813 lines
41 KiB
CSV
813 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223000,212484500,31100,31100,31100,31100,41
|
|
20230601,222900,212484500,31100,31100,31100,31100,0
|
|
20230601,222800,212484500,31100,31100,31100,31100,0
|
|
20230601,222700,212484500,31100,31100,31100,31100,0
|
|
20230601,222600,212484500,31100,31100,31100,31100,0
|
|
20230601,222500,212484500,31100,31100,31100,31100,0
|
|
20230601,222400,212484500,31100,31100,31100,31100,0
|
|
20230601,222300,212484500,31100,31100,31100,31100,0
|
|
20230601,222200,212484500,31100,31100,31100,31100,0
|
|
20230601,222100,212484500,31100,31100,31100,31100,0
|
|
20230601,222000,212484500,31100,31100,31100,31100,0
|
|
20230601,221900,212484500,31100,31100,31100,31100,0
|
|
20230601,221800,212484500,31100,31100,31100,31100,0
|
|
20230601,221700,212484500,31100,31100,31100,31100,0
|
|
20230601,221600,212484500,31100,31100,31100,31100,0
|
|
20230601,221500,212484500,31100,31100,31100,31100,0
|
|
20230601,221400,212484500,31100,31100,31100,31100,0
|
|
20230601,221300,212484500,31100,31100,31100,31100,0
|
|
20230601,221200,212484500,31100,31100,31100,31100,0
|
|
20230601,221100,212484500,31100,31100,31100,31100,0
|
|
20230601,221000,212484500,31100,31100,31100,31100,0
|
|
20230601,220900,212484500,31100,31100,31100,31100,0
|
|
20230601,220800,212484500,31100,31100,31100,31100,0
|
|
20230601,220700,212484500,31100,31100,31100,31100,0
|
|
20230601,220600,212484500,31100,31100,31100,31100,0
|
|
20230601,220500,212484500,31100,31100,31100,31100,0
|
|
20230601,220400,212484500,31100,31100,31100,31100,0
|
|
20230601,220300,212484500,31100,31100,31100,31100,0
|
|
20230601,220200,212484500,31100,31100,31100,31100,0
|
|
20230601,220100,212484500,31100,31100,31100,31100,0
|
|
20230601,220000,212484500,31100,31100,31100,31100,41
|
|
20230601,215900,212484500,31100,31100,31100,31100,0
|
|
20230601,215800,212484500,31100,31100,31100,31100,0
|
|
20230601,215700,212484500,31100,31100,31100,31100,0
|
|
20230601,215600,212484500,31100,31100,31100,31100,0
|
|
20230601,215500,212484500,31100,31100,31100,31100,0
|
|
20230601,215400,212484500,31100,31100,31100,31100,0
|
|
20230601,215300,212484500,31100,31100,31100,31100,0
|
|
20230601,215200,212484500,31100,31100,31100,31100,0
|
|
20230601,215100,212484500,31100,31100,31100,31100,0
|
|
20230601,215000,212484500,31100,31100,31100,31100,0
|
|
20230601,214900,212484500,31100,31100,31100,31100,0
|
|
20230601,214800,212484500,31100,31100,31100,31100,0
|
|
20230601,214700,212484500,31100,31100,31100,31100,0
|
|
20230601,214600,212484500,31100,31100,31100,31100,0
|
|
20230601,214500,212484500,31100,31100,31100,31100,0
|
|
20230601,214400,212484500,31100,31100,31100,31100,0
|
|
20230601,214300,212484500,31100,31100,31100,31100,0
|
|
20230601,214200,212484500,31100,31100,31100,31100,0
|
|
20230601,214100,212484500,31100,31100,31100,31100,0
|
|
20230601,214000,212484500,31100,31100,31100,31100,0
|
|
20230601,213900,212484500,31100,31100,31100,31100,0
|
|
20230601,213800,212484500,31100,31100,31100,31100,0
|
|
20230601,213700,212484500,31100,31100,31100,31100,0
|
|
20230601,213600,212484500,31100,31100,31100,31100,0
|
|
20230601,213500,212484500,31100,31100,31100,31100,0
|
|
20230601,213400,212484500,31100,31100,31100,31100,0
|
|
20230601,213300,212484500,31100,31100,31100,31100,0
|
|
20230601,213200,212484500,31100,31100,31100,31100,0
|
|
20230601,213100,212484500,31100,31100,31100,31100,0
|
|
20230601,213000,212484500,31100,31100,31100,31100,41
|
|
20230601,212900,212484500,31100,31100,31100,31100,0
|
|
20230601,212800,212484500,31100,31100,31100,31100,0
|
|
20230601,212700,212484500,31100,31100,31100,31100,0
|
|
20230601,212600,212484500,31100,31100,31100,31100,0
|
|
20230601,212500,212484500,31100,31100,31100,31100,0
|
|
20230601,212400,212484500,31100,31100,31100,31100,0
|
|
20230601,212300,212484500,31100,31100,31100,31100,0
|
|
20230601,212200,212484500,31100,31100,31100,31100,0
|
|
20230601,212100,212484500,31100,31100,31100,31100,0
|
|
20230601,212000,212484500,31100,31100,31100,31100,0
|
|
20230601,211900,212484500,31100,31100,31100,31100,0
|
|
20230601,211800,212484500,31100,31100,31100,31100,0
|
|
20230601,211700,212484500,31100,31100,31100,31100,0
|
|
20230601,211600,212484500,31100,31100,31100,31100,0
|
|
20230601,211500,212484500,31100,31100,31100,31100,0
|
|
20230601,211400,212484500,31100,31100,31100,31100,0
|
|
20230601,211300,212484500,31100,31100,31100,31100,0
|
|
20230601,211200,212484500,31100,31100,31100,31100,0
|
|
20230601,211100,212484500,31100,31100,31100,31100,0
|
|
20230601,211000,212484500,31100,31100,31100,31100,0
|
|
20230601,210900,212484500,31100,31100,31100,31100,0
|
|
20230601,210800,212484500,31100,31100,31100,31100,0
|
|
20230601,210700,212484500,31100,31100,31100,31100,0
|
|
20230601,210600,212484500,31100,31100,31100,31100,0
|
|
20230601,210500,212484500,31100,31100,31100,31100,0
|
|
20230601,210400,212484500,31100,31100,31100,31100,0
|
|
20230601,210300,212484500,31100,31100,31100,31100,0
|
|
20230601,210200,212484500,31100,31100,31100,31100,0
|
|
20230601,210100,212484500,31100,31100,31100,31100,0
|
|
20230601,210000,212484500,31100,31100,31100,31100,41
|
|
20230601,205900,212484500,31100,31100,31100,31100,0
|
|
20230601,205800,212484500,31100,31100,31100,31100,0
|
|
20230601,205700,212484500,31100,31100,31100,31100,0
|
|
20230601,205600,212484500,31100,31100,31100,31100,0
|
|
20230601,205500,212484500,31100,31100,31100,31100,0
|
|
20230601,205400,212484500,31100,31100,31100,31100,0
|
|
20230601,205300,212484500,31100,31100,31100,31100,0
|
|
20230601,205200,212484500,31100,31100,31100,31100,0
|
|
20230601,205100,212484500,31100,31100,31100,31100,0
|
|
