821 lines
42 KiB
CSV
821 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,223800,645723050,33250,33250,33250,33250,211
|
|
20230602,223700,645723050,33250,33250,33250,33250,0
|
|
20230602,223600,645723050,33250,33250,33250,33250,0
|
|
20230602,223500,645723050,33250,33250,33250,33250,0
|
|
20230602,223400,645723050,33250,33250,33250,33250,0
|
|
20230602,223300,645723050,33250,33250,33250,33250,0
|
|
20230602,223200,645723050,33250,33250,33250,33250,0
|
|
20230602,223100,645723050,33250,33250,33250,33250,0
|
|
20230602,223000,645723050,33250,33250,33250,33250,0
|
|
20230602,222900,645723050,33250,33250,33250,33250,0
|
|
20230602,222800,645723050,33250,33250,33250,33250,0
|
|
20230602,222700,645723050,33250,33250,33250,33250,0
|
|
20230602,222600,645723050,33250,33250,33250,33250,0
|
|
20230602,222500,645723050,33250,33250,33250,33250,0
|
|
20230602,222400,645723050,33250,33250,33250,33250,0
|
|
20230602,222300,645723050,33250,33250,33250,33250,0
|
|
20230602,222200,645723050,33250,33250,33250,33250,0
|
|
20230602,222100,645723050,33250,33250,33250,33250,0
|
|
20230602,222000,645723050,33250,33250,33250,33250,0
|
|
20230602,221900,645723050,33250,33250,33250,33250,0
|
|
20230602,221800,645723050,33250,33250,33250,33250,0
|
|
20230602,221700,645723050,33250,33250,33250,33250,0
|
|
20230602,221600,645723050,33250,33250,33250,33250,0
|
|
20230602,221500,645723050,33250,33250,33250,33250,0
|
|
20230602,221400,645723050,33250,33250,33250,33250,0
|
|
20230602,221300,645723050,33250,33250,33250,33250,0
|
|
20230602,221200,645723050,33250,33250,33250,33250,0
|
|
20230602,221100,645723050,33250,33250,33250,33250,0
|
|
20230602,221000,645723050,33250,33250,33250,33250,0
|
|
20230602,220900,645723050,33250,33250,33250,33250,0
|
|
20230602,220800,645723050,33250,33250,33250,33250,211
|
|
20230602,220700,645723050,33250,33250,33250,33250,0
|
|
20230602,220600,645723050,33250,33250,33250,33250,0
|
|
20230602,220500,645723050,33250,33250,33250,33250,0
|
|
20230602,220400,645723050,33250,33250,33250,33250,0
|
|
20230602,220300,645723050,33250,33250,33250,33250,0
|
|
20230602,220200,645723050,33250,33250,33250,33250,0
|
|
20230602,220100,645723050,33250,33250,33250,33250,0
|
|
20230602,220000,645723050,33250,33250,33250,33250,0
|
|
20230602,215900,645723050,33250,33250,33250,33250,0
|
|
20230602,215800,645723050,33250,33250,33250,33250,0
|
|
20230602,215700,645723050,33250,33250,33250,33250,0
|
|
20230602,215600,645723050,33250,33250,33250,33250,0
|
|
20230602,215500,645723050,33250,33250,33250,33250,0
|
|
20230602,215400,645723050,33250,33250,33250,33250,0
|
|
20230602,215300,645723050,33250,33250,33250,33250,0
|
|
20230602,215200,645723050,33250,33250,33250,33250,0
|
|
20230602,215100,645723050,33250,33250,33250,33250,0
|
|
20230602,215000,645723050,33250,33250,33250,33250,0
|
|
20230602,214900,645723050,33250,33250,33250,33250,0
|
|
20230602,214800,645723050,33250,33250,33250,33250,0
|
|
20230602,214700,645723050,33250,33250,33250,33250,0
|
|
20230602,214600,645723050,33250,33250,33250,33250,0
|
|
20230602,214500,645723050,33250,33250,33250,33250,0
|
|
20230602,214400,645723050,33250,33250,33250,33250,0
|
|
20230602,214300,645723050,33250,33250,33250,33250,0
|
|
20230602,214200,645723050,33250,33250,33250,33250,0
|
|
20230602,214100,645723050,33250,33250,33250,33250,0
|
|
20230602,214000,645723050,33250,33250,33250,33250,0
|
|
20230602,213900,645723050,33250,33250,33250,33250,0
|
|
20230602,213800,645723050,33250,33250,33250,33250,211
|
|
20230602,213700,645723050,33250,33250,33250,33250,0
|
|
20230602,213600,645723050,33250,33250,33250,33250,0
|
|
20230602,213500,645723050,33250,33250,33250,33250,0
|
|
20230602,213400,645723050,33250,33250,33250,33250,0
|
|
20230602,213300,645723050,33250,33250,33250,33250,0
|
|
20230602,213200,645723050,33250,33250,33250,33250,0
|
|
20230602,213100,645723050,33250,33250,33250,33250,0
|
|
20230602,213000,645723050,33250,33250,33250,33250,0
|
|
20230602,212900,645723050,33250,33250,33250,33250,0
|
|
20230602,212800,645723050,33250,33250,33250,33250,0
|
|
20230602,212700,645723050,33250,33250,33250,33250,0
|
|
20230602,212600,645723050,33250,33250,33250,33250,0
|
|
20230602,212500,645723050,33250,33250,33250,33250,0
|
|
20230602,212400,645723050,33250,33250,33250,33250,0
|
|
20230602,212300,645723050,33250,33250,33250,33250,0
|
|
20230602,212200,645723050,33250,33250,33250,33250,0
|
|
20230602,212100,645723050,33250,33250,33250,33250,0
|
|
20230602,212000,645723050,33250,33250,33250,33250,0
|
|
20230602,211900,645723050,33250,33250,33250,33250,0
|
|
20230602,211800,645723050,33250,33250,33250,33250,0
|
|
20230602,211700,645723050,33250,33250,33250,33250,0
|
|
20230602,211600,645723050,33250,33250,33250,33250,0
|
|
20230602,211500,645723050,33250,33250,33250,33250,0
|
|
20230602,211400,645723050,33250,33250,33250,33250,0
|
|
20230602,211300,645723050,33250,33250,33250,33250,0
|
|
20230602,211200,645723050,33250,33250,33250,33250,0
|
|
20230602,211100,645723050,33250,33250,33250,33250,0
|
|
20230602,211000,645723050,33250,33250,33250,33250,0
|
|
20230602,210900,645723050,33250,33250,33250,33250,0
|
|
20230602,210800,645723050,33250,33250,33250,33250,211
|
|
20230602,210700,645723050,33250,33250,33250,33250,0
|
|
20230602,210600,645723050,33250,33250,33250,33250,0
|
|
20230602,210500,645723050,33250,33250,33250,33250,0
|
|
20230602,210400,645723050,33250,33250,33250,33250,0
|
|
20230602,210300,645723050,33250,33250,33250,33250,0
|
|
20230602,210200,645723050,33250,33250,33250,33250,0
|
|
20230602,210100,645723050,33250,33250,33250,33250,0
|
|
20230602,210000,645723050,33250,33250,33250,33250,0
|
|
20230602,205900,645723050,33250,33250,33250,33250,0
|
|
20230602,205800,645723050,33250,33250,33250,33250,0
|
|
20230602,205700,645723050,33250,33250,33250,33250,0
