723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,210000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,205900,2177785300,22900,22900,22900,22900,0
|
|
20230601,205800,2177785300,22900,22900,22900,22900,0
|
|
20230601,205700,2177785300,22900,22900,22900,22900,0
|
|
20230601,205600,2177785300,22900,22900,22900,22900,0
|
|
20230601,205500,2177785300,22900,22900,22900,22900,0
|
|
20230601,205400,2177785300,22900,22900,22900,22900,0
|
|
20230601,205300,2177785300,22900,22900,22900,22900,0
|
|
20230601,205200,2177785300,22900,22900,22900,22900,0
|
|
20230601,205100,2177785300,22900,22900,22900,22900,0
|
|
20230601,205000,2177785300,22900,22900,22900,22900,0
|
|
20230601,204900,2177785300,22900,22900,22900,22900,0
|
|
20230601,204800,2177785300,22900,22900,22900,22900,0
|
|
20230601,204700,2177785300,22900,22900,22900,22900,0
|
|
20230601,204600,2177785300,22900,22900,22900,22900,0
|
|
20230601,204500,2177785300,22900,22900,22900,22900,0
|
|
20230601,204400,2177785300,22900,22900,22900,22900,0
|
|
20230601,204300,2177785300,22900,22900,22900,22900,0
|
|
20230601,204200,2177785300,22900,22900,22900,22900,0
|
|
20230601,204100,2177785300,22900,22900,22900,22900,0
|
|
20230601,204000,2177785300,22900,22900,22900,22900,0
|
|
20230601,203900,2177785300,22900,22900,22900,22900,0
|
|
20230601,203800,2177785300,22900,22900,22900,22900,0
|
|
20230601,203700,2177785300,22900,22900,22900,22900,0
|
|
20230601,203600,2177785300,22900,22900,22900,22900,0
|
|
20230601,203500,2177785300,22900,22900,22900,22900,0
|
|
20230601,203400,2177785300,22900,22900,22900,22900,0
|
|
20230601,203300,2177785300,22900,22900,22900,22900,0
|
|
20230601,203200,2177785300,22900,22900,22900,22900,0
|
|
20230601,203100,2177785300,22900,22900,22900,22900,0
|
|
20230601,203000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,202900,2177785300,22900,22900,22900,22900,0
|
|
20230601,202800,2177785300,22900,22900,22900,22900,0
|
|
20230601,202700,2177785300,22900,22900,22900,22900,0
|
|
20230601,202600,2177785300,22900,22900,22900,22900,0
|
|
20230601,202500,2177785300,22900,22900,22900,22900,0
|
|
20230601,202400,2177785300,22900,22900,22900,22900,0
|
|
20230601,202300,2177785300,22900,22900,22900,22900,0
|
|
20230601,202200,2177785300,22900,22900,22900,22900,0
|
|
20230601,202100,2177785300,22900,22900,22900,22900,0
|
|
20230601,202000,2177785300,22900,22900,22900,22900,0
|
|
20230601,201900,2177785300,22900,22900,22900,22900,0
|
|
20230601,201800,2177785300,22900,22900,22900,22900,0
|
|
20230601,201700,2177785300,22900,22900,22900,22900,0
|
|
20230601,201600,2177785300,22900,22900,22900,22900,0
|
|
20230601,201500,2177785300,22900,22900,22900,22900,0
|
|
20230601,201400,2177785300,22900,22900,22900,22900,0
|
|
20230601,201300,2177785300,22900,22900,22900,22900,0
|
|
20230601,201200,2177785300,22900,22900,22900,22900,0
|
|
20230601,201100,2177785300,22900,22900,22900,22900,0
|
|
20230601,201000,2177785300,22900,22900,22900,22900,0
|
|
20230601,200900,2177785300,22900,22900,22900,22900,0
|
|
20230601,200800,2177785300,22900,22900,22900,22900,0
|
|
20230601,200700,2177785300,22900,22900,22900,22900,0
|
|
20230601,200600,2177785300,22900,22900,22900,22900,0
|
|
20230601,200500,2177785300,22900,22900,22900,22900,0
|
|
20230601,200400,2177785300,22900,22900,22900,22900,0
|
|
20230601,200300,2177785300,22900,22900,22900,22900,0
|
|
20230601,200200,2177785300,22900,22900,22900,22900,0
|
|
20230601,200100,2177785300,22900,22900,22900,22900,0
|
|
20230601,200000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,195900,2177785300,22900,22900,22900,22900,0
|
|
20230601,195800,2177785300,22900,22900,22900,22900,0
|
|
20230601,195700,2177785300,22900,22900,22900,22900,0
|
|
20230601,195600,2177785300,22900,22900,22900,22900,0
|
|
20230601,195500,2177785300,22900,22900,22900,22900,0
|
|
20230601,195400,2177785300,22900,22900,22900,22900,0
|
|
20230601,195300,2177785300,22900,22900,22900,22900,0
|
|
20230601,195200,2177785300,22900,22900,22900,22900,0
|
|
20230601,195100,2177785300,22900,22900,22900,22900,0
|
|
20230601,195000,2177785300,22900,22900,22900,22900,0
|
|
20230601,194900,2177785300,22900,22900,22900,22900,0
|
|
20230601,194800,2177785300,22900,22900,22900,22900,0
|
|
20230601,194700,2177785300,22900,22900,22900,22900,0
|
|
20230601,194600,2177785300,22900,22900,22900,22900,0
|
|
20230601,194500,2177785300,22900,22900,22900,22900,0
|
|
20230601,194400,2177785300,22900,22900,22900,22900,0
|
|
20230601,194300,2177785300,22900,22900,22900,22900,0
|
|
20230601,194200,2177785300,22900,22900,22900,22900,0
|
|
20230601,194100,2177785300,22900,22900,22900,22900,0
|
|
20230601,194000,2177785300,22900,22900,22900,22900,0
|
|
20230601,193900,2177785300,22900,22900,22900,22900,0
|
|
20230601,193800,2177785300,22900,22900,22900,22900,0
|
|
20230601,193700,2177785300,22900,22900,22900,22900,0
|
|
20230601,193600,2177785300,22900,22900,22900,22900,0
|
|
20230601,193500,2177785300,22900,22900,22900,22900,0
|
|
20230601,193400,2177785300,22900,22900,22900,22900,0
|
|
20230601,193300,2177785300,22900,22900,22900,22900,0
|
|
20230601,193200,2177785300,22900,22900,22900,22900,0
|
|
20230601,193100,2177785300,22900,22900,22900,22900,0
|
|
