801 lines
42 KiB
CSV
801 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,221800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,221700,2848120950,45000,45000,45000,45000,0
|
|
20230601,221600,2848120950,45000,45000,45000,45000,0
|
|
20230601,221500,2848120950,45000,45000,45000,45000,0
|
|
20230601,221400,2848120950,45000,45000,45000,45000,0
|
|
20230601,221300,2848120950,45000,45000,45000,45000,0
|
|
20230601,221200,2848120950,45000,45000,45000,45000,0
|
|
20230601,221100,2848120950,45000,45000,45000,45000,0
|
|
20230601,221000,2848120950,45000,45000,45000,45000,0
|
|
20230601,220900,2848120950,45000,45000,45000,45000,0
|
|
20230601,220800,2848120950,45000,45000,45000,45000,0
|
|
20230601,220700,2848120950,45000,45000,45000,45000,0
|
|
20230601,220600,2848120950,45000,45000,45000,45000,0
|
|
20230601,220500,2848120950,45000,45000,45000,45000,0
|
|
20230601,220400,2848120950,45000,45000,45000,45000,0
|
|
20230601,220300,2848120950,45000,45000,45000,45000,0
|
|
20230601,220200,2848120950,45000,45000,45000,45000,0
|
|
20230601,220100,2848120950,45000,45000,45000,45000,0
|
|
20230601,220000,2848120950,45000,45000,45000,45000,0
|
|
20230601,215900,2848120950,45000,45000,45000,45000,0
|
|
20230601,215800,2848120950,45000,45000,45000,45000,0
|
|
20230601,215700,2848120950,45000,45000,45000,45000,0
|
|
20230601,215600,2848120950,45000,45000,45000,45000,0
|
|
20230601,215500,2848120950,45000,45000,45000,45000,0
|
|
20230601,215400,2848120950,45000,45000,45000,45000,0
|
|
20230601,215300,2848120950,45000,45000,45000,45000,0
|
|
20230601,215200,2848120950,45000,45000,45000,45000,0
|
|
20230601,215100,2848120950,45000,45000,45000,45000,0
|
|
20230601,215000,2848120950,45000,45000,45000,45000,0
|
|
20230601,214900,2848120950,45000,45000,45000,45000,0
|
|
20230601,214800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,214700,2848120950,45000,45000,45000,45000,0
|
|
20230601,214600,2848120950,45000,45000,45000,45000,0
|
|
20230601,214500,2848120950,45000,45000,45000,45000,0
|
|
20230601,214400,2848120950,45000,45000,45000,45000,0
|
|
20230601,214300,2848120950,45000,45000,45000,45000,0
|
|
20230601,214200,2848120950,45000,45000,45000,45000,0
|
|
20230601,214100,2848120950,45000,45000,45000,45000,0
|
|
20230601,214000,2848120950,45000,45000,45000,45000,0
|
|
20230601,213900,2848120950,45000,45000,45000,45000,0
|
|
20230601,213800,2848120950,45000,45000,45000,45000,0
|
|
20230601,213700,2848120950,45000,45000,45000,45000,0
|
|
20230601,213600,2848120950,45000,45000,45000,45000,0
|
|
20230601,213500,2848120950,45000,45000,45000,45000,0
|
|
20230601,213400,2848120950,45000,45000,45000,45000,0
|
|
20230601,213300,2848120950,45000,45000,45000,45000,0
|
|
20230601,213200,2848120950,45000,45000,45000,45000,0
|
|
20230601,213100,2848120950,45000,45000,45000,45000,0
|
|
20230601,213000,2848120950,45000,45000,45000,45000,0
|
|
20230601,212900,2848120950,45000,45000,45000,45000,0
|
|
20230601,212800,2848120950,45000,45000,45000,45000,0
|
|
20230601,212700,2848120950,45000,45000,45000,45000,0
|
|
20230601,212600,2848120950,45000,45000,45000,45000,0
|
|
20230601,212500,2848120950,45000,45000,45000,45000,0
|
|
20230601,212400,2848120950,45000,45000,45000,45000,0
|
|
20230601,212300,2848120950,45000,45000,45000,45000,0
|
|
20230601,212200,2848120950,45000,45000,45000,45000,0
|
|
20230601,212100,2848120950,45000,45000,45000,45000,0
|
|
20230601,212000,2848120950,45000,45000,45000,45000,0
|
|
20230601,211900,2848120950,45000,45000,45000,45000,0
|
|
20230601,211800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,211700,2848120950,45000,45000,45000,45000,0
|
|
20230601,211600,2848120950,45000,45000,45000,45000,0
|
|
20230601,211500,2848120950,45000,45000,45000,45000,0
|
|
20230601,211400,2848120950,45000,45000,45000,45000,0
|
|
20230601,211300,2848120950,45000,45000,45000,45000,0
|
|
20230601,211200,2848120950,45000,45000,45000,45000,0
|
|
20230601,211100,2848120950,45000,45000,45000,45000,0
|
|
20230601,211000,2848120950,45000,45000,45000,45000,0
|
|
20230601,210900,2848120950,45000,45000,45000,45000,0
|
|
20230601,210800,2848120950,45000,45000,45000,45000,0
|
|
20230601,210700,2848120950,45000,45000,45000,45000,0
|
|
20230601,210600,2848120950,45000,45000,45000,45000,0
|
|
20230601,210500,2848120950,45000,45000,45000,45000,0
|
|
20230601,210400,2848120950,45000,45000,45000,45000,0
|
|
20230601,210300,2848120950,45000,45000,45000,45000,0
|
|
20230601,210200,2848120950,45000,45000,45000,45000,0
|
|
20230601,210100,2848120950,45000,45000,45000,45000,0
|
|
20230601,210000,2848120950,45000,45000,45000,45000,0
|
|
20230601,205900,2848120950,45000,45000,45000,45000,0
|
|
20230601,205800,2848120950,45000,45000,45000,45000,0
|
|
20230601,205700,2848120950,45000,45000,45000,45000,0
|
|
20230601,205600,2848120950,45000,45000,45000,45000,0
|
|
20230601,205500,2848120950,45000,45000,45000,45000,0
|
|
20230601,205400,2848120950,45000,45000,45000,45000,0
|
|
20230601,205300,2848120950,45000,45000,45000,45000,0
|
|
20230601,205200,2848120950,45000,45000,45000,45000,0
|
|
20230601,205100,2848120950,45000,45000,45000,45000,0
|
|
20230601,205000,2848120950,45000,45000,45000,45000,0
|
|
20230601,204900,2848120950,45000,45000,45000,45000,0
|
|
20230601,204800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,204700,2848120950,45000,45000,45000,45000,0
|
|
20230601,204600,2848120950,45000,45000,45000,45000,0
|
|
20230601,204500,2848120950,45000,45000,45000,45000,0
|
|
20230601,204400,2848120950,45000,45000,45000,45000,0
|
|
20230601,204300,2848120950,45000,45000,45000,45000,0
|
|
20230601,204200,2848120950,45000,45000,45000,45000,0
|
|
20230601,204100,2848120950,45000,45000,45000,45000,0
|
|
20230601,204000,2848120950,45000,45000,45000,45000,0
|
|
