788 lines
42 KiB
CSV
788 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,220500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,220400,5812483500,24350,24350,24350,24350,0
|
|
20230601,220300,5812483500,24350,24350,24350,24350,0
|
|
20230601,220200,5812483500,24350,24350,24350,24350,0
|
|
20230601,220100,5812483500,24350,24350,24350,24350,0
|
|
20230601,220000,5812483500,24350,24350,24350,24350,0
|
|
20230601,215900,5812483500,24350,24350,24350,24350,0
|
|
20230601,215800,5812483500,24350,24350,24350,24350,0
|
|
20230601,215700,5812483500,24350,24350,24350,24350,0
|
|
20230601,215600,5812483500,24350,24350,24350,24350,0
|
|
20230601,215500,5812483500,24350,24350,24350,24350,0
|
|
20230601,215400,5812483500,24350,24350,24350,24350,0
|
|
20230601,215300,5812483500,24350,24350,24350,24350,0
|
|
20230601,215200,5812483500,24350,24350,24350,24350,0
|
|
20230601,215100,5812483500,24350,24350,24350,24350,0
|
|
20230601,215000,5812483500,24350,24350,24350,24350,0
|
|
20230601,214900,5812483500,24350,24350,24350,24350,0
|
|
20230601,214800,5812483500,24350,24350,24350,24350,0
|
|
20230601,214700,5812483500,24350,24350,24350,24350,0
|
|
20230601,214600,5812483500,24350,24350,24350,24350,0
|
|
20230601,214500,5812483500,24350,24350,24350,24350,0
|
|
20230601,214400,5812483500,24350,24350,24350,24350,0
|
|
20230601,214300,5812483500,24350,24350,24350,24350,0
|
|
20230601,214200,5812483500,24350,24350,24350,24350,0
|
|
20230601,214100,5812483500,24350,24350,24350,24350,0
|
|
20230601,214000,5812483500,24350,24350,24350,24350,0
|
|
20230601,213900,5812483500,24350,24350,24350,24350,0
|
|
20230601,213800,5812483500,24350,24350,24350,24350,0
|
|
20230601,213700,5812483500,24350,24350,24350,24350,0
|
|
20230601,213600,5812483500,24350,24350,24350,24350,0
|
|
20230601,213500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,213400,5812483500,24350,24350,24350,24350,0
|
|
20230601,213300,5812483500,24350,24350,24350,24350,0
|
|
20230601,213200,5812483500,24350,24350,24350,24350,0
|
|
20230601,213100,5812483500,24350,24350,24350,24350,0
|
|
20230601,213000,5812483500,24350,24350,24350,24350,0
|
|
20230601,212900,5812483500,24350,24350,24350,24350,0
|
|
20230601,212800,5812483500,24350,24350,24350,24350,0
|
|
20230601,212700,5812483500,24350,24350,24350,24350,0
|
|
20230601,212600,5812483500,24350,24350,24350,24350,0
|
|
20230601,212500,5812483500,24350,24350,24350,24350,0
|
|
20230601,212400,5812483500,24350,24350,24350,24350,0
|
|
20230601,212300,5812483500,24350,24350,24350,24350,0
|
|
20230601,212200,5812483500,24350,24350,24350,24350,0
|
|
20230601,212100,5812483500,24350,24350,24350,24350,0
|
|
20230601,212000,5812483500,24350,24350,24350,24350,0
|
|
20230601,211900,5812483500,24350,24350,24350,24350,0
|
|
20230601,211800,5812483500,24350,24350,24350,24350,0
|
|
20230601,211700,5812483500,24350,24350,24350,24350,0
|
|
20230601,211600,5812483500,24350,24350,24350,24350,0
|
|
20230601,211500,5812483500,24350,24350,24350,24350,0
|
|
20230601,211400,5812483500,24350,24350,24350,24350,0
|
|
20230601,211300,5812483500,24350,24350,24350,24350,0
|
|
20230601,211200,5812483500,24350,24350,24350,24350,0
|
|
20230601,211100,5812483500,24350,24350,24350,24350,0
|
|
20230601,211000,5812483500,24350,24350,24350,24350,0
|
|
20230601,210900,5812483500,24350,24350,24350,24350,0
|
|
20230601,210800,5812483500,24350,24350,24350,24350,0
|
|
20230601,210700,5812483500,24350,24350,24350,24350,0
|
|
20230601,210600,5812483500,24350,24350,24350,24350,0
|
|
20230601,210500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,210400,5812483500,24350,24350,24350,24350,0
|
|
20230601,210300,5812483500,24350,24350,24350,24350,0
|
|
20230601,210200,5812483500,24350,24350,24350,24350,0
|
|
20230601,210100,5812483500,24350,24350,24350,24350,0
|
|
20230601,210000,5812483500,24350,24350,24350,24350,0
|
|
20230601,205900,5812483500,24350,24350,24350,24350,0
|
|
20230601,205800,5812483500,24350,24350,24350,24350,0
|
|
20230601,205700,5812483500,24350,24350,24350,24350,0
|
|
20230601,205600,5812483500,24350,24350,24350,24350,0
|
|
20230601,205500,5812483500,24350,24350,24350,24350,0
|
|
20230601,205400,5812483500,24350,24350,24350,24350,0
|
|
20230601,205300,5812483500,24350,24350,24350,24350,0
|
|
20230601,205200,5812483500,24350,24350,24350,24350,0
|
|
20230601,205100,5812483500,24350,24350,24350,24350,0
|
|
20230601,205000,5812483500,24350,24350,24350,24350,0
|
|
20230601,204900,5812483500,24350,24350,24350,24350,0
|
|
20230601,204800,5812483500,24350,24350,24350,24350,0
|
|
20230601,204700,5812483500,24350,24350,24350,24350,0
|
|
20230601,204600,5812483500,24350,24350,24350,24350,0
|
|
20230601,204500,5812483500,24350,24350,24350,24350,0
|
|
20230601,204400,5812483500,24350,24350,24350,24350,0
|
|
20230601,204300,5812483500,24350,24350,24350,24350,0
|
|
20230601,204200,5812483500,24350,24350,24350,24350,0
|
|
20230601,204100,5812483500,24350,24350,24350,24350,0
|
|
20230601,204000,5812483500,24350,24350,24350,24350,0
|
|
20230601,203900,5812483500,24350,24350,24350,24350,0
|
|
20230601,203800,5812483500,24350,24350,24350,24350,0
|
|
20230601,203700,5812483500,24350,24350,24350,24350,0
|
|
20230601,203600,5812483500,24350,24350,24350,24350,0
|
|
20230601,203500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,203400,5812483500,24350,24350,24350,24350,0
|
|
20230601,203300,5812483500,24350,24350,24350,24350,0
|
|
20230601,203200,5812483500,24350,24350,24350,24350,0
|
|
20230601,203100,5812483500,24350,24350,24350,24350,0
|
|
20230601,203000,5812483500,24350,24350,24350,24350,0
|
|
20230601,202900,5812483500,24350,24350,24350,24350,0
|
|
20230601,202800,5812483500,24350,24350,24350,24350,0
|
|
20230601,202700,5812483500,24350,24350,24350,24350,0