20230601,205000,212484500,31100,31100,31100,31100,0
|
|
20230601,204900,212484500,31100,31100,31100,31100,0
|
|
20230601,204800,212484500,31100,31100,31100,31100,0
|
|
20230601,204700,212484500,31100,31100,31100,31100,0
|
|
20230601,204600,212484500,31100,31100,31100,31100,0
|
|
20230601,204500,212484500,31100,31100,31100,31100,0
|
|
20230601,204400,212484500,31100,31100,31100,31100,0
|
|
20230601,204300,212484500,31100,31100,31100,31100,0
|
|
20230601,204200,212484500,31100,31100,31100,31100,0
|
|
20230601,204100,212484500,31100,31100,31100,31100,0
|
|
20230601,204000,212484500,31100,31100,31100,31100,0
|
|
20230601,203900,212484500,31100,31100,31100,31100,0
|
|
20230601,203800,212484500,31100,31100,31100,31100,0
|
|
20230601,203700,212484500,31100,31100,31100,31100,0
|
|
20230601,203600,212484500,31100,31100,31100,31100,0
|
|
20230601,203500,212484500,31100,31100,31100,31100,0
|
|
20230601,203400,212484500,31100,31100,31100,31100,0
|
|
20230601,203300,212484500,31100,31100,31100,31100,0
|
|
20230601,203200,212484500,31100,31100,31100,31100,0
|
|
20230601,203100,212484500,31100,31100,31100,31100,0
|
|
20230601,203000,212484500,31100,31100,31100,31100,41
|
|
20230601,202900,212484500,31100,31100,31100,31100,0
|
|
20230601,202800,212484500,31100,31100,31100,31100,0
|
|
20230601,202700,212484500,31100,31100,31100,31100,0
|
|
20230601,202600,212484500,31100,31100,31100,31100,0
|
|
20230601,202500,212484500,31100,31100,31100,31100,0
|
|
20230601,202400,212484500,31100,31100,31100,31100,0
|
|
20230601,202300,212484500,31100,31100,31100,31100,0
|
|
20230601,202200,212484500,31100,31100,31100,31100,0
|
|
20230601,202100,212484500,31100,31100,31100,31100,0
|
|
20230601,202000,212484500,31100,31100,31100,31100,0
|
|
20230601,201900,212484500,31100,31100,31100,31100,0
|
|
20230601,201800,212484500,31100,31100,31100,31100,0
|
|
20230601,201700,212484500,31100,31100,31100,31100,0
|
|
20230601,201600,212484500,31100,31100,31100,31100,0
|
|
20230601,201500,212484500,31100,31100,31100,31100,0
|
|
20230601,201400,212484500,31100,31100,31100,31100,0
|
|
20230601,201300,212484500,31100,31100,31100,31100,0
|
|
20230601,201200,212484500,31100,31100,31100,31100,0
|
|
20230601,201100,212484500,31100,31100,31100,31100,0
|
|
20230601,201000,212484500,31100,31100,31100,31100,0
|
|
20230601,200900,212484500,31100,31100,31100,31100,0
|
|
20230601,200800,212484500,31100,31100,31100,31100,0
|
|
20230601,200700,212484500,31100,31100,31100,31100,0
|
|
20230601,200600,212484500,31100,31100,31100,31100,0
|
|
20230601,200500,212484500,31100,31100,31100,31100,0
|
|
20230601,200400,212484500,31100,31100,31100,31100,0
|
|
20230601,200300,212484500,31100,31100,31100,31100,0
|
|
20230601,200200,212484500,31100,31100,31100,31100,0
|
|
20230601,200100,212484500,31100,31100,31100,31100,0
|
|
20230601,200000,212484500,31100,31100,31100,31100,41
|
|
20230601,195900,212484500,31100,31100,31100,31100,0
|
|
20230601,195800,212484500,31100,31100,31100,31100,0
|
|
20230601,195700,212484500,31100,31100,31100,31100,0
|
|
20230601,195600,212484500,31100,31100,31100,31100,0
|
|
20230601,195500,212484500,31100,31100,31100,31100,0
|
|
20230601,195400,212484500,31100,31100,31100,31100,0
|
|
20230601,195300,212484500,31100,31100,31100,31100,0
|
|
20230601,195200,212484500,31100,31100,31100,31100,0
|
|
20230601,195100,212484500,31100,31100,31100,31100,0
|
|
20230601,195000,212484500,31100,31100,31100,31100,0
|
|
20230601,194900,212484500,31100,31100,31100,31100,0
|
|
20230601,194800,212484500,31100,31100,31100,31100,0
|
|
20230601,194700,212484500,31100,31100,31100,31100,0
|
|
20230601,194600,212484500,31100,31100,31100,31100,0
|
|
20230601,194500,212484500,31100,31100,31100,31100,0
|
|
20230601,194400,212484500,31100,31100,31100,31100,0
|
|
20230601,194300,212484500,31100,31100,31100,31100,0
|
|
20230601,194200,212484500,31100,31100,31100,31100,0
|
|
20230601,194100,212484500,31100,31100,31100,31100,0
|
|
20230601,194000,212484500,31100,31100,31100,31100,0
|
|
20230601,193900,212484500,31100,31100,31100,31100,0
|
|
20230601,193800,212484500,31100,31100,31100,31100,0
|
|
20230601,193700,212484500,31100,31100,31100,31100,0
|
|
20230601,193600,212484500,31100,31100,31100,31100,0
|
|
20230601,193500,212484500,31100,31100,31100,31100,0
|
|
20230601,193400,212484500,31100,31100,31100,31100,0
|
|
20230601,193300,212484500,31100,31100,31100,31100,0
|
|
20230601,193200,212484500,31100,31100,31100,31100,0
|
|
20230601,193100,212484500,31100,31100,31100,31100,0
|
|
20230601,193000,212484500,31100,31100,31100,31100,41
|
|
20230601,192900,212484500,31100,31100,31100,31100,0
|
|
20230601,192800,212484500,31100,31100,31100,31100,0
|
|
20230601,192700,212484500,31100,31100,31100,31100,0
|
|
20230601,192600,212484500,31100,31100,31100,31100,0
|
|
20230601,192500,212484500,31100,31100,31100,31100,0
|
|
20230601,192400,212484500,31100,31100,31100,31100,0
|
|
20230601,192300,212484500,31100,31100,31100,31100,0
|
|
20230601,192200,212484500,31100,31100,31100,31100,0
|
|
20230601,192100,212484500,31100,31100,31100,31100,0
|
|
20230601,192000,212484500,31100,31100,31100,31100,0
|
|
20230601,191900,212484500,31100,31100,31100,31100,0
|
|
20230601,191800,212484500,31100,31100,31100,31100,0
|
|
20230601,191700,212484500,31100,31100,31100,31100,0
|
|
20230601,191600,212484500,31100,31100,31100,31100,0
|
|
20230601,191500,212484500,31100,31100,31100,31100,0
|
|
20230601,191400,212484500,31100,31100,31100,31100,0
|
|
20230601,191300,212484500,31100,31100,31100,31100,0
|
|
20230601,191200,212484500,31100,31100,31100,31100,0
|
|
20230601,191100,212484500,31100,31100,31100,31100,0
|
|
20230601,191000,212484500,31100,31100,31100,31100,0
|
|
20230601,190900,212484500,31100,31100,31100,31100,0