20230601,193000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,192900,2177785300,22900,22900,22900,22900,0
|
|
20230601,192800,2177785300,22900,22900,22900,22900,0
|
|
20230601,192700,2177785300,22900,22900,22900,22900,0
|
|
20230601,192600,2177785300,22900,22900,22900,22900,0
|
|
20230601,192500,2177785300,22900,22900,22900,22900,0
|
|
20230601,192400,2177785300,22900,22900,22900,22900,0
|
|
20230601,192300,2177785300,22900,22900,22900,22900,0
|
|
20230601,192200,2177785300,22900,22900,22900,22900,0
|
|
20230601,192100,2177785300,22900,22900,22900,22900,0
|
|
20230601,192000,2177785300,22900,22900,22900,22900,0
|
|
20230601,191900,2177785300,22900,22900,22900,22900,0
|
|
20230601,191800,2177785300,22900,22900,22900,22900,0
|
|
20230601,191700,2177785300,22900,22900,22900,22900,0
|
|
20230601,191600,2177785300,22900,22900,22900,22900,0
|
|
20230601,191500,2177785300,22900,22900,22900,22900,0
|
|
20230601,191400,2177785300,22900,22900,22900,22900,0
|
|
20230601,191300,2177785300,22900,22900,22900,22900,0
|
|
20230601,191200,2177785300,22900,22900,22900,22900,0
|
|
20230601,191100,2177785300,22900,22900,22900,22900,0
|
|
20230601,191000,2177785300,22900,22900,22900,22900,0
|
|
20230601,190900,2177785300,22900,22900,22900,22900,0
|
|
20230601,190800,2177785300,22900,22900,22900,22900,0
|
|
20230601,190700,2177785300,22900,22900,22900,22900,0
|
|
20230601,190600,2177785300,22900,22900,22900,22900,0
|
|
20230601,190500,2177785300,22900,22900,22900,22900,0
|
|
20230601,190400,2177785300,22900,22900,22900,22900,0
|
|
20230601,190300,2177785300,22900,22900,22900,22900,0
|
|
20230601,190200,2177785300,22900,22900,22900,22900,0
|
|
20230601,190100,2177785300,22900,22900,22900,22900,0
|
|
20230601,190000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,185900,2177785300,22900,22900,22900,22900,0
|
|
20230601,185800,2177785300,22900,22900,22900,22900,0
|
|
20230601,185700,2177785300,22900,22900,22900,22900,0
|
|
20230601,185600,2177785300,22900,22900,22900,22900,0
|
|
20230601,185500,2177785300,22900,22900,22900,22900,0
|
|
20230601,185400,2177785300,22900,22900,22900,22900,0
|
|
20230601,185300,2177785300,22900,22900,22900,22900,0
|
|
20230601,185200,2177785300,22900,22900,22900,22900,0
|
|
20230601,185100,2177785300,22900,22900,22900,22900,0
|
|
20230601,185000,2177785300,22900,22900,22900,22900,0
|
|
20230601,184900,2177785300,22900,22900,22900,22900,0
|
|
20230601,184800,2177785300,22900,22900,22900,22900,0
|
|
20230601,184700,2177785300,22900,22900,22900,22900,0
|
|
20230601,184600,2177785300,22900,22900,22900,22900,0
|
|
20230601,184500,2177785300,22900,22900,22900,22900,0
|
|
20230601,184400,2177785300,22900,22900,22900,22900,0
|
|
20230601,184300,2177785300,22900,22900,22900,22900,0
|
|
20230601,184200,2177785300,22900,22900,22900,22900,0
|
|
20230601,184100,2177785300,22900,22900,22900,22900,0
|
|
20230601,184000,2177785300,22900,22900,22900,22900,0
|
|
20230601,183900,2177785300,22900,22900,22900,22900,0
|
|
20230601,183800,2177785300,22900,22900,22900,22900,0
|
|
20230601,183700,2177785300,22900,22900,22900,22900,0
|
|
20230601,183600,2177785300,22900,22900,22900,22900,0
|
|
20230601,183500,2177785300,22900,22900,22900,22900,0
|
|
20230601,183400,2177785300,22900,22900,22900,22900,0
|
|
20230601,183300,2177785300,22900,22900,22900,22900,0
|
|
20230601,183200,2177785300,22900,22900,22900,22900,0
|
|
20230601,183100,2177785300,22900,22900,22900,22900,0
|
|
20230601,183000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,182900,2177785300,22900,22900,22900,22900,0
|
|
20230601,182800,2177785300,22900,22900,22900,22900,0
|
|
20230601,182700,2177785300,22900,22900,22900,22900,0
|
|
20230601,182600,2177785300,22900,22900,22900,22900,0
|
|
20230601,182500,2177785300,22900,22900,22900,22900,0
|
|
20230601,182400,2177785300,22900,22900,22900,22900,0
|
|
20230601,182300,2177785300,22900,22900,22900,22900,0
|
|
20230601,182200,2177785300,22900,22900,22900,22900,0
|
|
20230601,182100,2177785300,22900,22900,22900,22900,0
|
|
20230601,182000,2177785300,22900,22900,22900,22900,0
|
|
20230601,181900,2177785300,22900,22900,22900,22900,0
|
|
20230601,181800,2177785300,22900,22900,22900,22900,0
|
|
20230601,181700,2177785300,22900,22900,22900,22900,0
|
|
20230601,181600,2177785300,22900,22900,22900,22900,0
|
|
20230601,181500,2177785300,22900,22900,22900,22900,0
|
|
20230601,181400,2177785300,22900,22900,22900,22900,0
|
|
20230601,181300,2177785300,22900,22900,22900,22900,0
|
|
20230601,181200,2177785300,22900,22900,22900,22900,0
|
|
20230601,181100,2177785300,22900,22900,22900,22900,0
|
|
20230601,181000,2177785300,22900,22900,22900,22900,0
|
|
20230601,180900,2177785300,22900,22900,22900,22900,0
|
|
20230601,180800,2177785300,22900,22900,22900,22900,0
|
|
20230601,180700,2177785300,22900,22900,22900,22900,0
|
|
20230601,180600,2177785300,22900,22900,22900,22900,0
|
|
20230601,180500,2177785300,22900,22900,22900,22900,0
|
|
20230601,180400,2177785300,22900,22900,22900,22900,0
|
|
20230601,180300,2177785300,22900,22900,22900,22900,0
|
|
20230601,180200,2177785300,22900,22900,22900,22900,0
|
|
20230601,180100,2177785300,22900,22900,22900,22900,0
|
|
20230601,180000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,175900,2177785300,22900,22900,22900,22900,0
