398950,34750,34750,34750,34750,0
|
|
20230602,184600,1739398950,34750,34750,34750,34750,0
|
|
20230602,184500,1739398950,34750,34750,34750,34750,0
|
|
20230602,184400,1739398950,34750,34750,34750,34750,0
|
|
20230602,184300,1739398950,34750,34750,34750,34750,0
|
|
20230602,184200,1739398950,34750,34750,34750,34750,795
|
|
20230602,184100,1739398950,34750,34750,34750,34750,0
|
|
20230602,184000,1739398950,34750,34750,34750,34750,0
|
|
20230602,183900,1739398950,34750,34750,34750,34750,0
|
|
20230602,183800,1739398950,34750,34750,34750,34750,0
|
|
20230602,183700,1739398950,34750,34750,34750,34750,0
|
|
20230602,183600,1739398950,34750,34750,34750,34750,0
|
|
20230602,183500,1739398950,34750,34750,34750,34750,0
|
|
20230602,183400,1739398950,34750,34750,34750,34750,0
|
|
20230602,183300,1739398950,34750,34750,34750,34750,0
|
|
20230602,183200,1739398950,34750,34750,34750,34750,0
|
|
20230602,183100,1739398950,34750,34750,34750,34750,0
|
|
20230602,183000,1739398950,34750,34750,34750,34750,0
|
|
20230602,182900,1739398950,34750,34750,34750,34750,0
|
|
20230602,182800,1739398950,34750,34750,34750,34750,0
|
|
20230602,182700,1739398950,34750,34750,34750,34750,0
|
|
20230602,182600,1739398950,34750,34750,34750,34750,0
|
|
20230602,182500,1739398950,34750,34750,34750,34750,0
|
|
20230602,182400,1739398950,34750,34750,34750,34750,0
|
|
20230602,182300,1739398950,34750,34750,34750,34750,0
|
|
20230602,182200,1739398950,34750,34750,34750,34750,0
|
|
20230602,182100,1739398950,34750,34750,34750,34750,0
|
|
20230602,182000,1739398950,34750,34750,34750,34750,0
|
|
20230602,181900,1739398950,34750,34750,34750,34750,0
|
|
20230602,181800,1739398950,34750,34750,34750,34750,0
|
|
20230602,181700,1739398950,34750,34750,34750,34750,0
|
|
20230602,181600,1739398950,34750,34750,34750,34750,0
|
|
20230602,181500,1739398950,34750,34750,34750,34750,0
|
|
20230602,181400,1739398950,34750,34750,34750,34750,0
|
|
20230602,181300,1739398950,34750,34750,34750,34750,0
|
|
20230602,181200,1739398950,34750,34750,34750,34750,795
|
|
20230602,181100,1739398950,34750,34750,34750,34750,0
|
|
20230602,181000,1739398950,34750,34750,34750,34750,0
|
|
20230602,180900,1739398950,34750,34750,34750,34750,0
|
|
20230602,180800,1739398950,34750,34750,34750,34750,0
|
|
20230602,180700,1739398950,34750,34750,34750,34750,0
|
|
20230602,180600,1739398950,34750,34750,34750,34750,0
|
|
20230602,180500,1739398950,34750,34750,34750,34750,0
|
|
20230602,180400,1739398950,34750,34750,34750,34750,0
|
|
20230602,180300,1739398950,34750,34750,34750,34750,0
|
|
20230602,180200,1739398950,34750,34750,34750,34750,0
|
|
20230602,180100,1739398950,34750,34750,34750,34750,0
|
|
20230602,180000,1739398950,34750,34750,34750,34750,0
|
|
20230602,175900,1739398950,34750,34750,34750,34750,0
|
|
20230602,175800,1739398950,34750,34750,34750,34750,0
|
|
20230602,175700,1739398950,34750,34750,34750,34750,0
|
|
20230602,175600,1739398950,34750,34750,34750,34750,0
|
|
20230602,175500,1739398950,34750,34750,34750,34750,0
|
|
20230602,175400,1739398950,34750,34750,34750,34750,0
|
|
20230602,175300,1739398950,34750,34750,34750,34750,0
|
|
20230602,175200,1739398950,34750,34750,34750,34750,0
|
|
20230602,175100,1739398950,34750,34750,34750,34750,0
|
|
20230602,175000,1739398950,34750,34750,34750,34750,0
|
|
20230602,174900,1739398950,34750,34750,34750,34750,0
|
|
20230602,174800,1739398950,34750,34750,34750,34750,0
|
|
20230602,174700,1739398950,34750,34750,34750,34750,0
|
|
20230602,174600,1739398950,34750,34750,34750,34750,0
|
|
20230602,174500,1739398950,34750,34750,34750,34750,0
|
|
20230602,174400,1739398950,34750,34750,34750,34750,0
|
|
20230602,174300,1739398950,34750,34750,34750,34750,0
|
|
20230602,174200,1739398950,34750,34750,34750,34750,795
|
|
20230602,174100,1739398950,34750,34750,34750,34750,0
|
|
20230602,174000,1739398950,34750,34750,34750,34750,0
|
|
20230602,173900,1739398950,34750,34750,34750,34750,0
|
|
20230602,173800,1739398950,34750,34750,34750,34750,0
|
|
20230602,173700,1739398950,34750,34750,34750,34750,0
|
|
20230602,173600,1739398950,34750,34750,34750,34750,0
|
|
20230602,173500,1739398950,34750,34750,34750,34750,0
|
|
20230602,173400,1739398950,34750,34750,34750,34750,0
|
|