|
|
20230601,190800,212484500,31100,31100,31100,31100,0
|
|
20230601,190700,212484500,31100,31100,31100,31100,0
|
|
20230601,190600,212484500,31100,31100,31100,31100,0
|
|
20230601,190500,212484500,31100,31100,31100,31100,0
|
|
20230601,190400,212484500,31100,31100,31100,31100,0
|
|
20230601,190300,212484500,31100,31100,31100,31100,0
|
|
20230601,190200,212484500,31100,31100,31100,31100,0
|
|
20230601,190100,212484500,31100,31100,31100,31100,0
|
|
20230601,190000,212484500,31100,31100,31100,31100,41
|
|
20230601,185900,212484500,31100,31100,31100,31100,0
|
|
20230601,185800,212484500,31100,31100,31100,31100,0
|
|
20230601,185700,212484500,31100,31100,31100,31100,0
|
|
20230601,185600,212484500,31100,31100,31100,31100,0
|
|
20230601,185500,212484500,31100,31100,31100,31100,0
|
|
20230601,185400,212484500,31100,31100,31100,31100,0
|
|
20230601,185300,212484500,31100,31100,31100,31100,0
|
|
20230601,185200,212484500,31100,31100,31100,31100,0
|
|
20230601,185100,212484500,31100,31100,31100,31100,0
|
|
20230601,185000,212484500,31100,31100,31100,31100,0
|
|
20230601,184900,212484500,31100,31100,31100,31100,0
|
|
20230601,184800,212484500,31100,31100,31100,31100,0
|
|
20230601,184700,212484500,31100,31100,31100,31100,0
|
|
20230601,184600,212484500,31100,31100,31100,31100,0
|
|
20230601,184500,212484500,31100,31100,31100,31100,0
|
|
20230601,184400,212484500,31100,31100,31100,31100,0
|
|
20230601,184300,212484500,31100,31100,31100,31100,0
|
|
20230601,184200,212484500,31100,31100,31100,31100,0
|
|
20230601,184100,212484500,31100,31100,31100,31100,0
|
|
20230601,184000,212484500,31100,31100,31100,31100,0
|
|
20230601,183900,212484500,31100,31100,31100,31100,0
|
|
20230601,183800,212484500,31100,31100,31100,31100,0
|
|
20230601,183700,212484500,31100,31100,31100,31100,0
|
|
20230601,183600,212484500,31100,31100,31100,31100,0
|
|
20230601,183500,212484500,31100,31100,31100,31100,0
|
|
20230601,183400,212484500,31100,31100,31100,31100,0
|
|
20230601,183300,212484500,31100,31100,31100,31100,0
|
|
20230601,183200,212484500,31100,31100,31100,31100,0
|
|
20230601,183100,212484500,31100,31100,31100,31100,0
|
|
20230601,183000,212484500,31100,31100,31100,31100,41
|
|
20230601,182900,212484500,31100,31100,31100,31100,0
|
|
20230601,182800,212484500,31100,31100,31100,31100,0
|
|
20230601,182700,212484500,31100,31100,31100,31100,0
|
|
20230601,182600,212484500,31100,31100,31100,31100,0
|
|
20230601,182500,212484500,31100,31100,31100,31100,0
|
|
20230601,182400,212484500,31100,31100,31100,31100,0
|
|
20230601,182300,212484500,31100,31100,31100,31100,0
|
|
20230601,182200,212484500,31100,31100,31100,31100,0
|
|
20230601,182100,212484500,31100,31100,31100,31100,0
|
|
20230601,182000,212484500,31100,31100,31100,31100,0
|
|
20230601,181900,212484500,31100,31100,31100,31100,0
|
|
20230601,181800,212484500,31100,31100,31100,31100,0
|
|
20230601,181700,212484500,31100,31100,31100,31100,0
|
|
20230601,181600,212484500,31100,31100,31100,31100,0
|
|
20230601,181500,212484500,31100,31100,31100,31100,0
|
|
20230601,181400,212484500,31100,31100,31100,31100,0
|
|
20230601,181300,212484500,31100,31100,31100,31100,0
|
|
20230601,181200,212484500,31100,31100,31100,31100,0
|
|
20230601,181100,212484500,31100,31100,31100,31100,0
|
|
20230601,181000,212484500,31100,31100,31100,31100,0
|
|
20230601,180900,212484500,31100,31100,31100,31100,0
|
|
20230601,180800,212484500,31100,31100,31100,31100,0
|
|
20230601,180700,212484500,31100,31100,31100,31100,0
|
|
20230601,180600,212484500,31100,31100,31100,31100,0
|
|
20230601,180500,212484500,31100,31100,31100,31100,0
|
|
20230601,180400,212484500,31100,31100,31100,31100,0
|
|
20230601,180300,212484500,31100,31100,31100,31100,0
|
|
20230601,180200,212484500,31100,31100,31100,31100,0
|
|
20230601,180100,212484500,31100,31100,31100,31100,0
|
|
20230601,180000,212484500,31100,31100,31100,31100,41
|
|
20230601,175900,212484500,31100,31100,31100,31100,0
|
|
20230601,175800,212484500,31100,31100,31100,31100,0
|
|
20230601,175700,212484500,31100,31100,31100,31100,0
|
|
20230601,175600,212484500,31100,31100,31100,31100,0
|
|
20230601,175500,212484500,31100,31100,31100,31100,0
|
|
20230601,175400,212484500,31100,31100,31100,31100,0
|
|
20230601,175300,212484500,31100,31100,31100,31100,0
|
|
20230601,175200,212484500,31100,31100,31100,31100,0
|
|
20230601,175100,212484500,31100,31100,31100,31100,0
|
|
20230601,175000,212484500,31100,31100,31100,31100,0
|
|
20230601,174900,212484500,31100,31100,31100,31100,0
|
|
20230601,174800,212484500,31100,31100,31100,31100,0
|
|
20230601,174700,212484500,31100,31100,31100,31100,0
|
|
20230601,174600,212484500,31100,31100,31100,31100,0
|
|
20230601,174500,212484500,31100,31100,31100,31100,0
|
|
20230601,174400,212484500,31100,31100,31100,31100,0
|
|
20230601,174300,212484500,31100,31100,31100,31100,0
|
|
20230601,174200,212484500,31100,31100,31100,31100,0
|
|
20230601,174100,212484500,31100,31100,31100,31100,0
|
|
20230601,174000,212484500,31100,31100,31100,31100,0
|
|
20230601,173900,212484500,31100,31100,31100,31100,0
|
|
20230601,173800,212484500,31100,31100,31100,31100,0
|
|
20230601,173700,212484500,31100,31100,31100,31100,0
|
|
20230601,173600,212484500,31100,31100,31100,31100,0
|
|
20230601,173500,212484500,31100,31100,31100,31100,0
|
|
20230601,173400,212484500,31100,31100,31100,31100,0
|
|
20230601,173300,212484500,31100,31100,31100,31100,0
|
|
20230601,173200,212484500,31100,31100,31100,31100,0
|
|
20230601,173100,212484500,31100,31100,31100,31100,0
|
|
20230601,173000,212484500,31100,31100,31100,31100,41
|
|
20230601,172900,212484500,31100,31100,31100,31100,0
|
|
20230601,172800,212484500,31100,31100,31100,31100,0