|
|
20230601,175800,2177785300,22900,22900,22900,22900,0
|
|
20230601,175700,2177785300,22900,22900,22900,22900,0
|
|
20230601,175600,2177785300,22900,22900,22900,22900,0
|
|
20230601,175500,2177785300,22900,22900,22900,22900,0
|
|
20230601,175400,2177785300,22900,22900,22900,22900,0
|
|
20230601,175300,2177785300,22900,22900,22900,22900,0
|
|
20230601,175200,2177785300,22900,22900,22900,22900,0
|
|
20230601,175100,2177785300,22900,22900,22900,22900,0
|
|
20230601,175000,2177785300,22900,22900,22900,22900,0
|
|
20230601,174900,2177785300,22900,22900,22900,22900,0
|
|
20230601,174800,2177785300,22900,22900,22900,22900,0
|
|
20230601,174700,2177785300,22900,22900,22900,22900,0
|
|
20230601,174600,2177785300,22900,22900,22900,22900,0
|
|
20230601,174500,2177785300,22900,22900,22900,22900,0
|
|
20230601,174400,2177785300,22900,22900,22900,22900,0
|
|
20230601,174300,2177785300,22900,22900,22900,22900,0
|
|
20230601,174200,2177785300,22900,22900,22900,22900,0
|
|
20230601,174100,2177785300,22900,22900,22900,22900,0
|
|
20230601,174000,2177785300,22900,22900,22900,22900,0
|
|
20230601,173900,2177785300,22900,22900,22900,22900,0
|
|
20230601,173800,2177785300,22900,22900,22900,22900,0
|
|
20230601,173700,2177785300,22900,22900,22900,22900,0
|
|
20230601,173600,2177785300,22900,22900,22900,22900,0
|
|
20230601,173500,2177785300,22900,22900,22900,22900,0
|
|
20230601,173400,2177785300,22900,22900,22900,22900,0
|
|
20230601,173300,2177785300,22900,22900,22900,22900,0
|
|
20230601,173200,2177785300,22900,22900,22900,22900,0
|
|
20230601,173100,2177785300,22900,22900,22900,22900,0
|
|
20230601,173000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,172900,2177785300,22900,22900,22900,22900,0
|
|
20230601,172800,2177785300,22900,22900,22900,22900,0
|
|
20230601,172700,2177785300,22900,22900,22900,22900,0
|
|
20230601,172600,2177785300,22900,22900,22900,22900,0
|
|
20230601,172500,2177785300,22900,22900,22900,22900,0
|
|
20230601,172400,2177785300,22900,22900,22900,22900,0
|
|
20230601,172300,2177785300,22900,22900,22900,22900,0
|
|
20230601,172200,2177785300,22900,22900,22900,22900,0
|
|
20230601,172100,2177785300,22900,22900,22900,22900,0
|
|
20230601,172000,2177785300,22900,22900,22900,22900,0
|
|
20230601,171900,2177785300,22900,22900,22900,22900,0
|
|
20230601,171800,2177785300,22900,22900,22900,22900,0
|
|
20230601,171700,2177785300,22900,22900,22900,22900,0
|
|
20230601,171600,2177785300,22900,22900,22900,22900,0
|
|
20230601,171500,2177785300,22900,22900,22900,22900,0
|
|
20230601,171400,2177785300,22900,22900,22900,22900,0
|
|
20230601,171300,2177785300,22900,22900,22900,22900,0
|
|
20230601,171200,2177785300,22900,22900,22900,22900,0
|
|
20230601,171100,2177785300,22900,22900,22900,22900,0
|
|
20230601,171000,2177785300,22900,22900,22900,22900,0
|
|
20230601,170900,2177785300,22900,22900,22900,22900,0
|
|
20230601,170800,2177785300,22900,22900,22900,22900,0
|
|
20230601,170700,2177785300,22900,22900,22900,22900,0
|
|
20230601,170600,2177785300,22900,22900,22900,22900,0
|
|
20230601,170500,2177785300,22900,22900,22900,22900,0
|
|
20230601,170400,2177785300,22900,22900,22900,22900,0
|
|
20230601,170300,2177785300,22900,22900,22900,22900,0
|
|
20230601,170200,2177785300,22900,22900,22900,22900,0
|
|
20230601,170100,2177785300,22900,22900,22900,22900,0
|
|
20230601,170000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,165900,2177785300,22900,22900,22900,22900,0
|
|
20230601,165800,2177785300,22900,22900,22900,22900,0
|
|
20230601,165700,2177785300,22900,22900,22900,22900,0
|
|
20230601,165600,2177785300,22900,22900,22900,22900,0
|
|
20230601,165500,2177785300,22900,22900,22900,22900,0
|
|
20230601,165400,2177785300,22900,22900,22900,22900,0
|
|
20230601,165300,2177785300,22900,22900,22900,22900,0
|
|
20230601,165200,2177785300,22900,22900,22900,22900,0
|
|
20230601,165100,2177785300,22900,22900,22900,22900,0
|
|
20230601,165000,2177785300,22900,22900,22900,22900,0
|
|
20230601,164900,2177785300,22900,22900,22900,22900,0
|
|
20230601,164800,2177785300,22900,22900,22900,22900,0
|
|
20230601,164700,2177785300,22900,22900,22900,22900,0
|
|
20230601,164600,2177785300,22900,22900,22900,22900,0
|
|
20230601,164500,2177785300,22900,22900,22900,22900,0
|
|
20230601,164400,2177785300,22900,22900,22900,22900,0
|
|
20230601,164300,2177785300,22900,22900,22900,22900,0
|
|
20230601,164200,2177785300,22900,22900,22900,22900,0
|
|
20230601,164100,2177785300,22900,22900,22900,22900,0
|
|
20230601,164000,2177785300,22900,22900,22900,22900,0
|
|
20230601,163900,2177785300,22900,22900,22900,22900,0
|
|
20230601,163800,2177785300,22900,22900,22900,22900,0
|
|
20230601,163700,2177785300,22900,22900,22900,22900,0
|
|
20230601,163600,2177785300,22900,22900,22900,22900,0
|
|
20230601,163500,2177785300,22900,22900,22900,22900,0
|
|
20230601,163400,2177785300,22900,22900,22900,22900,0
|
|
20230601,163300,2177785300,22900,22900,22900,22900,0
|
|
20230601,163200,2177785300,22900,22900,22900,22900,0
|
|
20230601,163100,2177785300,22900,22900,22900,22900,0
|
|
20230601,163000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,162900,2177785300,22900,22900,22900,22900,0
|