|
|
20230602,205600,645723050,33250,33250,33250,33250,0
|
|
20230602,205500,645723050,33250,33250,33250,33250,0
|
|
20230602,205400,645723050,33250,33250,33250,33250,0
|
|
20230602,205300,645723050,33250,33250,33250,33250,0
|
|
20230602,205200,645723050,33250,33250,33250,33250,0
|
|
20230602,205100,645723050,33250,33250,33250,33250,0
|
|
20230602,205000,645723050,33250,33250,33250,33250,0
|
|
20230602,204900,645723050,33250,33250,33250,33250,0
|
|
20230602,204800,645723050,33250,33250,33250,33250,0
|
|
20230602,204700,645723050,33250,33250,33250,33250,0
|
|
20230602,204600,645723050,33250,33250,33250,33250,0
|
|
20230602,204500,645723050,33250,33250,33250,33250,0
|
|
20230602,204400,645723050,33250,33250,33250,33250,0
|
|
20230602,204300,645723050,33250,33250,33250,33250,0
|
|
20230602,204200,645723050,33250,33250,33250,33250,0
|
|
20230602,204100,645723050,33250,33250,33250,33250,0
|
|
20230602,204000,645723050,33250,33250,33250,33250,0
|
|
20230602,203900,645723050,33250,33250,33250,33250,0
|
|
20230602,203800,645723050,33250,33250,33250,33250,211
|
|
20230602,203700,645723050,33250,33250,33250,33250,0
|
|
20230602,203600,645723050,33250,33250,33250,33250,0
|
|
20230602,203500,645723050,33250,33250,33250,33250,0
|
|
20230602,203400,645723050,33250,33250,33250,33250,0
|
|
20230602,203300,645723050,33250,33250,33250,33250,0
|
|
20230602,203200,645723050,33250,33250,33250,33250,0
|
|
20230602,203100,645723050,33250,33250,33250,33250,0
|
|
20230602,203000,645723050,33250,33250,33250,33250,0
|
|
20230602,202900,645723050,33250,33250,33250,33250,0
|
|
20230602,202800,645723050,33250,33250,33250,33250,0
|
|
20230602,202700,645723050,33250,33250,33250,33250,0
|
|
20230602,202600,645723050,33250,33250,33250,33250,0
|
|
20230602,202500,645723050,33250,33250,33250,33250,0
|
|
20230602,202400,645723050,33250,33250,33250,33250,0
|
|
20230602,202300,645723050,33250,33250,33250,33250,0
|
|
20230602,202200,645723050,33250,33250,33250,33250,0
|
|
20230602,202100,645723050,33250,33250,33250,33250,0
|
|
20230602,202000,645723050,33250,33250,33250,33250,0
|
|
20230602,201900,645723050,33250,33250,33250,33250,0
|
|
20230602,201800,645723050,33250,33250,33250,33250,0
|
|
20230602,201700,645723050,33250,33250,33250,33250,0
|
|
20230602,201600,645723050,33250,33250,33250,33250,0
|
|
20230602,201500,645723050,33250,33250,33250,33250,0
|
|
20230602,201400,645723050,33250,33250,33250,33250,0
|
|
20230602,201300,645723050,33250,33250,33250,33250,0
|
|
20230602,201200,645723050,33250,33250,33250,33250,0
|
|
20230602,201100,645723050,33250,33250,33250,33250,0
|
|
20230602,201000,645723050,33250,33250,33250,33250,0
|
|
20230602,200900,645723050,33250,33250,33250,33250,0
|
|
20230602,200800,645723050,33250,33250,33250,33250,211
|
|
20230602,200700,645723050,33250,33250,33250,33250,0
|
|
20230602,200600,645723050,33250,33250,33250,33250,0
|
|
20230602,200500,645723050,33250,33250,33250,33250,0
|
|
20230602,200400,645723050,33250,33250,33250,33250,0
|
|
20230602,200300,645723050,33250,33250,33250,33250,0
|
|
20230602,200200,645723050,33250,33250,33250,33250,0
|
|
20230602,200100,645723050,33250,33250,33250,33250,0
|
|
20230602,200000,645723050,33250,33250,33250,33250,0
|
|
20230602,195900,645723050,33250,33250,33250,33250,0
|
|
20230602,195800,645723050,33250,33250,33250,33250,0
|
|
20230602,195700,645723050,33250,33250,33250,33250,0
|
|
20230602,195600,645723050,33250,33250,33250,33250,0
|
|
20230602,195500,645723050,33250,33250,33250,33250,0
|
|
20230602,195400,645723050,33250,33250,33250,33250,0
|
|
20230602,195300,645723050,33250,33250,33250,33250,0
|
|
20230602,195200,645723050,33250,33250,33250,33250,0
|
|
20230602,195100,645723050,33250,33250,33250,33250,0
|
|
20230602,195000,645723050,33250,33250,33250,33250,0
|
|
20230602,194900,645723050,33250,33250,33250,33250,0
|
|
20230602,194800,645723050,33250,33250,33250,33250,0
|
|
20230602,194700,645723050,33250,33250,33250,33250,0
|
|
20230602,194600,645723050,33250,33250,33250,33250,0
|
|
20230602,194500,645723050,33250,33250,33250,33250,0
|
|
20230602,194400,645723050,33250,33250,33250,33250,0
|
|
20230602,194300,645723050,33250,33250,33250,33250,0
|
|
20230602,194200,645723050,33250,33250,33250,33250,0
|
|
20230602,194100,645723050,33250,33250,33250,33250,0
|
|
20230602,194000,645723050,33250,33250,33250,33250,0
|
|
20230602,193900,645723050,33250,33250,33250,33250,0
|
|
20230602,193800,645723050,33250,33250,33250,33250,211
|
|
20230602,193700,645723050,33250,33250,33250,33250,0
|
|
20230602,193600,645723050,33250,33250,33250,33250,0
|
|
20230602,193500,645723050,33250,33250,33250,33250,0
|
|
20230602,193400,645723050,33250,33250,33250,33250,0
|
|
20230602,193300,645723050,33250,33250,33250,33250,0
|
|
20230602,193200,645723050,33250,33250,33250,33250,0
|
|
20230602,193100,645723050,33250,33250,33250,33250,0
|
|
20230602,193000,645723050,33250,33250,33250,33250,0
|
|
20230602,192900,645723050,33250,33250,33250,33250,0
|
|
20230602,192800,645723050,33250,33250,33250,33250,0
|
|
20230602,192700,645723050,33250,33250,33250,33250,0
|
|
20230602,192600,645723050,33250,33250,33250,33250,0
|
|
20230602,192500,645723050,33250,33250,33250,33250,0
|
|
20230602,192400,645723050,33250,33250,33250,33250,0
|
|
20230602,192300,645723050,33250,33250,33250,33250,0
|
|
20230602,192200,645723050,33250,33250,33250,33250,0
|
|
20230602,192100,645723050,33250,33250,33250,33250,0
|
|
20230602,192000,645723050,33250,33250,33250,33250,0
|
|
20230602,191900,645723050,33250,33250,33250,33250,0
|
|
20230602,191800,645723050,33250,33250,33250,33250,0
|
|
20230602,191700,645723050,33250,33250,33250,33250,0
|
|
20230602,191600,645723050,33250,33250,33250,33250,0
|
|
20230602,191500,645723050,33250,33250,33250,33250,0
|
|
20230602,191400,645723050,33250,33250,33250,33250,0