20230602,173300,1739398950,34750,34750,34750,34750,0
|
|
20230602,173200,1739398950,34750,34750,34750,34750,0
|
|
20230602,173100,1739398950,34750,34750,34750,34750,0
|
|
20230602,173000,1739398950,34750,34750,34750,34750,0
|
|
20230602,172900,1739398950,34750,34750,34750,34750,0
|
|
20230602,172800,1739398950,34750,34750,34750,34750,0
|
|
20230602,172700,1739398950,34750,34750,34750,34750,0
|
|
20230602,172600,1739398950,34750,34750,34750,34750,0
|
|
20230602,172500,1739398950,34750,34750,34750,34750,0
|
|
20230602,172400,1739398950,34750,34750,34750,34750,0
|
|
20230602,172300,1739398950,34750,34750,34750,34750,0
|
|
20230602,172200,1739398950,34750,34750,34750,34750,0
|
|
20230602,172100,1739398950,34750,34750,34750,34750,0
|
|
20230602,172000,1739398950,34750,34750,34750,34750,0
|
|
20230602,171900,1739398950,34750,34750,34750,34750,0
|
|
20230602,171800,1739398950,34750,34750,34750,34750,0
|
|
20230602,171700,1739398950,34750,34750,34750,34750,0
|
|
20230602,171600,1739398950,34750,34750,34750,34750,0
|
|
20230602,171500,1739398950,34750,34750,34750,34750,0
|
|
20230602,171400,1739398950,34750,34750,34750,34750,0
|
|
20230602,171300,1739398950,34750,34750,34750,34750,0
|
|
20230602,171200,1739398950,34750,34750,34750,34750,795
|
|
20230602,171100,1739398950,34750,34750,34750,34750,0
|
|
20230602,171000,1739398950,34750,34750,34750,34750,0
|
|
20230602,170900,1739398950,34750,34750,34750,34750,0
|
|
20230602,170800,1739398950,34750,34750,34750,34750,0
|
|
20230602,170700,1739398950,34750,34750,34750,34750,0
|
|
20230602,170600,1739398950,34750,34750,34750,34750,0
|
|
20230602,170500,1739398950,34750,34750,34750,34750,0
|
|
20230602,170400,1739398950,34750,34750,34750,34750,0
|
|
20230602,170300,1739398950,34750,34750,34750,34750,0
|
|
20230602,170200,1739398950,34750,34750,34750,34750,0
|
|
20230602,170100,1739398950,34750,34750,34750,34750,0
|
|
20230602,170000,1739398950,34750,34750,34750,34750,0
|
|
20230602,165900,1739398950,34750,34750,34750,34750,0
|
|
20230602,165800,1739398950,34750,34750,34750,34750,0
|
|
20230602,165700,1739398950,34750,34750,34750,34750,0
|
|
20230602,165600,1739398950,34750,34750,34750,34750,0
|
|
20230602,165500,1739398950,34750,34750,34750,34750,0
|
|
20230602,165400,1739398950,34750,34750,34750,34750,0
|
|
20230602,165300,1739398950,34750,34750,34750,34750,0
|
|
20230602,165200,1739398950,34750,34750,34750,34750,0
|
|
20230602,165100,1739398950,34750,34750,34750,34750,0
|
|
20230602,165000,1739398950,34750,34750,34750,34750,0
|
|
20230602,164900,1739398950,34750,34750,34750,34750,0
|
|
20230602,164800,1739398950,34750,34750,34750,34750,0
|
|
20230602,164700,1739398950,34750,34750,34750,34750,0
|
|
20230602,164600,1739398950,34750,34750,34750,34750,0
|
|
20230602,164500,1739398950,34750,34750,34750,34750,0
|
|
20230602,164400,1739398950,34750,34750,34750,34750,0
|
|
20230602,164300,1739398950,34750,34750,34750,34750,0
|
|
20230602,164200,1739398950,34750,34750,34750,34750,795
|
|
20230602,164100,1739398950,34750,34750,34750,34750,0
|
|
20230602,164000,1739398950,34750,34750,34750,34750,0
|
|
20230602,163900,1739398950,34750,34750,34750,34750,0
|
|
20230602,163800,1739398950,34750,34750,34750,34750,0
|
|
20230602,163700,1739398950,34750,34750,34750,34750,0
|
|
20230602,163600,1739398950,34750,34750,34750,34750,0
|
|
20230602,163500,1739398950,34750,34750,34750,34750,0
|
|
20230602,163400,1739398950,34750,34750,34750,34750,0
|
|
20230602,163300,1739398950,34750,34750,34750,34750,0
|
|
20230602,163200,1739398950,34750,34750,34750,34750,0
|
|
20230602,163100,1739398950,34750,34750,34750,34750,0
|
|
20230602,163000,1739398950,34750,34750,34750,34750,0
|
|
20230602,162900,1739398950,34750,34750,34750,34750,0
|
|
20230602,162800,1739398950,34750,34750,34750,34750,0
|
|
20230602,162700,1739398950,34750,34750,34750,34750,0
|
|
20230602,162600,1739398950,34750,34750,34750,34750,0
|
|
20230602,162500,1739398950,34750,34750,34750,34750,0
|
|
20230602,162400,1739398950,34750,34750,34750,34750,0
|
|
20230602,162300,1739398950,34750,34750,34750,34750,0
|
|
20230602,162200,1739398950,34750,34750,34750,34750,0
|
|
20230602,162100,1739398950,34750,34750,34750,34750,0
|
|
20230602,162000,1739398950,34750,34750,34750,34750,0