20230601,203900,2848120950,45000,45000,45000,45000,0
|
|
20230601,203800,2848120950,45000,45000,45000,45000,0
|
|
20230601,203700,2848120950,45000,45000,45000,45000,0
|
|
20230601,203600,2848120950,45000,45000,45000,45000,0
|
|
20230601,203500,2848120950,45000,45000,45000,45000,0
|
|
20230601,203400,2848120950,45000,45000,45000,45000,0
|
|
20230601,203300,2848120950,45000,45000,45000,45000,0
|
|
20230601,203200,2848120950,45000,45000,45000,45000,0
|
|
20230601,203100,2848120950,45000,45000,45000,45000,0
|
|
20230601,203000,2848120950,45000,45000,45000,45000,0
|
|
20230601,202900,2848120950,45000,45000,45000,45000,0
|
|
20230601,202800,2848120950,45000,45000,45000,45000,0
|
|
20230601,202700,2848120950,45000,45000,45000,45000,0
|
|
20230601,202600,2848120950,45000,45000,45000,45000,0
|
|
20230601,202500,2848120950,45000,45000,45000,45000,0
|
|
20230601,202400,2848120950,45000,45000,45000,45000,0
|
|
20230601,202300,2848120950,45000,45000,45000,45000,0
|
|
20230601,202200,2848120950,45000,45000,45000,45000,0
|
|
20230601,202100,2848120950,45000,45000,45000,45000,0
|
|
20230601,202000,2848120950,45000,45000,45000,45000,0
|
|
20230601,201900,2848120950,45000,45000,45000,45000,0
|
|
20230601,201800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,201700,2848120950,45000,45000,45000,45000,0
|
|
20230601,201600,2848120950,45000,45000,45000,45000,0
|
|
20230601,201500,2848120950,45000,45000,45000,45000,0
|
|
20230601,201400,2848120950,45000,45000,45000,45000,0
|
|
20230601,201300,2848120950,45000,45000,45000,45000,0
|
|
20230601,201200,2848120950,45000,45000,45000,45000,0
|
|
20230601,201100,2848120950,45000,45000,45000,45000,0
|
|
20230601,201000,2848120950,45000,45000,45000,45000,0
|
|
20230601,200900,2848120950,45000,45000,45000,45000,0
|
|
20230601,200800,2848120950,45000,45000,45000,45000,0
|
|
20230601,200700,2848120950,45000,45000,45000,45000,0
|
|
20230601,200600,2848120950,45000,45000,45000,45000,0
|
|
20230601,200500,2848120950,45000,45000,45000,45000,0
|
|
20230601,200400,2848120950,45000,45000,45000,45000,0
|
|
20230601,200300,2848120950,45000,45000,45000,45000,0
|
|
20230601,200200,2848120950,45000,45000,45000,45000,0
|
|
20230601,200100,2848120950,45000,45000,45000,45000,0
|
|
20230601,200000,2848120950,45000,45000,45000,45000,0
|
|
20230601,195900,2848120950,45000,45000,45000,45000,0
|
|
20230601,195800,2848120950,45000,45000,45000,45000,0
|
|
20230601,195700,2848120950,45000,45000,45000,45000,0
|
|
20230601,195600,2848120950,45000,45000,45000,45000,0
|
|
20230601,195500,2848120950,45000,45000,45000,45000,0
|
|
20230601,195400,2848120950,45000,45000,45000,45000,0
|
|
20230601,195300,2848120950,45000,45000,45000,45000,0
|
|
20230601,195200,2848120950,45000,45000,45000,45000,0
|
|
20230601,195100,2848120950,45000,45000,45000,45000,0
|
|
20230601,195000,2848120950,45000,45000,45000,45000,0
|
|
20230601,194900,2848120950,45000,45000,45000,45000,0
|
|
20230601,194800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,194700,2848120950,45000,45000,45000,45000,0
|
|
20230601,194600,2848120950,45000,45000,45000,45000,0
|
|
20230601,194500,2848120950,45000,45000,45000,45000,0
|
|
20230601,194400,2848120950,45000,45000,45000,45000,0
|
|
20230601,194300,2848120950,45000,45000,45000,45000,0
|
|
20230601,194200,2848120950,45000,45000,45000,45000,0
|
|
20230601,194100,2848120950,45000,45000,45000,45000,0
|
|
20230601,194000,2848120950,45000,45000,45000,45000,0
|
|
20230601,193900,2848120950,45000,45000,45000,45000,0
|
|
20230601,193800,2848120950,45000,45000,45000,45000,0
|
|
20230601,193700,2848120950,45000,45000,45000,45000,0
|
|
20230601,193600,2848120950,45000,45000,45000,45000,0
|
|
20230601,193500,2848120950,45000,45000,45000,45000,0
|
|
20230601,193400,2848120950,45000,45000,45000,45000,0
|
|
20230601,193300,2848120950,45000,45000,45000,45000,0
|
|
20230601,193200,2848120950,45000,45000,45000,45000,0
|
|
20230601,193100,2848120950,45000,45000,45000,45000,0
|
|
20230601,193000,2848120950,45000,45000,45000,45000,0
|
|
20230601,192900,2848120950,45000,45000,45000,45000,0
|
|
20230601,192800,2848120950,45000,45000,45000,45000,0
|
|
20230601,192700,2848120950,45000,45000,45000,45000,0
|
|
20230601,192600,2848120950,45000,45000,45000,45000,0
|
|
20230601,192500,2848120950,45000,45000,45000,45000,0
|
|
20230601,192400,2848120950,45000,45000,45000,45000,0
|
|
20230601,192300,2848120950,45000,45000,45000,45000,0
|
|
20230601,192200,2848120950,45000,45000,45000,45000,0
|
|
20230601,192100,2848120950,45000,45000,45000,45000,0
|
|
20230601,192000,2848120950,45000,45000,45000,45000,0
|
|
20230601,191900,2848120950,45000,45000,45000,45000,0
|
|
20230601,191800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,191700,2848120950,45000,45000,45000,45000,0
|
|
20230601,191600,2848120950,45000,45000,45000,45000,0
|
|
20230601,191500,2848120950,45000,45000,45000,45000,0
|
|
20230601,191400,2848120950,45000,45000,45000,45000,0
|
|
20230601,191300,2848120950,45000,45000,45000,45000,0
|
|
20230601,191200,2848120950,45000,45000,45000,45000,0
|
|
20230601,191100,2848120950,45000,45000,45000,45000,0
|
|
20230601,191000,2848120950,45000,45000,45000,45000,0
|
|
20230601,190900,2848120950,45000,45000,45000,45000,0
|
|
20230601,190800,2848120950,45000,45000,45000,45000,0
|
|
20230601,190700,2848120950,45000,45000,45000,45000,0
|
|
20230601,190600,2848120950,45000,45000,45000,45000,0
|
|
20230601,190500,2848120950,45000,45000,45000,45000,0
|
|
20230601,190400,2848120950,45000,45000,45000,45000,0
|
|
20230601,190300,2848120950,45000,45000,45000,45000,0
|
|
20230601,190200,2848120950,45000,45000,45000,45000,0
|
|
20230601,190100,2848120950,45000,45000,45000,45000,0
|
|
20230601,190000,2848120950,45000,45000,45000,45000,0
|
|
20230601,185900,2848120950,45000,45000,45000,45000,0
|
|