|
20230601,162800,2177785300,22900,22900,22900,22900,0
|
|
20230601,162700,2177785300,22900,22900,22900,22900,0
|
|
20230601,162600,2177785300,22900,22900,22900,22900,0
|
|
20230601,162500,2177785300,22900,22900,22900,22900,0
|
|
20230601,162400,2177785300,22900,22900,22900,22900,0
|
|
20230601,162300,2177785300,22900,22900,22900,22900,0
|
|
20230601,162200,2177785300,22900,22900,22900,22900,0
|
|
20230601,162100,2177785300,22900,22900,22900,22900,0
|
|
20230601,162000,2177785300,22900,22900,22900,22900,0
|
|
20230601,161900,2177785300,22900,22900,22900,22900,0
|
|
20230601,161800,2177785300,22900,22900,22900,22900,0
|
|
20230601,161700,2177785300,22900,22900,22900,22900,0
|
|
20230601,161600,2177785300,22900,22900,22900,22900,0
|
|
20230601,161500,2177785300,22900,22900,22900,22900,0
|
|
20230601,161400,2177785300,22900,22900,22900,22900,0
|
|
20230601,161300,2177785300,22900,22900,22900,22900,0
|
|
20230601,161200,2177785300,22900,22900,22900,22900,0
|
|
20230601,161100,2177785300,22900,22900,22900,22900,0
|
|
20230601,161000,2177785300,22900,22900,22900,22900,0
|
|
20230601,160900,2177785300,22900,22900,22900,22900,0
|
|
20230601,160800,2177785300,22900,22900,22900,22900,0
|
|
20230601,160700,2177785300,22900,22900,22900,22900,0
|
|
20230601,160600,2177785300,22900,22900,22900,22900,0
|
|
20230601,160500,2177785300,22900,22900,22900,22900,0
|
|
20230601,160400,2177785300,22900,22900,22900,22900,0
|
|
20230601,160300,2177785300,22900,22900,22900,22900,0
|
|
20230601,160200,2177785300,22900,22900,22900,22900,0
|
|
20230601,160100,2177785300,22900,22900,22900,22900,0
|
|
20230601,160000,2177785300,22900,22900,22900,22900,2040
|
|
20230601,155900,2177785300,22900,22900,22900,22900,0
|
|
20230601,155800,2177785300,22900,22900,22900,22900,0
|
|
20230601,155700,2177785300,22900,22900,22900,22900,0
|
|
20230601,155600,2177785300,22900,22900,22900,22900,0
|
|
20230601,155500,2177785300,22900,22900,22900,22900,0
|
|
20230601,155400,2177785300,22900,22900,22900,22900,0
|
|
20230601,155300,2177785300,22900,22900,22900,22900,0
|
|
20230601,155200,2177785300,22900,22900,22900,22900,0
|
|
20230601,155100,2177785300,22900,22900,22900,22900,0
|
|
20230601,155000,2177785300,22900,22900,22900,22900,0
|
|
20230601,154900,2177785300,22900,22900,22900,22900,0
|
|
20230601,154800,2177785300,22900,22900,22900,22900,0
|
|
20230601,154700,2177785300,22900,22900,22900,22900,0
|
|
20230601,154600,2177785300,22900,22900,22900,22900,0
|
|
20230601,154500,2177785300,22900,22900,22900,22900,0
|
|
20230601,154400,2177785300,22900,22900,22900,22900,0
|
|
20230601,154300,2177785300,22900,22900,22900,22900,0
|
|
20230601,154200,2177785300,22900,22900,22900,22900,0
|
|
20230601,154100,2177785300,22900,22900,22900,22900,0
|
|
20230601,154000,2177785300,22900,22900,22900,22900,0
|
|
20230601,153900,2177785300,22900,22900,22900,22900,0
|
|
20230601,153800,2177785300,22900,22900,22900,22900,0
|
|
20230601,153700,2177785300,22900,22900,22900,22900,0
|
|
20230601,153600,2177785300,22900,22900,22900,22900,0
|
|
20230601,153500,2177785300,22900,22900,22900,22900,0
|
|
20230601,153400,2177785300,22900,22900,22900,22900,0
|
|
20230601,153300,2177785300,22900,22900,22900,22900,0
|
|
20230601,153200,2177785300,22900,22900,22900,22900,0
|
|
20230601,153100,2177785300,22900,22900,22900,22900,0
|
|
20230601,153000,2177785300,22900,22900,22900,22900,4080
|
|
20230601,152900,2131069300,22850,22850,22850,22850,0
|
|
20230601,152800,2131069300,22850,22850,22850,22850,0
|
|
20230601,152700,2131069300,22850,22850,22850,22850,0
|
|
20230601,152600,2131069300,22850,22850,22850,22850,0
|
|
20230601,152500,2131069300,22850,22850,22850,22850,0
|
|
20230601,152400,2131069300,22850,22850,22850,22850,0
|
|
20230601,152300,2131069300,22850,22850,22850,22850,0
|
|
20230601,152200,2131069300,22850,22850,22850,22850,0
|
|
20230601,152100,2131069300,22850,22850,22850,22850,0
|
|
20230601,152000,2131069300,22850,22850,22850,22850,0
|
|
20230601,151900,2131069300,22850,22850,22900,22850,157
|
|
20230601,151800,2127478200,22900,22900,22900,22900,32
|
|
20230601,151700,2126745400,22900,22850,22900,22850,88
|
|
20230601,151600,2124730300,22900,22900,22900,22900,47
|
|
20230601,151500,2123654000,22850,22850,22850,22850,27
|
|
20230601,151400,2123037050,22850,22800,22850,22800,488
|
|
20230601,151300,2111886550,22800,22850,22850,22800,1454
|
|
20230601,151200,2078698300,22900,22850,22900,22800,1609
|
|
20230601,151100,2041919450,22850,22900,22900,22850,857
|
|
20230601,151000,2022298850,22900,22900,22900,22900,5
|
|
20230601,150900,2022184350,22900,22900,22900,22900,0
|
|
20230601,150800,2022184350,22900,22900,22900,22900,10
|
|
20230601,150700,2021955350,22900,22900,22900,22900,0
|
|
20230601,150600,2021955350,22900,22900,22900,22900,0
|
|
20230601,150500,2021955350,22900,22900,22900,22900,2
|
|
20230601,150400,2021909550,22950,22900,22950,22900,65
|
|
20230601,150300,2020418050,22900,22900,22900,22900,344
|
|
20230601,150200,2012540450,22950,22950,22950,22900,446
|
|
20230601,150100,2002319750,22950,22900,22950,22900,97
|
|
20230601,150000,2000097950,22900,22900,22950,22900,120
|
|
20230601,145900,1997347400,22950,22950,22950,22950,3
|
|
20230601,145800,1997278550,22950,22950,22950,22950,73