|
|
20230601,172700,212484500,31100,31100,31100,31100,0
|
|
20230601,172600,212484500,31100,31100,31100,31100,0
|
|
20230601,172500,212484500,31100,31100,31100,31100,0
|
|
20230601,172400,212484500,31100,31100,31100,31100,0
|
|
20230601,172300,212484500,31100,31100,31100,31100,0
|
|
20230601,172200,212484500,31100,31100,31100,31100,0
|
|
20230601,172100,212484500,31100,31100,31100,31100,0
|
|
20230601,172000,212484500,31100,31100,31100,31100,0
|
|
20230601,171900,212484500,31100,31100,31100,31100,0
|
|
20230601,171800,212484500,31100,31100,31100,31100,0
|
|
20230601,171700,212484500,31100,31100,31100,31100,0
|
|
20230601,171600,212484500,31100,31100,31100,31100,0
|
|
20230601,171500,212484500,31100,31100,31100,31100,0
|
|
20230601,171400,212484500,31100,31100,31100,31100,0
|
|
20230601,171300,212484500,31100,31100,31100,31100,0
|
|
20230601,171200,212484500,31100,31100,31100,31100,0
|
|
20230601,171100,212484500,31100,31100,31100,31100,0
|
|
20230601,171000,212484500,31100,31100,31100,31100,0
|
|
20230601,170900,212484500,31100,31100,31100,31100,0
|
|
20230601,170800,212484500,31100,31100,31100,31100,0
|
|
20230601,170700,212484500,31100,31100,31100,31100,0
|
|
20230601,170600,212484500,31100,31100,31100,31100,0
|
|
20230601,170500,212484500,31100,31100,31100,31100,0
|
|
20230601,170400,212484500,31100,31100,31100,31100,0
|
|
20230601,170300,212484500,31100,31100,31100,31100,0
|
|
20230601,170200,212484500,31100,31100,31100,31100,0
|
|
20230601,170100,212484500,31100,31100,31100,31100,0
|
|
20230601,170000,212484500,31100,31100,31100,31100,41
|
|
20230601,165900,212484500,31100,31100,31100,31100,0
|
|
20230601,165800,212484500,31100,31100,31100,31100,0
|
|
20230601,165700,212484500,31100,31100,31100,31100,0
|
|
20230601,165600,212484500,31100,31100,31100,31100,0
|
|
20230601,165500,212484500,31100,31100,31100,31100,0
|
|
20230601,165400,212484500,31100,31100,31100,31100,0
|
|
20230601,165300,212484500,31100,31100,31100,31100,0
|
|
20230601,165200,212484500,31100,31100,31100,31100,0
|
|
20230601,165100,212484500,31100,31100,31100,31100,0
|
|
20230601,165000,212484500,31100,31100,31100,31100,0
|
|
20230601,164900,212484500,31100,31100,31100,31100,0
|
|
20230601,164800,212484500,31100,31100,31100,31100,0
|
|
20230601,164700,212484500,31100,31100,31100,31100,0
|
|
20230601,164600,212484500,31100,31100,31100,31100,0
|
|
20230601,164500,212484500,31100,31100,31100,31100,0
|
|
20230601,164400,212484500,31100,31100,31100,31100,0
|
|
20230601,164300,212484500,31100,31100,31100,31100,0
|
|
20230601,164200,212484500,31100,31100,31100,31100,0
|
|
20230601,164100,212484500,31100,31100,31100,31100,0
|
|
20230601,164000,212484500,31100,31100,31100,31100,0
|
|
20230601,163900,212484500,31100,31100,31100,31100,0
|
|
20230601,163800,212484500,31100,31100,31100,31100,0
|
|
20230601,163700,212484500,31100,31100,31100,31100,0
|
|
20230601,163600,212484500,31100,31100,31100,31100,0
|
|
20230601,163500,212484500,31100,31100,31100,31100,0
|
|
20230601,163400,212484500,31100,31100,31100,31100,0
|
|
20230601,163300,212484500,31100,31100,31100,31100,0
|
|
20230601,163200,212484500,31100,31100,31100,31100,0
|
|
20230601,163100,212484500,31100,31100,31100,31100,0
|
|
20230601,163000,212484500,31100,31100,31100,31100,41
|
|
20230601,162900,212484500,31100,31100,31100,31100,0
|
|
20230601,162800,212484500,31100,31100,31100,31100,0
|
|
20230601,162700,212484500,31100,31100,31100,31100,0
|
|
20230601,162600,212484500,31100,31100,31100,31100,0
|
|
20230601,162500,212484500,31100,31100,31100,31100,0
|
|
20230601,162400,212484500,31100,31100,31100,31100,0
|
|
20230601,162300,212484500,31100,31100,31100,31100,0
|
|
20230601,162200,212484500,31100,31100,31100,31100,0
|
|
20230601,162100,212484500,31100,31100,31100,31100,0
|
|
20230601,162000,212484500,31100,31100,31100,31100,0
|
|
20230601,161900,212484500,31100,31100,31100,31100,0
|
|
20230601,161800,212484500,31100,31100,31100,31100,0
|
|
20230601,161700,212484500,31100,31100,31100,31100,0
|
|
20230601,161600,212484500,31100,31100,31100,31100,0
|
|
20230601,161500,212484500,31100,31100,31100,31100,0
|
|
20230601,161400,212484500,31100,31100,31100,31100,0
|
|
20230601,161300,212484500,31100,31100,31100,31100,0
|
|
20230601,161200,212484500,31100,31100,31100,31100,0
|
|
20230601,161100,212484500,31100,31100,31100,31100,0
|
|
20230601,161000,212484500,31100,31100,31100,31100,0
|
|
20230601,160900,212484500,31100,31100,31100,31100,0
|
|
20230601,160800,212484500,31100,31100,31100,31100,0
|
|
20230601,160700,212484500,31100,31100,31100,31100,0
|
|
20230601,160600,212484500,31100,31100,31100,31100,0
|
|
20230601,160500,212484500,31100,31100,31100,31100,0
|
|
20230601,160400,212484500,31100,31100,31100,31100,0
|
|
20230601,160300,212484500,31100,31100,31100,31100,0
|
|
20230601,160200,212484500,31100,31100,31100,31100,0
|
|
20230601,160100,212484500,31100,31100,31100,31100,0
|
|
20230601,160000,212484500,31100,31100,31100,31100,41
|
|
20230601,155900,212484500,31100,31100,31100,31100,0
|
|
20230601,155800,212484500,31100,31100,31100,31100,0
|
|
20230601,155700,212484500,31100,31100,31100,31100,0
|
|
20230601,155600,212484500,31100,31100,31100,31100,0
|
|
20230601,155500,212484500,31100,31100,31100,31100,0
|
|
20230601,155400,212484500,31100,31100,31100,31100,0
|
|
20230601,155300,212484500,31100,31100,31100,31100,0
|
|
20230601,155200,212484500,31100,31100,31100,31100,0
|
|
20230601,155100,212484500,31100,31100,31100,31100,0
|
|
20230601,155000,212484500,31100,31100,31100,31100,0
|
|
20230601,154900,212484500,31100,31100,31100,31100,0
|
|
20230601,154800,212484500,31100,31100,31100,31100,0
|
|
20230601,154700,212484500,31100,31100,31100,31100,0
|
|