20230601,185800,2848120950,45000,45000,45000,45000,0
|
|
20230601,185700,2848120950,45000,45000,45000,45000,0
|
|
20230601,185600,2848120950,45000,45000,45000,45000,0
|
|
20230601,185500,2848120950,45000,45000,45000,45000,0
|
|
20230601,185400,2848120950,45000,45000,45000,45000,0
|
|
20230601,185300,2848120950,45000,45000,45000,45000,0
|
|
20230601,185200,2848120950,45000,45000,45000,45000,0
|
|
20230601,185100,2848120950,45000,45000,45000,45000,0
|
|
20230601,185000,2848120950,45000,45000,45000,45000,0
|
|
20230601,184900,2848120950,45000,45000,45000,45000,0
|
|
20230601,184800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,184700,2848120950,45000,45000,45000,45000,0
|
|
20230601,184600,2848120950,45000,45000,45000,45000,0
|
|
20230601,184500,2848120950,45000,45000,45000,45000,0
|
|
20230601,184400,2848120950,45000,45000,45000,45000,0
|
|
20230601,184300,2848120950,45000,45000,45000,45000,0
|
|
20230601,184200,2848120950,45000,45000,45000,45000,0
|
|
20230601,184100,2848120950,45000,45000,45000,45000,0
|
|
20230601,184000,2848120950,45000,45000,45000,45000,0
|
|
20230601,183900,2848120950,45000,45000,45000,45000,0
|
|
20230601,183800,2848120950,45000,45000,45000,45000,0
|
|
20230601,183700,2848120950,45000,45000,45000,45000,0
|
|
20230601,183600,2848120950,45000,45000,45000,45000,0
|
|
20230601,183500,2848120950,45000,45000,45000,45000,0
|
|
20230601,183400,2848120950,45000,45000,45000,45000,0
|
|
20230601,183300,2848120950,45000,45000,45000,45000,0
|
|
20230601,183200,2848120950,45000,45000,45000,45000,0
|
|
20230601,183100,2848120950,45000,45000,45000,45000,0
|
|
20230601,183000,2848120950,45000,45000,45000,45000,0
|
|
20230601,182900,2848120950,45000,45000,45000,45000,0
|
|
20230601,182800,2848120950,45000,45000,45000,45000,0
|
|
20230601,182700,2848120950,45000,45000,45000,45000,0
|
|
20230601,182600,2848120950,45000,45000,45000,45000,0
|
|
20230601,182500,2848120950,45000,45000,45000,45000,0
|
|
20230601,182400,2848120950,45000,45000,45000,45000,0
|
|
20230601,182300,2848120950,45000,45000,45000,45000,0
|
|
20230601,182200,2848120950,45000,45000,45000,45000,0
|
|
20230601,182100,2848120950,45000,45000,45000,45000,0
|
|
20230601,182000,2848120950,45000,45000,45000,45000,0
|
|
20230601,181900,2848120950,45000,45000,45000,45000,0
|
|
20230601,181800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,181700,2848120950,45000,45000,45000,45000,0
|
|
20230601,181600,2848120950,45000,45000,45000,45000,0
|
|
20230601,181500,2848120950,45000,45000,45000,45000,0
|
|
20230601,181400,2848120950,45000,45000,45000,45000,0
|
|
20230601,181300,2848120950,45000,45000,45000,45000,0
|
|
20230601,181200,2848120950,45000,45000,45000,45000,0
|
|
20230601,181100,2848120950,45000,45000,45000,45000,0
|
|
20230601,181000,2848120950,45000,45000,45000,45000,0
|
|
20230601,180900,2848120950,45000,45000,45000,45000,0
|
|
20230601,180800,2848120950,45000,45000,45000,45000,0
|
|
20230601,180700,2848120950,45000,45000,45000,45000,0
|
|
20230601,180600,2848120950,45000,45000,45000,45000,0
|
|
20230601,180500,2848120950,45000,45000,45000,45000,0
|
|
20230601,180400,2848120950,45000,45000,45000,45000,0
|
|
20230601,180300,2848120950,45000,45000,45000,45000,0
|
|
20230601,180200,2848120950,45000,45000,45000,45000,0
|
|
20230601,180100,2848120950,45000,45000,45000,45000,0
|
|
20230601,180000,2848120950,45000,45000,45000,45000,0
|
|
20230601,175900,2848120950,45000,45000,45000,45000,0
|
|
20230601,175800,2848120950,45000,45000,45000,45000,0
|
|
20230601,175700,2848120950,45000,45000,45000,45000,0
|
|
20230601,175600,2848120950,45000,45000,45000,45000,0
|
|
20230601,175500,2848120950,45000,45000,45000,45000,0
|
|
20230601,175400,2848120950,45000,45000,45000,45000,0
|
|
20230601,175300,2848120950,45000,45000,45000,45000,0
|
|
20230601,175200,2848120950,45000,45000,45000,45000,0
|
|
20230601,175100,2848120950,45000,45000,45000,45000,0
|
|
20230601,175000,2848120950,45000,45000,45000,45000,0
|
|
20230601,174900,2848120950,45000,45000,45000,45000,0
|
|
20230601,174800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,174700,2848120950,45000,45000,45000,45000,0
|
|
20230601,174600,2848120950,45000,45000,45000,45000,0
|
|
20230601,174500,2848120950,45000,45000,45000,45000,0
|
|
20230601,174400,2848120950,45000,45000,45000,45000,0
|
|
20230601,174300,2848120950,45000,45000,45000,45000,0
|
|
20230601,174200,2848120950,45000,45000,45000,45000,0
|
|
20230601,174100,2848120950,45000,45000,45000,45000,0
|
|
20230601,174000,2848120950,45000,45000,45000,45000,0
|
|
20230601,173900,2848120950,45000,45000,45000,45000,0
|
|
20230601,173800,2848120950,45000,45000,45000,45000,0
|
|
20230601,173700,2848120950,45000,45000,45000,45000,0
|
|
20230601,173600,2848120950,45000,45000,45000,45000,0
|
|
20230601,173500,2848120950,45000,45000,45000,45000,0
|
|
20230601,173400,2848120950,45000,45000,45000,45000,0
|
|
20230601,173300,2848120950,45000,45000,45000,45000,0
|
|
20230601,173200,2848120950,45000,45000,45000,45000,0
|
|
20230601,173100,2848120950,45000,45000,45000,45000,0
|
|
20230601,173000,2848120950,45000,45000,45000,45000,0
|
|
20230601,172900,2848120950,45000,45000,45000,45000,0
|
|
20230601,172800,2848120950,45000,45000,45000,45000,0
|
|
20230601,172700,2848120950,45000,45000,45000,45000,0
|
|
20230601,172600,2848120950,45000,45000,45000,45000,0
|
|
20230601,172500,2848120950,45000,45000,45000,45000,0
|
|
20230601,172400,2848120950,45000,45000,45000,45000,0
|
|
20230601,172300,2848120950,45000,45000,45000,45000,0
|
|
20230601,172200,2848120950,45000,45000,45000,45000,0
|
|
20230601,172100,2848120950,45000,45000,45000,45000,0
|
|
20230601,172000,2848120950,45000,45000,45000,45000,0
|
|
20230601,171900,2848120950,45000,45000,45000,45000,0
|
|