|
|
20230602,191300,645723050,33250,33250,33250,33250,0
|
|
20230602,191200,645723050,33250,33250,33250,33250,0
|
|
20230602,191100,645723050,33250,33250,33250,33250,0
|
|
20230602,191000,645723050,33250,33250,33250,33250,0
|
|
20230602,190900,645723050,33250,33250,33250,33250,0
|
|
20230602,190800,645723050,33250,33250,33250,33250,211
|
|
20230602,190700,645723050,33250,33250,33250,33250,0
|
|
20230602,190600,645723050,33250,33250,33250,33250,0
|
|
20230602,190500,645723050,33250,33250,33250,33250,0
|
|
20230602,190400,645723050,33250,33250,33250,33250,0
|
|
20230602,190300,645723050,33250,33250,33250,33250,0
|
|
20230602,190200,645723050,33250,33250,33250,33250,0
|
|
20230602,190100,645723050,33250,33250,33250,33250,0
|
|
20230602,190000,645723050,33250,33250,33250,33250,0
|
|
20230602,185900,645723050,33250,33250,33250,33250,0
|
|
20230602,185800,645723050,33250,33250,33250,33250,0
|
|
20230602,185700,645723050,33250,33250,33250,33250,0
|
|
20230602,185600,645723050,33250,33250,33250,33250,0
|
|
20230602,185500,645723050,33250,33250,33250,33250,0
|
|
20230602,185400,645723050,33250,33250,33250,33250,0
|
|
20230602,185300,645723050,33250,33250,33250,33250,0
|
|
20230602,185200,645723050,33250,33250,33250,33250,0
|
|
20230602,185100,645723050,33250,33250,33250,33250,0
|
|
20230602,185000,645723050,33250,33250,33250,33250,0
|
|
20230602,184900,645723050,33250,33250,33250,33250,0
|
|
20230602,184800,645723050,33250,33250,33250,33250,0
|
|
20230602,184700,645723050,33250,33250,33250,33250,0
|
|
20230602,184600,645723050,33250,33250,33250,33250,0
|
|
20230602,184500,645723050,33250,33250,33250,33250,0
|
|
20230602,184400,645723050,33250,33250,33250,33250,0
|
|
20230602,184300,645723050,33250,33250,33250,33250,0
|
|
20230602,184200,645723050,33250,33250,33250,33250,0
|
|
20230602,184100,645723050,33250,33250,33250,33250,0
|
|
20230602,184000,645723050,33250,33250,33250,33250,0
|
|
20230602,183900,645723050,33250,33250,33250,33250,0
|
|
20230602,183800,645723050,33250,33250,33250,33250,211
|
|
20230602,183700,645723050,33250,33250,33250,33250,0
|
|
20230602,183600,645723050,33250,33250,33250,33250,0
|
|
20230602,183500,645723050,33250,33250,33250,33250,0
|
|
20230602,183400,645723050,33250,33250,33250,33250,0
|
|
20230602,183300,645723050,33250,33250,33250,33250,0
|
|
20230602,183200,645723050,33250,33250,33250,33250,0
|
|
20230602,183100,645723050,33250,33250,33250,33250,0
|
|
20230602,183000,645723050,33250,33250,33250,33250,0
|
|
20230602,182900,645723050,33250,33250,33250,33250,0
|
|
20230602,182800,645723050,33250,33250,33250,33250,0
|
|
20230602,182700,645723050,33250,33250,33250,33250,0
|
|
20230602,182600,645723050,33250,33250,33250,33250,0
|
|
20230602,182500,645723050,33250,33250,33250,33250,0
|
|
20230602,182400,645723050,33250,33250,33250,33250,0
|
|
20230602,182300,645723050,33250,33250,33250,33250,0
|
|
20230602,182200,645723050,33250,33250,33250,33250,0
|
|
20230602,182100,645723050,33250,33250,33250,33250,0
|
|
20230602,182000,645723050,33250,33250,33250,33250,0
|
|
20230602,181900,645723050,33250,33250,33250,33250,0
|
|
20230602,181800,645723050,33250,33250,33250,33250,0
|
|
20230602,181700,645723050,33250,33250,33250,33250,0
|
|
20230602,181600,645723050,33250,33250,33250,33250,0
|
|
20230602,181500,645723050,33250,33250,33250,33250,0
|
|
20230602,181400,645723050,33250,33250,33250,33250,0
|
|
20230602,181300,645723050,33250,33250,33250,33250,0
|
|
20230602,181200,645723050,33250,33250,33250,33250,0
|
|
20230602,181100,645723050,33250,33250,33250,33250,0
|
|
20230602,181000,645723050,33250,33250,33250,33250,0
|
|
20230602,180900,645723050,33250,33250,33250,33250,0
|
|
20230602,180800,645723050,33250,33250,33250,33250,211
|
|
20230602,180700,645723050,33250,33250,33250,33250,0
|
|
20230602,180600,645723050,33250,33250,33250,33250,0
|
|
20230602,180500,645723050,33250,33250,33250,33250,0
|
|
20230602,180400,645723050,33250,33250,33250,33250,0
|
|
20230602,180300,645723050,33250,33250,33250,33250,0
|
|
20230602,180200,645723050,33250,33250,33250,33250,0
|
|
20230602,180100,645723050,33250,33250,33250,33250,0
|
|
20230602,180000,645723050,33250,33250,33250,33250,0
|
|
20230602,175900,645723050,33250,33250,33250,33250,0
|
|
20230602,175800,645723050,33250,33250,33250,33250,0
|
|
20230602,175700,645723050,33250,33250,33250,33250,0
|
|
20230602,175600,645723050,33250,33250,33250,33250,0
|
|
20230602,175500,645723050,33250,33250,33250,33250,0
|
|
20230602,175400,645723050,33250,33250,33250,33250,0
|
|
20230602,175300,645723050,33250,33250,33250,33250,0
|
|
20230602,175200,645723050,33250,33250,33250,33250,0
|
|
20230602,175100,645723050,33250,33250,33250,33250,0
|
|
20230602,175000,645723050,33250,33250,33250,33250,0
|
|
20230602,174900,645723050,33250,33250,33250,33250,0
|
|
20230602,174800,645723050,33250,33250,33250,33250,0
|
|
20230602,174700,645723050,33250,33250,33250,33250,0
|
|
20230602,174600,645723050,33250,33250,33250,33250,0
|
|
20230602,174500,645723050,33250,33250,33250,33250,0
|
|
20230602,174400,645723050,33250,33250,33250,33250,0
|
|
20230602,174300,645723050,33250,33250,33250,33250,0
|
|
20230602,174200,645723050,33250,33250,33250,33250,0
|
|
20230602,174100,645723050,33250,33250,33250,33250,0
|
|
20230602,174000,645723050,33250,33250,33250,33250,0
|
|
20230602,173900,645723050,33250,33250,33250,33250,0
|
|
20230602,173800,645723050,33250,33250,33250,33250,211
|
|
20230602,173700,645723050,33250,33250,33250,33250,0
|
|
20230602,173600,645723050,33250,33250,33250,33250,0
|
|
20230602,173500,645723050,33250,33250,33250,33250,0
|
|
20230602,173400,645723050,33250,33250,33250,33250,0
|
|
20230602,173300,645723050,33250,33250,33250,33250,0
|
|
20230602,173200,645723050,33250,33250,33250,33250,0
|
|
20230602,173100,645723050,33250,33250,33250,33250,0
