765 lines
39 KiB
CSV
765 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214200,996273100,23650,23650,23650,23650,390
|
|
20230601,214100,996273100,23650,23650,23650,23650,0
|
|
20230601,214000,996273100,23650,23650,23650,23650,0
|
|
20230601,213900,996273100,23650,23650,23650,23650,0
|
|
20230601,213800,996273100,23650,23650,23650,23650,0
|
|
20230601,213700,996273100,23650,23650,23650,23650,0
|
|
20230601,213600,996273100,23650,23650,23650,23650,0
|
|
20230601,213500,996273100,23650,23650,23650,23650,0
|
|
20230601,213400,996273100,23650,23650,23650,23650,0
|
|
20230601,213300,996273100,23650,23650,23650,23650,0
|
|
20230601,213200,996273100,23650,23650,23650,23650,0
|
|
20230601,213100,996273100,23650,23650,23650,23650,0
|
|
20230601,213000,996273100,23650,23650,23650,23650,0
|
|
20230601,212900,996273100,23650,23650,23650,23650,0
|
|
20230601,212800,996273100,23650,23650,23650,23650,0
|
|
20230601,212700,996273100,23650,23650,23650,23650,0
|
|
20230601,212600,996273100,23650,23650,23650,23650,0
|
|
20230601,212500,996273100,23650,23650,23650,23650,0
|
|
20230601,212400,996273100,23650,23650,23650,23650,0
|
|
20230601,212300,996273100,23650,23650,23650,23650,0
|
|
20230601,212200,996273100,23650,23650,23650,23650,0
|
|
20230601,212100,996273100,23650,23650,23650,23650,0
|
|
20230601,212000,996273100,23650,23650,23650,23650,0
|
|
20230601,211900,996273100,23650,23650,23650,23650,0
|
|
20230601,211800,996273100,23650,23650,23650,23650,0
|
|
20230601,211700,996273100,23650,23650,23650,23650,0
|
|
20230601,211600,996273100,23650,23650,23650,23650,0
|
|
20230601,211500,996273100,23650,23650,23650,23650,0
|
|
20230601,211400,996273100,23650,23650,23650,23650,0
|
|
20230601,211300,996273100,23650,23650,23650,23650,0
|
|
20230601,211200,996273100,23650,23650,23650,23650,390
|
|
20230601,211100,996273100,23650,23650,23650,23650,0
|
|
20230601,211000,996273100,23650,23650,23650,23650,0
|
|
20230601,210900,996273100,23650,23650,23650,23650,0
|
|
20230601,210800,996273100,23650,23650,23650,23650,0
|
|
20230601,210700,996273100,23650,23650,23650,23650,0
|
|
20230601,210600,996273100,23650,23650,23650,23650,0
|
|
20230601,210500,996273100,23650,23650,23650,23650,0
|
|
20230601,210400,996273100,23650,23650,23650,23650,0
|
|
20230601,210300,996273100,23650,23650,23650,23650,0
|
|
20230601,210200,996273100,23650,23650,23650,23650,0
|
|
20230601,210100,996273100,23650,23650,23650,23650,0
|
|
20230601,210000,996273100,23650,23650,23650,23650,0
|
|
20230601,205900,996273100,23650,23650,23650,23650,0
|
|
20230601,205800,996273100,23650,23650,23650,23650,0
|
|
20230601,205700,996273100,23650,23650,23650,23650,0
|
|
20230601,205600,996273100,23650,23650,23650,23650,0
|
|
20230601,205500,996273100,23650,23650,23650,23650,0
|
|
20230601,205400,996273100,23650,23650,23650,23650,0
|
|
20230601,205300,996273100,23650,23650,23650,23650,0
|
|
20230601,205200,996273100,23650,23650,23650,23650,0
|
|
20230601,205100,996273100,23650,23650,23650,23650,0
|
|
20230601,205000,996273100,23650,23650,23650,23650,0
|
|
20230601,204900,996273100,23650,23650,23650,23650,0
|
|
20230601,204800,996273100,23650,23650,23650,23650,0
|
|
20230601,204700,996273100,23650,23650,23650,23650,0
|
|
20230601,204600,996273100,23650,23650,23650,23650,0
|
|
20230601,204500,996273100,23650,23650,23650,23650,0
|
|
20230601,204400,996273100,23650,23650,23650,23650,0
|
|
20230601,204300,996273100,23650,23650,23650,23650,0
|
|
20230601,204200,996273100,23650,23650,23650,23650,390
|
|
20230601,204100,996273100,23650,23650,23650,23650,0
|
|
20230601,204000,996273100,23650,23650,23650,23650,0
|
|
20230601,203900,996273100,23650,23650,23650,23650,0
|
|
20230601,203800,996273100,23650,23650,23650,23650,0
|
|
20230601,203700,996273100,23650,23650,23650,23650,0
|
|
20230601,203600,996273100,23650,23650,23650,23650,0
|
|
20230601,203500,996273100,23650,23650,23650,23650,0
|
|
20230601,203400,996273100,23650,23650,23650,23650,0
|
|
20230601,203300,996273100,23650,23650,23650,23650,0
|
|
20230601,203200,996273100,23650,23650,23650,23650,0
|
|
20230601,203100,996273100,23650,23650,23650,23650,0
|
|
20230601,203000,996273100,23650,23650,23650,23650,0
|
|
20230601,202900,996273100,23650,23650,23650,23650,0
|
|
20230601,202800,996273100,23650,23650,23650,23650,0
|
|
20230601,202700,996273100,23650,23650,23650,23650,0
|
|
20230601,202600,996273100,23650,23650,23650,23650,0
|
|
20230601,202500,996273100,23650,23650,23650,23650,0
|
|
20230601,202400,996273100,23650,23650,23650,23650,0
|
|
20230601,202300,996273100,23650,23650,23650,23650,0
|
|
20230601,202200,996273100,23650,23650,23650,23650,0
|
|
20230601,202100,996273100,23650,23650,23650,23650,0
|
|
20230601,202000,996273100,23650,23650,23650,23650,0
|
|
20230601,201900,996273100,23650,23650,23650,23650,0
|
|
20230601,201800,996273100,23650,23650,23650,23650,0
|
|
20230601,201700,996273100,23650,23650,23650,23650,0
|
|
20230601,201600,996273100,23650,23650,23650,23650,0
|
|
20230601,201500,996273100,23650,23650,23650,23650,0
|
|
20230601,201400,996273100,23650,23650,23650,23650,0
|
|
20230601,201300,996273100,23650,23650,23650,23650,0
|
|
20230601,201200,996273100,23650,23650,23650,23650,390
|
|
20230601,201100,996273100,23650,23650,23650,23650,0
|
|
20230601,201000,996273100,23650,23650,23650,23650,0
|
|
20230601,200900,996273100,23650,23650,23650,23650,0
|
|
20230601,200800,996273100,23650,23650,23650,23650,0
|
|