20230601,154600,212484500,31100,31100,31100,31100,0
|
|
20230601,154500,212484500,31100,31100,31100,31100,0
|
|
20230601,154400,212484500,31100,31100,31100,31100,0
|
|
20230601,154300,212484500,31100,31100,31100,31100,0
|
|
20230601,154200,212484500,31100,31100,31100,31100,0
|
|
20230601,154100,212484500,31100,31100,31100,31100,0
|
|
20230601,154000,212484500,31100,31100,31100,31100,0
|
|
20230601,153900,212484500,31100,31100,31100,31100,0
|
|
20230601,153800,212484500,31100,31100,31100,31100,0
|
|
20230601,153700,212484500,31100,31100,31100,31100,0
|
|
20230601,153600,212484500,31100,31100,31100,31100,0
|
|
20230601,153500,212484500,31100,31100,31100,31100,0
|
|
20230601,153400,212484500,31100,31100,31100,31100,0
|
|
20230601,153300,212484500,31100,31100,31100,31100,0
|
|
20230601,153200,212484500,31100,31100,31100,31100,0
|
|
20230601,153100,212484500,31100,31100,31100,31100,0
|
|
20230601,153000,212484500,31100,31100,31100,31100,82
|
|
20230601,152900,211209400,31100,31100,31100,31100,0
|
|
20230601,152800,211209400,31100,31100,31100,31100,0
|
|
20230601,152700,211209400,31100,31100,31100,31100,0
|
|
20230601,152600,211209400,31100,31100,31100,31100,0
|
|
20230601,152500,211209400,31100,31100,31100,31100,0
|
|
20230601,152400,211209400,31100,31100,31100,31100,0
|
|
20230601,152300,211209400,31100,31100,31100,31100,0
|
|
20230601,152200,211209400,31100,31100,31100,31100,0
|
|
20230601,152100,211209400,31100,31100,31100,31100,0
|
|
20230601,152000,211209400,31100,31100,31100,31100,0
|
|
20230601,151900,211209400,31100,31050,31100,31050,8
|
|
20230601,151800,210960900,31050,31050,31050,31050,1
|
|
20230601,151700,210929850,31050,31050,31050,31050,1
|
|
20230601,151600,210898800,31100,31100,31100,31100,0
|
|
20230601,151500,210898800,31100,31100,31100,31100,0
|
|
20230601,151400,210898800,31100,31100,31100,31100,0
|
|
20230601,151300,210898800,31100,31050,31100,31050,5
|
|
20230601,151200,210743500,31100,31100,31100,31100,2
|
|
20230601,151100,210681300,31100,31050,31100,31050,109
|
|
20230601,151000,207296750,31050,31050,31050,31050,1
|
|
20230601,150900,207265700,30900,31000,31050,30900,246
|
|
20230601,150800,199655350,31050,31000,31050,31000,249
|
|
20230601,150700,191936150,31050,31050,31050,31050,53
|
|
20230601,150600,190290500,31050,31050,31050,31050,4
|
|
20230601,150500,190166300,31050,31050,31050,31050,2
|
|
20230601,150400,190104200,31000,31000,31000,31000,50
|
|
20230601,150300,188554200,31050,31050,31050,31050,3
|
|
20230601,150200,188461050,31050,31050,31050,31050,0
|
|
20230601,150100,188461050,31050,31050,31050,31050,0
|
|
20230601,150000,188461050,31050,31050,31050,31050,4
|
|
20230601,145900,188336850,31050,31050,31050,31050,4
|
|
20230601,145800,188212650,31000,31050,31050,31000,29
|
|
20230601,145700,187313050,31050,31000,31050,31000,210
|
|
20230601,145600,180802550,31050,31050,31050,31050,4
|
|
20230601,145500,180678350,31050,31100,31100,31050,84
|
|
20230601,145400,178068600,31100,31100,31100,31100,0
|
|
20230601,145300,178068600,31100,31100,31100,31100,0
|
|
20230601,145200,178068600,31100,31100,31100,31100,0
|
|
20230601,145100,178068600,31100,31100,31100,31100,4
|
|
20230601,145000,177944200,31100,31100,31100,31100,0
|
|
20230601,144900,177944200,31100,31100,31100,31100,0
|
|
20230601,144800,177944200,31100,31100,31100,31100,96
|
|
20230601,144700,174958600,31100,31100,31100,31100,0
|
|
20230601,144600,174958600,31100,31100,31100,31100,0
|
|
20230601,144500,174958600,31100,31050,31100,31050,53
|
|
20230601,144400,173312750,31050,31050,31050,31050,0
|
|
20230601,144300,173312750,31050,31050,31050,31050,20
|
|
20230601,144200,172691750,31050,31050,31050,31050,447
|
|
20230601,144100,158812400,31100,31100,31100,31100,0
|
|
20230601,144000,158812400,31100,31100,31100,31100,0
|
|
20230601,143900,158812400,31100,31100,31100,31100,0
|
|
20230601,143800,158812400,31100,31100,31100,31100,5
|
|
20230601,143700,158656900,31100,31100,31100,31100,0
|
|
20230601,143600,158656900,31100,31100,31100,31100,1
|
|
20230601,143500,158625800,31100,31100,31100,31100,5
|
|
20230601,143400,158470300,31100,31100,31100,31100,0
|
|
20230601,143300,158470300,31100,31100,31100,31100,0
|
|
20230601,143200,158470300,31100,31100,31100,31100,0
|
|
20230601,143100,158470300,31100,31100,31100,31100,16
|
|
20230601,143000,157972700,31100,31100,31100,31100,0
|
|
20230601,142900,157972700,31100,31100,31100,31100,0
|
|
20230601,142800,157972700,31100,31100,31100,31100,10
|
|
20230601,142700,157661700,31100,31100,31100,31100,2
|
|
20230601,142600,157599500,31100,31100,31100,31100,3
|
|
20230601,142500,157506200,31100,31100,31100,31100,0
|
|
20230601,142400,157506200,31100,31100,31100,31100,0
|
|
20230601,142300,157506200,31100,31100,31100,31100,0
|
|
20230601,142200,157506200,31100,31100,31100,31100,1
|
|
20230601,142100,157475100,31100,31100,31100,31100,0
|
|
20230601,142000,157475100,31100,31100,31100,31100,0
|
|
20230601,141900,157475100,31100,31100,31100,31100,0
|
|
20230601,141800,157475100,31100,31100,31100,31100,0
|
|
20230601,141700,157475100,31100,31100,31100,31100,0
|
|
20230601,141600,157475100,31100,31100,31100,31100,0
|
|
20230601,141500,157475100,31100,31100,31100,31100,18
|
|
20230601,141400,156915300,31100,31050,31100,31050,299
|
|
20230601,141300,147631300,31100,31100,31100,31100,0
|
|
20230601,141200,147631300,31100,31100,31100,31100,5
|
|
20230601,141100,147475800,31100,31100,31100,31100,0
|
|
20230601,141000,147475800,31100,31100,31100,31100,0
|
|
20230601,140900,147475800,31100,31100,31100,31100,0
|
|
20230601,140800,147475800,31100,31100,31100,31100,0
|
|
20230601,140700,147475800,31100,31100,31100,31100,1
|
|
20230601,140600,147444700,31100,31100,31100,31100,0
|
|