|
|
20230602,173000,645723050,33250,33250,33250,33250,0
|
|
20230602,172900,645723050,33250,33250,33250,33250,0
|
|
20230602,172800,645723050,33250,33250,33250,33250,0
|
|
20230602,172700,645723050,33250,33250,33250,33250,0
|
|
20230602,172600,645723050,33250,33250,33250,33250,0
|
|
20230602,172500,645723050,33250,33250,33250,33250,0
|
|
20230602,172400,645723050,33250,33250,33250,33250,0
|
|
20230602,172300,645723050,33250,33250,33250,33250,0
|
|
20230602,172200,645723050,33250,33250,33250,33250,0
|
|
20230602,172100,645723050,33250,33250,33250,33250,0
|
|
20230602,172000,645723050,33250,33250,33250,33250,0
|
|
20230602,171900,645723050,33250,33250,33250,33250,0
|
|
20230602,171800,645723050,33250,33250,33250,33250,0
|
|
20230602,171700,645723050,33250,33250,33250,33250,0
|
|
20230602,171600,645723050,33250,33250,33250,33250,0
|
|
20230602,171500,645723050,33250,33250,33250,33250,0
|
|
20230602,171400,645723050,33250,33250,33250,33250,0
|
|
20230602,171300,645723050,33250,33250,33250,33250,0
|
|
20230602,171200,645723050,33250,33250,33250,33250,0
|
|
20230602,171100,645723050,33250,33250,33250,33250,0
|
|
20230602,171000,645723050,33250,33250,33250,33250,0
|
|
20230602,170900,645723050,33250,33250,33250,33250,0
|
|
20230602,170800,645723050,33250,33250,33250,33250,211
|
|
20230602,170700,645723050,33250,33250,33250,33250,0
|
|
20230602,170600,645723050,33250,33250,33250,33250,0
|
|
20230602,170500,645723050,33250,33250,33250,33250,0
|
|
20230602,170400,645723050,33250,33250,33250,33250,0
|
|
20230602,170300,645723050,33250,33250,33250,33250,0
|
|
20230602,170200,645723050,33250,33250,33250,33250,0
|
|
20230602,170100,645723050,33250,33250,33250,33250,0
|
|
20230602,170000,645723050,33250,33250,33250,33250,0
|
|
20230602,165900,645723050,33250,33250,33250,33250,0
|
|
20230602,165800,645723050,33250,33250,33250,33250,0
|
|
20230602,165700,645723050,33250,33250,33250,33250,0
|
|
20230602,165600,645723050,33250,33250,33250,33250,0
|
|
20230602,165500,645723050,33250,33250,33250,33250,0
|
|
20230602,165400,645723050,33250,33250,33250,33250,0
|
|
20230602,165300,645723050,33250,33250,33250,33250,0
|
|
20230602,165200,645723050,33250,33250,33250,33250,0
|
|
20230602,165100,645723050,33250,33250,33250,33250,0
|
|
20230602,165000,645723050,33250,33250,33250,33250,0
|
|
20230602,164900,645723050,33250,33250,33250,33250,0
|
|
20230602,164800,645723050,33250,33250,33250,33250,0
|
|
20230602,164700,645723050,33250,33250,33250,33250,0
|
|
20230602,164600,645723050,33250,33250,33250,33250,0
|
|
20230602,164500,645723050,33250,33250,33250,33250,0
|
|
20230602,164400,645723050,33250,33250,33250,33250,0
|
|
20230602,164300,645723050,33250,33250,33250,33250,0
|
|
20230602,164200,645723050,33250,33250,33250,33250,0
|
|
20230602,164100,645723050,33250,33250,33250,33250,0
|
|
20230602,164000,645723050,33250,33250,33250,33250,0
|
|
20230602,163900,645723050,33250,33250,33250,33250,0
|
|
20230602,163800,645723050,33250,33250,33250,33250,211
|
|
20230602,163700,645723050,33250,33250,33250,33250,0
|
|
20230602,163600,645723050,33250,33250,33250,33250,0
|
|
20230602,163500,645723050,33250,33250,33250,33250,0
|
|
20230602,163400,645723050,33250,33250,33250,33250,0
|
|
20230602,163300,645723050,33250,33250,33250,33250,0
|
|
20230602,163200,645723050,33250,33250,33250,33250,0
|
|
20230602,163100,645723050,33250,33250,33250,33250,0
|
|
20230602,163000,645723050,33250,33250,33250,33250,0
|
|
20230602,162900,645723050,33250,33250,33250,33250,0
|
|
20230602,162800,645723050,33250,33250,33250,33250,0
|
|
20230602,162700,645723050,33250,33250,33250,33250,0
|
|
20230602,162600,645723050,33250,33250,33250,33250,0
|
|
20230602,162500,645723050,33250,33250,33250,33250,0
|
|
20230602,162400,645723050,33250,33250,33250,33250,0
|
|
20230602,162300,645723050,33250,33250,33250,33250,0
|
|
20230602,162200,645723050,33250,33250,33250,33250,0
|
|
20230602,162100,645723050,33250,33250,33250,33250,0
|
|
20230602,162000,645723050,33250,33250,33250,33250,0
|
|
20230602,161900,645723050,33250,33250,33250,33250,0
|
|
20230602,161800,645723050,33250,33250,33250,33250,0
|
|
20230602,161700,645723050,33250,33250,33250,33250,0
|
|
20230602,161600,645723050,33250,33250,33250,33250,0
|
|
20230602,161500,645723050,33250,33250,33250,33250,0
|
|
20230602,161400,645723050,33250,33250,33250,33250,0
|
|
20230602,161300,645723050,33250,33250,33250,33250,0
|
|
20230602,161200,645723050,33250,33250,33250,33250,0
|
|
20230602,161100,645723050,33250,33250,33250,33250,0
|
|
20230602,161000,645723050,33250,33250,33250,33250,0
|
|
20230602,160900,645723050,33250,33250,33250,33250,0
|
|
20230602,160800,645723050,33250,33250,33250,33250,211
|
|
20230602,160700,645723050,33250,33250,33250,33250,0
|
|
20230602,160600,645723050,33250,33250,33250,33250,0
|
|
20230602,160500,645723050,33250,33250,33250,33250,0
|
|
20230602,160400,645723050,33250,33250,33250,33250,0
|
|
20230602,160300,645723050,33250,33250,33250,33250,0
|
|
20230602,160200,645723050,33250,33250,33250,33250,0
|
|
20230602,160100,645723050,33250,33250,33250,33250,0
|
|
20230602,160000,645723050,33250,33250,33250,33250,0
|
|
20230602,155900,645723050,33250,33250,33250,33250,0
|
|
20230602,155800,645723050,33250,33250,33250,33250,0
|
|
20230602,155700,645723050,33250,33250,33250,33250,0
|
|
20230602,155600,645723050,33250,33250,33250,33250,0
|
|
20230602,155500,645723050,33250,33250,33250,33250,0
|
|
20230602,155400,645723050,33250,33250,33250,33250,0
|
|
20230602,155300,645723050,33250,33250,33250,33250,0
|
|
20230602,155200,645723050,33250,33250,33250,33250,0
|
|
20230602,155100,645723050,33250,33250,33250,33250,0
|
|
20230602,155000,645723050,33250,33250,33250,33250,0
|
|
20230602,154900,645723050,33250,33250,33250,33250,0
|
|
20230602,154800,645723050,33250,33250,33250,33250,0