|
|
20230601,202600,5812483500,24350,24350,24350,24350,0
|
|
20230601,202500,5812483500,24350,24350,24350,24350,0
|
|
20230601,202400,5812483500,24350,24350,24350,24350,0
|
|
20230601,202300,5812483500,24350,24350,24350,24350,0
|
|
20230601,202200,5812483500,24350,24350,24350,24350,0
|
|
20230601,202100,5812483500,24350,24350,24350,24350,0
|
|
20230601,202000,5812483500,24350,24350,24350,24350,0
|
|
20230601,201900,5812483500,24350,24350,24350,24350,0
|
|
20230601,201800,5812483500,24350,24350,24350,24350,0
|
|
20230601,201700,5812483500,24350,24350,24350,24350,0
|
|
20230601,201600,5812483500,24350,24350,24350,24350,0
|
|
20230601,201500,5812483500,24350,24350,24350,24350,0
|
|
20230601,201400,5812483500,24350,24350,24350,24350,0
|
|
20230601,201300,5812483500,24350,24350,24350,24350,0
|
|
20230601,201200,5812483500,24350,24350,24350,24350,0
|
|
20230601,201100,5812483500,24350,24350,24350,24350,0
|
|
20230601,201000,5812483500,24350,24350,24350,24350,0
|
|
20230601,200900,5812483500,24350,24350,24350,24350,0
|
|
20230601,200800,5812483500,24350,24350,24350,24350,0
|
|
20230601,200700,5812483500,24350,24350,24350,24350,0
|
|
20230601,200600,5812483500,24350,24350,24350,24350,0
|
|
20230601,200500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,200400,5812483500,24350,24350,24350,24350,0
|
|
20230601,200300,5812483500,24350,24350,24350,24350,0
|
|
20230601,200200,5812483500,24350,24350,24350,24350,0
|
|
20230601,200100,5812483500,24350,24350,24350,24350,0
|
|
20230601,200000,5812483500,24350,24350,24350,24350,0
|
|
20230601,195900,5812483500,24350,24350,24350,24350,0
|
|
20230601,195800,5812483500,24350,24350,24350,24350,0
|
|
20230601,195700,5812483500,24350,24350,24350,24350,0
|
|
20230601,195600,5812483500,24350,24350,24350,24350,0
|
|
20230601,195500,5812483500,24350,24350,24350,24350,0
|
|
20230601,195400,5812483500,24350,24350,24350,24350,0
|
|
20230601,195300,5812483500,24350,24350,24350,24350,0
|
|
20230601,195200,5812483500,24350,24350,24350,24350,0
|
|
20230601,195100,5812483500,24350,24350,24350,24350,0
|
|
20230601,195000,5812483500,24350,24350,24350,24350,0
|
|
20230601,194900,5812483500,24350,24350,24350,24350,0
|
|
20230601,194800,5812483500,24350,24350,24350,24350,0
|
|
20230601,194700,5812483500,24350,24350,24350,24350,0
|
|
20230601,194600,5812483500,24350,24350,24350,24350,0
|
|
20230601,194500,5812483500,24350,24350,24350,24350,0
|
|
20230601,194400,5812483500,24350,24350,24350,24350,0
|
|
20230601,194300,5812483500,24350,24350,24350,24350,0
|
|
20230601,194200,5812483500,24350,24350,24350,24350,0
|
|
20230601,194100,5812483500,24350,24350,24350,24350,0
|
|
20230601,194000,5812483500,24350,24350,24350,24350,0
|
|
20230601,193900,5812483500,24350,24350,24350,24350,0
|
|
20230601,193800,5812483500,24350,24350,24350,24350,0
|
|
20230601,193700,5812483500,24350,24350,24350,24350,0
|
|
20230601,193600,5812483500,24350,24350,24350,24350,0
|
|
20230601,193500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,193400,5812483500,24350,24350,24350,24350,0
|
|
20230601,193300,5812483500,24350,24350,24350,24350,0
|
|
20230601,193200,5812483500,24350,24350,24350,24350,0
|
|
20230601,193100,5812483500,24350,24350,24350,24350,0
|
|
20230601,193000,5812483500,24350,24350,24350,24350,0
|
|
20230601,192900,5812483500,24350,24350,24350,24350,0
|
|
20230601,192800,5812483500,24350,24350,24350,24350,0
|
|
20230601,192700,5812483500,24350,24350,24350,24350,0
|
|
20230601,192600,5812483500,24350,24350,24350,24350,0
|
|
20230601,192500,5812483500,24350,24350,24350,24350,0
|
|
20230601,192400,5812483500,24350,24350,24350,24350,0
|
|
20230601,192300,5812483500,24350,24350,24350,24350,0
|
|
20230601,192200,5812483500,24350,24350,24350,24350,0
|
|
20230601,192100,5812483500,24350,24350,24350,24350,0
|
|
20230601,192000,5812483500,24350,24350,24350,24350,0
|
|
20230601,191900,5812483500,24350,24350,24350,24350,0
|
|
20230601,191800,5812483500,24350,24350,24350,24350,0
|
|
20230601,191700,5812483500,24350,24350,24350,24350,0
|
|
20230601,191600,5812483500,24350,24350,24350,24350,0
|
|
20230601,191500,5812483500,24350,24350,24350,24350,0
|
|
20230601,191400,5812483500,24350,24350,24350,24350,0
|
|
20230601,191300,5812483500,24350,24350,24350,24350,0
|
|
20230601,191200,5812483500,24350,24350,24350,24350,0
|
|
20230601,191100,5812483500,24350,24350,24350,24350,0
|
|
20230601,191000,5812483500,24350,24350,24350,24350,0
|
|
20230601,190900,5812483500,24350,24350,24350,24350,0
|
|
20230601,190800,5812483500,24350,24350,24350,24350,0
|
|
20230601,190700,5812483500,24350,24350,24350,24350,0
|
|
20230601,190600,5812483500,24350,24350,24350,24350,0
|
|
20230601,190500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,190400,5812483500,24350,24350,24350,24350,0
|
|
20230601,190300,5812483500,24350,24350,24350,24350,0
|
|
20230601,190200,5812483500,24350,24350,24350,24350,0
|
|
20230601,190100,5812483500,24350,24350,24350,24350,0
|
|
20230601,190000,5812483500,24350,24350,24350,24350,0
|
|
20230601,185900,5812483500,24350,24350,24350,24350,0
|
|
20230601,185800,5812483500,24350,24350,24350,24350,0
|
|
20230601,185700,5812483500,24350,24350,24350,24350,0
|
|
20230601,185600,5812483500,24350,24350,24350,24350,0
|
|
20230601,185500,5812483500,24350,24350,24350,24350,0
|
|
20230601,185400,5812483500,24350,24350,24350,24350,0
|
|
20230601,185300,5812483500,24350,24350,24350,24350,0
|
|
20230601,185200,5812483500,24350,24350,24350,24350,0
|
|
20230601,185100,5812483500,24350,24350,24350,24350,0
|
|
20230601,185000,5812483500,24350,24350,24350,24350,0
|
|
20230601,184900,5812483500,24350,24350,24350,24350,0
|
|
20230601,184800,5812483500,24350,24350,24350,24350,0
|
|