|
|
20230601,145700,1995603200,22950,22950,22950,22950,20
|
|
20230601,145600,1995144200,22950,22900,22950,22900,418
|
|
20230601,145500,1985558300,22950,22900,22950,22900,17
|
|
20230601,145400,1985168200,22950,22900,22950,22900,42
|
|
20230601,145300,1984204350,22950,22900,22950,22900,45
|
|
20230601,145200,1983173650,22900,22900,22900,22900,0
|
|
20230601,145100,1983173650,22900,22900,22900,22900,31
|
|
20230601,145000,1982463750,22900,22900,22900,22900,8
|
|
20230601,144900,1982280550,22900,22950,22950,22900,129
|
|
20230601,144800,1979322600,22950,22900,22950,22900,151
|
|
20230601,144700,1975864250,23000,23000,23000,23000,7
|
|
20230601,144600,1975703250,23000,22900,23000,22900,76
|
|
20230601,144500,1973960750,22950,22950,22950,22950,249
|
|
20230601,144400,1968246200,22950,22950,22950,22950,21
|
|
20230601,144300,1967764250,22950,22900,22950,22900,23
|
|
20230601,144200,1967236450,22900,22950,22950,22900,53
|
|
20230601,144100,1966022050,22900,22900,22950,22900,106
|
|
20230601,144000,1963589550,22950,22950,22950,22950,7
|
|
20230601,143900,1963428900,22900,22900,22950,22900,312
|
|
20230601,143800,1956283400,22950,22950,22950,22950,14
|
|
20230601,143700,1955962100,22950,22950,22950,22950,23
|
|
20230601,143600,1955434250,22950,22950,22950,22950,14
|
|
20230601,143500,1955112950,22950,22950,22950,22900,64
|
|
20230601,143400,1953646650,22950,22950,22950,22950,21
|
|
20230601,143300,1953164700,22950,22950,22950,22900,31
|
|
20230601,143200,1952454100,22900,22900,22900,22900,55
|
|
20230601,143100,1951194600,22900,22900,22900,22900,1
|
|
20230601,143000,1951171700,22950,22950,22950,22950,543
|
|
20230601,142900,1938709850,23000,22950,23000,22950,135
|
|
20230601,142800,1935607400,22950,22950,23000,22950,216
|
|
20230601,142700,1930649350,23000,23000,23000,23000,89
|
|
20230601,142600,1928602350,23000,23000,23000,23000,35
|
|
20230601,142500,1927797350,23000,23000,23000,22900,171
|
|
20230601,142400,1923867850,23000,23000,23000,23000,35
|
|
20230601,142300,1923062850,23000,22950,23000,22950,719
|
|
20230601,142200,1906560950,22950,22950,22950,22950,48
|
|
20230601,142100,1905459350,22900,22900,22900,22900,38
|
|
20230601,142000,1904589150,22900,22900,22900,22900,1
|
|
20230601,141900,1904566250,22900,22900,22900,22900,0
|
|
20230601,141800,1904566250,22900,22900,22900,22900,34
|
|
20230601,141700,1903787650,22900,22900,22900,22900,6
|
|
20230601,141600,1903650250,22950,22950,22950,22950,30
|
|
20230601,141500,1902961750,22950,22950,22950,22950,10
|
|
20230601,141400,1902732250,22950,22950,22950,22900,47
|
|
20230601,141300,1901655300,22900,22900,22900,22900,16
|
|
20230601,141200,1901288900,22850,22900,22900,22850,50
|
|
20230601,141100,1900146050,22900,22900,22900,22900,70
|
|
20230601,141000,1898543050,22900,22900,22900,22900,551
|
|
20230601,140900,1885925150,22900,22900,22900,22900,178
|
|
20230601,140800,1881848950,22900,22900,22900,22900,470
|
|
20230601,140700,1871085950,22900,22900,22900,22900,36
|
|
20230601,140600,1870261550,22900,22900,22900,22900,0
|
|
20230601,140500,1870261550,22900,22900,22900,22900,1
|
|
20230601,140400,1870238650,22900,22900,22900,22900,138
|
|
20230601,140300,1867078450,22900,22900,22900,22900,115
|
|
20230601,140200,1864444950,22900,22900,22900,22900,335
|
|
20230601,140100,1856773450,22850,22850,22850,22850,2
|
|
20230601,140000,1856727750,22900,22850,22900,22850,511
|
|
20230601,135900,1845051200,22850,22850,22850,22850,142
|
|
20230601,135800,1841806500,22800,22800,22800,22800,1
|
|
20230601,135700,1841783700,22850,22800,22850,22800,46
|
|
20230601,135600,1840734850,22850,22850,22850,22850,0
|
|
20230601,135500,1840734850,22850,22850,22850,22850,312
|
|
20230601,135400,1833605650,22850,22850,22850,22850,1177
|
|
20230601,135300,1806711200,22850,22800,22850,22800,69
|
|
20230601,135200,1805137900,22800,22800,22800,22800,2
|
|
20230601,135100,1805092300,22850,22850,22850,22850,50
|
|
20230601,135000,1803949800,22800,22800,22800,22800,59
|
|
20230601,134900,1802604600,22800,22800,22800,22800,60
|
|
20230601,134800,1801236600,22800,22800,22800,22800,1
|
|
20230601,134700,1801213800,22850,22850,22850,22850,5
|
|
20230601,134600,1801099550,22800,22800,22800,22800,196
|
|
20230601,134500,1796630750,22800,22800,22800,22800,221
|
|
20230601,134400,1791591950,22800,22800,22800,22800,0
|
|
20230601,134300,1791591950,22800,22800,22800,22800,35
|
|
20230601,134200,1790793950,22800,22850,22850,22800,11
|
|
20230601,134100,1790543100,22800,22800,22800,22800,1
|
|
20230601,134000,1790520300,22800,22800,22800,22800,0
|
|
20230601,133900,1790520300,22800,22800,22800,22800,51
|
|
20230601,133800,1789357500,22800,22800,22800,22800,0
|
|
20230601,133700,1789357500,22800,22800,22800,22800,0
|
|
20230601,133600,1789357500,22800,22800,22800,22800,47
|
|
20230601,133500,1788285900,22800,22800,22800,22800,0
|
|
20230601,133400,1788285900,22800,22800,22800,22800,815
|
|
20230601,133300,1769703900,22750,22750,22750,22750,0
|
|
20230601,133200,1769703900,22750,22800,22800,22750,77
|
|
20230601,133100,1767949650,22800,22850,22850,22800,401
|
|
20230601,133000,1758806800,22850,22850,22850,22850,2
|
|
20230601,132900,1758761100,22850,22800,22850,22800,104
|
|