|
|
20230602,154700,645723050,33250,33250,33250,33250,0
|
|
20230602,154600,645723050,33250,33250,33250,33250,0
|
|
20230602,154500,645723050,33250,33250,33250,33250,0
|
|
20230602,154400,645723050,33250,33250,33250,33250,0
|
|
20230602,154300,645723050,33250,33250,33250,33250,0
|
|
20230602,154200,645723050,33250,33250,33250,33250,0
|
|
20230602,154100,645723050,33250,33250,33250,33250,0
|
|
20230602,154000,645723050,33250,33250,33250,33250,0
|
|
20230602,153900,645723050,33250,33250,33250,33250,0
|
|
20230602,153800,645723050,33250,33250,33250,33250,211
|
|
20230602,153700,645723050,33250,33250,33250,33250,0
|
|
20230602,153600,645723050,33250,33250,33250,33250,0
|
|
20230602,153500,645723050,33250,33250,33250,33250,0
|
|
20230602,153400,645723050,33250,33250,33250,33250,0
|
|
20230602,153300,645723050,33250,33250,33250,33250,0
|
|
20230602,153200,645723050,33250,33250,33250,33250,0
|
|
20230602,153100,645723050,33250,33250,33250,33250,0
|
|
20230602,153000,645723050,33250,33250,33250,33250,211
|
|
20230602,152900,638707300,33250,33250,33250,33250,0
|
|
20230602,152800,638707300,33250,33250,33250,33250,0
|
|
20230602,152700,638707300,33250,33250,33250,33250,0
|
|
20230602,152600,638707300,33250,33250,33250,33250,0
|
|
20230602,152500,638707300,33250,33250,33250,33250,0
|
|
20230602,152400,638707300,33250,33250,33250,33250,0
|
|
20230602,152300,638707300,33250,33250,33250,33250,0
|
|
20230602,152200,638707300,33250,33250,33250,33250,0
|
|
20230602,152100,638707300,33250,33250,33250,33250,0
|
|
20230602,152000,638707300,33250,33250,33250,33250,0
|
|
20230602,151900,638707300,33250,33100,33250,33100,215
|
|
20230602,151800,631579150,33250,33250,33250,33250,0
|
|
20230602,151700,631579150,33250,33200,33250,33100,58
|
|
20230602,151600,629654850,33200,33200,33200,33200,8
|
|
20230602,151500,629389250,33250,33250,33250,33250,22
|
|
20230602,151400,628657750,33300,33300,33300,33300,1
|
|
20230602,151300,628624450,33100,33100,33100,33100,50
|
|
20230602,151200,626969450,33250,33100,33250,33050,151
|
|
20230602,151100,621970950,33100,33100,33100,33100,0
|
|
20230602,151000,621970950,33100,33200,33200,33100,46
|
|
20230602,150900,620448150,33150,33150,33150,33150,80
|
|
20230602,150800,617796150,33100,33050,33100,33050,15
|
|
20230602,150700,617300350,33000,33050,33050,33000,25
|
|
20230602,150600,616474150,33050,33050,33050,33050,0
|
|
20230602,150500,616474150,33050,33050,33050,33050,31
|
|
20230602,150400,615449600,33300,33250,33300,33250,37
|
|
20230602,150300,614217850,33000,33050,33100,33000,71
|
|
20230602,150200,611872300,33050,33050,33050,33050,55
|
|
20230602,150100,610054550,33050,33050,33050,33050,0
|
|
20230602,150000,610054550,33050,33050,33050,33050,0
|
|
20230602,145900,610054550,33050,33100,33100,33050,30
|
|
20230602,145800,609062650,33100,33050,33100,33050,169
|
|
20230602,145700,603472700,33000,33000,33000,33000,34
|
|
20230602,145600,602350700,33000,33000,33050,33000,33
|
|
20230602,145500,601261550,33050,33050,33050,33050,7
|
|
20230602,145400,601030200,33050,33000,33050,33000,55
|
|
20230602,145300,599212500,33050,33050,33050,33050,54
|
|
20230602,145200,597427800,33050,33050,33050,33050,84
|
|
20230602,145100,594651600,33000,33000,33000,33000,0
|
|
20230602,145000,594651600,33000,33000,33000,33000,46
|
|
20230602,144900,593133600,33000,32950,33100,32950,636
|
|
20230602,144800,572144400,33000,33000,33000,33000,46
|
|
20230602,144700,570626400,33000,33000,33000,33000,73
|
|
20230602,144600,568217400,33000,33000,33000,33000,0
|
|
20230602,144500,568217400,33000,33000,33000,33000,28
|
|
20230602,144400,567293400,32950,33000,33000,32950,30
|
|
20230602,144300,566303450,33000,33000,33000,33000,14
|
|
20230602,144200,565841450,32950,33000,33000,32950,67
|
|
20230602,144100,563630500,33000,33000,33000,33000,51
|
|
20230602,144000,561947500,33000,33000,33000,33000,49
|
|
20230602,143900,560330500,33000,33000,33000,33000,0
|
|
20230602,143800,560330500,33000,33000,33000,33000,82
|
|
20230602,143700,557624500,32950,33000,33000,32950,120
|
|
20230602,143600,553666500,32950,33000,33000,32950,37
|
|
20230602,143500,552445550,33000,33000,33000,33000,40
|
|
20230602,143400,551125550,33000,33000,33000,33000,51
|
|
20230602,143300,549442550,33000,33000,33000,33000,3
|
|
20230602,143200,549343550,33000,33000,33000,33000,78
|
|
20230602,143100,546769550,33000,33000,33000,33000,1
|
|
20230602,143000,546736550,33000,33000,33000,33000,81
|
|
20230602,142900,544063550,32950,32950,32950,32950,1
|
|
20230602,142800,544030600,33000,33000,33000,33000,49
|
|
20230602,142700,542413600,33000,33000,33000,33000,74
|
|
20230602,142600,539971600,33000,33000,33000,33000,75
|
|
20230602,142500,537496600,33000,33000,33000,33000,3
|
|
20230602,142400,537397600,33000,33000,33000,33000,46
|
|
20230602,142300,535879600,33000,33000,33000,33000,45
|
|
20230602,142200,534394600,32950,32950,32950,32950,16
|
|
20230602,142100,533867400,32950,32950,33000,32950,64
|
|
20230602,142000,531756900,32950,32950,32950,32950,71
|
|
20230602,141900,529417450,32950,32950,32950,32950,0
|
|
20230602,141800,529417450,32950,32950,32950,32950,60
|
|
20230602,141700,527440450,32950,32950,32950,32950,1
|
|
20230602,141600,527407500,33000,33000,33000,33000,35
|
|
20230602,141500,526252500,32950,33000,33000,32950,54
|
|
20230602,141400,524470550,33000,33000,33000,33000,0
|
|
20230602,141300,524470550,33000,33000,33000,33000,25
|
|
20230602,141200,523645550,33000,33050,33050,33000,68
|
|
20230602,141100,521401450,33000,33000,33000,33000,0
|
|
20230602,141000,521401450,33000,33050,33050,33000,26
|
|
20230602,140900,520543400,33050,33050,33050,33050,75
|
|
20230602,140800,518064650,33000,33050,33050,33000,53
|
|
20230602,140700,516315600,33050,33050,33050,33050,1
|
|
20230602,140600,516282550,33050,33050,33050,33050,155