20230601,184700,5812483500,24350,24350,24350,24350,0
|
|
20230601,184600,5812483500,24350,24350,24350,24350,0
|
|
20230601,184500,5812483500,24350,24350,24350,24350,0
|
|
20230601,184400,5812483500,24350,24350,24350,24350,0
|
|
20230601,184300,5812483500,24350,24350,24350,24350,0
|
|
20230601,184200,5812483500,24350,24350,24350,24350,0
|
|
20230601,184100,5812483500,24350,24350,24350,24350,0
|
|
20230601,184000,5812483500,24350,24350,24350,24350,0
|
|
20230601,183900,5812483500,24350,24350,24350,24350,0
|
|
20230601,183800,5812483500,24350,24350,24350,24350,0
|
|
20230601,183700,5812483500,24350,24350,24350,24350,0
|
|
20230601,183600,5812483500,24350,24350,24350,24350,0
|
|
20230601,183500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,183400,5812483500,24350,24350,24350,24350,0
|
|
20230601,183300,5812483500,24350,24350,24350,24350,0
|
|
20230601,183200,5812483500,24350,24350,24350,24350,0
|
|
20230601,183100,5812483500,24350,24350,24350,24350,0
|
|
20230601,183000,5812483500,24350,24350,24350,24350,0
|
|
20230601,182900,5812483500,24350,24350,24350,24350,0
|
|
20230601,182800,5812483500,24350,24350,24350,24350,0
|
|
20230601,182700,5812483500,24350,24350,24350,24350,0
|
|
20230601,182600,5812483500,24350,24350,24350,24350,0
|
|
20230601,182500,5812483500,24350,24350,24350,24350,0
|
|
20230601,182400,5812483500,24350,24350,24350,24350,0
|
|
20230601,182300,5812483500,24350,24350,24350,24350,0
|
|
20230601,182200,5812483500,24350,24350,24350,24350,0
|
|
20230601,182100,5812483500,24350,24350,24350,24350,0
|
|
20230601,182000,5812483500,24350,24350,24350,24350,0
|
|
20230601,181900,5812483500,24350,24350,24350,24350,0
|
|
20230601,181800,5812483500,24350,24350,24350,24350,0
|
|
20230601,181700,5812483500,24350,24350,24350,24350,0
|
|
20230601,181600,5812483500,24350,24350,24350,24350,0
|
|
20230601,181500,5812483500,24350,24350,24350,24350,0
|
|
20230601,181400,5812483500,24350,24350,24350,24350,0
|
|
20230601,181300,5812483500,24350,24350,24350,24350,0
|
|
20230601,181200,5812483500,24350,24350,24350,24350,0
|
|
20230601,181100,5812483500,24350,24350,24350,24350,0
|
|
20230601,181000,5812483500,24350,24350,24350,24350,0
|
|
20230601,180900,5812483500,24350,24350,24350,24350,0
|
|
20230601,180800,5812483500,24350,24350,24350,24350,0
|
|
20230601,180700,5812483500,24350,24350,24350,24350,0
|
|
20230601,180600,5812483500,24350,24350,24350,24350,0
|
|
20230601,180500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,180400,5812483500,24350,24350,24350,24350,0
|
|
20230601,180300,5812483500,24350,24350,24350,24350,0
|
|
20230601,180200,5812483500,24350,24350,24350,24350,0
|
|
20230601,180100,5812483500,24350,24350,24350,24350,0
|
|
20230601,180000,5812483500,24350,24350,24350,24350,0
|
|
20230601,175900,5812483500,24350,24350,24350,24350,0
|
|
20230601,175800,5812483500,24350,24350,24350,24350,0
|
|
20230601,175700,5812483500,24350,24350,24350,24350,0
|
|
20230601,175600,5812483500,24350,24350,24350,24350,0
|
|
20230601,175500,5812483500,24350,24350,24350,24350,0
|
|
20230601,175400,5812483500,24350,24350,24350,24350,0
|
|
20230601,175300,5812483500,24350,24350,24350,24350,0
|
|
20230601,175200,5812483500,24350,24350,24350,24350,0
|
|
20230601,175100,5812483500,24350,24350,24350,24350,0
|
|
20230601,175000,5812483500,24350,24350,24350,24350,0
|
|
20230601,174900,5812483500,24350,24350,24350,24350,0
|
|
20230601,174800,5812483500,24350,24350,24350,24350,0
|
|
20230601,174700,5812483500,24350,24350,24350,24350,0
|
|
20230601,174600,5812483500,24350,24350,24350,24350,0
|
|
20230601,174500,5812483500,24350,24350,24350,24350,0
|
|
20230601,174400,5812483500,24350,24350,24350,24350,0
|
|
20230601,174300,5812483500,24350,24350,24350,24350,0
|
|
20230601,174200,5812483500,24350,24350,24350,24350,0
|
|
20230601,174100,5812483500,24350,24350,24350,24350,0
|
|
20230601,174000,5812483500,24350,24350,24350,24350,0
|
|
20230601,173900,5812483500,24350,24350,24350,24350,0
|
|
20230601,173800,5812483500,24350,24350,24350,24350,0
|
|
20230601,173700,5812483500,24350,24350,24350,24350,0
|
|
20230601,173600,5812483500,24350,24350,24350,24350,0
|
|
20230601,173500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,173400,5812483500,24350,24350,24350,24350,0
|
|
20230601,173300,5812483500,24350,24350,24350,24350,0
|
|
20230601,173200,5812483500,24350,24350,24350,24350,0
|
|
20230601,173100,5812483500,24350,24350,24350,24350,0
|
|
20230601,173000,5812483500,24350,24350,24350,24350,0
|
|
20230601,172900,5812483500,24350,24350,24350,24350,0
|
|
20230601,172800,5812483500,24350,24350,24350,24350,0
|
|
20230601,172700,5812483500,24350,24350,24350,24350,0
|
|
20230601,172600,5812483500,24350,24350,24350,24350,0
|
|
20230601,172500,5812483500,24350,24350,24350,24350,0
|
|
20230601,172400,5812483500,24350,24350,24350,24350,0
|
|
20230601,172300,5812483500,24350,24350,24350,24350,0
|
|
20230601,172200,5812483500,24350,24350,24350,24350,0
|
|
20230601,172100,5812483500,24350,24350,24350,24350,0
|
|
20230601,172000,5812483500,24350,24350,24350,24350,0
|
|
20230601,171900,5812483500,24350,24350,24350,24350,0
|
|
20230601,171800,5812483500,24350,24350,24350,24350,0
|
|
20230601,171700,5812483500,24350,24350,24350,24350,0
|
|
20230601,171600,5812483500,24350,24350,24350,24350,0
|
|
20230601,171500,5812483500,24350,24350,24350,24350,0
|
|
20230601,171400,5812483500,24350,24350,24350,24350,0
|
|
20230601,171300,5812483500,24350,24350,24350,24350,0
|
|
20230601,171200,5812483500,24350,24350,24350,24350,0
|
|
20230601,171100,5812483500,24350,24350,24350,24350,0
|
|
20230601,171000,5812483500,24350,24350,24350,24350,0
|
|
20230601,170900,5812483500,24350,24350,24350,24350,0
|
|
20230601,170800,5812483500,24350,24350,24350,24350,0
|
|