20230601,171800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,171700,2848120950,45000,45000,45000,45000,0
|
|
20230601,171600,2848120950,45000,45000,45000,45000,0
|
|
20230601,171500,2848120950,45000,45000,45000,45000,0
|
|
20230601,171400,2848120950,45000,45000,45000,45000,0
|
|
20230601,171300,2848120950,45000,45000,45000,45000,0
|
|
20230601,171200,2848120950,45000,45000,45000,45000,0
|
|
20230601,171100,2848120950,45000,45000,45000,45000,0
|
|
20230601,171000,2848120950,45000,45000,45000,45000,0
|
|
20230601,170900,2848120950,45000,45000,45000,45000,0
|
|
20230601,170800,2848120950,45000,45000,45000,45000,0
|
|
20230601,170700,2848120950,45000,45000,45000,45000,0
|
|
20230601,170600,2848120950,45000,45000,45000,45000,0
|
|
20230601,170500,2848120950,45000,45000,45000,45000,0
|
|
20230601,170400,2848120950,45000,45000,45000,45000,0
|
|
20230601,170300,2848120950,45000,45000,45000,45000,0
|
|
20230601,170200,2848120950,45000,45000,45000,45000,0
|
|
20230601,170100,2848120950,45000,45000,45000,45000,0
|
|
20230601,170000,2848120950,45000,45000,45000,45000,0
|
|
20230601,165900,2848120950,45000,45000,45000,45000,0
|
|
20230601,165800,2848120950,45000,45000,45000,45000,0
|
|
20230601,165700,2848120950,45000,45000,45000,45000,0
|
|
20230601,165600,2848120950,45000,45000,45000,45000,0
|
|
20230601,165500,2848120950,45000,45000,45000,45000,0
|
|
20230601,165400,2848120950,45000,45000,45000,45000,0
|
|
20230601,165300,2848120950,45000,45000,45000,45000,0
|
|
20230601,165200,2848120950,45000,45000,45000,45000,0
|
|
20230601,165100,2848120950,45000,45000,45000,45000,0
|
|
20230601,165000,2848120950,45000,45000,45000,45000,0
|
|
20230601,164900,2848120950,45000,45000,45000,45000,0
|
|
20230601,164800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,164700,2848120950,45000,45000,45000,45000,0
|
|
20230601,164600,2848120950,45000,45000,45000,45000,0
|
|
20230601,164500,2848120950,45000,45000,45000,45000,0
|
|
20230601,164400,2848120950,45000,45000,45000,45000,0
|
|
20230601,164300,2848120950,45000,45000,45000,45000,0
|
|
20230601,164200,2848120950,45000,45000,45000,45000,0
|
|
20230601,164100,2848120950,45000,45000,45000,45000,0
|
|
20230601,164000,2848120950,45000,45000,45000,45000,0
|
|
20230601,163900,2848120950,45000,45000,45000,45000,0
|
|
20230601,163800,2848120950,45000,45000,45000,45000,0
|
|
20230601,163700,2848120950,45000,45000,45000,45000,0
|
|
20230601,163600,2848120950,45000,45000,45000,45000,0
|
|
20230601,163500,2848120950,45000,45000,45000,45000,0
|
|
20230601,163400,2848120950,45000,45000,45000,45000,0
|
|
20230601,163300,2848120950,45000,45000,45000,45000,0
|
|
20230601,163200,2848120950,45000,45000,45000,45000,0
|
|
20230601,163100,2848120950,45000,45000,45000,45000,0
|
|
20230601,163000,2848120950,45000,45000,45000,45000,0
|
|
20230601,162900,2848120950,45000,45000,45000,45000,0
|
|
20230601,162800,2848120950,45000,45000,45000,45000,0
|
|
20230601,162700,2848120950,45000,45000,45000,45000,0
|
|
20230601,162600,2848120950,45000,45000,45000,45000,0
|
|
20230601,162500,2848120950,45000,45000,45000,45000,0
|
|
20230601,162400,2848120950,45000,45000,45000,45000,0
|
|
20230601,162300,2848120950,45000,45000,45000,45000,0
|
|
20230601,162200,2848120950,45000,45000,45000,45000,0
|
|
20230601,162100,2848120950,45000,45000,45000,45000,0
|
|
20230601,162000,2848120950,45000,45000,45000,45000,0
|
|
20230601,161900,2848120950,45000,45000,45000,45000,0
|
|
20230601,161800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,161700,2848120950,45000,45000,45000,45000,0
|
|
20230601,161600,2848120950,45000,45000,45000,45000,0
|
|
20230601,161500,2848120950,45000,45000,45000,45000,0
|
|
20230601,161400,2848120950,45000,45000,45000,45000,0
|
|
20230601,161300,2848120950,45000,45000,45000,45000,0
|
|
20230601,161200,2848120950,45000,45000,45000,45000,0
|
|
20230601,161100,2848120950,45000,45000,45000,45000,0
|
|
20230601,161000,2848120950,45000,45000,45000,45000,0
|
|
20230601,160900,2848120950,45000,45000,45000,45000,0
|
|
20230601,160800,2848120950,45000,45000,45000,45000,0
|
|
20230601,160700,2848120950,45000,45000,45000,45000,0
|
|
20230601,160600,2848120950,45000,45000,45000,45000,0
|
|
20230601,160500,2848120950,45000,45000,45000,45000,0
|
|
20230601,160400,2848120950,45000,45000,45000,45000,0
|
|
20230601,160300,2848120950,45000,45000,45000,45000,0
|
|
20230601,160200,2848120950,45000,45000,45000,45000,0
|
|
20230601,160100,2848120950,45000,45000,45000,45000,0
|
|
20230601,160000,2848120950,45000,45000,45000,45000,0
|
|
20230601,155900,2848120950,45000,45000,45000,45000,0
|
|
20230601,155800,2848120950,45000,45000,45000,45000,0
|
|
20230601,155700,2848120950,45000,45000,45000,45000,0
|
|
20230601,155600,2848120950,45000,45000,45000,45000,0
|
|
20230601,155500,2848120950,45000,45000,45000,45000,0
|
|
20230601,155400,2848120950,45000,45000,45000,45000,0
|
|
20230601,155300,2848120950,45000,45000,45000,45000,0
|
|
20230601,155200,2848120950,45000,45000,45000,45000,0
|
|
20230601,155100,2848120950,45000,45000,45000,45000,0
|
|
20230601,155000,2848120950,45000,45000,45000,45000,0
|
|
20230601,154900,2848120950,45000,45000,45000,45000,0
|
|
20230601,154800,2848120950,45000,45000,45000,45000,3182
|
|
20230601,154700,2848120950,45000,45000,45000,45000,0
|
|
20230601,154600,2848120950,45000,45000,45000,45000,0
|
|
20230601,154500,2848120950,45000,45000,45000,45000,0
|
|
20230601,154400,2848120950,45000,45000,45000,45000,0
|
|
20230601,154300,2848120950,45000,45000,45000,45000,0
|
|
20230601,154200,2848120950,45000,45000,45000,45000,0
|
|
20230601,154100,2848120950,45000,45000,45000,45000,0
|
|
20230601,154000,2848120950,45000,45000,45000,45000,0
|
|
20230601,153900,2848120950,45000,45000,45000,45000,0
|
|
20230601,153800,2848120950,45000,45000,45000,45000,0
|
|
20230601,153700,2848120950,45000,45000,45000,45000,0
