831 lines
42 KiB
CSV
831 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224800,294134900,44150,44150,44150,44150,255
|
|
20230601,224700,294134900,44150,44150,44150,44150,0
|
|
20230601,224600,294134900,44150,44150,44150,44150,0
|
|
20230601,224500,294134900,44150,44150,44150,44150,0
|
|
20230601,224400,294134900,44150,44150,44150,44150,0
|
|
20230601,224300,294134900,44150,44150,44150,44150,0
|
|
20230601,224200,294134900,44150,44150,44150,44150,0
|
|
20230601,224100,294134900,44150,44150,44150,44150,0
|
|
20230601,224000,294134900,44150,44150,44150,44150,0
|
|
20230601,223900,294134900,44150,44150,44150,44150,0
|
|
20230601,223800,294134900,44150,44150,44150,44150,0
|
|
20230601,223700,294134900,44150,44150,44150,44150,0
|
|
20230601,223600,294134900,44150,44150,44150,44150,0
|
|
20230601,223500,294134900,44150,44150,44150,44150,0
|
|
20230601,223400,294134900,44150,44150,44150,44150,0
|
|
20230601,223300,294134900,44150,44150,44150,44150,0
|
|
20230601,223200,294134900,44150,44150,44150,44150,0
|
|
20230601,223100,294134900,44150,44150,44150,44150,0
|
|
20230601,223000,294134900,44150,44150,44150,44150,0
|
|
20230601,222900,294134900,44150,44150,44150,44150,0
|
|
20230601,222800,294134900,44150,44150,44150,44150,0
|
|
20230601,222700,294134900,44150,44150,44150,44150,0
|
|
20230601,222600,294134900,44150,44150,44150,44150,0
|
|
20230601,222500,294134900,44150,44150,44150,44150,0
|
|
20230601,222400,294134900,44150,44150,44150,44150,0
|
|
20230601,222300,294134900,44150,44150,44150,44150,0
|
|
20230601,222200,294134900,44150,44150,44150,44150,0
|
|
20230601,222100,294134900,44150,44150,44150,44150,0
|
|
20230601,222000,294134900,44150,44150,44150,44150,0
|
|
20230601,221900,294134900,44150,44150,44150,44150,0
|
|
20230601,221800,294134900,44150,44150,44150,44150,255
|
|
20230601,221700,294134900,44150,44150,44150,44150,0
|
|
20230601,221600,294134900,44150,44150,44150,44150,0
|
|
20230601,221500,294134900,44150,44150,44150,44150,0
|
|
20230601,221400,294134900,44150,44150,44150,44150,0
|
|
20230601,221300,294134900,44150,44150,44150,44150,0
|
|
20230601,221200,294134900,44150,44150,44150,44150,0
|
|
20230601,221100,294134900,44150,44150,44150,44150,0
|
|
20230601,221000,294134900,44150,44150,44150,44150,0
|
|
20230601,220900,294134900,44150,44150,44150,44150,0
|
|
20230601,220800,294134900,44150,44150,44150,44150,0
|
|
20230601,220700,294134900,44150,44150,44150,44150,0
|
|
20230601,220600,294134900,44150,44150,44150,44150,0
|
|
20230601,220500,294134900,44150,44150,44150,44150,0
|
|
20230601,220400,294134900,44150,44150,44150,44150,0
|
|
20230601,220300,294134900,44150,44150,44150,44150,0
|
|
20230601,220200,294134900,44150,44150,44150,44150,0
|
|
20230601,220100,294134900,44150,44150,44150,44150,0
|
|
20230601,220000,294134900,44150,44150,44150,44150,0
|
|
20230601,215900,294134900,44150,44150,44150,44150,0
|
|
20230601,215800,294134900,44150,44150,44150,44150,0
|
|
20230601,215700,294134900,44150,44150,44150,44150,0
|
|
20230601,215600,294134900,44150,44150,44150,44150,0
|
|
20230601,215500,294134900,44150,44150,44150,44150,0
|
|
20230601,215400,294134900,44150,44150,44150,44150,0
|
|
20230601,215300,294134900,44150,44150,44150,44150,0
|
|
20230601,215200,294134900,44150,44150,44150,44150,0
|
|
20230601,215100,294134900,44150,44150,44150,44150,0
|
|
20230601,215000,294134900,44150,44150,44150,44150,0
|
|
20230601,214900,294134900,44150,44150,44150,44150,0
|
|
20230601,214800,294134900,44150,44150,44150,44150,255
|
|
20230601,214700,294134900,44150,44150,44150,44150,0
|
|
20230601,214600,294134900,44150,44150,44150,44150,0
|
|
20230601,214500,294134900,44150,44150,44150,44150,0
|
|
20230601,214400,294134900,44150,44150,44150,44150,0
|
|
20230601,214300,294134900,44150,44150,44150,44150,0
|
|
20230601,214200,294134900,44150,44150,44150,44150,0
|
|
20230601,214100,294134900,44150,44150,44150,44150,0
|
|
20230601,214000,294134900,44150,44150,44150,44150,0
|
|
20230601,213900,294134900,44150,44150,44150,44150,0
|
|
20230601,213800,294134900,44150,44150,44150,44150,0
|
|
20230601,213700,294134900,44150,44150,44150,44150,0
|
|
20230601,213600,294134900,44150,44150,44150,44150,0
|
|
20230601,213500,294134900,44150,44150,44150,44150,0
|
|
20230601,213400,294134900,44150,44150,44150,44150,0
|
|
20230601,213300,294134900,44150,44150,44150,44150,0
|
|
20230601,213200,294134900,44150,44150,44150,44150,0
|
|
20230601,213100,294134900,44150,44150,44150,44150,0
|
|
20230601,213000,294134900,44150,44150,44150,44150,0
|
|
20230601,212900,294134900,44150,44150,44150,44150,0
|
|
20230601,212800,294134900,44150,44150,44150,44150,0
|
|
20230601,212700,294134900,44150,44150,44150,44150,0
|
|
20230601,212600,294134900,44150,44150,44150,44150,0
|
|
20230601,212500,294134900,44150,44150,44150,44150,0
|
|
20230601,212400,294134900,44150,44150,44150,44150,0
|
|
20230601,212300,294134900,44150,44150,44150,44150,0
|
|
20230601,212200,294134900,44150,44150,44150,44150,0
|
|
20230601,212100,294134900,44150,44150,44150,44150,0
|
|
20230601,212000,294134900,44150,44150,44150,44150,0