|
|
20230602,161900,1739398950,34750,34750,34750,34750,0
|
|
20230602,161800,1739398950,34750,34750,34750,34750,0
|
|
20230602,161700,1739398950,34750,34750,34750,34750,0
|
|
20230602,161600,1739398950,34750,34750,34750,34750,0
|
|
20230602,161500,1739398950,34750,34750,34750,34750,0
|
|
20230602,161400,1739398950,34750,34750,34750,34750,0
|
|
20230602,161300,1739398950,34750,34750,34750,34750,0
|
|
20230602,161200,1739398950,34750,34750,34750,34750,795
|
|
20230602,161100,1739398950,34750,34750,34750,34750,0
|
|
20230602,161000,1739398950,34750,34750,34750,34750,0
|
|
20230602,160900,1739398950,34750,34750,34750,34750,0
|
|
20230602,160800,1739398950,34750,34750,34750,34750,0
|
|
20230602,160700,1739398950,34750,34750,34750,34750,0
|
|
20230602,160600,1739398950,34750,34750,34750,34750,0
|
|
20230602,160500,1739398950,34750,34750,34750,34750,0
|
|
20230602,160400,1739398950,34750,34750,34750,34750,0
|
|
20230602,160300,1739398950,34750,34750,34750,34750,0
|
|
20230602,160200,1739398950,34750,34750,34750,34750,0
|
|
20230602,160100,1739398950,34750,34750,34750,34750,0
|
|
20230602,160000,1739398950,34750,34750,34750,34750,0
|
|
20230602,155900,1739398950,34750,34750,34750,34750,0
|
|
20230602,155800,1739398950,34750,34750,34750,34750,0
|
|
20230602,155700,1739398950,34750,34750,34750,34750,0
|
|
20230602,155600,1739398950,34750,34750,34750,34750,0
|
|
20230602,155500,1739398950,34750,34750,34750,34750,0
|
|
20230602,155400,1739398950,34750,34750,34750,34750,0
|
|
20230602,155300,1739398950,34750,34750,34750,34750,0
|
|
20230602,155200,1739398950,34750,34750,34750,34750,0
|
|
20230602,155100,1739398950,34750,34750,34750,34750,0
|
|
20230602,155000,1739398950,34750,34750,34750,34750,0
|
|
20230602,154900,1739398950,34750,34750,34750,34750,0
|
|
20230602,154800,1739398950,34750,34750,34750,34750,0
|
|
20230602,154700,1739398950,34750,34750,34750,34750,0
|
|
20230602,154600,1739398950,34750,34750,34750,34750,0
|
|
20230602,154500,1739398950,34750,34750,34750,34750,0
|
|
20230602,154400,1739398950,34750,34750,34750,34750,0
|
|
20230602,154300,1739398950,34750,34750,34750,34750,0
|
|
20230602,154200,1739398950,34750,34750,34750,34750,795
|
|
20230602,154100,1739398950,34750,34750,34750,34750,0
|
|
20230602,154000,1739398950,34750,34750,34750,34750,0
|
|
20230602,153900,1739398950,34750,34750,34750,34750,0
|
|
20230602,153800,1739398950,34750,34750,34750,34750,0
|
|
20230602,153700,1739398950,34750,34750,34750,34750,0
|
|
20230602,153600,1739398950,34750,34750,34750,34750,0
|
|
20230602,153500,1739398950,34750,34750,34750,34750,0
|
|
20230602,153400,1739398950,34750,34750,34750,34750,0
|
|
20230602,153300,1739398950,34750,34750,34750,34750,0
|
|
20230602,153200,1739398950,34750,34750,34750,34750,0
|
|
20230602,153100,1739398950,34750,34750,34750,34750,0
|
|
20230602,153000,1739398950,34750,34750,34750,34750,795
|
|
20230602,152900,1711772700,34800,34800,34800,34800,0
|
|
20230602,152800,1711772700,34800,34800,34800,34800,0
|
|
20230602,152700,1711772700,34800,34800,34800,34800,0
|
|
20230602,152600,1711772700,34800,34800,34800,34800,0
|
|
20230602,152500,1711772700,34800,34800,34800,34800,0
|
|
20230602,152400,1711772700,34800,34800,34800,34800,0
|
|
20230602,152300,1711772700,34800,34800,34800,34800,0
|
|
20230602,152200,1711772700,34800,34800,34800,34800,0
|
|
20230602,152100,1711772700,34800,34800,34800,34800,0
|
|
20230602,152000,1711772700,34800,34800,34800,34800,0
|
|
20230602,151900,1711772700,34800,34750,34800,34750,58
|
|
20230602,151800,1709755450,34800,34750,34800,34750,39
|
|
20230602,151700,1708398450,34850,34750,34900,34750,194
|
|
20230602,151600,1701637650,34800,34750,34850,34750,175
|
|
20230602,151500,1695541800,34850,34800,34850,34750,587
|
|
20230602,151400,1675130000,34750,34800,34850,34750,248
|
|
20230602,151300,1666499000,34800,34800,34850,34800,126
|
|
20230602,151200,1662108300,34850,34900,34900,34800,241
|
|
20230602,151100,1653712350,34850,34800,34900,34800,208
|
|
20230602,151000,1646463500,34800,34850,34850,34750,170
|
|
20230602,150900,1640544550,34800,34850,34850,34750,258
|
|
20230602,150800,1631563500,34850,34800,34850,34800,134
|
|
20230602,150700,1626896200,34800,34800,34850,34750,256
|
|