20230601,132800,1756386400,22800,22850,22850,22800,510
|
|
20230601,132700,1744739400,22800,22800,22800,22800,88
|
|
20230601,132600,1742733000,22800,22800,22800,22800,0
|
|
20230601,132500,1742733000,22800,22800,22850,22800,571
|
|
20230601,132400,1729705200,22850,22850,22850,22850,0
|
|
20230601,132300,1729705200,22850,22800,22850,22800,744
|
|
20230601,132200,1712705100,22800,22750,22900,22750,1727
|
|
20230601,132100,1673261850,22750,22750,22750,22750,35
|
|
20230601,132000,1672465600,22800,22800,22800,22750,1276
|
|
20230601,131900,1643422800,22800,22800,22800,22800,1
|
|
20230601,131800,1643400000,22750,22800,22800,22750,51
|
|
20230601,131700,1642239700,22800,22800,22800,22800,40
|
|
20230601,131600,1641327700,22800,22800,22800,22800,44
|
|
20230601,131500,1640324500,22750,22800,22800,22750,76
|
|
20230601,131400,1638594150,22800,22750,22800,22750,186
|
|
20230601,131300,1634358350,22750,22850,22850,22750,1341
|
|
20230601,131200,1603729900,22850,22850,22850,22850,0
|
|
20230601,131100,1603729900,22850,22850,22850,22850,39
|
|
20230601,131000,1602838750,22900,22900,22900,22850,3
|
|
20230601,130900,1602770100,22850,22800,22850,22800,217
|
|
20230601,130800,1597811700,22800,22800,22800,22800,546
|
|
20230601,130700,1585362900,22850,22850,22850,22850,89
|
|
20230601,130600,1583329250,22850,22850,22850,22850,5
|
|
20230601,130500,1583215000,22850,22850,22850,22850,296
|
|
20230601,130400,1576451400,22850,22850,22850,22850,41
|
|
20230601,130300,1575514550,22900,22900,22900,22900,1
|
|
20230601,130200,1575491650,22900,22900,22900,22900,5
|
|
20230601,130100,1575377150,22850,22850,22900,22850,761
|
|
20230601,130000,1557988200,22850,22850,22850,22850,0
|
|
20230601,125900,1557988200,22850,22850,22850,22850,0
|
|
20230601,125800,1557988200,22850,22850,22850,22850,10
|
|
20230601,125700,1557759700,22850,22850,22850,22850,93
|
|
20230601,125600,1555634650,22850,22850,22850,22850,1
|
|
20230601,125500,1555611800,22900,22850,22900,22850,2
|
|
20230601,125400,1555566050,22850,22800,22850,22750,373
|
|
20230601,125300,1547052950,22800,22800,22800,22800,50
|
|
20230601,125200,1545912950,22800,22800,22800,22800,680
|
|
20230601,125100,1530408950,22800,22800,22800,22800,0
|
|
20230601,125000,1530408950,22800,22800,22800,22800,84
|
|
20230601,124900,1528493750,22850,22850,22850,22850,0
|
|
20230601,124800,1528493750,22850,22800,22850,22800,512
|
|
20230601,124700,1516820100,22800,22800,22800,22800,53
|
|
20230601,124600,1515611700,22850,22800,22850,22800,244
|
|
20230601,124500,1510038250,22850,22850,22850,22850,35
|
|
20230601,124400,1509238500,22850,22850,22850,22850,0
|
|
20230601,124300,1509238500,22850,22800,22850,22800,101
|
|
20230601,124200,1506933800,22850,22800,22850,22800,41
|
|
20230601,124100,1505998950,22800,22850,22850,22800,112
|
|
20230601,124000,1503443200,22850,22800,22850,22800,87
|
|
20230601,123900,1501459550,22800,22800,22800,22800,5
|
|
20230601,123800,1501345550,22800,22750,22800,22750,61
|
|
20230601,123700,1499955250,22750,22750,22750,22750,0
|
|
20230601,123600,1499955250,22750,22800,22850,22750,1181
|
|
20230601,123500,1473030100,22800,22800,22800,22800,51
|
|
20230601,123400,1471867300,22850,22850,22850,22850,158
|
|
20230601,123300,1468257000,22850,22850,22900,22850,55
|
|
20230601,123200,1466999750,22900,22900,22900,22900,102
|
|
20230601,123100,1464663950,22900,22800,22900,22800,975
|
|
20230601,123000,1442399100,22800,22800,22800,22800,2
|
|
20230601,122900,1442353500,22800,22850,22850,22800,95
|
|
20230601,122800,1440185000,22850,22850,22850,22850,0
|
|
20230601,122700,1440185000,22850,22850,22900,22850,1258
|
|
20230601,122600,1411390900,22850,22850,22850,22850,24
|
|
20230601,122500,1410842500,22850,22850,22850,22850,153
|
|
20230601,122400,1407346450,22850,22850,22850,22850,0
|
|
20230601,122300,1407346450,22850,22850,22850,22850,126
|
|
20230601,122200,1404467350,22850,22850,22850,22850,54
|
|
20230601,122100,1403233450,22850,22850,22850,22850,20
|
|
20230601,122000,1402776450,22850,22850,22850,22800,28
|
|
20230601,121900,1402136700,22850,22900,22900,22800,114
|
|
20230601,121800,1399529750,22850,22850,22900,22850,8
|
|
20230601,121700,1399346900,22900,22850,22900,22850,13
|
|
20230601,121600,1399049300,22850,22850,22850,22850,49
|
|
20230601,121500,1397929650,22850,22850,22850,22850,148
|
|
20230601,121400,1394547850,22850,22850,22850,22850,40
|
|
20230601,121300,1393633850,22800,22800,22800,22800,0
|
|
20230601,121200,1393633850,22800,22850,22850,22800,121
|
|
20230601,121100,1390872050,22850,22850,22850,22850,1
|
|
20230601,121000,1390849200,22850,22850,22850,22850,60
|
|
20230601,120900,1389478200,22850,22850,22850,22800,319
|
|
20230601,120800,1382189100,22850,22800,22850,22800,113
|
|
20230601,120700,1379609700,22750,22850,22850,22750,23
|
|
20230601,120600,1379085450,22750,22750,22750,22750,10
|
|
20230601,120500,1378857950,22750,22750,22750,22750,98
|
|
20230601,120400,1376628450,22800,22750,22800,22750,260
|
|
20230601,120300,1370702500,22800,22800,22800,22800,239
|
|
20230601,120200,1365253300,22750,22750,22750,22750,0
|
|
20230601,120100,1365253300,22750,22750,22750,22750,51
|
|
20230601,120000,1364093050,22800,22800,22800,22800,200
|
|