20230601,200700,996273100,23650,23650,23650,23650,0
|
|
20230601,200600,996273100,23650,23650,23650,23650,0
|
|
20230601,200500,996273100,23650,23650,23650,23650,0
|
|
20230601,200400,996273100,23650,23650,23650,23650,0
|
|
20230601,200300,996273100,23650,23650,23650,23650,0
|
|
20230601,200200,996273100,23650,23650,23650,23650,0
|
|
20230601,200100,996273100,23650,23650,23650,23650,0
|
|
20230601,200000,996273100,23650,23650,23650,23650,0
|
|
20230601,195900,996273100,23650,23650,23650,23650,0
|
|
20230601,195800,996273100,23650,23650,23650,23650,0
|
|
20230601,195700,996273100,23650,23650,23650,23650,0
|
|
20230601,195600,996273100,23650,23650,23650,23650,0
|
|
20230601,195500,996273100,23650,23650,23650,23650,0
|
|
20230601,195400,996273100,23650,23650,23650,23650,0
|
|
20230601,195300,996273100,23650,23650,23650,23650,0
|
|
20230601,195200,996273100,23650,23650,23650,23650,0
|
|
20230601,195100,996273100,23650,23650,23650,23650,0
|
|
20230601,195000,996273100,23650,23650,23650,23650,0
|
|
20230601,194900,996273100,23650,23650,23650,23650,0
|
|
20230601,194800,996273100,23650,23650,23650,23650,0
|
|
20230601,194700,996273100,23650,23650,23650,23650,0
|
|
20230601,194600,996273100,23650,23650,23650,23650,0
|
|
20230601,194500,996273100,23650,23650,23650,23650,0
|
|
20230601,194400,996273100,23650,23650,23650,23650,0
|
|
20230601,194300,996273100,23650,23650,23650,23650,0
|
|
20230601,194200,996273100,23650,23650,23650,23650,390
|
|
20230601,194100,996273100,23650,23650,23650,23650,0
|
|
20230601,194000,996273100,23650,23650,23650,23650,0
|
|
20230601,193900,996273100,23650,23650,23650,23650,0
|
|
20230601,193800,996273100,23650,23650,23650,23650,0
|
|
20230601,193700,996273100,23650,23650,23650,23650,0
|
|
20230601,193600,996273100,23650,23650,23650,23650,0
|
|
20230601,193500,996273100,23650,23650,23650,23650,0
|
|
20230601,193400,996273100,23650,23650,23650,23650,0
|
|
20230601,193300,996273100,23650,23650,23650,23650,0
|
|
20230601,193200,996273100,23650,23650,23650,23650,0
|
|
20230601,193100,996273100,23650,23650,23650,23650,0
|
|
20230601,193000,996273100,23650,23650,23650,23650,0
|
|
20230601,192900,996273100,23650,23650,23650,23650,0
|
|
20230601,192800,996273100,23650,23650,23650,23650,0
|
|
20230601,192700,996273100,23650,23650,23650,23650,0
|
|
20230601,192600,996273100,23650,23650,23650,23650,0
|
|
20230601,192500,996273100,23650,23650,23650,23650,0
|
|
20230601,192400,996273100,23650,23650,23650,23650,0
|
|
20230601,192300,996273100,23650,23650,23650,23650,0
|
|
20230601,192200,996273100,23650,23650,23650,23650,0
|
|
20230601,192100,996273100,23650,23650,23650,23650,0
|
|
20230601,192000,996273100,23650,23650,23650,23650,0
|
|
20230601,191900,996273100,23650,23650,23650,23650,0
|
|
20230601,191800,996273100,23650,23650,23650,23650,0
|
|
20230601,191700,996273100,23650,23650,23650,23650,0
|
|
20230601,191600,996273100,23650,23650,23650,23650,0
|
|
20230601,191500,996273100,23650,23650,23650,23650,0
|
|
20230601,191400,996273100,23650,23650,23650,23650,0
|
|
20230601,191300,996273100,23650,23650,23650,23650,0
|
|
20230601,191200,996273100,23650,23650,23650,23650,390
|
|
20230601,191100,996273100,23650,23650,23650,23650,0
|
|
20230601,191000,996273100,23650,23650,23650,23650,0
|
|
20230601,190900,996273100,23650,23650,23650,23650,0
|
|
20230601,190800,996273100,23650,23650,23650,23650,0
|
|
20230601,190700,996273100,23650,23650,23650,23650,0
|
|
20230601,190600,996273100,23650,23650,23650,23650,0
|
|
20230601,190500,996273100,23650,23650,23650,23650,0
|
|
20230601,190400,996273100,23650,23650,23650,23650,0
|
|
20230601,190300,996273100,23650,23650,23650,23650,0
|
|
20230601,190200,996273100,23650,23650,23650,23650,0
|
|
20230601,190100,996273100,23650,23650,23650,23650,0
|
|
20230601,190000,996273100,23650,23650,23650,23650,0
|
|
20230601,185900,996273100,23650,23650,23650,23650,0
|
|
20230601,185800,996273100,23650,23650,23650,23650,0
|
|
20230601,185700,996273100,23650,23650,23650,23650,0
|
|
20230601,185600,996273100,23650,23650,23650,23650,0
|
|
20230601,185500,996273100,23650,23650,23650,23650,0
|
|
20230601,185400,996273100,23650,23650,23650,23650,0
|
|
20230601,185300,996273100,23650,23650,23650,23650,0
|
|
20230601,185200,996273100,23650,23650,23650,23650,0
|
|
20230601,185100,996273100,23650,23650,23650,23650,0
|
|
20230601,185000,996273100,23650,23650,23650,23650,0
|
|
20230601,184900,996273100,23650,23650,23650,23650,0
|
|
20230601,184800,996273100,23650,23650,23650,23650,0
|
|
20230601,184700,996273100,23650,23650,23650,23650,0
|
|
20230601,184600,996273100,23650,23650,23650,23650,0
|
|
20230601,184500,996273100,23650,23650,23650,23650,0
|
|
20230601,184400,996273100,23650,23650,23650,23650,0
|
|
20230601,184300,996273100,23650,23650,23650,23650,0
|
|
20230601,184200,996273100,23650,23650,23650,23650,390
|
|
20230601,184100,996273100,23650,23650,23650,23650,0
|
|
20230601,184000,996273100,23650,23650,23650,23650,0
|
|
20230601,183900,996273100,23650,23650,23650,23650,0
|
|
20230601,183800,996273100,23650,23650,23650,23650,0
|
|
20230601,183700,996273100,23650,23650,23650,23650,0
|
|
20230601,183600,996273100,23650,23650,23650,23650,0
|
|
20230601,183500,996273100,23650,23650,23650,23650,0
|
|
20230601,183400,996273100,23650,23650,23650,23650,0
|
|
20230601,183300,996273100,23650,23650,23650,23650,0
|
|
20230601,183200,996273100,23650,23650,23650,23650,0
|
|