|
|
20230601,153600,2848120950,45000,45000,45000,45000,0
|
|
20230601,153500,2848120950,45000,45000,45000,45000,0
|
|
20230601,153400,2848120950,45000,45000,45000,45000,0
|
|
20230601,153300,2848120950,45000,45000,45000,45000,0
|
|
20230601,153200,2848120950,45000,45000,45000,45000,0
|
|
20230601,153100,2848120950,45000,45000,45000,45000,0
|
|
20230601,153000,2848120950,45000,45000,45000,45000,3182
|
|
20230601,152900,2704930950,45000,45000,45000,45000,0
|
|
20230601,152800,2704930950,45000,45000,45000,45000,0
|
|
20230601,152700,2704930950,45000,45000,45000,45000,0
|
|
20230601,152600,2704930950,45000,45000,45000,45000,0
|
|
20230601,152500,2704930950,45000,45000,45000,45000,0
|
|
20230601,152400,2704930950,45000,45000,45000,45000,0
|
|
20230601,152300,2704930950,45000,45000,45000,45000,0
|
|
20230601,152200,2704930950,45000,45000,45000,45000,0
|
|
20230601,152100,2704930950,45000,45000,45000,45000,0
|
|
20230601,152000,2704930950,45000,45000,45000,45000,0
|
|
20230601,151900,2704930950,45000,44950,45000,44950,71
|
|
20230601,151800,2701736900,45000,44950,45000,44950,36
|
|
20230601,151700,2700118200,45000,45000,45050,45000,225
|
|
20230601,151600,2689986550,45050,45050,45050,45000,135
|
|
20230601,151500,2683904950,45000,45000,45050,45000,233
|
|
20230601,151400,2673419650,44950,44950,45000,44900,390
|
|
20230601,151300,2655887250,44900,44950,44950,44900,520
|
|
20230601,151200,2632514450,44950,44950,44950,44900,856
|
|
20230601,151100,2594038450,44950,44900,44950,44900,65
|
|
20230601,151000,2591117200,44900,44900,44950,44900,96
|
|
20230601,150900,2586803250,44900,44900,44950,44900,161
|
|
20230601,150800,2579566950,44900,45050,45050,44900,196
|
|
20230601,150700,2570750900,45050,45050,45050,45000,644
|
|
20230601,150600,2541743400,45050,45050,45100,45000,100
|
|
20230601,150500,2537236750,45050,45100,45100,45050,333
|
|
20230601,150400,2522229400,45050,45050,45100,45050,106
|
|
20230601,150300,2517450850,45050,45050,45100,45050,92
|
|
20230601,150200,2513302300,45050,45050,45100,45050,109
|
|
20230601,150100,2508388050,45050,45050,45100,45050,88
|
|
20230601,150000,2504420500,45050,45100,45100,45050,138
|
|
20230601,145900,2498198150,45100,45050,45100,45050,117
|
|
20230601,145800,2492922200,45100,45050,45200,45050,280
|
|
20230601,145700,2480286050,45050,45050,45150,45050,363
|
|
20230601,145600,2463925250,44950,44950,45050,44900,2310
|
|
20230601,145500,2360083300,44900,44900,44950,44900,173
|
|
20230601,145400,2352308050,44950,44900,44950,44900,109
|
|
20230601,145300,2347411100,44900,44950,44950,44900,203
|
|
20230601,145200,2338288550,44900,45000,45050,44900,621
|
|
20230601,145100,2310363200,45050,45000,45050,45000,202
|
|
20230601,145000,2301265850,45000,45000,45050,45000,129
|
|
20230601,144900,2295457150,45000,45000,45050,45000,87
|
|
20230601,144800,2291538900,45000,45000,45050,45000,229
|
|
20230601,144700,2281226600,45050,45050,45050,45000,107
|
|
20230601,144600,2276409100,45050,45000,45050,45000,189
|
|
20230601,144500,2267896050,45000,45000,45050,45000,112
|
|
20230601,144400,2262852000,45000,45000,45050,45000,122
|
|
20230601,144300,2257357950,45050,45000,45050,45000,96
|
|
20230601,144200,2253033950,45050,45000,45050,45000,152
|
|
20230601,144100,2246188150,45050,45050,45050,45000,135
|
|
20230601,144000,2240107200,45000,45100,45100,45000,183
|
|
20230601,143900,2231861750,45050,45050,45100,45050,202
|
|
20230601,143800,2222756800,45050,45050,45100,45050,205
|
|
20230601,143700,2213517300,45050,45050,45100,45050,291
|
|
20230601,143600,2200400850,45050,45100,45100,45050,93
|
|
20230601,143500,2196208150,45050,45050,45100,45050,133
|
|
20230601,143400,2190212100,45050,45050,45100,45050,147
|
|
20230601,143300,2183583500,45050,45050,45100,45050,179
|
|
20230601,143200,2175516550,45050,45050,45100,45050,202
|
|
20230601,143100,2166409050,45050,45100,45100,45050,96
|
|
20230601,143000,2162080750,45050,45050,45100,45050,168
|
|
20230601,142900,2154505400,45100,45050,45100,45050,157
|
|
20230601,142800,2147427000,45100,45100,45100,45050,161
|
|
20230601,142700,2140167950,45100,45100,45100,45050,194
|
|
20230601,142600,2131419700,45150,45100,45150,45100,377
|
|
20230601,142500,2114412050,45150,45100,45150,45100,206
|
|
20230601,142400,2105112200,45100,45100,45150,45100,136
|
|
20230601,142300,2098975100,45100,45100,45150,45100,151
|
|
20230601,142200,2092160750,45100,45100,45150,45100,143
|
|
20230601,142100,2085705650,45100,45150,45150,45100,118
|
|
20230601,142000,2080380700,45100,45100,45150,45100,157
|
|
20230601,141900,2073294850,45150,45100,45150,45100,114
|
|
20230601,141800,2068149350,45100,45150,45150,45100,227
|
|
20230601,141700,2057905900,45100,45100,45150,45100,188
|
|
20230601,141600,2049421750,45150,45250,45250,45150,180
|
|
20230601,141500,2041287300,45250,45200,45250,45200,61
|
|
20230601,141400,2038528100,45200,45200,45250,45200,143
|
|
20230601,141300,2032058000,45250,45300,45300,45150,121
|
|
20230601,141200,2026581950,45250,45300,45300,45250,84
|
|
20230601,141100,2022778750,45300,45250,45300,45250,141
|
|
20230601,141000,2016392850,45300,45300,45350,45200,62
|
|
20230601,140900,2013586550,45350,45250,45350,45250,162
|
|
20230601,140800,2006240050,45350,45250,45350,45200,273
|
|
20230601,140700,1993879200,45250,45200,45250,45150,81
|
|
20230601,140600,1990218200,45250,45200,45250,45150,171
|
|
20230601,140500,1982489350,45200,45150,45200,45150,51
|
|
20230601,140400,1980184500,45150,45150,45200,45150,165
|
|
20230601,140300,1972727900,45200,45200,45200,45150,136
|
|
20230601,140200,1966581900,45150,45200,45200,45150,75
|
|
20230601,140100,1963192250,45200,45200,45200,45150,138
|
|
20230601,140000,1956956050,45200,45200,45200,45150,106
|
|
20230601,135900,1952165300,45150,45150,45200,45150,113