20230601,170700,5812483500,24350,24350,24350,24350,0
|
|
20230601,170600,5812483500,24350,24350,24350,24350,0
|
|
20230601,170500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,170400,5812483500,24350,24350,24350,24350,0
|
|
20230601,170300,5812483500,24350,24350,24350,24350,0
|
|
20230601,170200,5812483500,24350,24350,24350,24350,0
|
|
20230601,170100,5812483500,24350,24350,24350,24350,0
|
|
20230601,170000,5812483500,24350,24350,24350,24350,0
|
|
20230601,165900,5812483500,24350,24350,24350,24350,0
|
|
20230601,165800,5812483500,24350,24350,24350,24350,0
|
|
20230601,165700,5812483500,24350,24350,24350,24350,0
|
|
20230601,165600,5812483500,24350,24350,24350,24350,0
|
|
20230601,165500,5812483500,24350,24350,24350,24350,0
|
|
20230601,165400,5812483500,24350,24350,24350,24350,0
|
|
20230601,165300,5812483500,24350,24350,24350,24350,0
|
|
20230601,165200,5812483500,24350,24350,24350,24350,0
|
|
20230601,165100,5812483500,24350,24350,24350,24350,0
|
|
20230601,165000,5812483500,24350,24350,24350,24350,0
|
|
20230601,164900,5812483500,24350,24350,24350,24350,0
|
|
20230601,164800,5812483500,24350,24350,24350,24350,0
|
|
20230601,164700,5812483500,24350,24350,24350,24350,0
|
|
20230601,164600,5812483500,24350,24350,24350,24350,0
|
|
20230601,164500,5812483500,24350,24350,24350,24350,0
|
|
20230601,164400,5812483500,24350,24350,24350,24350,0
|
|
20230601,164300,5812483500,24350,24350,24350,24350,0
|
|
20230601,164200,5812483500,24350,24350,24350,24350,0
|
|
20230601,164100,5812483500,24350,24350,24350,24350,0
|
|
20230601,164000,5812483500,24350,24350,24350,24350,0
|
|
20230601,163900,5812483500,24350,24350,24350,24350,0
|
|
20230601,163800,5812483500,24350,24350,24350,24350,0
|
|
20230601,163700,5812483500,24350,24350,24350,24350,0
|
|
20230601,163600,5812483500,24350,24350,24350,24350,0
|
|
20230601,163500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,163400,5812483500,24350,24350,24350,24350,0
|
|
20230601,163300,5812483500,24350,24350,24350,24350,0
|
|
20230601,163200,5812483500,24350,24350,24350,24350,0
|
|
20230601,163100,5812483500,24350,24350,24350,24350,0
|
|
20230601,163000,5812483500,24350,24350,24350,24350,0
|
|
20230601,162900,5812483500,24350,24350,24350,24350,0
|
|
20230601,162800,5812483500,24350,24350,24350,24350,0
|
|
20230601,162700,5812483500,24350,24350,24350,24350,0
|
|
20230601,162600,5812483500,24350,24350,24350,24350,0
|
|
20230601,162500,5812483500,24350,24350,24350,24350,0
|
|
20230601,162400,5812483500,24350,24350,24350,24350,0
|
|
20230601,162300,5812483500,24350,24350,24350,24350,0
|
|
20230601,162200,5812483500,24350,24350,24350,24350,0
|
|
20230601,162100,5812483500,24350,24350,24350,24350,0
|
|
20230601,162000,5812483500,24350,24350,24350,24350,0
|
|
20230601,161900,5812483500,24350,24350,24350,24350,0
|
|
20230601,161800,5812483500,24350,24350,24350,24350,0
|
|
20230601,161700,5812483500,24350,24350,24350,24350,0
|
|
20230601,161600,5812483500,24350,24350,24350,24350,0
|
|
20230601,161500,5812483500,24350,24350,24350,24350,0
|
|
20230601,161400,5812483500,24350,24350,24350,24350,0
|
|
20230601,161300,5812483500,24350,24350,24350,24350,0
|
|
20230601,161200,5812483500,24350,24350,24350,24350,0
|
|
20230601,161100,5812483500,24350,24350,24350,24350,0
|
|
20230601,161000,5812483500,24350,24350,24350,24350,0
|
|
20230601,160900,5812483500,24350,24350,24350,24350,0
|
|
20230601,160800,5812483500,24350,24350,24350,24350,0
|
|
20230601,160700,5812483500,24350,24350,24350,24350,0
|
|
20230601,160600,5812483500,24350,24350,24350,24350,0
|
|
20230601,160500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,160400,5812483500,24350,24350,24350,24350,0
|
|
20230601,160300,5812483500,24350,24350,24350,24350,0
|
|
20230601,160200,5812483500,24350,24350,24350,24350,0
|
|
20230601,160100,5812483500,24350,24350,24350,24350,0
|
|
20230601,160000,5812483500,24350,24350,24350,24350,0
|
|
20230601,155900,5812483500,24350,24350,24350,24350,0
|
|
20230601,155800,5812483500,24350,24350,24350,24350,0
|
|
20230601,155700,5812483500,24350,24350,24350,24350,0
|
|
20230601,155600,5812483500,24350,24350,24350,24350,0
|
|
20230601,155500,5812483500,24350,24350,24350,24350,0
|
|
20230601,155400,5812483500,24350,24350,24350,24350,0
|
|
20230601,155300,5812483500,24350,24350,24350,24350,0
|
|
20230601,155200,5812483500,24350,24350,24350,24350,0
|
|
20230601,155100,5812483500,24350,24350,24350,24350,0
|
|
20230601,155000,5812483500,24350,24350,24350,24350,0
|
|
20230601,154900,5812483500,24350,24350,24350,24350,0
|
|
20230601,154800,5812483500,24350,24350,24350,24350,0
|
|
20230601,154700,5812483500,24350,24350,24350,24350,0
|
|
20230601,154600,5812483500,24350,24350,24350,24350,0
|
|
20230601,154500,5812483500,24350,24350,24350,24350,0
|
|
20230601,154400,5812483500,24350,24350,24350,24350,0
|
|
20230601,154300,5812483500,24350,24350,24350,24350,0
|
|
20230601,154200,5812483500,24350,24350,24350,24350,0
|
|
20230601,154100,5812483500,24350,24350,24350,24350,0
|
|
20230601,154000,5812483500,24350,24350,24350,24350,0
|
|
20230601,153900,5812483500,24350,24350,24350,24350,0
|
|
20230601,153800,5812483500,24350,24350,24350,24350,0
|
|
20230601,153700,5812483500,24350,24350,24350,24350,0
|
|
20230601,153600,5812483500,24350,24350,24350,24350,0
|
|
20230601,153500,5812483500,24350,24350,24350,24350,2459
|
|
20230601,153400,5812483500,24350,24350,24350,24350,0
|
|
20230601,153300,5812483500,24350,24350,24350,24350,0
|
|
20230601,153200,5812483500,24350,24350,24350,24350,0
|
|
20230601,153100,5812483500,24350,24350,24350,24350,0
|
|
20230601,153000,5812483500,24350,24350,24350,24350,2459
|
|
20230601,152900,5752606850,24550,24550,24550,24550,0
|
|
20230601,152800,5752606850,24550,24550,24550,24550,0