20230602,150600,1617981850,34800,34850,34850,34750,292
|
|
20230602,150500,1607816400,34800,34800,34850,34750,172
|
|
20230602,150400,1601825400,34750,34800,34850,34750,123
|
|
20230602,150300,1597541900,34750,34800,34800,34750,175
|
|
20230602,150200,1591454750,34750,34800,34800,34750,187
|
|
20230602,150100,1584949650,34750,34800,34800,34600,183
|
|
20230602,150000,1578583400,34750,34800,34800,34550,218
|
|
20230602,145900,1571012400,34750,34750,34750,34550,289
|
|
20230602,145800,1560980450,34750,34550,34750,34550,226
|
|
20230602,145700,1553146700,34650,34600,34650,34550,108
|
|
20230602,145600,1549410250,34700,34700,34700,34550,742
|
|
20230602,145500,1523760900,34750,34700,34750,34550,130
|
|
20230602,145400,1519257250,34750,34700,34750,34550,105
|
|
20230602,145300,1515622400,34700,34700,34750,34550,138
|
|
20230602,145200,1510838100,34750,34650,34800,34550,156
|
|
20230602,145100,1505426650,34700,34750,34800,34600,106
|
|
20230602,145000,1501746400,34750,34750,34800,34650,157
|
|
20230602,144900,1496296750,34750,34800,34800,34750,77
|
|
20230602,144800,1493619650,34800,34750,34800,34650,117
|
|
20230602,144700,1489559250,34750,34750,34750,34650,125
|
|
20230602,144600,1485220100,34700,34750,34750,34700,135
|
|
20230602,144500,1480531900,34700,34750,34800,34700,111
|
|
20230602,144400,1476673050,34800,34800,34800,34800,63
|
|
20230602,144300,1474480650,34750,34800,34800,34700,105
|
|
20230602,144200,1470829250,34700,34750,34800,34700,226
|
|
20230602,144100,1462974000,34750,34750,34750,34750,259
|
|
20230602,144000,1453973750,34700,34750,34750,34700,86
|
|
20230602,143900,1450987750,34750,34750,34750,34700,87
|
|
20230602,143800,1447967000,34750,34800,34800,34750,83
|
|
20230602,143700,1445080950,34800,34700,34800,34700,610
|
|
20230602,143600,1423884200,34700,34700,34700,34650,223
|
|
20230602,143500,1416148600,34700,34650,34700,34650,90
|
|
20230602,143400,1413028100,34700,34700,34700,34700,84
|
|
20230602,143300,1410113300,34650,34700,34700,34650,123
|
|
20230602,143200,1405847700,34700,34650,34700,34650,34
|
|
20230602,143100,1404667950,34700,34700,34700,34700,96
|
|
20230602,143000,1401336750,34700,34650,34700,34650,118
|
|
20230602,142900,1397242200,34650,34700,34700,34650,85
|
|
20230602,142800,1394295150,34650,34700,34700,34650,86
|
|
20230602,142700,1391313450,34650,34700,34700,34650,85
|
|
20230602,142600,1388366450,34650,34650,34650,34600,75
|
|
20230602,142500,1385770250,34700,34650,34700,34650,86
|
|
20230602,142400,1382788550,34700,34650,34700,34650,95
|
|
20230602,142300,1379495100,34650,34650,34650,34650,46
|
|
20230602,142200,1377901200,34650,34650,34700,34650,116
|
|
20230602,142100,1373880450,34700,34650,34700,34550,85
|
|
20230602,142000,1370934950,34550,34650,34700,34550,41
|
|
20230602,141900,1369513100,34650,34700,34700,34600,157
|
|
20230602,141800,1364074100,34650,34700,34700,34650,81
|
|
20230602,141700,1361266150,34700,34700,34700,34650,86
|
|
20230602,141600,1358284450,34700,34750,34750,34700,212
|
|
20230602,141500,1350926300,34700,34750,34750,34700,124
|
|
20230602,141400,1346620800,34750,34700,34750,34600,96
|
|
20230602,141300,1343288950,34750,34700,34750,34700,466
|
|
20230602,141200,1327098500,34600,34750,34750,34600,143
|
|
20230602,141100,1322138550,34700,34850,34850,34700,142
|
|
20230602,141000,1317203000,34800,34650,34800,34650,644
|
|
20230602,140900,1294857100,34550,34650,34650,34550,343
|
|
20230602,140800,1282975250,34600,34500,34600,34400,841
|
|
20230602,140700,1253940800,34500,34450,34500,34450,254
|
|
20230602,140600,1245182950,34400,34450,34550,34400,269
|
|
20230602,140500,1235911850,34450,34500,34550,34400,241
|
|
20230602,140400,1227603450,34500,34400,34500,34400,369
|
|
20230602,140300,1214898550,34500,34400,34500,34350,329
|
|
20230602,140200,1203578400,34400,34400,34450,34400,165
|
|
20230602,140100,1197901350,34400,34450,34500,34400,557
|
|
20230602,140000,1178704700,34450,34450,34500,34400,957
|
|
20230602,135900,1145776600,34500,34400,34500,34400,299
|
|
20230602,135800,1135477450,34400,34450,34450,34400,287
|
|
20230602,135700,1125594550,34500,34450,34500,34400,141
|
|
20230602,135600,1120733500,34450,34450,34500,34450,365
|
|
20230602,135500,1108152000,34500,34500,34550,34450,242