20230601,183100,996273100,23650,23650,23650,23650,0
|
|
20230601,183000,996273100,23650,23650,23650,23650,0
|
|
20230601,182900,996273100,23650,23650,23650,23650,0
|
|
20230601,182800,996273100,23650,23650,23650,23650,0
|
|
20230601,182700,996273100,23650,23650,23650,23650,0
|
|
20230601,182600,996273100,23650,23650,23650,23650,0
|
|
20230601,182500,996273100,23650,23650,23650,23650,0
|
|
20230601,182400,996273100,23650,23650,23650,23650,0
|
|
20230601,182300,996273100,23650,23650,23650,23650,0
|
|
20230601,182200,996273100,23650,23650,23650,23650,0
|
|
20230601,182100,996273100,23650,23650,23650,23650,0
|
|
20230601,182000,996273100,23650,23650,23650,23650,0
|
|
20230601,181900,996273100,23650,23650,23650,23650,0
|
|
20230601,181800,996273100,23650,23650,23650,23650,0
|
|
20230601,181700,996273100,23650,23650,23650,23650,0
|
|
20230601,181600,996273100,23650,23650,23650,23650,0
|
|
20230601,181500,996273100,23650,23650,23650,23650,0
|
|
20230601,181400,996273100,23650,23650,23650,23650,0
|
|
20230601,181300,996273100,23650,23650,23650,23650,0
|
|
20230601,181200,996273100,23650,23650,23650,23650,390
|
|
20230601,181100,996273100,23650,23650,23650,23650,0
|
|
20230601,181000,996273100,23650,23650,23650,23650,0
|
|
20230601,180900,996273100,23650,23650,23650,23650,0
|
|
20230601,180800,996273100,23650,23650,23650,23650,0
|
|
20230601,180700,996273100,23650,23650,23650,23650,0
|
|
20230601,180600,996273100,23650,23650,23650,23650,0
|
|
20230601,180500,996273100,23650,23650,23650,23650,0
|
|
20230601,180400,996273100,23650,23650,23650,23650,0
|
|
20230601,180300,996273100,23650,23650,23650,23650,0
|
|
20230601,180200,996273100,23650,23650,23650,23650,0
|
|
20230601,180100,996273100,23650,23650,23650,23650,0
|
|
20230601,180000,996273100,23650,23650,23650,23650,0
|
|
20230601,175900,996273100,23650,23650,23650,23650,0
|
|
20230601,175800,996273100,23650,23650,23650,23650,0
|
|
20230601,175700,996273100,23650,23650,23650,23650,0
|
|
20230601,175600,996273100,23650,23650,23650,23650,0
|
|
20230601,175500,996273100,23650,23650,23650,23650,0
|
|
20230601,175400,996273100,23650,23650,23650,23650,0
|
|
20230601,175300,996273100,23650,23650,23650,23650,0
|
|
20230601,175200,996273100,23650,23650,23650,23650,0
|
|
20230601,175100,996273100,23650,23650,23650,23650,0
|
|
20230601,175000,996273100,23650,23650,23650,23650,0
|
|
20230601,174900,996273100,23650,23650,23650,23650,0
|
|
20230601,174800,996273100,23650,23650,23650,23650,0
|
|
20230601,174700,996273100,23650,23650,23650,23650,0
|
|
20230601,174600,996273100,23650,23650,23650,23650,0
|
|
20230601,174500,996273100,23650,23650,23650,23650,0
|
|
20230601,174400,996273100,23650,23650,23650,23650,0
|
|
20230601,174300,996273100,23650,23650,23650,23650,0
|
|
20230601,174200,996273100,23650,23650,23650,23650,390
|
|
20230601,174100,996273100,23650,23650,23650,23650,0
|
|
20230601,174000,996273100,23650,23650,23650,23650,0
|
|
20230601,173900,996273100,23650,23650,23650,23650,0
|
|
20230601,173800,996273100,23650,23650,23650,23650,0
|
|
20230601,173700,996273100,23650,23650,23650,23650,0
|
|
20230601,173600,996273100,23650,23650,23650,23650,0
|
|
20230601,173500,996273100,23650,23650,23650,23650,0
|
|
20230601,173400,996273100,23650,23650,23650,23650,0
|
|
20230601,173300,996273100,23650,23650,23650,23650,0
|
|
20230601,173200,996273100,23650,23650,23650,23650,0
|
|
20230601,173100,996273100,23650,23650,23650,23650,0
|
|
20230601,173000,996273100,23650,23650,23650,23650,0
|
|
20230601,172900,996273100,23650,23650,23650,23650,0
|
|
20230601,172800,996273100,23650,23650,23650,23650,0
|
|
20230601,172700,996273100,23650,23650,23650,23650,0
|
|
20230601,172600,996273100,23650,23650,23650,23650,0
|
|
20230601,172500,996273100,23650,23650,23650,23650,0
|
|
20230601,172400,996273100,23650,23650,23650,23650,0
|
|
20230601,172300,996273100,23650,23650,23650,23650,0
|
|
20230601,172200,996273100,23650,23650,23650,23650,0
|
|
20230601,172100,996273100,23650,23650,23650,23650,0
|
|
20230601,172000,996273100,23650,23650,23650,23650,0
|
|
20230601,171900,996273100,23650,23650,23650,23650,0
|
|
20230601,171800,996273100,23650,23650,23650,23650,0
|
|
20230601,171700,996273100,23650,23650,23650,23650,0
|
|
20230601,171600,996273100,23650,23650,23650,23650,0
|
|
20230601,171500,996273100,23650,23650,23650,23650,0
|
|
20230601,171400,996273100,23650,23650,23650,23650,0
|
|
20230601,171300,996273100,23650,23650,23650,23650,0
|
|
20230601,171200,996273100,23650,23650,23650,23650,390
|
|
20230601,171100,996273100,23650,23650,23650,23650,0
|
|
20230601,171000,996273100,23650,23650,23650,23650,0
|
|
20230601,170900,996273100,23650,23650,23650,23650,0
|
|
20230601,170800,996273100,23650,23650,23650,23650,0
|
|
20230601,170700,996273100,23650,23650,23650,23650,0
|
|
20230601,170600,996273100,23650,23650,23650,23650,0
|
|
20230601,170500,996273100,23650,23650,23650,23650,0
|
|
20230601,170400,996273100,23650,23650,23650,23650,0
|
|
20230601,170300,996273100,23650,23650,23650,23650,0
|
|
20230601,170200,996273100,23650,23650,23650,23650,0
|
|
20230601,170100,996273100,23650,23650,23650,23650,0
|
|
20230601,170000,996273100,23650,23650,23650,23650,0
|
|
20230601,165900,996273100,23650,23650,23650,23650,0
|
|
20230601,165800,996273100,23650,23650,23650,23650,0
|
|
20230601,165700,996273100,23650,23650,23650,23650,0
|
|
20230601,165600,996273100,23650,23650,23650,23650,0
|
|
20230601,165500,996273100,23650,23650,23650,23650,0