|
|
20230601,152700,5752606850,24550,24550,24550,24550,0
|
|
20230601,152600,5752606850,24550,24550,24550,24550,0
|
|
20230601,152500,5752606850,24550,24550,24550,24550,0
|
|
20230601,152400,5752606850,24550,24550,24550,24550,0
|
|
20230601,152300,5752606850,24550,24550,24550,24550,0
|
|
20230601,152200,5752606850,24550,24550,24550,24550,0
|
|
20230601,152100,5752606850,24550,24550,24550,24550,0
|
|
20230601,152000,5752606850,24550,24550,24550,24550,0
|
|
20230601,151900,5752606850,24550,24500,24550,24450,710
|
|
20230601,151800,5735189150,24500,24500,24500,24450,155
|
|
20230601,151700,5731393650,24500,24450,24500,24450,129
|
|
20230601,151600,5728233200,24450,24450,24500,24450,26
|
|
20230601,151500,5727597350,24500,24500,24500,24450,258
|
|
20230601,151400,5721276550,24500,24550,24550,24450,539
|
|
20230601,151300,5708085000,24500,24450,24500,24450,323
|
|
20230601,151200,5700175500,24450,24450,24450,24450,70
|
|
20230601,151100,5698464000,24500,24550,24550,24450,701
|
|
20230601,151000,5681306050,24550,24550,24550,24500,92
|
|
20230601,150900,5679047500,24600,24600,24600,24500,504
|
|
20230601,150800,5666659750,24550,24550,24550,24500,643
|
|
20230601,150700,5650874200,24550,24500,24550,24450,405
|
|
20230601,150600,5640949350,24500,24450,24500,24450,182
|
|
20230601,150500,5636499150,24450,24450,24450,24450,642
|
|
20230601,150400,5620802250,24450,24500,24500,24450,53
|
|
20230601,150300,5619503800,24500,24500,24500,24450,652
|
|
20230601,150200,5603530000,24500,24500,24500,24500,126
|
|
20230601,150100,5600443000,24500,24500,24500,24500,0
|
|
20230601,150000,5600443000,24500,24500,24500,24500,258
|
|
20230601,145900,5594122000,24450,24500,24500,24450,197
|
|
20230601,145800,5589295700,24500,24550,24550,24500,558
|
|
20230601,145700,5575622250,24550,24550,24550,24550,79
|
|
20230601,145600,5573682800,24550,24500,24550,24500,72
|
|
20230601,145500,5571915400,24500,24550,24550,24500,426
|
|
20230601,145400,5561477900,24550,24500,24550,24500,79
|
|
20230601,145300,5559540600,24550,24550,24550,24550,38
|
|
20230601,145200,5558607700,24550,24500,24550,24500,205
|
|
20230601,145100,5553582000,24550,24550,24550,24550,11
|
|
20230601,145000,5553311950,24550,24550,24550,24500,159
|
|
20230601,144900,5549408550,24550,24550,24550,24550,92
|
|
20230601,144800,5547149950,24550,24550,24550,24500,539
|
|
20230601,144700,5533921800,24550,24500,24550,24500,96
|
|
20230601,144600,5531568050,24500,24500,24500,24450,1184
|
|
20230601,144500,5502560400,24550,24550,24550,24550,105
|
|
20230601,144400,5499982650,24500,24500,24550,24500,110
|
|
20230601,144300,5497285950,24500,24500,24500,24500,354
|
|
20230601,144200,5488612950,24500,24500,24500,24500,52
|
|
20230601,144100,5487338950,24450,24500,24550,24450,184
|
|
20230601,144000,5482828400,24500,24500,24550,24500,465
|
|
20230601,143900,5471435050,24500,24450,24500,24450,80
|
|
20230601,143800,5469476600,24500,24550,24550,24500,1595
|
|
20230601,143700,5430398300,24550,24450,24550,24450,639
|
|
20230601,143600,5414742550,24500,24500,24500,24450,327
|
|
20230601,143500,5406731250,24500,24450,24500,24450,32
|
|
20230601,143400,5405947300,24500,24500,24550,24500,53
|
|
20230601,143300,5404647450,24550,24600,24600,24500,271
|
|
20230601,143200,5397992450,24550,24600,24700,24550,1311
|
|
20230601,143100,5365708600,24600,24350,24600,24350,3057
|
|
20230601,143000,5290813400,24350,24400,24400,24350,209
|
|
20230601,142900,5285723300,24450,24500,24500,24450,1576
|
|
20230601,142800,5247174850,24500,24500,24550,24500,398
|
|
20230601,142700,5237422400,24500,24450,24750,24450,13618
|
|
20230601,142600,4902803050,24450,24350,24450,24300,4231
|
|
20230601,142500,4799557550,24350,24250,24350,24250,6486
|
|
20230601,142400,4642171450,24250,24100,24250,24100,4495
|
|
20230601,142300,4533468400,24100,24050,24100,24050,243
|
|
20230601,142200,4527618750,24100,24100,24100,24050,132
|
|
20230601,142100,4524442150,24050,24100,24100,24050,62
|
|
20230601,142000,4522948150,24050,24100,24100,24050,103
|
|
20230601,141900,4520470450,24050,24100,24100,24050,134
|
|
20230601,141800,4517246450,24100,24100,24100,24050,136
|
|
20230601,141700,4513975150,24100,24050,24100,24050,41
|
|
20230601,141600,4512988950,24050,24050,24100,24050,381
|
|
20230601,141500,4503815850,24150,24150,24150,24100,1547
|
|
20230601,141400,4466456600,24150,24150,24200,24150,395
|
|
20230601,141300,4456917200,24150,24150,24150,24150,110
|
|
20230601,141200,4454260700,24200,24200,24200,24150,51
|
|
20230601,141100,4453027250,24150,24200,24200,24150,197
|
|
20230601,141000,4448265700,24150,24150,24150,24150,124
|
|
20230601,140900,4445271100,24150,24150,24200,24150,225
|
|
20230601,140800,4439832250,24150,24150,24200,24150,70
|
|
20230601,140700,4438141550,24150,24200,24200,24150,142
|
|
20230601,140600,4434709750,24200,24150,24200,24150,150
|
|
20230601,140500,4431085300,24200,24150,24200,24150,245
|
|
20230601,140400,4425160900,24200,24150,24200,24150,43
|
|
20230601,140300,4424121050,24150,24200,24200,24150,173
|
|
20230601,140200,4419941550,24150,24200,24200,24150,266
|
|
20230601,140100,4413514150,24150,24150,24200,24150,113
|
|
20230601,140000,4410784950,24150,24100,24150,24100,882
|
|
20230601,135900,4389522700,24050,24100,24100,24050,565
|
|
20230601,135800,4375918800,24100,24200,24200,24100,301
|
|
20230601,135700,4368658750,24150,24200,24200,24150,349
|
|
20230601,135600,4360224250,24200,24150,24200,24150,186
|
|
20230601,135500,4355731550,24150,24150,24200,24150,215
|
|
20230601,135400,4350539150,24150,24100,24150,24100,517
|
|
20230601,135300,4338062900,24150,24150,24150,24100,298
|
|
20230601,135200,4330879150,24150,24150,24150,24100,211
|
|
20230601,135100,4325791250,24100,24100,24150,24100,201