|
|
20230601,135800,1947059400,45200,45150,45200,45150,142
|
|
20230601,135700,1940641950,45150,45150,45200,45100,68
|
|
20230601,135600,1937570200,45150,45150,45150,45100,71
|
|
20230601,135500,1934365100,45150,45150,45150,45100,200
|
|
20230601,135400,1925336350,45150,45300,45300,45100,154
|
|
20230601,135300,1918368550,45300,45400,45400,45300,137
|
|
20230601,135200,1912156400,45350,45350,45400,45350,105
|
|
20230601,135100,1907389700,45400,45400,45400,45350,249
|
|
20230601,135000,1896089400,45450,45450,45450,45400,172
|
|
20230601,134900,1888273300,45400,45450,45450,45400,69
|
|
20230601,134800,1885138000,45400,45400,45400,45350,411
|
|
20230601,134700,1866479450,45400,45350,45400,45350,153
|
|
20230601,134600,1859534600,45350,45400,45400,45350,33
|
|
20230601,134500,1858036550,45350,45350,45400,45300,84
|
|
20230601,134400,1854224850,45400,45400,45400,45350,107
|
|
20230601,134300,1849368500,45400,45350,45450,45300,128
|
|
20230601,134200,1843558750,45350,45300,45400,45300,134
|
|
20230601,134100,1837481750,45350,45300,45350,45300,231
|
|
20230601,134000,1827016850,45250,45300,45300,45250,108
|
|
20230601,133900,1822125350,45300,45300,45350,45250,162
|
|
20230601,133800,1814785900,45300,45200,45300,45200,141
|
|
20230601,133700,1808402850,45200,45050,45200,45000,1063
|
|
20230601,133600,1760490750,45050,45050,45050,45000,338
|
|
20230601,133500,1745264450,45000,45000,45050,45000,109
|
|
20230601,133400,1740355500,45050,45050,45050,45000,162
|
|
20230601,133300,1733057800,45000,45050,45050,45000,101
|
|
20230601,133200,1728508050,45000,45050,45050,45000,78
|
|
20230601,133100,1724995350,45050,45050,45050,45000,118
|
|
20230601,133000,1719679600,45050,45050,45050,45000,92
|
|
20230601,132900,1715536250,45000,45050,45050,45000,149
|
|
20230601,132800,1708824650,45000,45050,45050,45000,132
|
|
20230601,132700,1702878500,45050,45050,45050,45000,2413
|
|
20230601,132600,1594173100,45000,45000,45050,45000,220
|
|
20230601,132500,1584263950,45050,45050,45050,45000,162
|
|
20230601,132400,1576966150,45050,45050,45050,45050,5259
|
|
20230601,132300,1340048200,45000,45050,45050,45000,92
|
|
20230601,132200,1335904850,45000,45000,45050,45000,151
|
|
20230601,132100,1329103750,45000,45050,45050,45000,47
|
|
20230601,132000,1326986850,45050,45000,45050,45000,188
|
|
20230601,131900,1318519300,45050,45000,45050,45000,46
|
|
20230601,131800,1316447600,45000,45050,45050,45000,78
|
|
20230601,131700,1312936150,45050,45050,45050,45000,69
|
|
20230601,131600,1309828550,45000,45000,45050,45000,46
|
|
20230601,131500,1307757650,45050,45050,45050,45000,49
|
|
20230601,131400,1305550850,45050,45050,45050,45000,87
|
|
20230601,131300,1301632250,45000,45050,45050,45000,112
|
|
20230601,131200,1296588550,45050,45000,45050,45000,127
|
|
20230601,131100,1290867650,45000,45050,45050,45000,172
|
|
20230601,131000,1283126550,45050,45050,45050,45000,218
|
|
20230601,130900,1273313200,45050,45000,45050,45000,317
|
|
20230601,130800,1259047400,45000,45050,45050,45000,54
|
|
20230601,130700,1256615350,45050,45000,45050,45000,220
|
|
20230601,130600,1246712400,45050,45050,45050,45000,57
|
|
20230601,130500,1244145250,45050,45000,45050,45000,96
|
|
20230601,130400,1239823250,45000,45050,45050,45000,169
|
|
20230601,130300,1232213550,45050,45050,45050,45000,90
|
|
20230601,130200,1228159450,45050,45050,45050,45000,87
|
|
20230601,130100,1224242750,45050,45000,45050,45000,76
|
|
20230601,130000,1220820050,45050,45000,45050,45000,186
|
|
20230601,125900,1212441450,45050,45050,45050,45000,65
|
|
20230601,125800,1209514150,45000,45050,45050,45000,39
|
|
20230601,125700,1207758550,45000,45050,45050,45000,86
|
|
20230601,125600,1203884950,45000,45050,45050,45000,71
|
|
20230601,125500,1200687450,45050,45000,45050,45000,39
|
|
20230601,125400,1198930900,45050,45000,45050,45000,75
|
|
20230601,125300,1195553900,45000,45000,45050,45000,75
|
|
20230601,125200,1192176900,45050,45050,45050,45000,58
|
|
20230601,125100,1189564300,45050,45050,45050,45000,65
|
|
20230601,125000,1186637350,45050,45050,45050,45000,58
|
|
20230601,124900,1184025450,45050,45000,45050,45000,93
|
|
20230601,124800,1179836800,45000,45000,45000,45000,25
|
|
20230601,124700,1178711800,45000,45050,45050,45000,32
|
|
20230601,124600,1177270550,45050,45000,45050,45000,135
|
|
20230601,124500,1171190900,45000,45000,45050,45000,37
|
|
20230601,124400,1169525700,45050,45050,45050,45050,14
|
|
20230601,124300,1168895000,45050,45050,45050,45000,96
|
|
20230601,124200,1164570950,45050,45000,45050,45000,53
|
|
20230601,124100,1162184650,45000,45050,45050,45000,95
|
|
20230601,124000,1157906550,45050,45000,45050,45000,27
|
|
20230601,123900,1156690600,45050,45000,45050,45000,85
|
|
20230601,123800,1152862600,45050,45050,45050,45050,61
|
|
20230601,123700,1150114550,45000,45050,45050,45000,33
|
|
20230601,123600,1148629300,45000,45000,45050,45000,61
|
|
20230601,123500,1145882050,45050,45050,45050,45000,91
|
|
20230601,123400,1141783500,45050,45000,45050,45000,10
|
|
20230601,123300,1141333200,45000,45050,45050,45000,162
|
|
20230601,123200,1134040200,45050,45000,45050,45000,57
|
|
20230601,123100,1131473450,45000,45000,45000,45000,26
|
|
20230601,123000,1130303450,45050,45050,45050,45000,79
|
|
20230601,122900,1126744850,45000,45000,45050,45000,69
|
|
20230601,122800,1123638100,45050,45050,45050,45000,19
|
|
20230601,122700,1122782800,45050,45000,45050,45000,103
|
|
20230601,122600,1118142950,45050,45050,45050,45000,63
|
|
20230601,122500,1115305500,45000,45050,45050,45000,261
|
|
20230601,122400,1103548400,45050,45100,45100,45050,75
|
|
20230601,122300,1100167750,45100,45050,45100,45050,60
|
|
20230601,122200,1097463600,45050,45100,45100,45050,73
|
|
20230601,122100,1094171850,45100,45100,45100,45050,61
|
|