|
|
20230602,135400,1099802850,34550,34450,34550,34450,450
|
|
20230602,135300,1084281300,34450,34500,34550,34450,244
|
|
20230602,135200,1075868100,34500,34500,34500,34450,143
|
|
20230602,135100,1070941600,34500,34450,34550,34450,326
|
|
20230602,135000,1059698700,34450,34500,34500,34450,260
|
|
20230602,134900,1050741000,34500,34500,34500,34400,629
|
|
20230602,134800,1029052500,34550,34550,34550,34450,339
|
|
20230602,134700,1017359700,34500,34450,34550,34450,367
|
|
20230602,134600,1004701100,34500,34650,34650,34450,4265
|
|
20230602,134500,857501800,34950,34550,35000,34550,1251
|
|
20230602,134400,813956900,34550,34550,34600,34550,336
|
|
20230602,134300,802345550,34600,34550,34600,34500,265
|
|
20230602,134200,793192500,34600,34600,34600,34550,217
|
|
20230602,134100,785693650,34600,34600,34650,34600,295
|
|
20230602,134000,775486400,34600,34650,34650,34600,287
|
|
20230602,133900,765555750,34650,34600,34700,34600,482
|
|
20230602,133800,748870000,34600,34650,34700,34600,370
|
|
20230602,133700,736052050,34650,34700,34750,34650,164
|
|
20230602,133600,730362550,34700,34800,34800,34700,203
|
|
20230602,133500,723314750,34750,34700,34750,34700,81
|
|
20230602,133400,720500050,34800,34750,34800,34750,99
|
|
20230602,133300,717059350,34800,34800,34800,34800,37
|
|
20230602,133200,715771750,34850,34750,34850,34750,125
|
|
20230602,133100,711427200,34800,34800,34800,34750,96
|
|
20230602,133000,708087500,34800,34850,34850,34800,90
|
|
20230602,132900,704954650,34850,34850,34850,34800,59
|
|
20230602,132800,702901000,34850,34900,34900,34850,52
|
|
20230602,132700,701088350,34900,34950,34950,34900,33
|
|
20230602,132600,699936200,34950,34950,34950,34950,11
|
|
20230602,132500,699551750,35000,35050,35050,35000,65
|
|
20230602,132400,697276350,35000,35000,35000,35000,11
|
|
20230602,132300,696891350,35050,35000,35050,35000,15
|
|
20230602,132200,696365900,35000,35050,35050,35000,9
|
|
20230602,132100,696050500,34950,35000,35050,34950,41
|
|
20230602,132000,694615450,35000,35050,35050,35000,41
|
|
20230602,131900,693178900,35000,35050,35050,35000,13
|
|
20230602,131800,692723500,35000,35000,35000,35000,27
|
|
20230602,131700,691778500,35000,35050,35050,35000,11
|
|
20230602,131600,691393050,35000,35050,35050,35000,19
|
|
20230602,131500,690727350,35000,34950,35050,34950,20
|
|
20230602,131400,690027000,34950,35050,35050,34950,9
|
|
20230602,131300,689711650,35050,35050,35050,35050,0
|
|
20230602,131200,689711650,35050,35000,35050,34900,27
|
|
20230602,131100,688767600,35000,35000,35050,35000,26
|
|
20230602,131000,687857200,35050,35000,35050,35000,9
|
|
20230602,130900,687541800,35000,34950,35000,34950,11
|
|
20230602,130800,687156950,35050,35000,35050,35000,67
|
|
20230602,130700,684811000,34800,35000,35000,34800,84
|
|
20230602,130600,681882800,35050,35000,35050,35000,9
|
|
20230602,130500,681567400,35050,35000,35050,35000,28
|
|
20230602,130400,680586950,35050,34950,35050,34950,9
|
|
20230602,130300,680271600,34950,35000,35050,34950,79
|
|
20230602,130200,677509400,35050,35050,35050,35050,27
|
|
20230602,130100,676563050,35050,35050,35050,35000,45
|
|
20230602,130000,674986500,35100,35100,35100,35100,1
|
|
20230602,125900,674951400,35050,35050,35050,35050,0
|
|
20230602,125800,674951400,35050,35050,35050,35050,12
|
|
20230602,125700,674530800,35050,35050,35050,35050,5
|
|
20230602,125600,674355550,35050,35050,35050,34950,86
|
|
20230602,125500,671348000,35100,35100,35100,35100,0
|
|
20230602,125400,671348000,35100,35050,35100,35050,6
|
|
20230602,125300,671137650,35000,35000,35000,35000,17
|
|
20230602,125200,670542650,35000,35000,35000,35000,8
|
|
20230602,125100,670262650,35000,35050,35050,35000,74
|
|
20230602,125000,667672200,35050,35050,35050,35050,34
|
|
20230602,124900,666480500,35050,35050,35050,35050,2
|
|
20230602,124800,666410400,35100,35050,35100,35050,2
|
|
20230602,124700,666340250,35050,35050,35050,35050,16
|
|
20230602,124600,665779450,35050,35050,35050,35050,8
|
|
20230602,124500,665499050,35050,35050,35050,35050,1
|
|
20230602,124400,665464000,35050,35050,35050,35050,8
|
|
20230602,124300,665183600,35050,35050,35050,35050,28
|
|
20230602,124200,664202200,35050,35050,35050,35050,8
|
|