|
|
20230601,211900,294134900,44150,44150,44150,44150,0
|
|
20230601,211800,294134900,44150,44150,44150,44150,255
|
|
20230601,211700,294134900,44150,44150,44150,44150,0
|
|
20230601,211600,294134900,44150,44150,44150,44150,0
|
|
20230601,211500,294134900,44150,44150,44150,44150,0
|
|
20230601,211400,294134900,44150,44150,44150,44150,0
|
|
20230601,211300,294134900,44150,44150,44150,44150,0
|
|
20230601,211200,294134900,44150,44150,44150,44150,0
|
|
20230601,211100,294134900,44150,44150,44150,44150,0
|
|
20230601,211000,294134900,44150,44150,44150,44150,0
|
|
20230601,210900,294134900,44150,44150,44150,44150,0
|
|
20230601,210800,294134900,44150,44150,44150,44150,0
|
|
20230601,210700,294134900,44150,44150,44150,44150,0
|
|
20230601,210600,294134900,44150,44150,44150,44150,0
|
|
20230601,210500,294134900,44150,44150,44150,44150,0
|
|
20230601,210400,294134900,44150,44150,44150,44150,0
|
|
20230601,210300,294134900,44150,44150,44150,44150,0
|
|
20230601,210200,294134900,44150,44150,44150,44150,0
|
|
20230601,210100,294134900,44150,44150,44150,44150,0
|
|
20230601,210000,294134900,44150,44150,44150,44150,0
|
|
20230601,205900,294134900,44150,44150,44150,44150,0
|
|
20230601,205800,294134900,44150,44150,44150,44150,0
|
|
20230601,205700,294134900,44150,44150,44150,44150,0
|
|
20230601,205600,294134900,44150,44150,44150,44150,0
|
|
20230601,205500,294134900,44150,44150,44150,44150,0
|
|
20230601,205400,294134900,44150,44150,44150,44150,0
|
|
20230601,205300,294134900,44150,44150,44150,44150,0
|
|
20230601,205200,294134900,44150,44150,44150,44150,0
|
|
20230601,205100,294134900,44150,44150,44150,44150,0
|
|
20230601,205000,294134900,44150,44150,44150,44150,0
|
|
20230601,204900,294134900,44150,44150,44150,44150,0
|
|
20230601,204800,294134900,44150,44150,44150,44150,255
|
|
20230601,204700,294134900,44150,44150,44150,44150,0
|
|
20230601,204600,294134900,44150,44150,44150,44150,0
|
|
20230601,204500,294134900,44150,44150,44150,44150,0
|
|
20230601,204400,294134900,44150,44150,44150,44150,0
|
|
20230601,204300,294134900,44150,44150,44150,44150,0
|
|
20230601,204200,294134900,44150,44150,44150,44150,0
|
|
20230601,204100,294134900,44150,44150,44150,44150,0
|
|
20230601,204000,294134900,44150,44150,44150,44150,0
|
|
20230601,203900,294134900,44150,44150,44150,44150,0
|
|
20230601,203800,294134900,44150,44150,44150,44150,0
|
|
20230601,203700,294134900,44150,44150,44150,44150,0
|
|
20230601,203600,294134900,44150,44150,44150,44150,0
|
|
20230601,203500,294134900,44150,44150,44150,44150,0
|
|
20230601,203400,294134900,44150,44150,44150,44150,0
|
|
20230601,203300,294134900,44150,44150,44150,44150,0
|
|
20230601,203200,294134900,44150,44150,44150,44150,0
|
|
20230601,203100,294134900,44150,44150,44150,44150,0
|
|
20230601,203000,294134900,44150,44150,44150,44150,0
|
|
20230601,202900,294134900,44150,44150,44150,44150,0
|
|
20230601,202800,294134900,44150,44150,44150,44150,0
|
|
20230601,202700,294134900,44150,44150,44150,44150,0
|
|
20230601,202600,294134900,44150,44150,44150,44150,0
|
|
20230601,202500,294134900,44150,44150,44150,44150,0
|
|
20230601,202400,294134900,44150,44150,44150,44150,0
|
|
20230601,202300,294134900,44150,44150,44150,44150,0
|
|
20230601,202200,294134900,44150,44150,44150,44150,0
|
|
20230601,202100,294134900,44150,44150,44150,44150,0
|
|
20230601,202000,294134900,44150,44150,44150,44150,0
|
|
20230601,201900,294134900,44150,44150,44150,44150,0
|
|
20230601,201800,294134900,44150,44150,44150,44150,255
|
|
20230601,201700,294134900,44150,44150,44150,44150,0
|
|
20230601,201600,294134900,44150,44150,44150,44150,0
|
|
20230601,201500,294134900,44150,44150,44150,44150,0
|
|
20230601,201400,294134900,44150,44150,44150,44150,0
|
|
20230601,201300,294134900,44150,44150,44150,44150,0
|
|
20230601,201200,294134900,44150,44150,44150,44150,0
|
|
20230601,201100,294134900,44150,44150,44150,44150,0
|
|
20230601,201000,294134900,44150,44150,44150,44150,0
|
|
20230601,200900,294134900,44150,44150,44150,44150,0
|
|
20230601,200800,294134900,44150,44150,44150,44150,0
|
|
20230601,200700,294134900,44150,44150,44150,44150,0
|
|
20230601,200600,294134900,44150,44150,44150,44150,0
|
|
20230601,200500,294134900,44150,44150,44150,44150,0
|
|
20230601,200400,294134900,44150,44150,44150,44150,0
|
|
20230601,200300,294134900,44150,44150,44150,44150,0
|
|
20230601,200200,294134900,44150,44150,44150,44150,0
|
|
20230601,200100,294134900,44150,44150,44150,44150,0
|
|
20230601,200000,294134900,44150,44150,44150,44150,0
|
|
20230601,195900,294134900,44150,44150,44150,44150,0
|
|
20230601,195800,294134900,44150,44150,44150,44150,0
|
|
20230601,195700,294134900,44150,44150,44150,44150,0
|
|
20230601,195600,294134900,44150,44150,44150,44150,0
|
|
20230601,195500,294134900,44150,44150,44150,44150,0
|
|
20230601,195400,294134900,44150,44150,44150,44150,0
|
|
20230601,195300,294134900,44150,44150,44150,44150,0
|
|
20230601,195200,294134900,44150,44150,44150,44150,0
|
|
20230601,195100,294134900,44150,44150,44150,44150,0
|
|
20230601,195000,294134900,44150,44150,44150,44150,0