20230601,140500,147444700,31100,31100,31100,31100,0
|
|
20230601,140400,147444700,31100,31100,31100,31100,0
|
|
20230601,140300,147444700,31100,31100,31100,31100,1
|
|
20230601,140200,147413600,31100,31100,31100,31100,0
|
|
20230601,140100,147413600,31100,31100,31100,31100,0
|
|
20230601,140000,147413600,31100,31100,31100,31100,0
|
|
20230601,135900,147413600,31100,31100,31100,31100,0
|
|
20230601,135800,147413600,31100,31100,31100,31100,0
|
|
20230601,135700,147413600,31100,31100,31100,31100,1
|
|
20230601,135600,147382500,31100,31100,31100,31100,0
|
|
20230601,135500,147382500,31100,31100,31100,31100,98
|
|
20230601,135400,144334700,31100,31100,31100,31100,0
|
|
20230601,135300,144334700,31100,31100,31100,31100,0
|
|
20230601,135200,144334700,31100,31100,31100,31100,0
|
|
20230601,135100,144334700,31100,31100,31100,31100,0
|
|
20230601,135000,144334700,31100,31100,31100,31100,0
|
|
20230601,134900,144334700,31100,31100,31100,31100,200
|
|
20230601,134800,138114700,31100,31100,31100,31100,0
|
|
20230601,134700,138114700,31100,31100,31100,31100,0
|
|
20230601,134600,138114700,31100,31100,31100,31100,0
|
|
20230601,134500,138114700,31100,31100,31100,31100,1
|
|
20230601,134400,138083600,31100,31100,31100,31100,0
|
|
20230601,134300,138083600,31100,31100,31100,31100,0
|
|
20230601,134200,138083600,31100,31100,31100,31100,0
|
|
20230601,134100,138083600,31100,31100,31100,31100,0
|
|
20230601,134000,138083600,31100,31100,31100,31100,3
|
|
20230601,133900,137990300,31100,31100,31100,31100,0
|
|
20230601,133800,137990300,31100,31100,31100,31100,0
|
|
20230601,133700,137990300,31100,31100,31100,31100,0
|
|
20230601,133600,137990300,31100,31100,31100,31100,0
|
|
20230601,133500,137990300,31100,31100,31100,31100,1
|
|
20230601,133400,137959200,31100,31100,31100,31100,0
|
|
20230601,133300,137959200,31100,31100,31100,31100,62
|
|
20230601,133200,136031000,31100,31100,31100,31100,0
|
|
20230601,133100,136031000,31100,31100,31100,31100,4
|
|
20230601,133000,135906600,31100,31100,31100,31100,0
|
|
20230601,132900,135906600,31100,31100,31100,31100,0
|
|
20230601,132800,135906600,31100,31100,31100,31100,0
|
|
20230601,132700,135906600,31100,31100,31100,31100,1
|
|
20230601,132600,135875500,31100,31100,31100,31100,240
|
|
20230601,132500,128411500,31150,31150,31150,31150,0
|
|
20230601,132400,128411500,31150,31150,31150,31150,0
|
|
20230601,132300,128411500,31150,31150,31150,31150,0
|
|
20230601,132200,128411500,31150,31150,31150,31150,0
|
|
20230601,132100,128411500,31150,31150,31150,31150,1
|
|
20230601,132000,128380350,31150,31150,31150,31150,1
|
|
20230601,131900,128349200,31100,31100,31100,31100,1
|
|
20230601,131800,128318100,31150,31150,31150,31150,1
|
|
20230601,131700,128286950,31150,31150,31150,31150,8
|
|
20230601,131600,128037750,31150,31150,31150,31150,0
|
|
20230601,131500,128037750,31150,31200,31200,31150,96
|
|
20230601,131400,125047300,31200,31200,31200,31200,0
|
|
20230601,131300,125047300,31200,31200,31200,31200,0
|
|
20230601,131200,125047300,31200,31200,31200,31200,0
|
|
20230601,131100,125047300,31200,31200,31200,31200,0
|
|
20230601,131000,125047300,31200,31200,31200,31200,77
|
|
20230601,130900,122644900,31200,31200,31200,31200,0
|
|
20230601,130800,122644900,31200,31200,31200,31200,0
|
|
20230601,130700,122644900,31200,31200,31200,31200,4
|
|
20230601,130600,122520100,31250,31250,31250,31250,0
|
|
20230601,130500,122520100,31250,31250,31250,31250,0
|
|
20230601,130400,122520100,31250,31250,31250,31250,0
|
|
20230601,130300,122520100,31250,31250,31250,31250,0
|
|
20230601,130200,122520100,31250,31250,31250,31250,2
|
|
20230601,130100,122457600,31250,31250,31250,31250,2
|
|
20230601,130000,122395100,31200,31200,31200,31200,0
|
|
20230601,125900,122395100,31200,31200,31200,31200,1
|
|
20230601,125800,122363900,31250,31250,31250,31250,0
|
|
20230601,125700,122363900,31250,31250,31250,31250,0
|
|
20230601,125600,122363900,31250,31250,31250,31250,0
|
|
20230601,125500,122363900,31250,31250,31250,31250,0
|
|
20230601,125400,122363900,31250,31250,31250,31250,0
|
|
20230601,125300,122363900,31250,31250,31250,31250,0
|
|
20230601,125200,122363900,31250,31250,31250,31250,1
|
|
20230601,125100,122332650,31250,31250,31250,31250,0
|
|
20230601,125000,122332650,31250,31250,31250,31250,0
|
|
20230601,124900,122332650,31250,31250,31250,31250,0
|
|
20230601,124800,122332650,31250,31250,31250,31250,0
|
|
20230601,124700,122332650,31250,31250,31250,31250,0
|
|
20230601,124600,122332650,31250,31250,31250,31250,1
|
|
20230601,124500,122301400,31250,31250,31250,31250,0
|
|
20230601,124400,122301400,31250,31250,31250,31250,32
|
|
20230601,124300,121301400,31250,31250,31250,31250,0
|
|
20230601,124200,121301400,31250,31250,31250,31250,0
|
|
20230601,124100,121301400,31250,31250,31250,31250,0
|
|
20230601,124000,121301400,31250,31250,31250,31250,0
|
|
20230601,123900,121301400,31250,31250,31250,31250,0
|
|
20230601,123800,121301400,31250,31250,31250,31250,0
|
|
20230601,123700,121301400,31250,31250,31250,31250,0
|
|
20230601,123600,121301400,31250,31250,31250,31250,2
|
|
20230601,123500,121238900,31250,31250,31250,31250,32
|
|
20230601,123400,120238900,31250,31250,31250,31250,0
|
|
20230601,123300,120238900,31250,31250,31250,31250,0
|
|
20230601,123200,120238900,31250,31250,31250,31250,0
|
|
20230601,123100,120238900,31250,31250,31250,31250,0
|
|
20230601,123000,120238900,31250,31250,31250,31250,0
|
|
20230601,122900,120238900,31250,31250,31250,31250,0
|
|
20230601,122800,120238900,31250,31250,31250,31250,0
|
|
20230601,122700,120238900,31250,31250,31250,31250,0
|
|
20230601,122600,120238900,31250,31200,31250,31200,2
|
|
20230601,122500,120176450,31150,31150,31150,31150,50
|
|
20230601,122400,118618950,31250,31250,31250,31250,0