|
|
20230602,140500,511159800,33050,33000,33050,33000,38
|
|
20230602,140400,509905700,33000,33000,33000,33000,0
|
|
20230602,140300,509905700,33000,33050,33050,33000,86
|
|
20230602,140200,507067450,33050,32950,33050,32950,85
|
|
20230602,140100,504263950,33000,33000,33000,33000,5
|
|
20230602,140000,504098950,33000,32950,33000,32950,120
|
|
20230602,135900,500144550,32900,32900,32900,32900,1
|
|
20230602,135800,500111650,32900,33000,33000,32900,64
|
|
20230602,135700,498001500,33050,33050,33050,33050,0
|
|
20230602,135600,498001500,33050,33000,33050,33000,6
|
|
20230602,135500,497803300,32950,32950,33000,32900,144
|
|
20230602,135400,493057200,32950,32950,32950,32950,1
|
|
20230602,135300,493024250,32950,32950,32950,32950,207
|
|
20230602,135200,486203600,32950,32950,32950,32950,20
|
|
20230602,135100,485544600,33050,33050,33050,33050,66
|
|
20230602,135000,483363300,33000,33000,33000,33000,34
|
|
20230602,134900,482241300,33000,33050,33050,33000,24
|
|
20230602,134800,481448150,33050,33100,33100,33050,3
|
|
20230602,134700,481348900,33100,33100,33100,33100,3
|
|
20230602,134600,481249600,33150,33300,33300,33150,4
|
|
20230602,134500,481116700,33100,33000,33100,33000,113
|
|
20230602,134400,477386500,33000,33000,33000,33000,0
|
|
20230602,134300,477386500,33000,33050,33050,33000,57
|
|
20230602,134200,475505250,33250,33250,33250,33250,6
|
|
20230602,134100,475305750,33250,33000,33250,33000,165
|
|
20230602,134000,469857300,33000,32950,33000,32950,55
|
|
20230602,133900,468044650,32950,32950,32950,32950,1
|
|
20230602,133800,468011700,32950,32950,32950,32900,121
|
|
20230602,133700,464027550,32900,32900,32900,32900,55
|
|
20230602,133600,462218050,32900,32950,32950,32900,43
|
|
20230602,133500,460803100,32900,32900,32950,32900,81
|
|
20230602,133400,458138000,32900,32900,32900,32900,0
|
|
20230602,133300,458138000,32900,32850,32900,32850,159
|
|
20230602,133200,452909300,32850,32850,32850,32850,29
|
|
20230602,133100,451956650,32900,32850,32900,32850,54
|
|
20230602,133000,450182450,32850,32850,32850,32850,52
|
|
20230602,132900,448474250,32900,32850,32900,32850,32
|
|
20230602,132800,447422900,32900,32850,32900,32850,128
|
|
20230602,132700,443216750,32850,32850,32850,32850,0
|
|
20230602,132600,443216750,32850,32900,32900,32850,42
|
|
20230602,132500,441836500,32900,32900,32900,32900,8
|
|
20230602,132400,441573300,32900,32900,32900,32900,0
|
|
20230602,132300,441573300,32900,32900,32900,32850,81
|
|
20230602,132200,438909850,32850,32850,32850,32850,0
|
|
20230602,132100,438909850,32850,32900,32900,32800,74
|
|
20230602,132000,436480450,32900,32850,32900,32850,98
|
|
20230602,131900,433261000,32900,32850,32900,32850,11
|
|
20230602,131800,432899450,32900,32900,32900,32900,2
|
|
20230602,131700,432833650,32900,32850,32900,32850,32
|
|
20230602,131600,431782300,32850,32900,32900,32850,37
|
|
20230602,131500,430566750,32900,32900,32900,32850,17
|
|
20230602,131400,430008150,32900,32900,32900,32900,23
|
|
20230602,131300,429251450,32900,32900,32900,32900,47
|
|
20230602,131200,427705150,32900,32850,32900,32850,48
|
|
20230602,131100,426127400,32850,32900,32900,32850,46
|
|
20230602,131000,424615650,32900,32850,32900,32850,104
|
|
20230602,130900,421199100,32900,32850,32900,32850,32
|
|
20230602,130800,420147750,32900,32900,32900,32850,56
|
|
20230602,130700,418307500,32900,32900,32900,32900,4
|
|
20230602,130600,418175900,32850,32850,32850,32850,76
|
|
20230602,130500,415679300,32800,32850,32850,32800,101
|
|
20230602,130400,412365100,32900,32900,32900,32900,0
|
|
20230602,130300,412365100,32900,32850,32900,32850,43
|
|
20230602,130200,410951950,32850,32850,32850,32850,5
|
|
20230602,130100,410787700,32850,32850,32850,32800,83
|
|
20230602,130000,408061600,32850,32850,32900,32850,82
|
|
20230602,125900,405367600,32900,32900,32900,32900,0
|
|
20230602,125800,405367600,32900,32900,32900,32900,2
|
|
20230602,125700,405301800,32900,32850,32900,32850,32
|
|
20230602,125600,404250450,32900,32850,32900,32850,61
|
|
20230602,125500,402245500,32850,32850,32850,32850,48
|
|
20230602,125400,400668700,32850,32850,32850,32850,29
|
|
20230602,125300,399716050,32850,32850,32850,32850,15
|
|
20230602,125200,399223300,32900,32900,32900,32900,3
|
|
20230602,125100,399124600,32900,32900,32900,32900,86
|
|
20230602,125000,396295200,32900,32900,32900,32900,9
|
|
20230602,124900,395999100,32900,32900,32900,32900,51
|
|
20230602,124800,394321200,32900,32850,32900,32850,85
|
|
20230602,124700,391526600,32850,32850,32850,32850,50
|
|
20230602,124600,389884100,32850,32850,32850,32850,127
|
|
20230602,124500,385712150,32850,32850,32850,32850,46
|
|
20230602,124400,384201050,32850,32850,32850,32850,0
|
|
20230602,124300,384201050,32850,32850,32850,32850,63
|
|
20230602,124200,382131500,32850,32850,32850,32850,0
|
|
20230602,124100,382131500,32850,32850,32850,32850,46
|
|
20230602,124000,380620400,32850,32850,32850,32850,208
|
|
20230602,123900,373787600,32850,32850,32850,32850,15
|
|
20230602,123800,373294850,32900,32900,32900,32900,68
|
|
20230602,123700,371057650,32900,32900,32900,32900,59
|
|
20230602,123600,369116550,32850,32800,32850,32800,59
|
|
20230602,123500,367179900,32800,32800,32800,32800,64
|
|
20230602,123400,365080700,32850,32850,32850,32850,89
|
|
20230602,123300,362157050,32850,32850,32850,32850,0
|
|
20230602,123200,362157050,32850,32850,32850,32850,238
|
|
20230602,123100,354338750,32900,32900,32900,32900,56
|
|
20230602,123000,352496350,32900,32900,32900,32900,0
|
|
20230602,122900,352496350,32900,32900,32900,32900,22
|
|
20230602,122800,351772550,32900,32900,32900,32900,72
|
|
20230602,122700,349403750,32900,32900,32900,32900,0
|
|
20230602,122600,349403750,32900,32900,32900,32900,39
|
|
20230602,122500,348120650,32900,32900,32900,32900,29
|
|