20230601,122000,1091422350,45050,45050,45100,45050,49
|
|
20230601,121900,1089214200,45100,45100,45100,45050,135
|
|
20230601,121800,1083128050,45050,45100,45100,45050,29
|
|
20230601,121700,1081820700,45100,45050,45100,45050,54
|
|
20230601,121600,1079386300,45050,45100,45100,45050,62
|
|
20230601,121500,1076591600,45100,45050,45100,45050,70
|
|
20230601,121400,1073435900,45050,45050,45100,45050,71
|
|
20230601,121300,1070235900,45100,45050,45100,45050,59
|
|
20230601,121200,1067576400,45100,45100,45100,45050,90
|
|
20230601,121100,1063519100,45100,45050,45100,45050,40
|
|
20230601,121000,1061715800,45100,45050,45100,45050,74
|
|
20230601,120900,1058381050,45100,45100,45100,45050,101
|
|
20230601,120800,1053827700,45100,45050,45100,45050,54
|
|
20230601,120700,1051392800,45100,45100,45100,45050,38
|
|
20230601,120600,1049680100,45100,45100,45100,45050,119
|
|
20230601,120500,1044317000,45050,45100,45100,45050,90
|
|
20230601,120400,1040259600,45100,45050,45100,45050,49
|
|
20230601,120300,1038051400,45100,45050,45100,45050,47
|
|
20230601,120200,1035932800,45050,45100,45100,45050,70
|
|
20230601,120100,1032776250,45050,45050,45100,45050,118
|
|
20230601,120000,1027457300,45050,45050,45100,45050,38
|
|
20230601,115900,1025745200,45100,45100,45100,45050,253
|
|
20230601,115800,1014338150,45100,45100,45100,45050,104
|
|
20230601,115700,1009649550,45050,45100,45100,45050,82
|
|
20230601,115600,1005953750,45100,45050,45100,45050,86
|
|
20230601,115500,1002078800,45100,45050,45100,45050,102
|
|
20230601,115400,997479600,45050,45050,45100,45050,135
|
|
20230601,115300,991397250,45050,45050,45100,45050,125
|
|
20230601,115200,985764350,45100,45100,45100,45050,61
|
|
20230601,115100,983014100,45050,45100,45100,45050,74
|
|
20230601,115000,979678500,45100,45100,45100,45100,37
|
|
20230601,114900,978009800,45100,45050,45100,45050,53
|
|
20230601,114800,975621150,45050,45100,45100,45050,109
|
|
20230601,114700,970708800,45050,45100,45100,45050,84
|
|
20230601,114600,966922850,45050,45050,45100,45050,68
|
|
20230601,114500,963857200,45050,45100,45100,45050,87
|
|
20230601,114400,959934450,45100,45050,45100,45050,85
|
|
20230601,114300,956104100,45050,45100,45100,45050,79
|
|
20230601,114200,952543650,45050,45050,45100,45050,86
|
|
20230601,114100,948667650,45100,45100,45100,45050,1629
|
|
20230601,114000,875237250,45100,45100,45150,45100,54
|
|
20230601,113900,872800450,45150,45150,45150,45100,37
|
|
20230601,113800,871130300,45100,45200,45200,45100,405
|
|
20230601,113700,852842750,45200,45200,45200,45150,49
|
|
20230601,113600,850628200,45150,45200,45200,45150,25
|
|
20230601,113500,849498900,45200,45250,45250,45200,155
|
|
20230601,113400,842489950,45250,45200,45250,45200,138
|
|
20230601,113300,836249650,45200,45250,45250,45200,21
|
|
20230601,113200,835299850,45250,45250,45250,45200,123
|
|
20230601,113100,829737750,45250,45250,45250,45200,60
|
|
20230601,113000,827023000,45250,45200,45250,45200,16
|
|
20230601,112900,826299300,45250,45250,45250,45200,84
|
|
20230601,112800,822499500,45200,45250,45250,45200,66
|
|
20230601,112700,819513950,45200,45250,45250,45200,30
|
|
20230601,112600,818156950,45200,45300,45300,45200,63
|
|
20230601,112500,815306050,45250,45300,45300,45250,43
|
|
20230601,112400,813359300,45300,45300,45300,45250,95
|
|
20230601,112300,809056500,45300,45250,45300,45250,138
|
|
20230601,112200,802810750,45300,45300,45300,45300,5
|
|
20230601,112100,802584250,45300,45300,45300,45250,121
|
|
20230601,112000,797104800,45300,45300,45300,45250,112
|
|
20230601,111900,792036300,45250,45250,45300,45250,56
|
|
20230601,111800,789501350,45300,45300,45300,45300,73
|
|
20230601,111700,786194450,45300,45250,45300,45250,71
|
|
20230601,111600,782979800,45250,45350,45350,45250,152
|
|
20230601,111500,776094450,45300,45350,45350,45300,78
|
|
20230601,111400,772557950,45350,45350,45350,45300,143
|
|
20230601,111300,766077950,45300,45350,45350,45300,113
|
|
20230601,111200,760956250,45350,45300,45350,45300,47
|
|
20230601,111100,758826900,45350,45250,45350,45250,401
|
|
20230601,111000,740662500,45300,45300,45300,45250,72
|
|
20230601,110900,737401600,45300,45300,45300,45300,4
|
|
20230601,110800,737220400,45300,45300,45300,45250,385
|
|
20230601,110700,719781150,45300,45300,45300,45250,276
|
|
20230601,110600,707279050,45300,45550,45550,45300,416
|
|
20230601,110500,688388300,45500,45550,45550,45500,53
|
|
20230601,110400,685975550,45550,45500,45550,45500,109
|
|
20230601,110300,681012800,45550,45550,45550,45500,27
|
|
20230601,110200,679783600,45500,45550,45550,45500,179
|
|
20230601,110100,671636250,45550,45500,45550,45500,41
|
|
20230601,110000,669769400,45500,45500,45550,45500,92
|
|
20230601,105900,665581800,45550,45500,45550,45500,153
|
|
20230601,105800,658617500,45500,45550,45550,45500,76
|
|
20230601,105700,655158600,45500,45550,45550,45500,331
|
|
20230601,105600,640092050,45550,45550,45600,45550,90
|
|
20230601,105500,635990750,45550,45550,45600,45550,68
|
|
20230601,105400,632892750,45550,45600,45600,45550,116
|
|
20230601,105300,627606050,45550,45550,45600,45550,214
|
|
20230601,105200,617856800,45550,45650,45700,45550,585
|
|
20230601,105100,591155300,45650,45650,45700,45650,165
|
|
20230601,105000,583620000,45650,45650,45700,45650,69
|
|
20230601,104900,580468500,45650,45700,45700,45650,62
|
|
20230601,104800,577637150,45650,45650,45700,45650,85
|
|
20230601,104700,573755200,45650,45800,45850,45650,1073
|
|
20230601,104600,524652750,45800,45850,45900,45800,744
|
|
20230601,104500,490541550,45850,45850,45900,45850,156
|
|
20230601,104400,483384550,45850,45850,45900,45850,53
|
|
20230601,104300,480953300,45850,45900,45900,45850,118
|
|
20230601,104200,475539950,45900,46000,46000,45900,96
|
|
20230601,104100,471129100,45950,46100,46150,45950,103
|
|