|
|
20230601,194900,294134900,44150,44150,44150,44150,0
|
|
20230601,194800,294134900,44150,44150,44150,44150,255
|
|
20230601,194700,294134900,44150,44150,44150,44150,0
|
|
20230601,194600,294134900,44150,44150,44150,44150,0
|
|
20230601,194500,294134900,44150,44150,44150,44150,0
|
|
20230601,194400,294134900,44150,44150,44150,44150,0
|
|
20230601,194300,294134900,44150,44150,44150,44150,0
|
|
20230601,194200,294134900,44150,44150,44150,44150,0
|
|
20230601,194100,294134900,44150,44150,44150,44150,0
|
|
20230601,194000,294134900,44150,44150,44150,44150,0
|
|
20230601,193900,294134900,44150,44150,44150,44150,0
|
|
20230601,193800,294134900,44150,44150,44150,44150,0
|
|
20230601,193700,294134900,44150,44150,44150,44150,0
|
|
20230601,193600,294134900,44150,44150,44150,44150,0
|
|
20230601,193500,294134900,44150,44150,44150,44150,0
|
|
20230601,193400,294134900,44150,44150,44150,44150,0
|
|
20230601,193300,294134900,44150,44150,44150,44150,0
|
|
20230601,193200,294134900,44150,44150,44150,44150,0
|
|
20230601,193100,294134900,44150,44150,44150,44150,0
|
|
20230601,193000,294134900,44150,44150,44150,44150,0
|
|
20230601,192900,294134900,44150,44150,44150,44150,0
|
|
20230601,192800,294134900,44150,44150,44150,44150,0
|
|
20230601,192700,294134900,44150,44150,44150,44150,0
|
|
20230601,192600,294134900,44150,44150,44150,44150,0
|
|
20230601,192500,294134900,44150,44150,44150,44150,0
|
|
20230601,192400,294134900,44150,44150,44150,44150,0
|
|
20230601,192300,294134900,44150,44150,44150,44150,0
|
|
20230601,192200,294134900,44150,44150,44150,44150,0
|
|
20230601,192100,294134900,44150,44150,44150,44150,0
|
|
20230601,192000,294134900,44150,44150,44150,44150,0
|
|
20230601,191900,294134900,44150,44150,44150,44150,0
|
|
20230601,191800,294134900,44150,44150,44150,44150,255
|
|
20230601,191700,294134900,44150,44150,44150,44150,0
|
|
20230601,191600,294134900,44150,44150,44150,44150,0
|
|
20230601,191500,294134900,44150,44150,44150,44150,0
|
|
20230601,191400,294134900,44150,44150,44150,44150,0
|
|
20230601,191300,294134900,44150,44150,44150,44150,0
|
|
20230601,191200,294134900,44150,44150,44150,44150,0
|
|
20230601,191100,294134900,44150,44150,44150,44150,0
|
|
20230601,191000,294134900,44150,44150,44150,44150,0
|
|
20230601,190900,294134900,44150,44150,44150,44150,0
|
|
20230601,190800,294134900,44150,44150,44150,44150,0
|
|
20230601,190700,294134900,44150,44150,44150,44150,0
|
|
20230601,190600,294134900,44150,44150,44150,44150,0
|
|
20230601,190500,294134900,44150,44150,44150,44150,0
|
|
20230601,190400,294134900,44150,44150,44150,44150,0
|
|
20230601,190300,294134900,44150,44150,44150,44150,0
|
|
20230601,190200,294134900,44150,44150,44150,44150,0
|
|
20230601,190100,294134900,44150,44150,44150,44150,0
|
|
20230601,190000,294134900,44150,44150,44150,44150,0
|
|
20230601,185900,294134900,44150,44150,44150,44150,0
|
|
20230601,185800,294134900,44150,44150,44150,44150,0
|
|
20230601,185700,294134900,44150,44150,44150,44150,0
|
|
20230601,185600,294134900,44150,44150,44150,44150,0
|
|
20230601,185500,294134900,44150,44150,44150,44150,0
|
|
20230601,185400,294134900,44150,44150,44150,44150,0
|
|
20230601,185300,294134900,44150,44150,44150,44150,0
|
|
20230601,185200,294134900,44150,44150,44150,44150,0
|
|
20230601,185100,294134900,44150,44150,44150,44150,0
|
|
20230601,185000,294134900,44150,44150,44150,44150,0
|
|
20230601,184900,294134900,44150,44150,44150,44150,0
|
|
20230601,184800,294134900,44150,44150,44150,44150,255
|
|
20230601,184700,294134900,44150,44150,44150,44150,0
|
|
20230601,184600,294134900,44150,44150,44150,44150,0
|
|
20230601,184500,294134900,44150,44150,44150,44150,0
|
|
20230601,184400,294134900,44150,44150,44150,44150,0
|
|
20230601,184300,294134900,44150,44150,44150,44150,0
|
|
20230601,184200,294134900,44150,44150,44150,44150,0
|
|
20230601,184100,294134900,44150,44150,44150,44150,0
|
|
20230601,184000,294134900,44150,44150,44150,44150,0
|
|
20230601,183900,294134900,44150,44150,44150,44150,0
|
|
20230601,183800,294134900,44150,44150,44150,44150,0
|
|
20230601,183700,294134900,44150,44150,44150,44150,0
|
|
20230601,183600,294134900,44150,44150,44150,44150,0
|
|
20230601,183500,294134900,44150,44150,44150,44150,0
|
|
20230601,183400,294134900,44150,44150,44150,44150,0
|
|
20230601,183300,294134900,44150,44150,44150,44150,0
|
|
20230601,183200,294134900,44150,44150,44150,44150,0
|
|
20230601,183100,294134900,44150,44150,44150,44150,0
|
|
20230601,183000,294134900,44150,44150,44150,44150,0
|
|
20230601,182900,294134900,44150,44150,44150,44150,0
|
|
20230601,182800,294134900,44150,44150,44150,44150,0
|
|
20230601,182700,294134900,44150,44150,44150,44150,0
|
|
20230601,182600,294134900,44150,44150,44150,44150,0
|
|
20230601,182500,294134900,44150,44150,44150,44150,0
|
|
20230601,182400,294134900,44150,44150,44150,44150,0
|
|
20230601,182300,294134900,44150,44150,44150,44150,0
|
|
20230601,182200,294134900,44150,44150,44150,44150,0
|
|
20230601,182100,294134900,44150,44150,44150,44150,0
|
|
20230601,182000,294134900,44150,44150,44150,44150,0