|
|
20230601,165400,996273100,23650,23650,23650,23650,0
|
|
20230601,165300,996273100,23650,23650,23650,23650,0
|
|
20230601,165200,996273100,23650,23650,23650,23650,0
|
|
20230601,165100,996273100,23650,23650,23650,23650,0
|
|
20230601,165000,996273100,23650,23650,23650,23650,0
|
|
20230601,164900,996273100,23650,23650,23650,23650,0
|
|
20230601,164800,996273100,23650,23650,23650,23650,0
|
|
20230601,164700,996273100,23650,23650,23650,23650,0
|
|
20230601,164600,996273100,23650,23650,23650,23650,0
|
|
20230601,164500,996273100,23650,23650,23650,23650,0
|
|
20230601,164400,996273100,23650,23650,23650,23650,0
|
|
20230601,164300,996273100,23650,23650,23650,23650,0
|
|
20230601,164200,996273100,23650,23650,23650,23650,390
|
|
20230601,164100,996273100,23650,23650,23650,23650,0
|
|
20230601,164000,996273100,23650,23650,23650,23650,0
|
|
20230601,163900,996273100,23650,23650,23650,23650,0
|
|
20230601,163800,996273100,23650,23650,23650,23650,0
|
|
20230601,163700,996273100,23650,23650,23650,23650,0
|
|
20230601,163600,996273100,23650,23650,23650,23650,0
|
|
20230601,163500,996273100,23650,23650,23650,23650,0
|
|
20230601,163400,996273100,23650,23650,23650,23650,0
|
|
20230601,163300,996273100,23650,23650,23650,23650,0
|
|
20230601,163200,996273100,23650,23650,23650,23650,0
|
|
20230601,163100,996273100,23650,23650,23650,23650,0
|
|
20230601,163000,996273100,23650,23650,23650,23650,0
|
|
20230601,162900,996273100,23650,23650,23650,23650,0
|
|
20230601,162800,996273100,23650,23650,23650,23650,0
|
|
20230601,162700,996273100,23650,23650,23650,23650,0
|
|
20230601,162600,996273100,23650,23650,23650,23650,0
|
|
20230601,162500,996273100,23650,23650,23650,23650,0
|
|
20230601,162400,996273100,23650,23650,23650,23650,0
|
|
20230601,162300,996273100,23650,23650,23650,23650,0
|
|
20230601,162200,996273100,23650,23650,23650,23650,0
|
|
20230601,162100,996273100,23650,23650,23650,23650,0
|
|
20230601,162000,996273100,23650,23650,23650,23650,0
|
|
20230601,161900,996273100,23650,23650,23650,23650,0
|
|
20230601,161800,996273100,23650,23650,23650,23650,0
|
|
20230601,161700,996273100,23650,23650,23650,23650,0
|
|
20230601,161600,996273100,23650,23650,23650,23650,0
|
|
20230601,161500,996273100,23650,23650,23650,23650,0
|
|
20230601,161400,996273100,23650,23650,23650,23650,0
|
|
20230601,161300,996273100,23650,23650,23650,23650,0
|
|
20230601,161200,996273100,23650,23650,23650,23650,390
|
|
20230601,161100,996273100,23650,23650,23650,23650,0
|
|
20230601,161000,996273100,23650,23650,23650,23650,0
|
|
20230601,160900,996273100,23650,23650,23650,23650,0
|
|
20230601,160800,996273100,23650,23650,23650,23650,0
|
|
20230601,160700,996273100,23650,23650,23650,23650,0
|
|
20230601,160600,996273100,23650,23650,23650,23650,0
|
|
20230601,160500,996273100,23650,23650,23650,23650,0
|
|
20230601,160400,996273100,23650,23650,23650,23650,0
|
|
20230601,160300,996273100,23650,23650,23650,23650,0
|
|
20230601,160200,996273100,23650,23650,23650,23650,0
|
|
20230601,160100,996273100,23650,23650,23650,23650,0
|
|
20230601,160000,996273100,23650,23650,23650,23650,0
|
|
20230601,155900,996273100,23650,23650,23650,23650,0
|
|
20230601,155800,996273100,23650,23650,23650,23650,0
|
|
20230601,155700,996273100,23650,23650,23650,23650,0
|
|
20230601,155600,996273100,23650,23650,23650,23650,0
|
|
20230601,155500,996273100,23650,23650,23650,23650,0
|
|
20230601,155400,996273100,23650,23650,23650,23650,0
|
|
20230601,155300,996273100,23650,23650,23650,23650,0
|
|
20230601,155200,996273100,23650,23650,23650,23650,0
|
|
20230601,155100,996273100,23650,23650,23650,23650,0
|
|
20230601,155000,996273100,23650,23650,23650,23650,0
|
|
20230601,154900,996273100,23650,23650,23650,23650,0
|
|
20230601,154800,996273100,23650,23650,23650,23650,0
|
|
20230601,154700,996273100,23650,23650,23650,23650,0
|
|
20230601,154600,996273100,23650,23650,23650,23650,0
|
|
20230601,154500,996273100,23650,23650,23650,23650,0
|
|
20230601,154400,996273100,23650,23650,23650,23650,0
|
|
20230601,154300,996273100,23650,23650,23650,23650,0
|
|
20230601,154200,996273100,23650,23650,23650,23650,390
|
|
20230601,154100,996273100,23650,23650,23650,23650,0
|
|
20230601,154000,996273100,23650,23650,23650,23650,0
|
|
20230601,153900,996273100,23650,23650,23650,23650,0
|
|
20230601,153800,996273100,23650,23650,23650,23650,0
|
|
20230601,153700,996273100,23650,23650,23650,23650,0
|
|
20230601,153600,996273100,23650,23650,23650,23650,0
|
|
20230601,153500,996273100,23650,23650,23650,23650,0
|
|
20230601,153400,996273100,23650,23650,23650,23650,0
|
|
20230601,153300,996273100,23650,23650,23650,23650,0
|
|
20230601,153200,996273100,23650,23650,23650,23650,0
|
|
20230601,153100,996273100,23650,23650,23650,23650,0
|
|
20230601,153000,996273100,23650,23650,23650,23650,390
|
|
20230601,152900,987049600,23600,23600,23600,23600,0
|
|
20230601,152800,987049600,23600,23600,23600,23600,0
|
|
20230601,152700,987049600,23600,23600,23600,23600,0
|
|
20230601,152600,987049600,23600,23600,23600,23600,0
|
|
20230601,152500,987049600,23600,23600,23600,23600,0
|
|
20230601,152400,987049600,23600,23600,23600,23600,0
|
|
20230601,152300,987049600,23600,23600,23600,23600,0
|
|
20230601,152200,987049600,23600,23600,23600,23600,0
|
|
20230601,152100,987049600,23600,23600,23600,23600,0
|
|
20230601,152000,987049600,23600,23600,23600,23600,0
|
|
20230601,151900,987049600,23600,23600,23600,23550,34
|
|