|
|
20230601,135000,4320945100,24100,24200,24200,24100,231
|
|
20230601,134900,4315370750,24200,24150,24200,24100,498
|
|
20230601,134800,4303352550,24150,24150,24150,24100,107
|
|
20230601,134700,4300768900,24200,24100,24200,24100,893
|
|
20230601,134600,4279202950,24100,24100,24150,24100,96
|
|
20230601,134500,4276889250,24100,24150,24150,24100,138
|
|
20230601,134400,4273561150,24150,24150,24150,24100,128
|
|
20230601,134300,4270474550,24150,24150,24150,24150,908
|
|
20230601,134200,4248546350,24200,24200,24200,24200,4
|
|
20230601,134100,4248449550,24150,24200,24200,24150,214
|
|
20230601,134000,4243278750,24150,24200,24200,24150,483
|
|
20230601,133900,4231598250,24200,24150,24200,24150,469
|
|
20230601,133800,4220256750,24200,24200,24200,24200,44
|
|
20230601,133700,4219191950,24200,24200,24200,24150,201
|
|
20230601,133600,4214332350,24150,24200,24200,24150,142
|
|
20230601,133500,4210902550,24200,24150,24200,24150,118
|
|
20230601,133400,4208051750,24200,24150,24200,24150,45
|
|
20230601,133300,4206963250,24150,24200,24200,24150,176
|
|
20230601,133200,4202708650,24200,24150,24200,24150,120
|
|
20230601,133100,4199810450,24150,24200,24200,24150,649
|
|
20230601,133000,4184135400,24200,24150,24200,24150,337
|
|
20230601,132900,4175984600,24150,24200,24200,24150,175
|
|
20230601,132800,4171755600,24200,24150,24200,24150,129
|
|
20230601,132700,4168638600,24150,24150,24200,24150,292
|
|
20230601,132600,4161578500,24150,24150,24200,24150,124
|
|
20230601,132500,4158583300,24200,24150,24200,24150,899
|
|
20230601,132400,4136852050,24150,24100,24150,24100,164
|
|
20230601,132300,4132897050,24100,24150,24150,24100,147
|
|
20230601,132200,4129351600,24150,24100,24150,24050,2610
|
|
20230601,132100,4066399550,24100,24050,24100,24050,175
|
|
20230601,132000,4062187100,24050,24100,24100,24050,254
|
|
20230601,131900,4056071950,24100,24100,24100,24050,547
|
|
20230601,131800,4042893850,24100,24050,24100,24050,104
|
|
20230601,131700,4040392100,24050,24050,24050,24050,100
|
|
20230601,131600,4037987100,24050,24100,24100,24050,128
|
|
20230601,131500,4034907100,24100,24050,24100,24050,126
|
|
20230601,131400,4031875350,24100,24050,24100,24050,154
|
|
20230601,131300,4028168550,24050,24000,24100,24000,459
|
|
20230601,131200,4017129850,24050,24050,24050,24000,3982
|
|
20230601,131100,3921558250,24050,24000,24050,24000,5335
|
|
20230601,131000,3793500500,24000,24000,24000,23950,600
|
|
20230601,130900,3779105100,24000,23950,24000,23950,376
|
|
20230601,130800,3770085700,23950,23950,24000,23950,65
|
|
20230601,130700,3768525950,23950,23950,23950,23950,91
|
|
20230601,130600,3766346500,24000,24000,24000,23950,378
|
|
20230601,130500,3757279100,23950,23950,23950,23950,95
|
|
20230601,130400,3755003850,23950,24000,24000,23950,149
|
|
20230601,130300,3751434900,23950,24000,24000,23950,187
|
|
20230601,130200,3746951550,24000,23950,24000,23950,570
|
|
20230601,130100,3733280550,24000,23950,24000,23950,102
|
|
20230601,130000,3730837350,24000,23950,24000,23950,134
|
|
20230601,125900,3727625950,24000,24000,24000,23950,47
|
|
20230601,125800,3726498000,23950,23950,23950,23950,112
|
|
20230601,125700,3723815600,23950,23950,24000,23900,836
|
|
20230601,125600,3703788000,23950,23900,23950,23900,142
|
|
20230601,125500,3700391700,23950,23950,23950,23950,1
|
|
20230601,125400,3700367750,23900,23900,23900,23900,576
|
|
20230601,125300,3686601350,23900,23900,23900,23850,107
|
|
20230601,125200,3684048800,23900,23900,23900,23850,146
|
|
20230601,125100,3680564000,23850,23850,23850,23850,0
|
|
20230601,125000,3680564000,23850,23900,23900,23850,125
|
|
20230601,124900,3677581100,23850,23900,23900,23850,99
|
|
20230601,124800,3675219850,23900,23850,23900,23850,93
|
|
20230601,124700,3673001750,23900,23900,23900,23900,33
|
|
20230601,124600,3672213050,23850,23900,23900,23850,119
|
|
20230601,124500,3669373550,23850,23900,23900,23850,167
|
|
20230601,124400,3665387050,23900,23900,23900,23850,123
|
|
20230601,124300,3662451950,23900,23850,23900,23850,143
|
|
20230601,124200,3659038850,23850,23850,23850,23850,4
|
|
20230601,124100,3658943450,23850,23900,23900,23850,129
|
|
20230601,124000,3655864950,23850,23850,23850,23850,92
|
|
20230601,123900,3653670750,23900,23850,23900,23850,96
|
|
20230601,123800,3651380950,23900,23850,23900,23850,76
|
|
20230601,123700,3649564700,23900,23900,23900,23850,108
|
|
20230601,123600,3646988100,23900,23900,23900,23900,583
|
|
20230601,123500,3633054400,23900,23950,23950,23900,160
|
|
20230601,123400,3629229100,23950,23900,23950,23900,44
|
|
20230601,123300,3628175500,23950,23950,23950,23900,314
|
|
20230601,123200,3620660300,23950,23950,23950,23950,1468
|
|
20230601,123100,3585501700,23950,23900,23950,23900,125
|
|
20230601,123000,3582512550,23900,23900,23900,23900,96
|
|
20230601,122900,3580218150,23950,23950,23950,23950,3
|
|
20230601,122800,3580146300,23950,23950,23950,23900,134
|
|
20230601,122700,3576941600,23950,23900,23950,23900,212
|
|
20230601,122600,3571869800,23900,23900,23950,23900,97
|
|
20230601,122500,3569551400,23950,23950,23950,23950,93
|
|
20230601,122400,3567324050,23950,23900,23950,23900,165
|
|
20230601,122300,3563380400,23900,23950,23950,23900,515
|
|
20230601,122200,3551053500,23950,24000,24000,23950,127
|
|
20230601,122100,3548010300,24000,23950,24000,23950,53
|
|
20230601,122000,3546738450,23950,23950,23950,23900,167
|
|
20230601,121900,3542743400,23950,23950,24000,23950,219
|
|
20230601,121800,3537496750,23950,23900,23950,23900,122
|
|
20230601,121700,3534579450,23950,23950,23950,23950,25
|
|
20230601,121600,3533980700,23950,23950,24000,23950,198
|
|
20230601,121500,3529237650,23950,24000,24000,23950,157
|
|
20230601,121400,3525476900,24000,23950,24000,23950,95