20230602,124100,663921800,35050,35050,35050,35000,89
|
|
20230602,124000,660802950,35050,35050,35050,35050,28
|
|
20230602,123900,659821550,35050,35050,35050,35050,0
|
|
20230602,123800,659821550,35050,35100,35100,35050,11
|
|
20230602,123700,659435850,35100,35050,35100,35000,67
|
|
20230602,123600,657088950,35050,35050,35050,35050,9
|
|
20230602,123500,656773500,35050,35050,35050,35050,22
|
|
20230602,123400,656002400,35000,35050,35050,35000,11
|
|
20230602,123300,655617000,35050,35000,35050,35000,2
|
|
20230602,123200,655546950,35050,35050,35050,35050,9
|
|
20230602,123100,655231500,35050,35050,35050,35050,29
|
|
20230602,123000,654215050,35000,35000,35050,35000,18
|
|
20230602,122900,653584650,35000,35050,35050,35000,64
|
|
20230602,122800,651344000,35050,35050,35050,35050,16
|
|
20230602,122700,650783200,35050,35050,35050,35050,9
|
|
20230602,122600,650467750,35050,35050,35050,35050,8
|
|
20230602,122500,650187350,35050,35050,35050,35050,32
|
|
20230602,122400,649065750,35050,35050,35050,35050,28
|
|
20230602,122300,648084350,35050,35050,35050,35050,8
|
|
20230602,122200,647803950,35050,35050,35050,35050,18
|
|
20230602,122100,647173050,35050,35050,35050,35050,9
|
|
20230602,122000,646857600,35050,35050,35050,35050,9
|
|
20230602,121900,646542150,35050,35050,35050,35050,27
|
|
20230602,121800,645595800,35050,35050,35050,35050,9
|
|
20230602,121700,645280350,35050,35050,35050,35050,8
|
|
20230602,121600,644999950,35050,35050,35050,35050,18
|
|
20230602,121500,644369050,35050,35050,35050,35050,8
|
|
20230602,121400,644088650,35050,35050,35050,35050,10
|
|
20230602,121300,643738150,35050,35000,35050,35000,42
|
|
20230602,121200,642266800,35050,35050,35050,35050,8
|
|
20230602,121100,641986400,35000,35000,35000,35000,0
|
|
20230602,121000,641986400,35000,35000,35000,35000,23
|
|
20230602,120900,641181400,35000,35000,35000,35000,8
|
|
20230602,120800,640901400,35000,35000,35000,35000,14
|
|
20230602,120700,640411400,35000,35000,35000,35000,272
|
|
20230602,120600,630891400,35000,35000,35000,35000,9
|
|
20230602,120500,630576400,35000,35000,35000,35000,0
|
|
20230602,120400,630576400,35000,35000,35000,35000,8
|
|
20230602,120300,630296400,35000,35000,35000,35000,27
|
|
20230602,120200,629351400,35000,35000,35000,35000,47
|
|
20230602,120100,627706400,35000,35000,35000,35000,9
|
|
20230602,120000,627391400,34950,34950,35000,34950,27
|
|
20230602,115900,626446800,35000,35000,35000,35000,9
|
|
20230602,115800,626131800,34950,34900,34950,34900,59
|
|
20230602,115700,624069800,34950,34900,34950,34900,32
|
|
20230602,115600,622951700,34950,34900,34950,34900,9
|
|
20230602,115500,622637550,34900,34900,34900,34900,15
|
|
20230602,115400,622114050,34950,34950,34950,34950,20
|
|
20230602,115300,621415050,34950,34900,34950,34900,29
|
|
20230602,115200,620402550,34900,34900,34900,34900,1
|
|
20230602,115100,620367650,34900,34900,34950,34900,10
|
|
20230602,115000,620018250,34900,34900,34900,34900,11
|
|
20230602,114900,619634350,34950,35000,35000,34950,12
|
|
20230602,114800,619214500,35000,35000,35000,34950,23
|
|
20230602,114700,618409550,34950,34950,34950,34950,9
|
|
20230602,114600,618095000,34900,34950,34950,34900,63
|
|
20230602,114500,615893400,34950,34900,34950,34900,82
|
|
20230602,114400,613028350,34950,34900,34950,34900,85
|
|
20230602,114300,610058050,34950,34950,34950,34950,18
|
|
20230602,114200,609428950,34900,34750,34900,34750,44
|
|
20230602,114100,607898800,34700,34650,34700,34650,114
|
|
20230602,114000,603947650,34600,34550,34600,34550,99
|
|
20230602,113900,600524500,34550,34600,34650,34550,126
|
|
20230602,113800,596164850,34600,34600,34650,34600,132
|
|
20230602,113700,591597200,34600,34600,34650,34600,82
|
|
20230602,113600,588759950,34650,34650,34700,34650,117
|
|
20230602,113500,584704950,34650,34650,34650,34600,207
|
|
20230602,113400,577535250,34650,34650,34700,34650,137
|
|
20230602,113300,572787750,34650,34700,34750,34650,105
|
|
20230602,113200,569147700,34700,34750,34750,34700,215
|
|
20230602,113100,561686650,34750,34700,34750,34700,81
|
|
20230602,113000,558875900,34700,34700,34750,34700,151
|
|
20230602,112900,553634800,34800,34750,34800,34750,347
|
|
20230602,112800,541575950,34750,34750,34850,34750,135
|
|