|
|
20230601,181900,294134900,44150,44150,44150,44150,0
|
|
20230601,181800,294134900,44150,44150,44150,44150,255
|
|
20230601,181700,294134900,44150,44150,44150,44150,0
|
|
20230601,181600,294134900,44150,44150,44150,44150,0
|
|
20230601,181500,294134900,44150,44150,44150,44150,0
|
|
20230601,181400,294134900,44150,44150,44150,44150,0
|
|
20230601,181300,294134900,44150,44150,44150,44150,0
|
|
20230601,181200,294134900,44150,44150,44150,44150,0
|
|
20230601,181100,294134900,44150,44150,44150,44150,0
|
|
20230601,181000,294134900,44150,44150,44150,44150,0
|
|
20230601,180900,294134900,44150,44150,44150,44150,0
|
|
20230601,180800,294134900,44150,44150,44150,44150,0
|
|
20230601,180700,294134900,44150,44150,44150,44150,0
|
|
20230601,180600,294134900,44150,44150,44150,44150,0
|
|
20230601,180500,294134900,44150,44150,44150,44150,0
|
|
20230601,180400,294134900,44150,44150,44150,44150,0
|
|
20230601,180300,294134900,44150,44150,44150,44150,0
|
|
20230601,180200,294134900,44150,44150,44150,44150,0
|
|
20230601,180100,294134900,44150,44150,44150,44150,0
|
|
20230601,180000,294134900,44150,44150,44150,44150,0
|
|
20230601,175900,294134900,44150,44150,44150,44150,0
|
|
20230601,175800,294134900,44150,44150,44150,44150,0
|
|
20230601,175700,294134900,44150,44150,44150,44150,0
|
|
20230601,175600,294134900,44150,44150,44150,44150,0
|
|
20230601,175500,294134900,44150,44150,44150,44150,0
|
|
20230601,175400,294134900,44150,44150,44150,44150,0
|
|
20230601,175300,294134900,44150,44150,44150,44150,0
|
|
20230601,175200,294134900,44150,44150,44150,44150,0
|
|
20230601,175100,294134900,44150,44150,44150,44150,0
|
|
20230601,175000,294134900,44150,44150,44150,44150,0
|
|
20230601,174900,294134900,44150,44150,44150,44150,0
|
|
20230601,174800,294134900,44150,44150,44150,44150,255
|
|
20230601,174700,294134900,44150,44150,44150,44150,0
|
|
20230601,174600,294134900,44150,44150,44150,44150,0
|
|
20230601,174500,294134900,44150,44150,44150,44150,0
|
|
20230601,174400,294134900,44150,44150,44150,44150,0
|
|
20230601,174300,294134900,44150,44150,44150,44150,0
|
|
20230601,174200,294134900,44150,44150,44150,44150,0
|
|
20230601,174100,294134900,44150,44150,44150,44150,0
|
|
20230601,174000,294134900,44150,44150,44150,44150,0
|
|
20230601,173900,294134900,44150,44150,44150,44150,0
|
|
20230601,173800,294134900,44150,44150,44150,44150,0
|
|
20230601,173700,294134900,44150,44150,44150,44150,0
|
|
20230601,173600,294134900,44150,44150,44150,44150,0
|
|
20230601,173500,294134900,44150,44150,44150,44150,0
|
|
20230601,173400,294134900,44150,44150,44150,44150,0
|
|
20230601,173300,294134900,44150,44150,44150,44150,0
|
|
20230601,173200,294134900,44150,44150,44150,44150,0
|
|
20230601,173100,294134900,44150,44150,44150,44150,0
|
|
20230601,173000,294134900,44150,44150,44150,44150,0
|
|
20230601,172900,294134900,44150,44150,44150,44150,0
|
|
20230601,172800,294134900,44150,44150,44150,44150,0
|
|
20230601,172700,294134900,44150,44150,44150,44150,0
|
|
20230601,172600,294134900,44150,44150,44150,44150,0
|
|
20230601,172500,294134900,44150,44150,44150,44150,0
|
|
20230601,172400,294134900,44150,44150,44150,44150,0
|
|
20230601,172300,294134900,44150,44150,44150,44150,0
|
|
20230601,172200,294134900,44150,44150,44150,44150,0
|
|
20230601,172100,294134900,44150,44150,44150,44150,0
|
|
20230601,172000,294134900,44150,44150,44150,44150,0
|
|
20230601,171900,294134900,44150,44150,44150,44150,0
|
|
20230601,171800,294134900,44150,44150,44150,44150,255
|
|
20230601,171700,294134900,44150,44150,44150,44150,0
|
|
20230601,171600,294134900,44150,44150,44150,44150,0
|
|
20230601,171500,294134900,44150,44150,44150,44150,0
|
|
20230601,171400,294134900,44150,44150,44150,44150,0
|
|
20230601,171300,294134900,44150,44150,44150,44150,0
|
|
20230601,171200,294134900,44150,44150,44150,44150,0
|
|
20230601,171100,294134900,44150,44150,44150,44150,0
|
|
20230601,171000,294134900,44150,44150,44150,44150,0
|
|
20230601,170900,294134900,44150,44150,44150,44150,0
|
|
20230601,170800,294134900,44150,44150,44150,44150,0
|
|
20230601,170700,294134900,44150,44150,44150,44150,0
|
|
20230601,170600,294134900,44150,44150,44150,44150,0
|
|
20230601,170500,294134900,44150,44150,44150,44150,0
|
|
20230601,170400,294134900,44150,44150,44150,44150,0
|
|
20230601,170300,294134900,44150,44150,44150,44150,0
|
|
20230601,170200,294134900,44150,44150,44150,44150,0
|
|
20230601,170100,294134900,44150,44150,44150,44150,0
|
|
20230601,170000,294134900,44150,44150,44150,44150,0
|
|
20230601,165900,294134900,44150,44150,44150,44150,0
|
|
20230601,165800,294134900,44150,44150,44150,44150,0
|
|
20230601,165700,294134900,44150,44150,44150,44150,0
|
|
20230601,165600,294134900,44150,44150,44150,44150,0
|
|
20230601,165500,294134900,44150,44150,44150,44150,0
|
|
20230601,165400,294134900,44150,44150,44150,44150,0
|
|
20230601,165300,294134900,44150,44150,44150,44150,0
|
|
20230601,165200,294134900,44150,44150,44150,44150,0
|
|
20230601,165100,294134900,44150,44150,44150,44150,0
|
|