20230601,151800,986247800,23550,23600,23600,23550,21
|
|
20230601,151700,985752950,23550,23550,23600,23550,86
|
|
20230601,151600,983727550,23600,23600,23600,23600,144
|
|
20230601,151500,980329150,23600,23600,23600,23600,26
|
|
20230601,151400,979715550,23600,23550,23600,23550,17
|
|
20230601,151300,979314600,23550,23600,23600,23550,86
|
|
20230601,151200,977288600,23600,23600,23600,23600,116
|
|
20230601,151100,974551000,23600,23600,23600,23600,12
|
|
20230601,151000,974267800,23600,23600,23600,23600,187
|
|
20230601,150900,969854600,23600,23650,23650,23600,58
|
|
20230601,150800,968483550,23650,23650,23650,23650,55
|
|
20230601,150700,967182800,23600,23600,23600,23600,57
|
|
20230601,150600,965837600,23600,23650,23650,23600,42
|
|
20230601,150500,964846350,23650,23550,23650,23550,167
|
|
20230601,150400,960899950,23550,23550,23550,23550,79
|
|
20230601,150300,959039500,23550,23550,23550,23550,17
|
|
20230601,150200,958639150,23600,23600,23600,23600,7
|
|
20230601,150100,958473950,23600,23600,23600,23550,260
|
|
20230601,150000,952338550,23600,23650,23650,23600,60
|
|
20230601,145900,950922000,23650,23650,23650,23650,43
|
|
20230601,145800,949905050,23650,23600,23650,23600,108
|
|
20230601,145700,947353750,23600,23600,23600,23600,1
|
|
20230601,145600,947330150,23600,23650,23650,23600,625
|
|
20230601,145500,932551350,23650,23600,23650,23600,23
|
|
20230601,145400,932008350,23600,23600,23600,23600,49
|
|
20230601,145300,930851950,23600,23600,23600,23600,41
|
|
20230601,145200,929884350,23600,23550,23600,23550,67
|
|
20230601,145100,928305600,23550,23550,23550,23550,33
|
|
20230601,145000,927528450,23550,23550,23550,23550,35
|
|
20230601,144900,926704200,23600,23600,23600,23600,83
|
|
20230601,144800,924745400,23500,23550,23550,23500,110
|
|
20230601,144700,922155950,23550,23550,23550,23550,12
|
|
20230601,144600,921873350,23550,23500,23550,23500,163
|
|
20230601,144500,918035300,23550,23550,23550,23550,139
|
|
20230601,144400,914761850,23550,23550,23550,23550,60
|
|
20230601,144300,913348850,23550,23600,23600,23550,6
|
|
20230601,144200,913207300,23550,23550,23550,23550,46
|
|
20230601,144100,912124000,23550,23550,23550,23550,60
|
|
20230601,144000,910711000,23550,23550,23550,23550,36
|
|
20230601,143900,909863200,23550,23550,23600,23550,68
|
|
20230601,143800,908260750,23550,23550,23550,23550,11
|
|
20230601,143700,908001700,23550,23550,23600,23550,39
|
|
20230601,143600,907083050,23550,23550,23600,23550,48
|
|
20230601,143500,905952100,23550,23550,23550,23550,58
|
|
20230601,143400,904586200,23550,23550,23550,23550,1
|
|
20230601,143300,904562650,23550,23650,23650,23550,25
|
|
20230601,143200,903973800,23500,23550,23550,23500,248
|
|
20230601,143100,898136000,23600,23500,23600,23500,297
|
|
20230601,143000,891129800,23500,23550,23550,23500,57
|
|
20230601,142900,889788550,23550,23550,23550,23550,203
|
|
20230601,142800,885007900,23550,23550,23550,23500,169
|
|
20230601,142700,881030750,23550,23550,23550,23550,75
|
|
20230601,142600,879264500,23550,23550,23550,23550,41
|
|
20230601,142500,878298950,23600,23550,23600,23550,34
|
|
20230601,142400,877498200,23550,23550,23550,23550,14
|
|
20230601,142300,877168500,23550,23600,23600,23550,66
|
|
20230601,142200,875612700,23650,23650,23650,23650,1
|
|
20230601,142100,875589050,23550,23600,23600,23550,34
|
|
20230601,142000,874788300,23600,23550,23600,23550,46
|
|
20230601,141900,873704350,23550,23550,23550,23550,58
|
|
20230601,141800,872338450,23550,23600,23600,23550,44
|
|
20230601,141700,871301250,23550,23600,23600,23550,2
|
|
20230601,141600,871254100,23550,23550,23600,23550,60
|
|
20230601,141500,869841000,23600,23500,23600,23500,66
|
|
20230601,141400,868286800,23500,23500,23500,23500,13
|
|
20230601,141300,867981300,23500,23500,23500,23500,45
|
|
20230601,141200,866923800,23500,23500,23550,23500,85
|
|
20230601,141100,864926250,23500,23500,23500,23500,54
|
|
20230601,141000,863657250,23500,23500,23550,23500,84
|
|
20230601,140900,861682900,23500,23500,23500,23500,82
|
|
20230601,140800,859755900,23500,23500,23500,23500,33
|
|
20230601,140700,858980400,23500,23500,23500,23500,101
|
|
20230601,140600,856606900,23500,23550,23550,23500,122
|
|
20230601,140500,853735150,23600,23500,23600,23500,137
|
|
20230601,140400,850509800,23500,23500,23500,23500,172
|
|
20230601,140300,846467800,23500,23600,23700,23500,306
|
|
20230601,140200,839245700,23550,23600,23600,23550,636
|
|
20230601,140100,824266850,23550,23550,23550,23550,89
|
|
20230601,140000,822170900,23550,23550,23550,23550,1
|
|
20230601,135900,822147350,23550,23550,23550,23550,60
|
|
20230601,135800,820734350,23550,23550,23550,23550,36
|
|
20230601,135700,819886550,23550,23550,23550,23550,12
|
|
20230601,135600,819603950,23550,23550,23550,23550,12
|
|
20230601,135500,819321350,23550,23550,23550,23550,36
|
|
20230601,135400,818473550,23550,23600,23600,23550,41
|
|
20230601,135300,817507600,23600,23600,23600,23600,35
|
|
20230601,135200,816681600,23600,23600,23600,23600,4
|
|
20230601,135100,816587200,23550,23550,23600,23550,82
|
|
20230601,135000,814655450,23600,23650,23650,23600,249
|
|
20230601,134900,808769200,23600,23550,23600,23550,120
|
|
20230601,134800,805937800,23600,23600,23600,23600,39
|
|
20230601,134700,805017400,23600,23600,23600,23550,166
|
|
20230601,134600,801100450,23650,23650,23650,23650,12
|
|
20230601,134500,800816650,23600,23600,23600,23600,52
|
|
20230601,134400,799589450,23650,23600,23700,23600,1465