20230601,104000,466386300,46100,46100,46150,46100,109
|
|
20230601,103900,461358450,46100,46200,46200,46100,127
|
|
20230601,103800,455497600,46150,46200,46200,46150,82
|
|
20230601,103700,451709350,46200,46200,46250,46200,109
|
|
20230601,103600,446669850,46250,46200,46250,46200,71
|
|
20230601,103500,443387550,46200,46200,46250,46200,93
|
|
20230601,103400,439089750,46200,46150,46250,46150,105
|
|
20230601,103300,434235500,46150,46150,46250,46150,119
|
|
20230601,103200,428738050,46150,46200,46250,46150,293
|
|
20230601,103100,415200450,46200,46300,46300,46200,120
|
|
20230601,103000,409646100,46300,46300,46350,46250,890
|
|
20230601,102900,368439100,46300,46250,46300,46200,492
|
|
20230601,102800,345670100,46250,46250,46250,46250,6
|
|
20230601,102700,345392600,46250,46150,46250,46150,177
|
|
20230601,102600,337215750,46100,46050,46100,45950,101
|
|
20230601,102500,332562350,46100,45950,46250,45950,2023
|
|
20230601,102400,239459100,45950,45950,45950,45950,5
|
|
20230601,102300,239229350,45950,45950,45950,45950,76
|
|
20230601,102200,235737150,45950,45950,45950,45950,32
|
|
20230601,102100,234266750,45950,45950,45950,45950,10
|
|
20230601,102000,233807250,45950,45950,45950,45950,64
|
|
20230601,101900,230866450,45950,45950,45950,45950,129
|
|
20230601,101800,224938900,45950,45950,45950,45950,41
|
|
20230601,101700,223054950,45950,45950,45950,45950,34
|
|
20230601,101600,221492650,45950,45900,45950,45900,52
|
|
20230601,101500,219103400,45900,45900,45950,45900,209
|
|
20230601,101400,209509500,45950,45900,45950,45900,32
|
|
20230601,101300,208039400,45950,45950,45950,45950,60
|
|
20230601,101200,205282400,45950,45950,45950,45950,34
|
|
20230601,101100,203720100,45950,45950,45950,45950,26
|
|
20230601,101000,202525400,45950,45950,45950,45950,171
|
|
20230601,100900,194667950,45900,45950,45950,45900,112
|
|
20230601,100800,189523250,45900,45950,45950,45900,55
|
|
20230601,100700,186997300,45950,45950,45950,45950,22
|
|
20230601,100600,185986400,45950,45950,45950,45950,74
|
|
20230601,100500,182586100,45950,45950,45950,45950,23
|
|
20230601,100400,181529250,45950,45950,45950,45950,23
|
|
20230601,100300,180472400,45950,45950,45950,45950,73
|
|
20230601,100200,177118050,45950,45950,45950,45950,11
|
|
20230601,100100,176612600,45950,45950,45950,45950,57
|
|
20230601,100000,173993450,45950,45900,45950,45900,49
|
|
20230601,095900,171743400,45950,45950,45950,45950,48
|
|
20230601,095800,169537800,45950,45950,45950,45950,33
|
|
20230601,095700,168021450,45950,45950,45950,45950,28
|
|
20230601,095600,166734850,45950,45950,45950,45900,86
|
|
20230601,095500,162783250,45950,45950,45950,45950,23
|
|
20230601,095400,161726400,45950,45900,45950,45900,31
|
|
20230601,095300,160303000,45950,45950,45950,45950,62
|
|
20230601,095200,157454100,45950,45950,45950,45950,34
|
|
20230601,095100,155891800,45950,45950,45950,45900,43
|
|
20230601,095000,153916550,45950,45950,45950,45950,41
|
|
20230601,094900,152032600,45950,45950,45950,45950,48
|
|
20230601,094800,149827000,45950,45950,45950,45950,16
|
|
20230601,094700,149091800,45950,45900,45950,45900,6
|
|
20230601,094600,148816150,45950,45950,45950,45950,51
|
|
20230601,094500,146472700,45950,45950,45950,45950,16
|
|
20230601,094400,145737500,45950,45950,45950,45950,40
|
|
20230601,094300,143899500,45950,45950,45950,45950,15
|
|
20230601,094200,143210250,45950,45950,45950,45950,105
|
|
20230601,094100,138385500,45950,45950,45950,45950,3
|
|
20230601,094000,138247650,45950,45900,45950,45900,17
|
|
20230601,093900,137466800,45950,45950,45950,45950,69
|
|
20230601,093800,134296250,45950,45950,45950,45950,3
|
|
20230601,093700,134158400,45950,45950,45950,45950,4
|
|
20230601,093600,133974600,45950,45950,45950,45950,5
|
|
20230601,093500,133744850,45950,45950,45950,45950,2
|
|
20230601,093400,133652950,45950,45950,45950,45950,0
|
|
20230601,093300,133652950,45950,45950,45950,45950,8
|
|
20230601,093200,133285350,45950,45950,45950,45950,5
|
|
20230601,093100,133055600,45900,45900,45900,45900,11
|
|
20230601,093000,132550700,45950,45950,45950,45950,23
|
|
20230601,092900,131493850,45950,45950,45950,45950,103
|
|
20230601,092800,126761000,45950,45950,45950,45950,4
|
|
20230601,092700,126577200,45950,45950,45950,45950,70
|
|
20230601,092600,123360700,45950,45950,45950,45950,5
|
|
20230601,092500,123130950,45950,45950,45950,45950,3
|
|
20230601,092400,122993100,45950,45950,45950,45950,55
|
|
20230601,092300,120465850,45900,45900,45900,45900,0
|
|
20230601,092200,120465850,45900,45950,45950,45900,118
|
|
20230601,092100,115044900,45950,45950,45950,45950,35
|
|
20230601,092000,113436650,45950,45950,45950,45950,0
|
|
20230601,091900,113436650,45950,45950,45950,45950,5
|
|
20230601,091800,113206900,45900,45950,45950,45900,4
|
|
20230601,091700,113023150,45950,45950,45950,45950,0
|
|
20230601,091600,113023150,45950,45950,45950,45950,10
|
|
20230601,091500,112563650,45950,45900,45950,45900,103
|
|
20230601,091400,107835900,45900,45900,45900,45900,8
|
|
20230601,091300,107468700,45900,45900,45900,45900,16
|
|
20230601,091200,106734300,45900,45900,45900,45900,155
|
|
20230601,091100,99619800,45850,45850,45850,45850,705
|
|
20230601,091000,67295550,45900,46000,46000,45900,162
|
|
20230601,090900,59845700,46050,46050,46100,46050,139
|
|
20230601,090800,53440400,46050,46050,46050,46000,134
|
|
20230601,090700,47271350,46100,46100,46100,46100,0
|
|
20230601,090600,47271350,46100,46050,46100,45950,180
|
|
20230601,090500,38978250,46100,46100,46100,46100,69
|
|
20230601,090400,35797350,46100,45950,46100,45950,293
|
|
20230601,090300,22325000,45950,45800,45950,45800,59
|
|
20230601,090200,19616950,45950,45950,45950,45950,27
|
|
20230601,090100,18376300,46000,46050,46050,46000,72
|
|
20230601,090000,15063800,46050,46150,46150,46000,266
|