20230601,165000,294134900,44150,44150,44150,44150,0
|
|
20230601,164900,294134900,44150,44150,44150,44150,0
|
|
20230601,164800,294134900,44150,44150,44150,44150,255
|
|
20230601,164700,294134900,44150,44150,44150,44150,0
|
|
20230601,164600,294134900,44150,44150,44150,44150,0
|
|
20230601,164500,294134900,44150,44150,44150,44150,0
|
|
20230601,164400,294134900,44150,44150,44150,44150,0
|
|
20230601,164300,294134900,44150,44150,44150,44150,0
|
|
20230601,164200,294134900,44150,44150,44150,44150,0
|
|
20230601,164100,294134900,44150,44150,44150,44150,0
|
|
20230601,164000,294134900,44150,44150,44150,44150,0
|
|
20230601,163900,294134900,44150,44150,44150,44150,0
|
|
20230601,163800,294134900,44150,44150,44150,44150,0
|
|
20230601,163700,294134900,44150,44150,44150,44150,0
|
|
20230601,163600,294134900,44150,44150,44150,44150,0
|
|
20230601,163500,294134900,44150,44150,44150,44150,0
|
|
20230601,163400,294134900,44150,44150,44150,44150,0
|
|
20230601,163300,294134900,44150,44150,44150,44150,0
|
|
20230601,163200,294134900,44150,44150,44150,44150,0
|
|
20230601,163100,294134900,44150,44150,44150,44150,0
|
|
20230601,163000,294134900,44150,44150,44150,44150,0
|
|
20230601,162900,294134900,44150,44150,44150,44150,0
|
|
20230601,162800,294134900,44150,44150,44150,44150,0
|
|
20230601,162700,294134900,44150,44150,44150,44150,0
|
|
20230601,162600,294134900,44150,44150,44150,44150,0
|
|
20230601,162500,294134900,44150,44150,44150,44150,0
|
|
20230601,162400,294134900,44150,44150,44150,44150,0
|
|
20230601,162300,294134900,44150,44150,44150,44150,0
|
|
20230601,162200,294134900,44150,44150,44150,44150,0
|
|
20230601,162100,294134900,44150,44150,44150,44150,0
|
|
20230601,162000,294134900,44150,44150,44150,44150,0
|
|
20230601,161900,294134900,44150,44150,44150,44150,0
|
|
20230601,161800,294134900,44150,44150,44150,44150,255
|
|
20230601,161700,294134900,44150,44150,44150,44150,0
|
|
20230601,161600,294134900,44150,44150,44150,44150,0
|
|
20230601,161500,294134900,44150,44150,44150,44150,0
|
|
20230601,161400,294134900,44150,44150,44150,44150,0
|
|
20230601,161300,294134900,44150,44150,44150,44150,0
|
|
20230601,161200,294134900,44150,44150,44150,44150,0
|
|
20230601,161100,294134900,44150,44150,44150,44150,0
|
|
20230601,161000,294134900,44150,44150,44150,44150,0
|
|
20230601,160900,294134900,44150,44150,44150,44150,0
|
|
20230601,160800,294134900,44150,44150,44150,44150,0
|
|
20230601,160700,294134900,44150,44150,44150,44150,0
|
|
20230601,160600,294134900,44150,44150,44150,44150,0
|
|
20230601,160500,294134900,44150,44150,44150,44150,0
|
|
20230601,160400,294134900,44150,44150,44150,44150,0
|
|
20230601,160300,294134900,44150,44150,44150,44150,0
|
|
20230601,160200,294134900,44150,44150,44150,44150,0
|
|
20230601,160100,294134900,44150,44150,44150,44150,0
|
|
20230601,160000,294134900,44150,44150,44150,44150,0
|
|
20230601,155900,294134900,44150,44150,44150,44150,0
|
|
20230601,155800,294134900,44150,44150,44150,44150,0
|
|
20230601,155700,294134900,44150,44150,44150,44150,0
|
|
20230601,155600,294134900,44150,44150,44150,44150,0
|
|
20230601,155500,294134900,44150,44150,44150,44150,0
|
|
20230601,155400,294134900,44150,44150,44150,44150,0
|
|
20230601,155300,294134900,44150,44150,44150,44150,0
|
|
20230601,155200,294134900,44150,44150,44150,44150,0
|
|
20230601,155100,294134900,44150,44150,44150,44150,0
|
|
20230601,155000,294134900,44150,44150,44150,44150,0
|
|
20230601,154900,294134900,44150,44150,44150,44150,0
|
|
20230601,154800,294134900,44150,44150,44150,44150,255
|
|
20230601,154700,294134900,44150,44150,44150,44150,0
|
|
20230601,154600,294134900,44150,44150,44150,44150,0
|
|
20230601,154500,294134900,44150,44150,44150,44150,0
|
|
20230601,154400,294134900,44150,44150,44150,44150,0
|
|
20230601,154300,294134900,44150,44150,44150,44150,0
|
|
20230601,154200,294134900,44150,44150,44150,44150,0
|
|
20230601,154100,294134900,44150,44150,44150,44150,0
|
|
20230601,154000,294134900,44150,44150,44150,44150,0
|
|
20230601,153900,294134900,44150,44150,44150,44150,0
|
|
20230601,153800,294134900,44150,44150,44150,44150,0
|
|
20230601,153700,294134900,44150,44150,44150,44150,0
|
|
20230601,153600,294134900,44150,44150,44150,44150,0
|
|
20230601,153500,294134900,44150,44150,44150,44150,0
|
|
20230601,153400,294134900,44150,44150,44150,44150,0
|
|
20230601,153300,294134900,44150,44150,44150,44150,0
|
|
20230601,153200,294134900,44150,44150,44150,44150,0
|
|
20230601,153100,294134900,44150,44150,44150,44150,0
|
|
20230601,153000,294134900,44150,44150,44150,44150,255
|
|
20230601,152900,282876650,43950,43950,43950,43950,0
|
|
20230601,152800,282876650,43950,43950,43950,43950,0
|
|
20230601,152700,282876650,43950,43950,43950,43950,0
|
|
20230601,152600,282876650,43950,43950,43950,43950,0
|
|
20230601,152500,282876650,43950,43950,43950,43950,0
|
|
20230601,152400,282876650,43950,43950,43950,43950,0
|
|
20230601,152300,282876650,43950,43950,43950,43950,0
|
|
20230601,152200,282876650,43950,43950,43950,43950,0
|
|
20230601,152100,282876650,43950,43950,43950,43950,0
|
|