|
|
20230601,134300,764898200,23550,23600,23600,23550,138
|
|
20230601,134200,761643300,23550,23550,23550,23550,58
|
|
20230601,134100,760277400,23550,23550,23550,23550,0
|
|
20230601,134000,760277400,23550,23600,23650,23550,146
|
|
20230601,133900,756832300,23600,23550,23600,23550,486
|
|
20230601,133800,745366650,23550,23550,23550,23550,13
|
|
20230601,133700,745060500,23550,23550,23550,23550,31
|
|
20230601,133600,744330450,23550,23550,23600,23550,27
|
|
20230601,133500,743694550,23550,23550,23550,23550,78
|
|
20230601,133400,741857650,23550,23550,23550,23550,15
|
|
20230601,133300,741504400,23550,23550,23550,23550,12
|
|
20230601,133200,741221800,23550,23550,23550,23550,50
|
|
20230601,133100,740044300,23550,23550,23550,23550,1
|
|
20230601,133000,740020750,23550,23550,23550,23550,60
|
|
20230601,132900,738607750,23550,23550,23550,23550,33
|
|
20230601,132800,737830600,23550,23550,23550,23550,13
|
|
20230601,132700,737524450,23500,23500,23500,23500,12
|
|
20230601,132600,737242450,23500,23550,23550,23500,81
|
|
20230601,132500,735338350,23600,23550,23600,23550,12
|
|
20230601,132400,735055700,23500,23550,23550,23500,25
|
|
20230601,132300,734467950,23500,23550,23550,23500,46
|
|
20230601,132200,733385300,23550,23550,23550,23550,49
|
|
20230601,132100,732231350,23550,23550,23550,23550,44
|
|
20230601,132000,731195150,23550,23550,23600,23500,1212
|
|
20230601,131900,702684500,23550,23500,23550,23450,1574
|
|
20230601,131800,665694450,23500,23500,23500,23500,35
|
|
20230601,131700,664871950,23550,23550,23550,23550,11
|
|
20230601,131600,664612900,23500,23550,23550,23500,48
|
|
20230601,131500,663484750,23550,23550,23550,23550,18
|
|
20230601,131400,663060850,23550,23500,23550,23450,897
|
|
20230601,131300,641967500,23450,23450,23450,23400,263
|
|
20230601,131200,635802350,23450,23450,23450,23450,9
|
|
20230601,131100,635591300,23400,23400,23450,23400,32
|
|
20230601,131000,634841750,23400,23400,23450,23350,132
|
|
20230601,130900,631752400,23450,23400,23450,23400,132
|
|
20230601,130800,628657600,23400,23400,23400,23400,14
|
|
20230601,130700,628330000,23400,23400,23400,23400,33
|
|
20230601,130600,627557800,23400,23400,23400,23400,36
|
|
20230601,130500,626715400,23450,23400,23450,23400,24
|
|
20230601,130400,626153150,23400,23400,23400,23400,32
|
|
20230601,130300,625404350,23400,23400,23400,23400,220
|
|
20230601,130200,620256350,23450,23450,23450,23400,72
|
|
20230601,130100,618569550,23400,23400,23400,23400,33
|
|
20230601,130000,617797350,23450,23450,23450,23450,1
|
|
20230601,125900,617773900,23400,23400,23400,23400,13
|
|
20230601,125800,617469700,23450,23350,23450,23350,57
|
|
20230601,125700,616136650,23350,23350,23350,23350,33
|
|
20230601,125600,615366100,23350,23400,23450,23350,29
|
|
20230601,125500,614687800,23400,23400,23400,23400,0
|
|
20230601,125400,614687800,23400,23350,23400,23350,84
|
|
20230601,125300,612724000,23350,23350,23350,23350,12
|
|
20230601,125200,612443800,23400,23400,23400,23400,12
|
|
20230601,125100,612163000,23450,23450,23450,23450,147
|
|
20230601,125000,608715850,23450,23350,23450,23300,104
|
|
20230601,124900,606285250,23350,23350,23350,23350,43
|
|
20230601,124800,605281200,23350,23400,23400,23350,57
|
|
20230601,124700,603949650,23400,23400,23400,23400,0
|
|
20230601,124600,603949650,23400,23350,23400,23350,36
|
|
20230601,124500,603109000,23350,23350,23350,23350,57
|
|
20230601,124400,601778050,23350,23350,23350,23350,0
|
|
20230601,124300,601778050,23350,23350,23350,23350,12
|
|
20230601,124200,601497850,23350,23350,23350,23350,190
|
|
20230601,124100,597061350,23350,23400,23400,23350,48
|
|
20230601,124000,595939950,23350,23350,23350,23350,0
|
|
20230601,123900,595939950,23350,23400,23500,23350,60
|
|
20230601,123800,594535100,23400,23400,23400,23400,77
|
|
20230601,123700,592733300,23400,23400,23450,23400,57
|
|
20230601,123600,591399100,23350,23350,23350,23350,11
|
|
20230601,123500,591142250,23400,23400,23450,23400,55
|
|
20230601,123400,589854750,23400,23350,23400,23350,221
|
|
20230601,123300,584683950,23350,23400,23400,23350,49
|
|
20230601,123200,583538450,23400,23400,23400,23400,33
|
|
20230601,123100,582766250,23450,23350,23450,23350,43
|
|
20230601,123000,581759000,23400,23400,23400,23400,0
|
|
20230601,122900,581759000,23400,23450,23450,23400,79
|
|
20230601,122800,579907650,23500,23450,23500,23450,13
|
|
20230601,122700,579602750,23500,23500,23500,23500,0
|
|
20230601,122600,579602750,23500,23400,23500,23400,99
|
|
20230601,122500,577279600,23400,23400,23400,23400,100
|
|
20230601,122400,574939600,23400,23400,23400,23400,13
|
|
20230601,122300,574635400,23400,23400,23400,23400,33
|
|
20230601,122200,573863200,23450,23400,23500,23400,147
|
|
20230601,122100,570419600,23350,23350,23350,23350,36
|
|
20230601,122000,569579000,23350,23350,23350,23350,32
|
|
20230601,121900,568831800,23350,23400,23400,23350,338
|
|
20230601,121800,560923650,23500,23500,23500,23500,33
|
|
20230601,121700,560148150,23350,23350,23500,23350,464
|
|
20230601,121600,549286650,23400,23400,23450,23400,47
|
|
20230601,121500,548186800,23400,23400,23400,23400,109
|
|
20230601,121400,545636200,23400,23350,23450,23350,45
|
|
20230601,121300,544583250,23350,23400,23450,23350,912
|
|
20230601,121200,523245850,23400,23400,23400,23400,12
|
|
20230601,121100,522965050,23400,23400,23400,23400,11
|
|
20230601,121000,522707650,23400,23450,23450,23400,43
|
|