20230602,112700,536883900,34750,34800,34900,34750,214
|
|
20230602,112600,529446000,34850,34800,34850,34750,153
|
|
20230602,112500,524124350,34800,34750,34800,34750,129
|
|
20230602,112400,519641200,34800,34900,34900,34750,162
|
|
20230602,112300,514008850,34800,34800,34900,34750,338
|
|
20230602,112200,502247950,34800,34750,34800,34750,218
|
|
20230602,112100,494662450,34750,34800,34900,34750,117
|
|
20230602,112000,490594250,34750,34800,34800,34750,205
|
|
20230602,111900,483470200,34800,34800,34900,34800,1281
|
|
20230602,111800,438890500,34800,34800,34950,34800,312
|
|
20230602,111700,428022100,34850,34850,34850,34800,112
|
|
20230602,111600,424122950,34800,34800,34850,34800,145
|
|
20230602,111500,419075950,34850,34850,35050,34800,131
|
|
20230602,111400,414499900,34950,34850,34950,34850,144
|
|
20230602,111300,409479800,34850,34900,34900,34850,242
|
|
20230602,111200,401041050,34850,34950,34950,34850,348
|
|
20230602,111100,388900150,34950,35000,35000,34900,96
|
|
20230602,111000,385543600,35000,35050,35200,34950,467
|
|
20230602,110900,369192650,35000,35050,35150,35000,1001
|
|
20230602,110800,334152700,35150,35150,35150,35050,49
|
|
20230602,110700,332434950,35150,35150,35150,35150,0
|
|
20230602,110600,332434950,35150,35150,35150,35150,121
|
|
20230602,110500,328181800,35050,35050,35050,35050,0
|
|
20230602,110400,328181800,35050,35050,35050,35050,0
|
|
20230602,110300,328181800,35050,35150,35150,35050,26
|
|
20230602,110200,327269950,35050,35050,35050,35050,13
|
|
20230602,110100,326814300,35050,35050,35050,35050,98
|
|
20230602,110000,323379400,35050,35100,35100,35050,39
|
|
20230602,105900,322012350,35050,35050,35050,35050,0
|
|
20230602,105800,322012350,35050,35150,35150,35050,281
|
|
20230602,105700,312152400,35150,35150,35150,35150,4
|
|
20230602,105600,312011800,35200,35200,35200,35200,100
|
|
20230602,105500,308491800,35200,35200,35200,35200,15
|
|
20230602,105400,307963800,35200,35200,35200,35200,0
|
|
20230602,105300,307963800,35200,35200,35200,35100,115
|
|
20230602,105200,303916500,35150,35150,35150,35150,0
|
|
20230602,105100,303916500,35150,35200,35200,35150,281
|
|
20230602,105000,294038950,35200,35100,35200,35100,17
|
|
20230602,104900,293441850,35150,35150,35150,35150,20
|
|
20230602,104800,292738850,35100,35100,35100,35100,4
|
|
20230602,104700,292598450,35200,35200,35200,35200,0
|
|
20230602,104600,292598450,35200,35150,35250,35150,145
|
|
20230602,104500,287495600,35150,35150,35150,35150,0
|
|
20230602,104400,287495600,35150,35150,35150,35150,0
|
|
20230602,104300,287495600,35150,35150,35150,35150,139
|
|
20230602,104200,282609750,35150,35150,35150,35150,0
|
|
20230602,104100,282609750,35150,35150,35150,35150,0
|
|
20230602,104000,282609750,35150,35150,35150,35150,1
|
|
20230602,103900,282574600,35150,35150,35150,35150,1
|
|
20230602,103800,282539450,35150,35150,35150,35150,11
|
|
20230602,103700,282152800,35150,35150,35150,35150,1
|
|
20230602,103600,282117650,35150,35150,35150,35150,0
|
|
20230602,103500,282117650,35150,35150,35150,35150,10
|
|
20230602,103400,281766150,35150,35100,35150,35100,296
|
|
20230602,103300,271376500,35100,35100,35100,35100,6
|
|
20230602,103200,271165900,35100,35100,35100,35100,0
|
|
20230602,103100,271165900,35100,35100,35100,35100,10
|
|
20230602,103000,270814900,35050,35050,35050,35050,1
|
|
20230602,102900,270779850,35050,35050,35050,35050,18
|
|
20230602,102800,270148950,35050,35050,35050,35050,204
|
|
20230602,102700,262998750,35050,35050,35050,35050,17
|
|
20230602,102600,262402900,35000,35000,35000,34950,135
|
|
20230602,102500,257678100,35050,35050,35050,35050,8
|
|
20230602,102400,257397700,35050,35050,35050,35050,11
|
|
20230602,102300,257012150,35050,35050,35050,34950,321
|
|
20230602,102200,245762050,35050,34950,35050,34950,25
|
|
20230602,102100,244887600,34950,34900,34950,34900,101
|
|
20230602,102000,241362200,34900,34950,34950,34850,75
|
|
20230602,101900,238746800,34900,34900,34900,34900,12
|
|
20230602,101800,238328000,34900,34900,34900,34900,135
|
|
20230602,101700,233616500,34900,34900,34900,34900,17
|
|
20230602,101600,233023200,34900,34900,34900,34900,7
|
|
20230602,101500,232778900,34900,34900,34900,34900,10
|
|
20230602,101400,232429900,34900,34850,34900,34850,181