20230602,122400,347166550,32900,32950,32950,32900,49
|
|
20230602,122300,345554300,32900,32900,32900,32900,23
|
|
20230602,122200,344797600,32900,32900,32900,32900,29
|
|
20230602,122100,343843500,32900,32900,32900,32900,81
|
|
20230602,122000,341178600,32900,32900,32900,32900,29
|
|
20230602,121900,340224500,32900,32900,32900,32900,34
|
|
20230602,121800,339105900,32900,32900,32900,32900,14
|
|
20230602,121700,338645300,32950,32950,32950,32950,3
|
|
20230602,121600,338546450,32950,32950,32950,32950,68
|
|
20230602,121500,336305850,32950,32950,32950,32950,0
|
|
20230602,121400,336305850,32950,32950,32950,32950,155
|
|
20230602,121300,331198600,32950,32950,32950,32950,72
|
|
20230602,121200,328826200,33000,33000,33000,33000,2
|
|
20230602,121100,328760200,32950,33000,33000,32950,46
|
|
20230602,121000,327244450,33000,32950,33000,32950,65
|
|
20230602,120900,325102650,33000,32900,33000,32900,88
|
|
20230602,120800,322204150,32900,32900,32900,32850,63
|
|
20230602,120700,320132900,32900,32900,32900,32900,0
|
|
20230602,120600,320132900,32900,32850,32900,32850,67
|
|
20230602,120500,317929300,32850,32800,32850,32800,82
|
|
20230602,120400,315238250,32850,32850,32850,32850,50
|
|
20230602,120300,313595750,32750,32800,32800,32750,88
|
|
20230602,120200,310711200,32750,32800,32800,32750,53
|
|
20230602,120100,308974050,32800,32800,32800,32800,48
|
|
20230602,120000,307399650,32800,32800,32800,32800,1
|
|
20230602,115900,307366850,32800,32850,32850,32800,33
|
|
20230602,115800,306284250,32850,32800,32850,32800,100
|
|
20230602,115700,303003050,32800,32800,32800,32800,29
|
|
20230602,115600,302051850,32800,32800,32800,32800,48
|
|
20230602,115500,300477450,32800,32800,32800,32800,1
|
|
20230602,115400,300444650,32800,32800,32800,32750,111
|
|
20230602,115300,296806100,32800,32800,32800,32800,29
|
|
20230602,115200,295854900,32800,32800,32800,32750,37
|
|
20230602,115100,294643050,32800,32800,32800,32800,73
|
|
20230602,115000,292248650,32800,32800,32800,32800,1
|
|
20230602,114900,292215850,32800,32800,32800,32800,37
|
|
20230602,114800,291002250,32850,32800,32850,32800,171
|
|
20230602,114700,285392900,32800,32800,32800,32800,1
|
|
20230602,114600,285360100,32750,32750,32750,32750,80
|
|
20230602,114500,282740100,32750,32750,32750,32750,29
|
|
20230602,114400,281790350,32750,32800,32800,32750,39
|
|
20230602,114300,280513000,32750,32800,32800,32750,6
|
|
20230602,114200,280316250,32750,32800,32800,32750,86
|
|
20230602,114100,277498100,32800,32800,32800,32800,191
|
|
20230602,114000,271233300,32800,32800,32800,32800,1
|
|
20230602,113900,271200500,32800,32800,32800,32800,51
|
|
20230602,113800,269527700,32800,32800,32800,32800,25
|
|
20230602,113700,268707700,32800,32800,32800,32800,101
|
|
20230602,113600,265394900,32800,32800,32800,32800,70
|
|
20230602,113500,263098900,32800,32800,32800,32800,1
|
|
20230602,113400,263066100,32800,32800,32800,32800,17
|
|
20230602,113300,262508500,32850,32800,32850,32800,40
|
|
20230602,113200,261195900,32850,32850,32850,32850,0
|
|
20230602,113100,261195900,32850,32850,32850,32800,108
|
|
20230602,113000,257648150,32850,32800,32850,32800,126
|
|
20230602,112900,253510250,32850,32850,32850,32850,27
|
|
20230602,112800,252623300,32850,32750,32850,32750,258
|
|
20230602,112700,244158900,32750,32750,32750,32750,0
|
|
20230602,112600,244158900,32750,32750,32750,32750,23
|
|
20230602,112500,243405650,32750,32800,32800,32750,37
|
|
20230602,112400,242193550,32800,32800,32800,32800,14
|
|
20230602,112300,241734350,32800,32800,32800,32800,27
|
|
20230602,112200,240848750,32750,32750,32750,32750,52
|
|
20230602,112100,239145750,32800,32800,32800,32800,42
|
|
20230602,112000,237768150,32800,32800,32800,32800,1
|
|
20230602,111900,237735350,32800,32800,32800,32800,81
|
|
20230602,111800,235078550,32850,32850,32850,32850,1
|
|
20230602,111700,235045700,32800,32850,32850,32800,41
|
|
20230602,111600,233700850,32850,32850,32850,32800,50
|
|
20230602,111500,232060500,32800,32800,32800,32800,89
|
|
20230602,111400,229141300,32800,32800,32800,32800,42
|
|
20230602,111300,227763700,32800,32850,32850,32800,30
|
|
20230602,111200,226779650,32850,32850,32850,32850,15
|
|
20230602,111100,226286900,32850,32850,32850,32850,51
|
|
20230602,111000,224611550,32850,32850,32850,32850,35
|
|
20230602,110900,223461800,32850,32850,32850,32850,76
|
|
20230602,110800,220965200,32850,32850,32850,32850,31
|
|
20230602,110700,219946850,32850,32850,32850,32850,17
|
|
20230602,110600,219388400,32850,32850,32850,32850,32
|
|
20230602,110500,218337200,32850,32850,32850,32850,29
|
|
20230602,110400,217384550,32850,32850,32850,32850,40
|
|
20230602,110300,216070550,32850,32850,32850,32850,0
|
|
20230602,110200,216070550,32850,32850,32850,32850,66
|
|
20230602,110100,213902450,32850,32850,32850,32850,42
|
|
20230602,110000,212522750,32850,32850,32850,32850,0
|
|
20230602,105900,212522750,32850,32850,32850,32850,50
|
|
20230602,105800,210880250,32850,32850,32850,32850,0
|
|
20230602,105700,210880250,32850,32850,32850,32850,23
|
|
20230602,105600,210124700,32850,32850,32850,32850,74
|
|
20230602,105500,207693800,32850,32850,32850,32850,0
|
|
20230602,105400,207693800,32850,32850,32850,32850,46
|
|
20230602,105300,206182700,32850,32900,32900,32850,32
|
|
20230602,105200,205131350,32850,32850,32850,32850,25
|
|
20230602,105100,204310100,32850,32850,32850,32850,34
|
|
20230602,105000,203193200,32850,32850,32850,32850,29
|
|
20230602,104900,202240550,32850,32850,32850,32850,19
|
|
20230602,104800,201616400,32900,32900,32900,32900,0
|
|
20230602,104700,201616400,32900,32850,32900,32850,212
|
|
20230602,104600,194644200,32850,32850,32850,32850,3
|
|
20230602,104500,194545650,32800,32800,32800,32800,61
|
|
20230602,104400,192544850,32750,32800,32800,32750,62
|
|
20230602,104300,190514300,32800,32800,32800,32800,0