20230601,115900,1359533050,22750,22750,22750,22750,35
|
|
20230601,115800,1358736800,22750,22700,22750,22700,42
|
|
20230601,115700,1357783300,22700,22750,22750,22700,90
|
|
20230601,115600,1355735850,22750,22750,22750,22750,91
|
|
20230601,115500,1353665600,22750,22700,22750,22700,9
|
|
20230601,115400,1353461250,22700,22750,22750,22700,53
|
|
20230601,115300,1352257450,22750,22750,22750,22750,0
|
|
20230601,115200,1352257450,22750,22750,22750,22750,1157
|
|
20230601,115100,1325935700,22750,22750,22750,22750,42
|
|
20230601,115000,1324980200,22750,22750,22750,22750,1
|
|
20230601,114900,1324957450,22800,22800,22800,22800,90
|
|
20230601,114800,1322905450,22750,22750,22750,22750,250
|
|
20230601,114700,1317217950,22750,22750,22750,22750,195
|
|
20230601,114600,1312781700,22800,22800,22800,22800,0
|
|
20230601,114500,1312781700,22800,22800,22800,22800,0
|
|
20230601,114400,1312781700,22800,22800,22800,22750,161
|
|
20230601,114300,1309113350,22800,22800,22800,22800,181
|
|
20230601,114200,1304986550,22800,22800,22800,22800,11
|
|
20230601,114100,1304735750,22800,22800,22800,22800,178
|
|
20230601,114000,1300677350,22750,22800,22800,22750,56
|
|
20230601,113900,1299402850,22800,22800,22800,22800,1
|
|
20230601,113800,1299380050,22750,22750,22750,22750,2
|
|
20230601,113700,1299334550,22750,22750,22750,22750,38
|
|
20230601,113600,1298470050,22750,22750,22750,22750,172
|
|
20230601,113500,1294557050,22750,22700,22750,22700,172
|
|
20230601,113400,1290644300,22700,22700,22700,22700,1
|
|
20230601,113300,1290621600,22700,22750,22750,22700,115
|
|
20230601,113200,1288007250,22750,22700,22750,22700,100
|
|
20230601,113100,1285737200,22750,22750,22750,22750,4
|
|
20230601,113000,1285646200,22750,22750,22750,22700,85
|
|
20230601,112900,1283714050,22750,22750,22800,22750,47
|
|
20230601,112800,1282644700,22750,22750,22750,22750,0
|
|
20230601,112700,1282644700,22750,22700,22750,22700,136
|
|
20230601,112600,1279552500,22700,22700,22700,22700,70
|
|
20230601,112500,1277963500,22700,22700,22700,22700,1406
|
|
20230601,112400,1246047300,22700,22750,22750,22700,419
|
|
20230601,112300,1236519100,22750,22750,22750,22700,188
|
|
20230601,112200,1232244950,22750,22800,22800,22750,992
|
|
20230601,112100,1209676700,22800,22800,22800,22800,358
|
|
20230601,112000,1201514300,22750,22700,22750,22700,414
|
|
20230601,111900,1192105800,22700,22750,22750,22700,307
|
|
20230601,111800,1185135850,22750,22700,22800,22700,203
|
|
20230601,111700,1180521250,22750,22750,22750,22700,1366
|
|
20230601,111600,1149460950,22750,22800,22800,22750,3359
|
|
20230601,111500,1072913900,22800,22800,22850,22800,1241
|
|
20230601,111400,1044618750,22800,22850,22850,22800,1198
|
|
20230601,111300,1017253050,22850,22850,22850,22850,0
|
|
20230601,111200,1017253050,22850,22900,22900,22850,212
|
|
20230601,111100,1012408750,22900,22900,22900,22900,2
|
|
20230601,111000,1012362950,22900,22900,22900,22900,25
|
|
20230601,110900,1011790450,22900,22900,22900,22850,44
|
|
20230601,110800,1010784550,22900,22900,22900,22850,22
|
|
20230601,110700,1010281250,22850,22850,22850,22850,0
|
|
20230601,110600,1010281250,22850,22900,22900,22850,52
|
|
20230601,110500,1009092950,22900,22900,22900,22900,176
|
|
20230601,110400,1005062550,22850,22900,22900,22850,51
|
|
20230601,110300,1003895350,22850,22850,22850,22850,0
|
|
20230601,110200,1003895350,22850,22950,22950,22850,97
|
|
20230601,110100,1001677000,22950,22950,22950,22950,1
|
|
20230601,110000,1001654050,22850,22900,22900,22850,50
|
|
20230601,105900,1000511050,22950,22900,22950,22900,209
|
|
20230601,105800,995724900,22900,22950,22950,22900,125
|
|
20230601,105700,992860200,22950,22900,22950,22900,85
|
|
20230601,105600,990913650,22850,22850,22850,22850,60
|
|
20230601,105500,989542650,22850,22850,22850,22850,50
|
|
20230601,105400,988400150,22850,22850,22850,22850,1
|
|
20230601,105300,988377300,22850,22850,22850,22850,101
|
|
20230601,105200,986069450,22850,22850,22850,22850,31
|
|
20230601,105100,985361100,22850,22900,22900,22850,2048
|
|
20230601,105000,938563800,22900,22900,22900,22900,108
|
|
20230601,104900,936090600,22900,22900,22900,22900,90
|
|
20230601,104800,934029600,22900,22900,22900,22900,40
|
|
20230601,104700,933113600,22900,22900,22900,22900,36
|
|
20230601,104600,932289200,22900,22900,22900,22900,52
|
|
20230601,104500,931098400,22900,22900,22900,22900,1224
|
|
20230601,104400,903068800,22900,22900,22900,22900,60
|
|
20230601,104300,901694800,22950,22900,23000,22850,3234
|
|
20230601,104200,827581000,22900,22900,22900,22900,220
|
|
20230601,104100,822543000,22900,22900,22900,22900,48
|
|
20230601,104000,821443800,22950,22950,22950,22900,406
|
|
20230601,103900,812136900,22950,23000,23000,22900,1870
|
|
20230601,103800,769217200,23000,23050,23050,23000,398
|
|
20230601,103700,760043350,23050,23050,23050,23050,0
|
|
20230601,103600,760043350,23050,23050,23050,23050,54
|
|
20230601,103500,758798650,23000,23000,23000,23000,52
|
|
20230601,103400,757602650,23000,23100,23100,23000,273
|
|
20230601,103300,751312450,23100,23150,23150,23100,107
|
|
20230601,103200,748836350,23150,23100,23150,23100,264
|
|
20230601,103100,742728500,23100,23050,23150,23050,41
|
|
20230601,103000,741783050,23100,23100,23100,23100,31