|
|
20230601,122300,118618950,31250,31250,31250,31250,0
|
|
20230601,122200,118618950,31250,31250,31250,31250,0
|
|
20230601,122100,118618950,31250,31250,31250,31250,0
|
|
20230601,122000,118618950,31250,31250,31250,31250,0
|
|
20230601,121900,118618950,31250,31250,31250,31250,0
|
|
20230601,121800,118618950,31250,31250,31250,31250,1
|
|
20230601,121700,118587700,31250,31250,31250,31250,1
|
|
20230601,121600,118556450,31150,31150,31150,31150,1
|
|
20230601,121500,118525300,31250,31250,31250,31250,0
|
|
20230601,121400,118525300,31250,31250,31250,31250,1
|
|
20230601,121300,118494050,31200,31200,31200,31200,9
|
|
20230601,121200,118213250,31200,31200,31200,31200,0
|
|
20230601,121100,118213250,31200,31200,31200,31200,0
|
|
20230601,121000,118213250,31200,31200,31200,31200,0
|
|
20230601,120900,118213250,31200,31200,31200,31200,1
|
|
20230601,120800,118182050,31200,31200,31200,31200,0
|
|
20230601,120700,118182050,31200,31200,31200,31200,0
|
|
20230601,120600,118182050,31200,31200,31200,31200,0
|
|
20230601,120500,118182050,31200,31200,31200,31200,0
|
|
20230601,120400,118182050,31200,31150,31200,31150,2
|
|
20230601,120300,118119700,31150,31200,31200,31150,19
|
|
20230601,120200,117527800,31150,31150,31150,31150,0
|
|
20230601,120100,117527800,31150,31150,31150,31150,0
|
|
20230601,120000,117527800,31150,31150,31150,31150,1
|
|
20230601,115900,117496650,31200,31200,31200,31200,1
|
|
20230601,115800,117465450,31200,31200,31200,31200,0
|
|
20230601,115700,117465450,31200,31200,31200,31200,0
|
|
20230601,115600,117465450,31200,31200,31200,31200,0
|
|
20230601,115500,117465450,31200,31200,31200,31200,0
|
|
20230601,115400,117465450,31200,31200,31200,31200,0
|
|
20230601,115300,117465450,31200,31200,31200,31200,0
|
|
20230601,115200,117465450,31200,31250,31250,31200,6
|
|
20230601,115100,117278200,31250,31250,31250,31250,1
|
|
20230601,115000,117246950,31250,31250,31250,31250,0
|
|
20230601,114900,117246950,31250,31250,31250,31250,1
|
|
20230601,114800,117215700,31250,31250,31250,31250,0
|
|
20230601,114700,117215700,31250,31250,31250,31250,32
|
|
20230601,114600,116215700,31250,31250,31250,31250,6
|
|
20230601,114500,116028200,31250,31250,31250,31250,0
|
|
20230601,114400,116028200,31250,31250,31250,31250,0
|
|
20230601,114300,116028200,31250,31250,31250,31250,1
|
|
20230601,114200,115996950,31250,31250,31250,31250,0
|
|
20230601,114100,115996950,31250,31250,31250,31250,0
|
|
20230601,114000,115996950,31250,31250,31250,31250,0
|
|
20230601,113900,115996950,31250,31250,31250,31250,0
|
|
20230601,113800,115996950,31250,31250,31250,31250,0
|
|
20230601,113700,115996950,31250,31250,31250,31250,0
|
|
20230601,113600,115996950,31250,31250,31250,31250,0
|
|
20230601,113500,115996950,31250,31250,31250,31250,10
|
|
20230601,113400,115684450,31250,31250,31250,31250,0
|
|
20230601,113300,115684450,31250,31250,31250,31250,0
|
|
20230601,113200,115684450,31250,31200,31250,31200,3
|
|
20230601,113100,115590800,31250,31250,31250,31250,0
|
|
20230601,113000,115590800,31250,31250,31250,31250,0
|
|
20230601,112900,115590800,31250,31250,31250,31250,0
|
|
20230601,112800,115590800,31250,31250,31250,31250,0
|
|
20230601,112700,115590800,31250,31250,31250,31250,0
|
|
20230601,112600,115590800,31250,31250,31250,31250,0
|
|
20230601,112500,115590800,31250,31250,31250,31250,0
|
|
20230601,112400,115590800,31250,31250,31250,31250,0
|
|
20230601,112300,115590800,31250,31250,31250,31250,0
|
|
20230601,112200,115590800,31250,31250,31250,31250,0
|
|
20230601,112100,115590800,31250,31150,31250,31100,247
|
|
20230601,112000,107908700,31150,31200,31200,31150,41
|
|
20230601,111900,106630500,31250,31250,31250,31250,1
|
|
20230601,111800,106599250,31300,31300,31300,31300,0
|
|
20230601,111700,106599250,31300,31250,31300,31250,3
|
|
20230601,111600,106505450,31300,31300,31300,31300,0
|
|
20230601,111500,106505450,31300,31300,31300,31300,0
|
|
20230601,111400,106505450,31300,31300,31300,31300,0
|
|
20230601,111300,106505450,31300,31300,31300,31300,0
|
|
20230601,111200,106505450,31300,31300,31300,31300,0
|
|
20230601,111100,106505450,31300,31300,31300,31300,0
|
|
20230601,111000,106505450,31300,31300,31300,31300,0
|
|
20230601,110900,106505450,31300,31300,31300,31300,0
|
|
20230601,110800,106505450,31300,31250,31300,31250,2
|
|
20230601,110700,106442900,31300,31300,31300,31250,11
|
|
20230601,110600,106099050,31300,31300,31300,31300,1
|
|
20230601,110500,106067750,31350,31350,31350,31350,30
|
|
20230601,110400,105127250,31350,31350,31350,31350,33
|
|
20230601,110300,104092700,31350,31350,31350,31350,5
|
|
20230601,110200,103935950,31350,31350,31350,31350,0
|
|
20230601,110100,103935950,31350,31350,31350,31350,0
|
|
20230601,110000,103935950,31350,31350,31350,31350,0
|
|
20230601,105900,103935950,31350,31350,31350,31350,0
|
|
20230601,105800,103935950,31350,31350,31350,31350,0
|
|
20230601,105700,103935950,31350,31350,31350,31350,0
|
|
20230601,105600,103935950,31350,31350,31350,31350,0
|
|
20230601,105500,103935950,31350,31350,31350,31350,0
|
|
20230601,105400,103935950,31350,31350,31350,31350,0
|
|
20230601,105300,103935950,31350,31350,31350,31350,0
|
|
20230601,105200,103935950,31350,31350,31350,31350,1
|
|
20230601,105100,103904600,31350,31350,31350,31350,0
|
|
20230601,105000,103904600,31350,31350,31350,31350,0
|
|
20230601,104900,103904600,31350,31350,31350,31350,0
|
|
20230601,104800,103904600,31350,31350,31350,31350,1
|
|
20230601,104700,103873250,31350,31350,31350,31350,1
|
|
20230601,104600,103841900,31350,31350,31350,31350,1
|
|
20230601,104500,103810550,31350,31300,31350,31300,3
|
|
20230601,104400,103716600,31350,31350,31350,31350,0
|
|
20230601,104300,103716600,31350,31350,31350,31350,0