20230601,152000,282876650,43950,43950,43950,43950,0
|
|
20230601,151900,282876650,43950,44000,44000,43950,11
|
|
20230601,151800,282392700,43950,43950,43950,43950,0
|
|
20230601,151700,282392700,43950,43950,43950,43950,3
|
|
20230601,151600,282260850,43950,43950,43950,43950,0
|
|
20230601,151500,282260850,43950,43950,43950,43950,0
|
|
20230601,151400,282260850,43950,43950,43950,43950,7
|
|
20230601,151300,281953200,43950,44100,44100,43950,91
|
|
20230601,151200,277951150,43950,43950,43950,43950,0
|
|
20230601,151100,277951150,43950,43950,43950,43950,0
|
|
20230601,151000,277951150,43950,43950,43950,43950,2
|
|
20230601,150900,277863250,44000,44100,44100,44000,251
|
|
20230601,150800,266800900,44100,44100,44100,44100,0
|
|
20230601,150700,266800900,44100,44100,44100,44100,0
|
|
20230601,150600,266800900,44100,44100,44100,44100,0
|
|
20230601,150500,266800900,44100,44100,44100,44100,1
|
|
20230601,150400,266756800,44100,44100,44100,44100,38
|
|
20230601,150300,265081000,44150,44150,44150,44150,0
|
|
20230601,150200,265081000,44150,44150,44150,44150,0
|
|
20230601,150100,265081000,44150,44150,44150,44150,0
|
|
20230601,150000,265081000,44150,44150,44150,44150,1
|
|
20230601,145900,265036850,44150,44150,44150,44150,1
|
|
20230601,145800,264992700,44150,44150,44150,44150,0
|
|
20230601,145700,264992700,44150,44150,44150,44150,44
|
|
20230601,145600,263050100,44150,44150,44150,44150,3
|
|
20230601,145500,262917650,44100,44100,44100,44100,0
|
|
20230601,145400,262917650,44100,44100,44100,44100,0
|
|
20230601,145300,262917650,44100,44150,44150,44100,79
|
|
20230601,145200,259429850,44100,44100,44100,44100,0
|
|
20230601,145100,259429850,44100,44100,44100,44100,0
|
|
20230601,145000,259429850,44100,44000,44100,44000,140
|
|
20230601,144900,253255950,44050,44050,44050,44050,0
|
|
20230601,144800,253255950,44050,44050,44050,44050,0
|
|
20230601,144700,253255950,44050,44050,44050,44050,0
|
|
20230601,144600,253255950,44050,44050,44050,44050,6
|
|
20230601,144500,252991650,44000,44000,44000,44000,6
|
|
20230601,144400,252727650,44000,44000,44000,44000,50
|
|
20230601,144300,250527650,44000,44000,44000,44000,100
|
|
20230601,144200,246127650,43950,43950,43950,43950,0
|
|
20230601,144100,246127650,43950,43950,43950,43950,0
|
|
20230601,144000,246127650,43950,43950,43950,43950,0
|
|
20230601,143900,246127650,43950,43950,43950,43950,1
|
|
20230601,143800,246083700,44000,44000,44000,44000,0
|
|
20230601,143700,246083700,44000,44000,44000,44000,0
|
|
20230601,143600,246083700,44000,44000,44000,44000,0
|
|
20230601,143500,246083700,44000,44000,44000,44000,0
|
|
20230601,143400,246083700,44000,44000,44000,44000,0
|
|
20230601,143300,246083700,44000,44000,44000,44000,0
|
|
20230601,143200,246083700,44000,44000,44000,44000,3
|
|
20230601,143100,245951700,44050,44050,44050,44050,1
|
|
20230601,143000,245907650,43900,43900,43900,43900,0
|
|
20230601,142900,245907650,43900,43900,43900,43900,0
|
|
20230601,142800,245907650,43900,43900,43900,43900,0
|
|
20230601,142700,245907650,43900,43900,43900,43900,0
|
|
20230601,142600,245907650,43900,43900,43900,43900,1
|
|
20230601,142500,245863750,43900,43900,43900,43900,0
|
|
20230601,142400,245863750,43900,43900,43900,43900,1
|
|
20230601,142300,245819850,44050,44050,44050,44050,0
|
|
20230601,142200,245819850,44050,44050,44050,44050,0
|
|
20230601,142100,245819850,44050,44050,44050,44050,0
|
|
20230601,142000,245819850,44050,44050,44050,44050,0
|
|
20230601,141900,245819850,44050,44050,44050,44050,0
|
|
20230601,141800,245819850,44050,44050,44050,44050,0
|
|
20230601,141700,245819850,44050,44050,44050,44050,1
|
|
20230601,141600,245775800,43850,43850,43850,43850,0
|
|
20230601,141500,245775800,43850,43850,43850,43850,0
|
|
20230601,141400,245775800,43850,43850,43850,43850,2
|
|
20230601,141300,245688100,43850,43850,43850,43850,0
|
|
20230601,141200,245688100,43850,43850,43850,43850,1
|
|
20230601,141100,245644250,43850,43850,43850,43850,0
|
|
20230601,141000,245644250,43850,43850,43850,43850,0
|
|
20230601,140900,245644250,43850,43850,43850,43850,0
|
|
20230601,140800,245644250,43850,43850,43850,43850,0
|
|
20230601,140700,245644250,43850,43850,43850,43850,0
|
|
20230601,140600,245644250,43850,43850,43850,43850,0
|
|
20230601,140500,245644250,43850,43850,43850,43800,965
|
|
20230601,140400,203339800,43900,43900,43900,43900,20
|
|
20230601,140300,202461800,43900,44050,44050,43900,200
|
|
20230601,140200,193672000,44050,44050,44050,44050,63
|
|
20230601,140100,190896850,44100,44100,44100,44100,36
|
|
20230601,140000,189309250,44100,44100,44100,44100,1
|
|
20230601,135900,189265150,44100,44100,44100,44100,2
|
|
20230601,135800,189176950,44100,44100,44100,44100,1
|
|
20230601,135700,189132850,44150,44150,44150,44150,0
|
|
20230601,135600,189132850,44150,44150,44150,44150,8
|
|
20230601,135500,188779650,44150,44150,44150,44150,0
|
|
20230601,135400,188779650,44150,44150,44150,44150,0
|
|
20230601,135300,188779650,44150,44150,44150,44150,0
|
|
20230601,135200,188779650,44150,44150,44150,44150,0
|
|
20230601,135100,188779650,44150,44150,44150,44150,0
|