|
|
20230601,102900,741066950,23150,23150,23150,23150,0
|
|
20230601,102800,741066950,23150,23100,23150,23100,942
|
|
20230601,102700,719274450,23050,23050,23050,23000,455
|
|
20230601,102600,708805500,23050,23050,23050,23050,114
|
|
20230601,102500,706177800,23050,23050,23050,23050,38
|
|
20230601,102400,705301900,23050,22950,23050,22950,57
|
|
20230601,102300,703992750,23000,23000,23000,23000,210
|
|
20230601,102200,699162750,23000,23000,23000,23000,7
|
|
20230601,102100,699001750,23000,23000,23000,23000,633
|
|
20230601,102000,684442750,22950,22950,22950,22950,365
|
|
20230601,101900,676066000,22950,22950,22950,22950,113
|
|
20230601,101800,673472650,22900,22950,22950,22900,358
|
|
20230601,101700,665266600,22900,22950,22950,22900,1224
|
|
20230601,101600,637175900,22950,22950,22950,22950,300
|
|
20230601,101500,630290900,22950,22950,22950,22950,0
|
|
20230601,101400,630290900,22950,22950,22950,22950,1
|
|
20230601,101300,630267950,22950,22950,22950,22950,426
|
|
20230601,101200,620491250,22950,22950,22950,22950,117
|
|
20230601,101100,617806100,22950,22950,22950,22950,0
|
|
20230601,101000,617806100,22950,22950,22950,22950,218
|
|
20230601,100900,612803000,22950,22950,22950,22950,50
|
|
20230601,100800,611655500,22950,22950,22950,22950,150
|
|
20230601,100700,608213000,22950,23000,23000,22950,740
|
|
20230601,100600,591193050,23000,23000,23000,23000,193
|
|
20230601,100500,586754050,23050,23050,23050,23050,1
|
|
20230601,100400,586731000,23050,23000,23050,23000,504
|
|
20230601,100300,575138800,23000,23000,23000,23000,135
|
|
20230601,100200,572033800,23050,23050,23050,23050,12
|
|
20230601,100100,571757200,23050,23050,23050,23050,0
|
|
20230601,100000,571757200,23050,23050,23050,23000,138
|
|
20230601,095900,568581900,23000,23050,23050,23000,210
|
|
20230601,095800,563751850,23000,23000,23050,23000,762
|
|
20230601,095700,546223300,23000,23050,23050,23000,153
|
|
20230601,095600,542701350,23050,23100,23100,23050,486
|
|
20230601,095500,531498100,23050,23050,23050,23050,278
|
|
20230601,095400,525090200,23050,23100,23100,23050,119
|
|
20230601,095300,522345000,23100,23100,23100,23100,5
|
|
20230601,095200,522229500,23100,23050,23100,23050,276
|
|
20230601,095100,515866950,23050,23050,23050,23050,42
|
|
20230601,095000,514898850,23050,23050,23050,23050,767
|
|
20230601,094900,497219500,23050,23000,23050,23000,123
|
|
20230601,094800,494390450,23000,23050,23050,23000,132
|
|
20230601,094700,491348950,23050,23050,23050,23000,237
|
|
20230601,094600,485891600,23000,23000,23000,23000,26
|
|
20230601,094500,485293600,23000,23050,23050,23000,22
|
|
20230601,094400,484787500,23050,23050,23050,23050,1102
|
|
20230601,094300,459386400,23050,23100,23100,23050,1038
|
|
20230601,094200,435408850,23150,23100,23150,23100,30
|
|
20230601,094100,434715650,23100,23100,23100,23050,872
|
|
20230601,094000,414572500,23100,23150,23150,23100,796
|
|
20230601,093900,396156950,23200,23150,23200,23150,162
|
|
20230601,093800,392406600,23150,23150,23150,23150,1
|
|
20230601,093700,392383450,23200,23200,23200,23150,280
|
|
20230601,093600,385887500,23250,23200,23250,23200,72
|
|
20230601,093500,384216250,23200,23300,23300,23200,512
|
|
20230601,093400,372316150,23250,23300,23350,23250,268
|
|
20230601,093300,366071300,23300,23400,23400,23300,534
|
|
20230601,093200,353602050,23400,23400,23400,23400,2
|
|
20230601,093100,353555250,23350,23400,23400,23350,460
|
|
20230601,093000,342791350,23350,23350,23400,23350,311
|
|
20230601,092900,335526750,23350,23350,23350,23350,11
|
|
20230601,092800,335269900,23300,23350,23350,23300,31
|
|
20230601,092700,334546100,23350,23250,23350,23250,396
|
|
20230601,092600,325318350,23250,23250,23250,23250,50
|
|
20230601,092500,324155850,23250,23300,23300,23250,109
|
|
20230601,092400,321621550,23300,23250,23300,23200,531
|
|
20230601,092300,309275750,23250,23300,23300,23250,287
|
|
20230601,092200,302602700,23250,23250,23250,23250,408
|
|
20230601,092100,293116700,23250,23250,23250,23250,12
|
|
20230601,092000,292837700,23250,23150,23250,23150,572
|
|
20230601,091900,279564550,23150,23150,23150,23150,259
|
|
20230601,091800,273568700,23150,23150,23150,23100,257
|
|
20230601,091700,267619200,23150,23150,23150,23100,44
|
|
20230601,091600,266600650,23150,23200,23250,23100,1192
|
|
20230601,091500,238964800,23250,23250,23250,23200,22
|
|
20230601,091400,238453800,23250,23250,23250,23250,39
|
|
20230601,091300,237547050,23250,23200,23250,23200,236
|
|
20230601,091200,232071100,23200,23050,23200,23050,450
|
|
20230601,091100,221681800,23100,23100,23100,23100,565
|
|
20230601,091000,208630300,23100,23050,23100,23050,903
|
|
20230601,090900,187784450,23100,23050,23100,23050,10
|
|
20230601,090800,187553900,23050,23050,23100,23050,385
|
|
20230601,090700,178674600,23100,23050,23100,23050,750
|
|
20230601,090600,161384950,23000,23000,23050,23000,154
|
|
20230601,090500,157841950,23050,23000,23150,23000,2639
|
|
20230601,090400,96996400,23050,23050,23100,23050,1428
|
|
20230601,090300,64033050,23050,22950,23100,22950,605
|
|
20230601,090200,50082900,22950,23050,23050,22950,204
|
|
20230601,090100,45390850,23000,23100,23200,23000,1090
|
|
20230601,090000,20252800,23150,23300,23300,23150,870
|