|
|
20230601,104200,103716600,31350,31350,31350,31350,0
|
|
20230601,104100,103716600,31350,31350,31350,31350,0
|
|
20230601,104000,103716600,31350,31350,31350,31350,0
|
|
20230601,103900,103716600,31350,31350,31350,31350,0
|
|
20230601,103800,103716600,31350,31350,31350,31350,0
|
|
20230601,103700,103716600,31350,31350,31350,31350,0
|
|
20230601,103600,103716600,31350,31350,31350,31350,0
|
|
20230601,103500,103716600,31350,31300,31350,31300,2
|
|
20230601,103400,103653950,31350,31350,31350,31350,2
|
|
20230601,103300,103591250,31050,31100,31100,31050,14
|
|
20230601,103200,103156500,31300,31300,31300,31300,3
|
|
20230601,103100,103062600,31400,31350,31400,31350,2
|
|
20230601,103000,102999850,31400,31400,31400,31400,0
|
|
20230601,102900,102999850,31400,31400,31400,31400,0
|
|
20230601,102800,102999850,31400,31400,31400,31400,0
|
|
20230601,102700,102999850,31400,31400,31400,31400,2
|
|
20230601,102600,102937050,31400,31350,31400,31350,4
|
|
20230601,102500,102811550,31000,31250,31250,31000,400
|
|
20230601,102400,90370300,31400,31400,31400,31400,1
|
|
20230601,102300,90338900,31400,31400,31400,31400,3
|
|
20230601,102200,90244700,31500,31500,31500,31500,0
|
|
20230601,102100,90244700,31500,31500,31500,31500,0
|
|
20230601,102000,90244700,31500,31500,31500,31500,1
|
|
20230601,101900,90213200,31400,31250,31400,31250,327
|
|
20230601,101800,79991750,31250,31250,31250,31250,0
|
|
20230601,101700,79991750,31250,31250,31250,31250,23
|
|
20230601,101600,79273000,31250,31200,31250,31200,38
|
|
20230601,101500,78087150,31250,31250,31250,31250,0
|
|
20230601,101400,78087150,31250,31250,31250,31250,1
|
|
20230601,101300,78055900,31200,31200,31200,31200,15
|
|
20230601,101200,77587900,31250,31250,31250,31250,0
|
|
20230601,101100,77587900,31250,31250,31250,31250,1
|
|
20230601,101000,77556650,31250,31150,31250,31150,206
|
|
20230601,100900,71136200,31150,31100,31150,31100,3
|
|
20230601,100800,71042800,31150,31150,31150,31150,5
|
|
20230601,100700,70887050,31150,31150,31150,31150,0
|
|
20230601,100600,70887050,31150,31150,31150,31150,1
|
|
20230601,100500,70855900,31150,31150,31150,31150,0
|
|
20230601,100400,70855900,31150,31150,31150,31150,0
|
|
20230601,100300,70855900,31150,31150,31150,31150,0
|
|
20230601,100200,70855900,31150,31100,31150,31100,400
|
|
20230601,100100,58403600,31100,31100,31100,31100,0
|
|
20230601,100000,58403600,31100,31100,31100,31100,0
|
|
20230601,095900,58403600,31100,31100,31100,31100,2
|
|
20230601,095800,58341400,31100,31100,31100,31100,0
|
|
20230601,095700,58341400,31100,31100,31100,31100,0
|
|
20230601,095600,58341400,31100,31100,31100,31100,5
|
|
20230601,095500,58185900,31100,31050,31100,31050,10
|
|
20230601,095400,57875000,31100,31100,31100,31100,0
|
|
20230601,095300,57875000,31100,31100,31100,31100,2
|
|
20230601,095200,57812800,31100,31100,31100,31100,224
|
|
20230601,095100,50846400,31150,31150,31150,31150,0
|
|
20230601,095000,50846400,31150,31150,31150,31150,1
|
|
20230601,094900,50815250,31150,31150,31150,31150,0
|
|
20230601,094800,50815250,31150,31150,31150,31150,0
|
|
20230601,094700,50815250,31150,31150,31150,31150,6
|
|
20230601,094600,50628350,31150,31150,31150,31150,0
|
|
20230601,094500,50628350,31150,31150,31150,31150,0
|
|
20230601,094400,50628350,31150,31150,31150,31150,2
|
|
20230601,094300,50566050,31150,31100,31150,31100,4
|
|
20230601,094200,50441550,31100,31100,31100,31100,150
|
|
20230601,094100,45776550,31150,31150,31150,31150,1
|
|
20230601,094000,45745400,31100,31100,31100,31100,0
|
|
20230601,093900,45745400,31100,31100,31100,31100,1
|
|
20230601,093800,45714300,31150,31150,31150,31150,0
|
|
20230601,093700,45714300,31150,31050,31150,31050,4
|
|
20230601,093600,45589900,31150,31150,31150,31150,0
|
|
20230601,093500,45589900,31150,31150,31150,31150,0
|
|
20230601,093400,45589900,31150,31150,31150,31150,0
|
|
20230601,093300,45589900,31150,31150,31150,31150,1
|
|
20230601,093200,45558750,30950,31100,31150,30950,646
|
|
20230601,093100,25525450,31150,31150,31150,31150,0
|
|
20230601,093000,25525450,31150,31150,31150,31150,0
|
|
20230601,092900,25525450,31150,31100,31150,31100,144
|
|
20230601,092800,21047000,31100,31100,31100,31100,3
|
|
20230601,092700,20953700,31050,31050,31050,31050,1
|
|
20230601,092600,20922650,31100,31050,31100,31050,124
|
|
20230601,092500,17072200,31100,31150,31150,31100,277
|
|
20230601,092400,8457450,31200,31200,31200,31200,0
|
|
20230601,092300,8457450,31200,31200,31200,31200,12
|
|
20230601,092200,8083050,31200,31200,31200,31200,1
|
|
20230601,092100,8051850,31250,31250,31250,31250,0
|
|
20230601,092000,8051850,31250,31250,31250,31250,0
|
|
20230601,091900,8051850,31250,31250,31250,31250,1
|
|
20230601,091800,8020600,31250,31250,31250,31100,116
|
|
20230601,091700,4407150,31300,31300,31300,31300,0
|
|
20230601,091600,4407150,31300,31250,31300,31250,2
|
|
20230601,091500,4344600,31200,31200,31200,31200,1
|
|
20230601,091400,4313400,31300,31300,31300,31300,0
|
|
20230601,091300,4313400,31300,31300,31300,31300,0
|
|
20230601,091200,4313400,31300,31300,31300,31300,4
|
|
20230601,091100,4188200,31300,31200,31300,31100,22
|
|
20230601,091000,3500450,31250,31250,31250,31250,94
|
|
20230601,090900,562950,31300,31300,31300,31300,0
|
|
20230601,090800,562950,31300,31300,31300,31300,1
|
|
20230601,090700,531650,31300,31300,31300,31300,0
|
|
20230601,090600,531650,31300,31300,31300,31300,1
|
|
20230601,090500,500350,31300,31300,31300,31300,7
|
|
20230601,090400,281250,31250,31250,31250,31250,0
|
|
20230601,090300,281250,31250,31250,31250,31250,7
|
|
20230601,090200,62500,31250,31250,31250,31250,0
|
|
20230601,090100,62500,31250,31250,31250,31250,0
|
|
20230601,090000,62500,31250,31250,31250,31250,2
|