|
20230601,135000,188779650,44150,44150,44150,44150,5
|
|
20230601,134900,188558900,44100,44100,44100,44100,0
|
|
20230601,134800,188558900,44100,44100,44100,44100,0
|
|
20230601,134700,188558900,44100,44100,44100,44100,0
|
|
20230601,134600,188558900,44100,44100,44100,44100,0
|
|
20230601,134500,188558900,44100,44100,44100,44100,1
|
|
20230601,134400,188514800,44150,44150,44150,44150,0
|
|
20230601,134300,188514800,44150,44150,44150,44150,0
|
|
20230601,134200,188514800,44150,44200,44200,44150,23
|
|
20230601,134100,187498350,44200,44200,44200,44200,2
|
|
20230601,134000,187409950,44200,44200,44200,44200,0
|
|
20230601,133900,187409950,44200,44200,44200,44200,0
|
|
20230601,133800,187409950,44200,44200,44200,44200,29
|
|
20230601,133700,186128150,44100,44100,44100,44100,0
|
|
20230601,133600,186128150,44100,44100,44100,44100,0
|
|
20230601,133500,186128150,44100,44150,44150,44100,100
|
|
20230601,133400,181714950,44200,44200,44200,44200,7
|
|
20230601,133300,181405550,44150,44150,44150,44150,1
|
|
20230601,133200,181361400,44150,44150,44150,44150,0
|
|
20230601,133100,181361400,44150,44150,44150,44150,0
|
|
20230601,133000,181361400,44150,44150,44150,44150,0
|
|
20230601,132900,181361400,44150,44150,44150,44150,0
|
|
20230601,132800,181361400,44150,44150,44150,44150,50
|
|
20230601,132700,179153900,44200,44200,44200,44200,0
|
|
20230601,132600,179153900,44200,44200,44200,44200,1
|
|
20230601,132500,179109700,44200,44200,44200,44200,0
|
|
20230601,132400,179109700,44200,44250,44250,44200,78
|
|
20230601,132300,175658400,44250,44250,44250,44250,1
|
|
20230601,132200,175614150,44150,44250,44250,44150,21
|
|
20230601,132100,174686900,44150,44150,44150,44150,0
|
|
20230601,132000,174686900,44150,44150,44150,44150,0
|
|
20230601,131900,174686900,44150,44150,44150,44150,1
|
|
20230601,131800,174642750,44200,44200,44200,44200,0
|
|
20230601,131700,174642750,44200,44200,44200,44200,0
|
|
20230601,131600,174642750,44200,44200,44200,44200,0
|
|
20230601,131500,174642750,44200,44200,44200,44200,0
|
|
20230601,131400,174642750,44200,44200,44200,44200,0
|
|
20230601,131300,174642750,44200,44200,44200,44200,0
|
|
20230601,131200,174642750,44200,44200,44200,44200,55
|
|
20230601,131100,172211750,44250,44250,44250,44250,0
|
|
20230601,131000,172211750,44250,44250,44250,44250,0
|
|
20230601,130900,172211750,44250,44250,44250,44250,0
|
|
20230601,130800,172211750,44250,44250,44250,44250,36
|
|
20230601,130700,170618750,44250,44250,44250,44250,0
|
|
20230601,130600,170618750,44250,44250,44250,44250,0
|
|
20230601,130500,170618750,44250,44250,44250,44250,0
|
|
20230601,130400,170618750,44250,44250,44250,44250,4
|
|
20230601,130300,170441750,44250,44250,44250,44250,10
|
|
20230601,130200,169999250,44200,44200,44200,44200,0
|
|
20230601,130100,169999250,44200,44200,44200,44200,0
|
|
20230601,130000,169999250,44200,44200,44200,44200,0
|
|
20230601,125900,169999250,44200,44200,44200,44200,0
|
|
20230601,125800,169999250,44200,44200,44200,44200,0
|
|
20230601,125700,169999250,44200,44200,44200,44200,0
|
|
20230601,125600,169999250,44200,44200,44200,44200,0
|
|
20230601,125500,169999250,44200,44200,44200,44200,0
|
|
20230601,125400,169999250,44200,44200,44200,44200,0
|
|
20230601,125300,169999250,44200,44200,44200,44200,89
|
|
20230601,125200,166065450,44200,44200,44200,44200,0
|
|
20230601,125100,166065450,44200,44200,44200,44200,0
|
|
20230601,125000,166065450,44200,44200,44200,44200,0
|
|
20230601,124900,166065450,44200,44200,44200,44200,3
|
|
20230601,124800,165932850,44150,44150,44150,44150,0
|
|
20230601,124700,165932850,44150,44150,44150,44150,0
|
|
20230601,124600,165932850,44150,44150,44150,44150,8
|
|
20230601,124500,165579650,44150,44150,44150,44150,18
|
|
20230601,124400,164784950,44150,44150,44150,44150,18
|
|
20230601,124300,163990250,44150,44150,44150,44150,0
|
|
20230601,124200,163990250,44150,44150,44150,44150,0
|
|
20230601,124100,163990250,44150,44150,44150,44150,0
|
|
20230601,124000,163990250,44150,44150,44150,44150,0
|
|
20230601,123900,163990250,44150,44150,44150,44150,1
|
|
20230601,123800,163946100,44100,44100,44100,44100,7
|
|
20230601,123700,163637400,44150,44150,44150,44150,3
|
|
20230601,123600,163504950,44150,44150,44150,44150,0
|
|
20230601,123500,163504950,44150,44150,44150,44150,1
|
|
20230601,123400,163460800,44150,44150,44150,44150,0
|
|
20230601,123300,163460800,44150,44150,44150,44150,3
|
|
20230601,123200,163328350,44100,44100,44100,44100,0
|
|
20230601,123100,163328350,44100,44100,44100,44100,272
|
|
20230601,123000,151333150,44100,44100,44100,44100,0
|
|
20230601,122900,151333150,44100,44100,44100,44100,50
|
|
20230601,122800,149128150,44050,44050,44050,44050,1
|
|
20230601,122700,149084100,44100,44100,44100,44100,11
|
|
20230601,122600,148599000,44050,44050,44050,44050,1
|
|
20230601,122500,148554950,44050,44050,44050,44050,1
|
|
20230601,122400,148510900,44050,44050,44050,44050,0
|
|
20230601,122300,148510900,44050,44050,44050,44050,60
|
|
20230601,122200,145867900,44050,44050,44050,44050,0
|
|
20230601,122100,145867900,44050,44050,44050,44050,0