|
|
20230602,101300,226121700,34900,34900,34900,34900,110
|
|
20230602,101200,222282700,34900,34900,34900,34900,21
|
|
20230602,101100,221549800,34900,34950,34950,34850,260
|
|
20230602,101000,212476900,34900,34900,34900,34900,45
|
|
20230602,100900,210906400,34950,34950,34950,34950,0
|
|
20230602,100800,210906400,34950,34950,34950,34950,51
|
|
20230602,100700,209123950,34950,34950,34950,34950,0
|
|
20230602,100600,209123950,34950,34950,34950,34950,0
|
|
20230602,100500,209123950,34950,35050,35050,34950,15
|
|
20230602,100400,208599500,34950,34950,34950,34950,87
|
|
20230602,100300,205558850,34950,34900,34950,34900,29
|
|
20230602,100200,204546700,34950,34950,34950,34950,0
|
|
20230602,100100,204546700,34950,34950,34950,34950,22
|
|
20230602,100000,203777800,34950,34950,34950,34950,1
|
|
20230602,095900,203742850,34900,34900,34900,34900,0
|
|
20230602,095800,203742850,34900,34900,34900,34900,0
|
|
20230602,095700,203742850,34900,34950,34950,34900,67
|
|
20230602,095600,201404350,34950,34950,34950,34950,0
|
|
20230602,095500,201404350,34950,34950,34950,34950,18
|
|
20230602,095400,200775250,34950,34950,34950,34950,14
|
|
20230602,095300,200285950,34950,34950,34950,34950,0
|
|
20230602,095200,200285950,34950,34950,34950,34950,92
|
|
20230602,095100,197070550,34900,34900,34900,34900,0
|
|
20230602,095000,197070550,34900,34900,34900,34900,0
|
|
20230602,094900,197070550,34900,34900,34900,34900,0
|
|
20230602,094800,197070550,34900,34900,34900,34900,0
|
|
20230602,094700,197070550,34900,34900,34900,34900,1
|
|
20230602,094600,197035650,34900,34900,34900,34900,43
|
|
20230602,094500,195534950,34900,34900,34900,34900,26
|
|
20230602,094400,194627550,34950,34950,34950,34950,0
|
|
20230602,094300,194627550,34950,34950,34950,34950,0
|
|
20230602,094200,194627550,34950,35000,35000,34950,43
|
|
20230602,094100,193124650,35150,35150,35150,35150,0
|
|
20230602,094000,193124650,35150,35150,35150,35150,0
|
|
20230602,093900,193124650,35150,35150,35150,35150,0
|
|
20230602,093800,193124650,35150,35150,35150,35150,0
|
|
20230602,093700,193124650,35150,35150,35150,35150,5
|
|
20230602,093600,192948900,34950,35200,35200,34850,964
|
|
20230602,093500,159241550,35250,35250,35250,35250,0
|
|
20230602,093400,159241550,35250,35250,35250,35250,9
|
|
20230602,093300,158924300,35200,35100,35200,35100,12
|
|
20230602,093200,158502400,35100,35100,35100,35100,14
|
|
20230602,093100,158011000,35100,35050,35100,35050,8
|
|
20230602,093000,157730350,35000,35000,35000,35000,5
|
|
20230602,092900,157555350,35000,35100,35100,35000,375
|
|
20230602,092800,144414650,35150,35150,35150,35150,0
|
|
20230602,092700,144414650,35150,35150,35150,35150,4
|
|
20230602,092600,144274050,35100,35150,35150,35100,97
|
|
20230602,092500,140865100,35150,35150,35150,35150,10
|
|
20230602,092400,140513600,35200,35200,35200,35200,0
|
|
20230602,092300,140513600,35200,35200,35200,35200,0
|
|
20230602,092200,140513600,35200,35200,35200,35200,2
|
|
20230602,092100,140443200,35200,35200,35200,35200,21
|
|
20230602,092000,139704000,35200,35200,35200,35200,0
|
|
20230602,091900,139704000,35200,35200,35200,35200,19
|
|
20230602,091800,139035200,35300,35300,35300,35300,0
|
|
20230602,091700,139035200,35300,35300,35300,35300,10
|
|
20230602,091600,138682200,35300,35300,35300,35300,0
|
|
20230602,091500,138682200,35300,35300,35300,35300,109
|
|
20230602,091400,134834500,35300,35300,35300,35300,50
|
|
20230602,091300,133069500,35300,35200,35300,35200,120
|
|
20230602,091200,128835500,35200,35200,35200,35100,113
|
|
20230602,091100,124863600,35450,35300,35450,35300,144
|
|
20230602,091000,119766750,35500,35500,35500,35500,0
|
|
20230602,090900,119766750,35500,35450,35500,35450,139
|
|
20230602,090800,114839100,35500,35500,35500,35500,120
|
|
20230602,090700,110579100,35600,35600,35600,35550,354
|
|
20230602,090600,97981750,35600,35550,35600,35550,512
|
|
20230602,090500,79773150,35550,35450,35550,35350,648
|
|
20230602,090400,56784300,35450,35250,35450,35250,730
|
|
20230602,090300,30947800,35250,35050,35300,35050,290
|
|
20230602,090200,20739850,34950,34800,35050,34800,157
|
|
20230602,090100,15245950,34700,35100,35100,34700,299
|
|
20230602,090000,4771450,35050,35350,35350,35050,135
|