20230601,120900,521700950,23400,23450,23450,23400,35
|
|
20230601,120800,520880450,23500,23450,23500,23450,49
|
|
20230601,120700,519731350,23450,23450,23450,23450,33
|
|
20230601,120600,518957500,23450,23450,23450,23450,0
|
|
20230601,120500,518957500,23450,23450,23450,23450,110
|
|
20230601,120400,516378000,23450,23450,23450,23450,33
|
|
20230601,120300,515604150,23450,23500,23500,23450,14
|
|
20230601,120200,515275750,23450,23450,23450,23450,13
|
|
20230601,120100,514970900,23450,23450,23450,23450,82
|
|
20230601,120000,513048000,23450,23450,23450,23450,12
|
|
20230601,115900,512766600,23500,23450,23500,23450,14
|
|
20230601,115800,512438250,23450,23450,23450,23450,0
|
|
20230601,115700,512438250,23450,23450,23450,23450,93
|
|
20230601,115600,510257400,23450,23450,23450,23450,0
|
|
20230601,115500,510257400,23450,23450,23500,23450,6
|
|
20230601,115400,510116500,23450,23450,23550,23450,46
|
|
20230601,115300,509037600,23550,23450,23550,23450,55
|
|
20230601,115200,507747450,23500,23500,23500,23500,1
|
|
20230601,115100,507723950,23450,23450,23450,23450,57
|
|
20230601,115000,506387300,23500,23500,23500,23500,13
|
|
20230601,114900,506081800,23500,23450,23500,23450,109
|
|
20230601,114800,503520950,23450,23450,23450,23450,81
|
|
20230601,114700,501621500,23450,23450,23450,23450,50
|
|
20230601,114600,500449000,23450,23450,23450,23450,22
|
|
20230601,114500,499933100,23450,23450,23500,23450,45
|
|
20230601,114400,498877800,23450,23450,23450,23450,69
|
|
20230601,114300,497259750,23500,23500,23500,23500,2
|
|
20230601,114200,497212750,23450,23450,23500,23450,521
|
|
20230601,114100,484988800,23450,23450,23450,23450,1
|
|
20230601,114000,484965350,23450,23400,23450,23400,261
|
|
20230601,113900,478847050,23500,23500,23500,23500,50
|
|
20230601,113800,477672050,23500,23400,23500,23400,130
|
|
20230601,113700,474626100,23400,23400,23400,23400,70
|
|
20230601,113600,472988100,23400,23400,23400,23400,98
|
|
20230601,113500,470694900,23400,23400,23400,23400,42
|
|
20230601,113400,469712100,23400,23400,23400,23400,12
|
|
20230601,113300,469431300,23400,23400,23400,23400,0
|
|
20230601,113200,469431300,23400,23450,23500,23400,161
|
|
20230601,113100,465654350,23400,23400,23450,23400,16
|
|
20230601,113000,465279750,23400,23450,23450,23400,10
|
|
20230601,112900,465045300,23400,23400,23400,23400,33
|
|
20230601,112800,464273100,23450,23450,23450,23450,82
|
|
20230601,112700,462350200,23500,23500,23500,23500,0
|
|
20230601,112600,462350200,23500,23500,23500,23500,40
|
|
20230601,112500,461410200,23500,23500,23500,23500,27
|
|
20230601,112400,460775700,23500,23500,23500,23500,36
|
|
20230601,112300,459929700,23500,23550,23550,23500,65
|
|
20230601,112200,458401700,23500,23500,23500,23500,1
|
|
20230601,112100,458378200,23500,23500,23500,23500,13
|
|
20230601,112000,458072700,23500,23450,23500,23400,368
|
|
20230601,111900,449451900,23450,23500,23500,23450,53
|
|
20230601,111800,448208050,23500,23500,23500,23500,2
|
|
20230601,111700,448161050,23500,23500,23500,23500,27
|
|
20230601,111600,447526550,23550,23550,23550,23550,58
|
|
20230601,111500,446160650,23600,23550,23600,23550,15
|
|
20230601,111400,445807350,23550,23550,23550,23550,13
|
|
20230601,111300,445501200,23550,23550,23600,23550,221
|
|
20230601,111200,440296350,23550,23550,23550,23550,36
|
|
20230601,111100,439448550,23550,23550,23550,23550,26
|
|
20230601,111000,438836250,23600,23550,23600,23550,97
|
|
20230601,110900,436551450,23600,23600,23600,23600,20
|
|
20230601,110800,436079450,23600,23550,23600,23550,62
|
|
20230601,110700,434619300,23600,23600,23600,23600,45
|
|
20230601,110600,433557300,23550,23600,23600,23550,125
|
|
20230601,110500,430608400,23550,23550,23550,23550,0
|
|
20230601,110400,430608400,23550,23550,23550,23550,69
|
|
20230601,110300,428983450,23650,23550,23650,23550,611
|
|
20230601,110200,414539400,23600,23600,23600,23600,1
|
|
20230601,110100,414515800,23650,23550,23650,23550,55
|
|
20230601,110000,413219950,23550,23550,23650,23550,79
|
|
20230601,105900,411356900,23650,23600,23650,23600,202
|
|
20230601,105800,406579900,23550,23600,23600,23550,83
|
|
20230601,105700,404621900,23600,23600,23650,23600,313
|
|
20230601,105600,397228300,23600,23500,23600,23500,67
|
|
20230601,105500,395651050,23450,23450,23500,23450,123
|
|
20230601,105400,392762450,23450,23450,23500,23450,63
|
|
20230601,105300,391284750,23400,23400,23400,23400,0
|
|
20230601,105200,391284750,23400,23350,23400,23350,30
|
|
20230601,105100,390583400,23400,23450,23450,23400,71
|
|
20230601,105000,388919250,23450,23450,23450,23450,0
|
|
20230601,104900,388919250,23450,23400,23450,23400,172
|
|
20230601,104800,384892950,23400,23350,23400,23350,57
|
|
20230601,104700,383560750,23350,23350,23350,23350,62
|
|
20230601,104600,382113050,23350,23400,23400,23350,1352
|
|
20230601,104500,350477800,23400,23400,23400,23400,245
|
|
20230601,104400,344744800,23400,23400,23400,23400,41
|
|
20230601,104300,343785400,23450,23450,23450,23450,706
|
|
20230601,104200,327229700,23550,23450,23550,23450,238
|
|
20230601,104100,321629100,23500,23500,23500,23500,504
|
|
20230601,104000,309785100,23500,23550,23550,23500,158
|
|
20230601,103900,306066850,23550,23550,23550,23550,108
|
|
20230601,103800,303523450,23550,23550,23600,23500,69
|
|
20230601,103700,301899000,23500,23500,23550,23500,84
|
|
20230601,103600,299924000,23500,23500,23500,23500,10
|
|
20230601,103500,299689000,23500,23550,23550,23500,202