|
|
20230602,104200,190514300,32800,32800,32800,32800,38
|
|
20230602,104100,189267900,32800,32800,32800,32800,66
|
|
20230602,104000,187103100,32850,32850,32850,32850,1
|
|
20230602,103900,187070250,32850,32850,32850,32850,98
|
|
20230602,103800,183850950,32800,32800,32800,32800,0
|
|
20230602,103700,183850950,32800,32800,32800,32800,53
|
|
20230602,103600,182112550,32900,32900,32900,32900,1
|
|
20230602,103500,182079650,32900,32800,32900,32800,12
|
|
20230602,103400,181685650,32800,32850,32850,32800,52
|
|
20230602,103300,179979900,32850,32800,32850,32800,192
|
|
20230602,103200,173681850,32800,32800,32800,32800,59
|
|
20230602,103100,171746650,32850,32850,32850,32850,296
|
|
20230602,103000,162023050,32850,32900,32900,32850,31
|
|
20230602,102900,161004600,32900,32900,32900,32900,79
|
|
20230602,102800,158405500,32850,32850,32850,32850,142
|
|
20230602,102700,153740800,32850,32850,32850,32850,120
|
|
20230602,102600,149798800,32800,32800,32800,32800,57
|
|
20230602,102500,147929200,32850,32850,32850,32850,2
|
|
20230602,102400,147863500,32850,32900,32900,32850,10
|
|
20230602,102300,147534700,32850,32850,32850,32850,375
|
|
20230602,102200,135215950,32850,32800,32850,32800,82
|
|
20230602,102100,132523850,32800,32800,32800,32800,125
|
|
20230602,102000,128423850,32750,32750,32750,32750,83
|
|
20230602,101900,125705600,32700,32700,32700,32700,34
|
|
20230602,101800,124593800,32700,32700,32700,32700,0
|
|
20230602,101700,124593800,32700,32700,32700,32700,54
|
|
20230602,101600,122828000,32700,32750,32750,32700,139
|
|
20230602,101500,118280100,32750,32750,32750,32750,10
|
|
20230602,101400,117952600,32750,32750,32750,32750,52
|
|
20230602,101300,116249600,32750,32750,32750,32750,29
|
|
20230602,101200,115299850,32750,32750,32750,32750,0
|
|
20230602,101100,115299850,32750,32650,32750,32650,120
|
|
20230602,101000,111373900,32650,32700,32700,32650,505
|
|
20230602,100900,94866650,32750,32750,32750,32750,15
|
|
20230602,100800,94375400,32750,32750,32750,32750,0
|
|
20230602,100700,94375400,32750,32750,32750,32750,15
|
|
20230602,100600,93884150,32750,32750,32750,32700,116
|
|
20230602,100500,90086750,32750,32750,32750,32750,13
|
|
20230602,100400,89661000,32800,32700,32800,32700,59
|
|
20230602,100300,87730000,32700,32700,32700,32700,11
|
|
20230602,100200,87370300,32700,32700,32700,32700,22
|
|
20230602,100100,86650900,32700,32750,32750,32700,15
|
|
20230602,100000,86160350,32750,32750,32750,32750,118
|
|
20230602,095900,82295850,32750,32800,32800,32750,37
|
|
20230602,095800,81082850,32750,32750,32750,32750,12
|
|
20230602,095700,80689850,32800,32800,32800,32800,122
|
|
20230602,095600,76688250,32800,32800,32800,32800,3
|
|
20230602,095500,76589850,32800,32800,32800,32800,65
|
|
20230602,095400,74457850,32800,32800,32800,32800,22
|
|
20230602,095300,73736250,32850,32850,32850,32800,40
|
|
20230602,095200,72423250,32850,32850,32900,32800,98
|
|
20230602,095100,69205550,32800,32900,32900,32800,73
|
|
20230602,095000,66804800,32900,32900,32950,32900,63
|
|
20230602,094900,64731600,32950,33000,33000,32900,825
|
|
20230602,094800,37515750,33000,33000,33000,33000,21
|
|
20230602,094700,36822750,33050,33050,33050,33000,23
|
|
20230602,094600,36063300,33050,33050,33050,33050,5
|
|
20230602,094500,35898050,33050,33050,33050,33050,39
|
|
20230602,094400,34609100,33100,33100,33100,33050,117
|
|
20230602,094300,30741000,33100,33300,33300,33100,202
|
|
20230602,094200,24054600,33350,33150,33350,33100,113
|
|
20230602,094100,20308500,33150,33150,33150,33150,0
|
|
20230602,094000,20308500,33150,33150,33150,33150,3
|
|
20230602,093900,20209050,33150,33150,33150,33150,0
|
|
20230602,093800,20209050,33150,33200,33200,33150,40
|
|
20230602,093700,18881350,33200,33200,33200,33200,0
|
|
20230602,093600,18881350,33200,33200,33200,33200,1
|
|
20230602,093500,18848150,33200,33100,33350,33100,182
|
|
20230602,093400,12806950,33100,33100,33100,33100,0
|
|
20230602,093300,12806950,33100,33100,33100,33100,25
|
|
20230602,093200,11979450,33100,33100,33100,33100,0
|
|
20230602,093100,11979450,33100,33100,33100,33100,0
|
|
20230602,093000,11979450,33100,33100,33100,33100,1
|
|
20230602,092900,11946350,33100,33100,33100,33100,0
|
|
20230602,092800,11946350,33100,33100,33100,33100,37
|
|
20230602,092700,10721650,33000,33100,33100,33000,84
|
|
20230602,092600,7942250,33000,33000,33000,33000,0
|
|
20230602,092500,7942250,33000,33000,33000,33000,2
|
|
20230602,092400,7876250,33000,33000,33000,33000,0
|
|
20230602,092300,7876250,33000,33000,33000,33000,2
|
|
20230602,092200,7810250,33000,33000,33100,33000,56
|
|
20230602,092100,5961950,33150,33150,33150,33150,0
|
|
20230602,092000,5961950,33150,33100,33150,33000,15
|
|
20230602,091900,5465450,33150,33150,33150,33150,0
|
|
20230602,091800,5465450,33150,33150,33150,33150,0
|
|
20230602,091700,5465450,33150,33150,33150,33150,0
|
|
20230602,091600,5465450,33150,33150,33150,33150,0
|
|
20230602,091500,5465450,33150,33150,33150,33150,0
|
|
20230602,091400,5465450,33150,33150,33150,33150,0
|
|
20230602,091300,5465450,33150,33200,33200,33150,20
|
|
20230602,091200,4802300,33200,33200,33200,33200,18
|
|
20230602,091100,4204700,33200,33150,33200,33150,77
|
|
20230602,091000,1650800,33300,33300,33300,33300,0
|
|
20230602,090900,1650800,33300,33150,33300,33150,8
|
|
20230602,090800,1384550,33000,33000,33000,33000,0
|
|
20230602,090700,1384550,33000,33000,33000,33000,0
|
|
20230602,090600,1384550,33000,33000,33000,33000,0
|
|
20230602,090500,1384550,33000,33550,33550,33000,2
|
|
20230602,090400,1318000,32950,32950,32950,32950,9
|
|
20230602,090300,1021450,32950,32950,32950,32950,0
|
|
20230602,090200,1021450,32950,32950,32950,32950,0
|
|
20230602,090100,1021450,32950,32950,32950,32950,1
|
|
20230602,090000,988500,32950,32950,32950,32950,30
|