|
|
20230601,121300,3523201550,23950,24000,24000,23950,109
|
|
20230601,121200,3520590100,23900,23950,23950,23900,355
|
|
20230601,121100,3512091500,23950,23950,24000,23950,95
|
|
20230601,121000,3509816200,23950,23950,23950,23950,92
|
|
20230601,120900,3507612800,24000,23950,24000,23950,241
|
|
20230601,120800,3501834800,23950,24000,24000,23950,95
|
|
20230601,120700,3499559350,23900,23950,23950,23900,126
|
|
20230601,120600,3496541900,24000,24000,24000,23950,123
|
|
20230601,120500,3493594500,23950,23950,23950,23950,93
|
|
20230601,120400,3491367150,23950,23950,23950,23950,0
|
|
20230601,120300,3491367150,23950,23950,24000,23950,342
|
|
20230601,120200,3483174350,23900,23900,23950,23900,152
|
|
20230601,120100,3479541400,23900,23900,23900,23900,282
|
|
20230601,120000,3472801600,23950,23950,23950,23950,52
|
|
20230601,115900,3471556200,23900,23950,23950,23900,55
|
|
20230601,115800,3470239150,23950,23950,23950,23950,118
|
|
20230601,115700,3467413050,23950,23950,24000,23950,639
|
|
20230601,115600,3452105650,24000,23950,24000,23950,159
|
|
20230601,115500,3448297150,24000,23950,24000,23950,5
|
|
20230601,115400,3448177200,23950,24000,24000,23950,180
|
|
20230601,115300,3443862700,24000,23950,24000,23950,101
|
|
20230601,115200,3441443300,24000,23900,24000,23900,581
|
|
20230601,115100,3427533100,23950,23950,23950,23950,22
|
|
20230601,115000,3427006200,23900,23950,23950,23900,101
|
|
20230601,114900,3424591900,23900,23950,23950,23900,95
|
|
20230601,114800,3422321250,23950,23950,23950,23900,177
|
|
20230601,114700,3418086900,23950,23950,23950,23950,28
|
|
20230601,114600,3417416300,23900,23950,23950,23900,100
|
|
20230601,114500,3415025900,23950,23950,23950,23900,163
|
|
20230601,114400,3411126650,23950,23950,23950,23900,243
|
|
20230601,114300,3405311550,23900,23900,23900,23900,95
|
|
20230601,114200,3403041050,23950,23950,23950,23950,3
|
|
20230601,114100,3402969200,23900,23950,23950,23900,120
|
|
20230601,114000,3400099800,23900,23950,23950,23900,108
|
|
20230601,113900,3397518000,23950,23900,23950,23900,115
|
|
20230601,113800,3394768350,23950,23950,23950,23950,25
|
|
20230601,113700,3394169600,23950,23950,23950,23900,199
|
|
20230601,113600,3389408150,23900,23950,23950,23900,123
|
|
20230601,113500,3386468150,23950,23900,23950,23900,221
|
|
20230601,113400,3381179800,23950,23900,23950,23900,10
|
|
20230601,113300,3380940350,23900,23900,23950,23850,143
|
|
20230601,113200,3377520550,23900,23950,23950,23900,127
|
|
20230601,113100,3374483500,23950,23900,23950,23900,200
|
|
20230601,113000,3369698100,23900,23900,23900,23900,198
|
|
20230601,112900,3364965900,23850,23900,23900,23850,636
|
|
20230601,112800,3349765700,24000,24000,24000,23950,730
|
|
20230601,112700,3332280800,24000,23950,24000,23950,2141
|
|
20230601,112600,3281003350,23950,23900,23950,23900,95
|
|
20230601,112500,3278732700,23950,23950,23950,23900,35
|
|
20230601,112400,3277894650,23950,23950,23950,23950,139
|
|
20230601,112300,3274565600,23950,23950,23950,23950,214
|
|
20230601,112200,3269440300,23950,23950,23950,23900,716
|
|
20230601,112100,3252296750,23900,23950,23950,23900,50
|
|
20230601,112000,3251099450,23900,23950,23950,23900,103
|
|
20230601,111900,3248637200,23900,23950,23950,23900,121
|
|
20230601,111800,3245743900,23950,23900,23950,23900,122
|
|
20230601,111700,3242826600,23900,23900,23950,23900,109
|
|
20230601,111600,3240220800,23950,23950,23950,23900,122
|
|
20230601,111500,3237298950,23950,23900,23950,23900,102
|
|
20230601,111400,3234860750,23900,23900,23900,23900,96
|
|
20230601,111300,3232566350,23950,23950,24000,23850,1390
|
|
20230601,111200,3199288650,24000,24000,24000,24000,50
|
|
20230601,111100,3198088650,23950,24000,24000,23950,96
|
|
20230601,111000,3195789350,24000,24000,24000,23950,119
|
|
20230601,110900,3192938150,24000,24050,24050,23950,2756
|
|
20230601,110800,3126794850,24000,23900,24050,23900,8165
|
|
20230601,110700,2930842450,23900,23950,23950,23900,160
|
|
20230601,110600,2927015100,23950,23900,23950,23900,668
|
|
20230601,110500,2911017200,23950,23900,23950,23900,170
|
|
20230601,110400,2906954150,23950,23900,23950,23900,173
|
|
20230601,110300,2902819250,23900,23900,23900,23700,26078
|
|
20230601,110200,2284411150,23850,23900,23900,23800,214
|
|
20230601,110100,2279304050,23850,23900,23900,23850,105
|
|
20230601,110000,2276799150,23900,23800,23900,23800,162
|
|
20230601,105900,2272939950,23850,23850,23850,23800,975
|
|
20230601,105800,2249729900,23850,23950,23950,23750,3087
|
|
20230601,105700,2176247050,23950,23900,23950,23750,1395
|
|
20230601,105600,2143024350,23900,23850,23900,23850,95
|
|
20230601,105500,2140758500,23900,23850,23900,23850,356
|
|
20230601,105400,2132266950,23800,23800,23850,23800,230
|
|
20230601,105300,2126792800,23800,23750,23800,23750,390
|
|
20230601,105200,2117515450,23750,23750,23750,23750,92
|
|
20230601,105100,2115330450,23800,23700,23800,23700,883
|
|
20230601,105000,2094359650,23700,23750,23750,23700,182
|
|
20230601,104900,2090041750,23750,23750,23750,23700,129
|
|
20230601,104800,2086982600,23750,23800,23800,23750,95
|
|
20230601,104700,2084726200,23750,23750,23800,23750,255
|
|
20230601,104600,2078669550,23800,23750,23800,23750,14
|
|
20230601,104500,2078336900,23800,23850,23850,23800,140
|
|
20230601,104400,2075002550,23850,23800,23850,23700,2584
|
|
20230601,104300,2013548850,23850,23900,23900,23850,1952
|
|
20230601,104200,1966992950,23900,23900,23900,23850,2286
|
|
20230601,104100,1912360150,23900,23950,23950,23900,99
|
|
20230601,104000,1909993900,23950,24000,24000,23900,2479
|
|
20230601,103900,1850625850,23950,24000,24000,23950,299
|
|
20230601,103800,1843457200,24000,24000,24000,24000,347
|
|
20230601,103700,1835129200,24000,24000,24050,23950,435