|
|
20230601,103400,294935350,23550,23550,23550,23550,104
|
|
20230601,103300,292486150,23550,23600,23650,23550,125
|
|
20230601,103200,289536500,23600,23600,23600,23600,11
|
|
20230601,103100,289276900,23650,23700,23700,23650,1467
|
|
20230601,103000,254564400,23700,23650,23700,23650,702
|
|
20230601,102900,237957100,23600,23550,23600,23550,218
|
|
20230601,102800,232816650,23550,23450,23550,23450,1533
|
|
20230601,102700,196798500,23400,23400,23400,23400,0
|
|
20230601,102600,196798500,23400,23400,23400,23400,2
|
|
20230601,102500,196751700,23400,23400,23400,23400,350
|
|
20230601,102400,188561700,23450,23450,23450,23450,10
|
|
20230601,102300,188327200,23400,23400,23400,23400,14
|
|
20230601,102200,187999600,23400,23350,23450,23350,158
|
|
20230601,102100,184303450,23350,23350,23350,23350,0
|
|
20230601,102000,184303450,23350,23350,23350,23350,7
|
|
20230601,101900,184140000,23350,23350,23350,23350,35
|
|
20230601,101800,183322750,23400,23350,23400,23350,185
|
|
20230601,101700,178993900,23350,23350,23350,23350,35
|
|
20230601,101600,178176650,23350,23350,23350,23350,59
|
|
20230601,101500,176799000,23350,23400,23400,23350,133
|
|
20230601,101400,173691300,23400,23400,23400,23400,1
|
|
20230601,101300,173667900,23350,23350,23350,23350,7
|
|
20230601,101200,173504450,23350,23350,23350,23350,0
|
|
20230601,101100,173504450,23350,23350,23350,23350,8
|
|
20230601,101000,173317650,23350,23350,23350,23350,0
|
|
20230601,100900,173317650,23350,23350,23350,23350,0
|
|
20230601,100800,173317650,23350,23350,23350,23350,0
|
|
20230601,100700,173317650,23350,23350,23350,23350,7
|
|
20230601,100600,173154200,23350,23350,23350,23350,0
|
|
20230601,100500,173154200,23350,23350,23350,23350,40
|
|
20230601,100400,172220200,23350,23400,23400,23350,130
|
|
20230601,100300,169184650,23350,23350,23350,23350,0
|
|
20230601,100200,169184650,23350,23350,23350,23350,7
|
|
20230601,100100,169021200,23350,23350,23350,23350,100
|
|
20230601,100000,166686200,23350,23350,23350,23350,2
|
|
20230601,095900,166639500,23300,23300,23300,23300,155
|
|
20230601,095800,163028000,23300,23300,23300,23300,150
|
|
20230601,095700,159533000,23300,23300,23300,23300,0
|
|
20230601,095600,159533000,23300,23250,23300,23250,45
|
|
20230601,095500,158486250,23250,23250,23250,23250,4
|
|
20230601,095400,158393250,23250,23250,23250,23250,0
|
|
20230601,095300,158393250,23250,23250,23250,23250,7
|
|
20230601,095200,158230500,23300,23300,23300,23300,0
|
|
20230601,095100,158230500,23300,23300,23300,23300,261
|
|
20230601,095000,152149200,23300,23300,23300,23300,60
|
|
20230601,094900,150751200,23350,23350,23350,23350,44
|
|
20230601,094800,149723800,23350,23350,23350,23350,0
|
|
20230601,094700,149723800,23350,23350,23350,23350,23
|
|
20230601,094600,149186750,23350,23350,23350,23350,222
|
|
20230601,094500,144003050,23350,23350,23350,23350,4
|
|
20230601,094400,143909650,23350,23300,23350,23300,14
|
|
20230601,094300,143582850,23300,23300,23300,23300,1
|
|
20230601,094200,143559550,23350,23300,23350,23300,12
|
|
20230601,094100,143279700,23300,23300,23300,23300,10
|
|
20230601,094000,143046700,23400,23350,23400,23300,423
|
|
20230601,093900,133169250,23350,23350,23350,23350,6
|
|
20230601,093800,133029150,23300,23300,23300,23300,5
|
|
20230601,093700,132912650,23300,23300,23300,23300,1
|
|
20230601,093600,132889350,23350,23300,23350,23300,17
|
|
20230601,093500,132492750,23350,23350,23350,23300,102
|
|
20230601,093400,130111100,23350,23350,23350,23350,64
|
|
20230601,093300,128616700,23400,23400,23400,23400,60
|
|
20230601,093200,127212700,23350,23350,23450,23350,45
|
|
20230601,093100,126159750,23450,23300,23450,23300,4
|
|
20230601,093000,126066100,23500,23300,23500,23250,252
|
|
20230601,092900,120196250,23500,23400,23500,23350,43
|
|
20230601,092800,119190300,23350,23350,23350,23350,1
|
|
20230601,092700,119166950,23500,23300,23500,23300,109
|
|
20230601,092600,116605650,23500,23400,23500,23400,21
|
|
20230601,092500,116114150,23300,23350,23500,23300,1012
|
|
20230601,092400,92345700,23300,23350,23450,23300,942
|
|
20230601,092300,70282350,23400,23400,23400,23400,20
|
|
20230601,092200,69814350,23400,23400,23400,23350,398
|
|
20230601,092100,60501200,23400,23400,23400,23400,1
|
|
20230601,092000,60477800,23350,23300,23350,23300,489
|
|
20230601,091900,49069250,23300,23300,23300,23300,405
|
|
20230601,091800,39632750,23300,23350,23350,23300,2
|
|
20230601,091700,39586100,23300,23300,23300,23300,1
|
|
20230601,091600,39562800,23300,23350,23350,23300,197
|
|
20230601,091500,34963000,23350,23400,23400,23350,137
|
|
20230601,091400,31760000,23400,23400,23400,23400,41
|
|
20230601,091300,30800600,23400,23250,23400,23250,192
|
|
20230601,091200,26318300,23250,23300,23300,23250,42
|
|
20230601,091100,25339750,23250,23350,23350,23250,222
|
|
20230601,091000,20156450,23350,23350,23350,23350,16
|
|
20230601,090900,19782850,23300,23350,23350,23300,86
|
|
20230601,090800,17774800,23350,23400,23400,23350,71
|
|
20230601,090700,16113450,23400,23300,23400,23250,386
|
|
20230601,090600,7111800,23250,23250,23250,23250,1
|
|
20230601,090500,7088550,23300,23200,23300,23200,2
|
|
20230601,090400,7042050,23300,23300,23300,23300,52
|
|
20230601,090300,5830450,23200,23200,23200,23200,13
|
|
20230601,090200,5528850,23250,23200,23250,23200,142
|
|
20230601,090100,2233200,23200,23200,23200,23200,1
|
|
20230601,090000,2210000,23200,23300,23300,23200,85
|