|
|
20230601,103600,1824691850,24000,24000,24000,23950,790
|
|
20230601,103500,1805736450,24000,24000,24000,23950,329
|
|
20230601,103400,1797845200,24000,24000,24000,24000,204
|
|
20230601,103300,1792949200,24000,24100,24100,24000,1280
|
|
20230601,103200,1762220050,24050,24100,24100,24050,336
|
|
20230601,103100,1754135700,24100,24050,24100,24000,767
|
|
20230601,103000,1735686800,24050,24050,24050,24000,463
|
|
20230601,102900,1724560250,24100,24100,24100,24100,483
|
|
20230601,102800,1712919950,24100,24000,24150,24000,1329
|
|
20230601,102700,1680970600,24000,24000,24000,23950,506
|
|
20230601,102600,1668831200,24000,24000,24000,24000,388
|
|
20230601,102500,1659519200,24000,24000,24000,24000,644
|
|
20230601,102400,1644063200,23950,24000,24000,23950,577
|
|
20230601,102300,1630221500,24000,24000,24000,23950,810
|
|
20230601,102200,1610786100,24000,24000,24050,24000,1937
|
|
20230601,102100,1564297950,24000,24000,24050,24000,959
|
|
20230601,102000,1541266350,24050,24100,24100,24050,628
|
|
20230601,101900,1526146350,24100,24200,24200,24000,3382
|
|
20230601,101800,1444686000,24200,24150,24200,24150,276
|
|
20230601,101700,1438013950,24150,24150,24150,24150,94
|
|
20230601,101600,1435743850,24150,24150,24150,24150,783
|
|
20230601,101500,1416834400,24150,24200,24200,24150,217
|
|
20230601,101400,1411590600,24100,24150,24150,24100,119
|
|
20230601,101300,1408717400,24150,24100,24150,24100,797
|
|
20230601,101200,1389474450,24100,24100,24150,24100,537
|
|
20230601,101100,1376532450,24100,24150,24150,24100,291
|
|
20230601,101000,1369515700,24100,24100,24100,24100,1092
|
|
20230601,100900,1343198500,24150,24150,24150,24150,131
|
|
20230601,100800,1340034850,24050,24150,24150,24050,101
|
|
20230601,100700,1337596150,24150,24100,24150,24100,791
|
|
20230601,100600,1318527400,24150,24050,24200,24050,2002
|
|
20230601,100500,1270258200,24050,24000,24050,24000,5
|
|
20230601,100400,1270138150,24050,24000,24050,24000,62
|
|
20230601,100300,1268649550,24000,24000,24000,24000,21
|
|
20230601,100200,1268145550,24050,24050,24050,24000,213
|
|
20230601,100100,1263026400,24050,24100,24100,24050,105
|
|
20230601,100000,1260501100,24050,24050,24050,24050,132
|
|
20230601,095900,1257326500,24000,23950,24000,23950,1134
|
|
20230601,095800,1230119850,23950,23950,23950,23950,18
|
|
20230601,095700,1229688750,23950,24000,24000,23950,421
|
|
20230601,095600,1219593600,23950,23950,24000,23950,698
|
|
20230601,095500,1202867400,23950,24000,24000,23950,18
|
|
20230601,095400,1202435800,24000,23950,24000,23950,1745
|
|
20230601,095300,1160620350,23950,24000,24000,23950,9
|
|
20230601,095200,1160404550,24000,24000,24000,24000,0
|
|
20230601,095100,1160404550,24000,24000,24000,24000,0
|
|
20230601,095000,1160404550,24000,23950,24000,23950,284
|
|
20230601,094900,1153600200,23900,23950,23950,23900,596
|
|
20230601,094800,1139327650,23950,24000,24000,23950,1517
|
|
20230601,094700,1102992950,23950,23950,24000,23950,147
|
|
20230601,094600,1099468750,24000,24000,24000,24000,1067
|
|
20230601,094500,1073860750,24000,24100,24150,24000,672
|
|
20230601,094400,1057692100,24100,24050,24200,24050,2951
|
|
20230601,094300,986515200,24050,23950,24100,23950,4135
|
|
20230601,094200,887306550,23900,23950,23950,23900,26
|
|
20230601,094100,886685050,23950,24000,24000,23950,1184
|
|
20230601,094000,858328200,24000,24000,24000,24000,11
|
|
20230601,093900,858064200,23950,24000,24000,23950,415
|
|
20230601,093800,848109200,24000,24000,24000,23950,453
|
|
20230601,093700,837237500,24000,24000,24000,24000,1279
|
|
20230601,093600,806541500,24050,24000,24050,24000,300
|
|
20230601,093500,799335800,24000,23950,24000,23950,865
|
|
20230601,093400,778580900,23950,24000,24000,23950,125
|
|
20230601,093300,775586700,23950,23950,24000,23950,196
|
|
20230601,093200,770891400,24000,23900,24000,23900,581
|
|
20230601,093100,756952400,23900,24000,24000,23900,847
|
|
20230601,093000,736662900,24000,23900,24050,23900,5550
|
|
20230601,092900,603711050,23900,23850,23900,23850,2449
|
|
20230601,092800,545301100,23850,23800,23850,23800,126
|
|
20230601,092700,542297600,23800,23800,23800,23800,1046
|
|
20230601,092600,517402800,23800,23800,23800,23750,631
|
|
20230601,092500,502385200,23800,23800,23800,23800,103
|
|
20230601,092400,499933800,23800,23750,23800,23750,628
|
|
20230601,092300,485016650,23750,23700,23750,23700,104
|
|
20230601,092200,482547350,23750,23750,23750,23750,70
|
|
20230601,092100,480884850,23750,23650,23800,23650,1496
|
|
20230601,092000,445390300,23600,23600,23600,23600,62
|
|
20230601,091900,443927100,23550,23550,23650,23500,555
|
|
20230601,091800,430866850,23550,23550,23550,23550,130
|
|
20230601,091700,427805350,23600,23550,23600,23550,115
|
|
20230601,091600,425093100,23550,23550,23550,23500,222
|
|
20230601,091500,419865050,23550,23550,23550,23500,42
|
|
20230601,091400,418876050,23550,23500,23550,23500,436
|
|
20230601,091300,408629700,23550,23500,23550,23500,212
|
|
20230601,091200,403637150,23550,23550,23550,23550,169
|
|
20230601,091100,399657200,23550,23650,23650,23500,2130
|
|
20230601,091000,349535750,23600,23650,23650,23600,613
|
|
20230601,090900,335066200,23650,23800,23800,23600,601
|
|
20230601,090800,320828650,23800,23750,23850,23650,2236
|
|
20230601,090700,267815150,23750,23800,23850,23650,655
|
|
20230601,090600,252252000,23800,23800,23800,23800,838
|
|
20230601,090500,232307600,23800,23700,23800,23700,3192
|
|
20230601,090400,156474700,23700,23600,23700,23600,1071
|
|
20230601,090300,131140500,23600,23600,23650,23550,338
|
|
20230601,090200,123164350,23650,23700,23750,23600,2876
|
|
20230601,090100,55151050,23700,23650,23750,23650,1260
|
|
20230601,090000,25312450,23650,23600,23650,23550,1073
|