|
|
20230601,122000,145867900,44050,44050,44050,44050,6
|
|
20230601,121900,145603600,44050,44050,44050,44050,0
|
|
20230601,121800,145603600,44050,44050,44050,44050,0
|
|
20230601,121700,145603600,44050,44000,44050,44000,15
|
|
20230601,121600,144943400,44000,44000,44000,44000,0
|
|
20230601,121500,144943400,44000,44000,44000,44000,1
|
|
20230601,121400,144899400,44050,44050,44050,44050,2
|
|
20230601,121300,144811300,44050,44050,44050,44050,0
|
|
20230601,121200,144811300,44050,44050,44050,44050,1
|
|
20230601,121100,144767250,44100,44100,44100,44100,0
|
|
20230601,121000,144767250,44100,44100,44100,44100,0
|
|
20230601,120900,144767250,44100,44100,44100,44100,0
|
|
20230601,120800,144767250,44100,44100,44100,44100,0
|
|
20230601,120700,144767250,44100,44100,44100,44100,0
|
|
20230601,120600,144767250,44100,44100,44100,44100,12
|
|
20230601,120500,144238050,44100,44100,44100,44100,0
|
|
20230601,120400,144238050,44100,44100,44100,44100,8
|
|
20230601,120300,143885250,44000,44000,44000,44000,2
|
|
20230601,120200,143797250,44000,44000,44000,44000,0
|
|
20230601,120100,143797250,44000,44000,44000,44000,1
|
|
20230601,120000,143753250,43950,43900,43950,43900,80
|
|
20230601,115900,140238250,43900,43900,43900,43900,0
|
|
20230601,115800,140238250,43900,43900,43900,43900,131
|
|
20230601,115700,134487350,43850,43850,43850,43850,0
|
|
20230601,115600,134487350,43850,43850,43850,43850,3
|
|
20230601,115500,134355800,43850,43850,43850,43850,2
|
|
20230601,115400,134268100,43850,43850,43850,43850,1
|
|
20230601,115300,134224250,43850,43850,43850,43850,2
|
|
20230601,115200,134136550,43850,43850,43850,43850,1
|
|
20230601,115100,134092700,43850,43850,43850,43850,1
|
|
20230601,115000,134048850,43850,43900,43900,43850,3
|
|
20230601,114900,133917200,43850,43850,43850,43850,1
|
|
20230601,114800,133873350,43850,43850,43850,43850,3
|
|
20230601,114700,133741800,43850,43850,43850,43850,2
|
|
20230601,114600,133654100,43850,43850,43850,43850,1
|
|
20230601,114500,133610250,43850,43850,43850,43850,2
|
|
20230601,114400,133522550,43850,43850,43850,43850,1
|
|
20230601,114300,133478700,43850,43850,43850,43850,1
|
|
20230601,114200,133434850,43850,43850,43850,43850,1
|
|
20230601,114100,133391000,43850,43850,43850,43850,3
|
|
20230601,114000,133259450,43850,43850,43850,43850,1
|
|
20230601,113900,133215600,43850,43850,43850,43850,1
|
|
20230601,113800,133171750,43850,43850,43850,43850,1
|
|
20230601,113700,133127900,43850,43850,43850,43850,1
|
|
20230601,113600,133084050,43850,43850,43850,43850,2
|
|
20230601,113500,132996350,43850,43900,43900,43850,2
|
|
20230601,113400,132908600,43850,43850,43850,43850,1
|
|
20230601,113300,132864750,43850,43850,43850,43850,3
|
|
20230601,113200,132733200,43850,43850,43850,43850,1
|
|
20230601,113100,132689350,43850,43850,43850,43850,1
|
|
20230601,113000,132645500,43850,43900,43900,43850,31
|
|
20230601,112900,131284650,43850,43850,43850,43850,1
|
|
20230601,112800,131240800,43850,43850,43850,43850,2
|
|
20230601,112700,131153100,43850,43850,43850,43850,1
|
|
20230601,112600,131109250,43850,43850,43850,43850,1
|
|
20230601,112500,131065400,43850,43850,43900,43850,12
|
|
20230601,112400,130538700,43850,43850,43850,43850,2
|
|
20230601,112300,130451000,43850,43850,43850,43850,3
|
|
20230601,112200,130319450,43850,43850,43850,43850,12
|
|
20230601,112100,129793250,43850,43850,43850,43850,1
|
|
20230601,112000,129749400,43850,43900,43900,43850,4
|
|
20230601,111900,129573900,43850,43850,43850,43850,1
|
|
20230601,111800,129530050,43850,43900,43900,43850,11
|
|
20230601,111700,129047200,43850,43850,43850,43850,2
|
|
20230601,111600,128959500,43850,43900,43900,43850,3
|
|
20230601,111500,128827900,43900,43850,43900,43850,2
|
|
20230601,111400,128740150,43850,43850,43850,43850,1
|
|
20230601,111300,128696300,43850,43850,43850,43850,1
|
|
20230601,111200,128652450,43850,43850,43850,43850,1
|
|
20230601,111100,128608600,43850,43850,43850,43850,3
|
|
20230601,111000,128477050,43850,43850,43850,43850,1
|
|
20230601,110900,128433200,43850,43850,43850,43850,2
|
|
20230601,110800,128345500,43850,43850,43850,43850,2
|
|
20230601,110700,128257800,43850,43850,43850,43850,1
|
|
20230601,110600,128213950,43850,43850,43850,43850,1
|
|
20230601,110500,128170100,43850,43850,43850,43850,1
|
|
20230601,110400,128126250,43850,43900,43900,43850,2
|
|
20230601,110300,128038500,43900,43900,43900,43900,4
|
|
20230601,110200,127862900,43850,43850,43850,43850,1
|
|
20230601,110100,127819050,44000,44000,44000,44000,0
|
|
20230601,110000,127819050,44000,43850,44000,43850,133
|
|
20230601,105900,121986850,43800,43850,43850,43800,7
|
|
20230601,105800,121680000,43800,43850,43850,43800,53
|
|
20230601,105700,119356000,43800,43800,43800,43800,1
|
|
20230601,105600,119312200,43800,43850,43850,43800,51
|
|
20230601,105500,117075900,43800,43800,43800,43800,3
|
|
20230601,105400,116944500,43800,43800,43800,43800,5
|
|
20230601,105300,116725500,43800,43800,43800,43800,1
|
|
20230601,105200,116681700,43800,43800,43800,43800,1
|
|
20230601,105100,116637900,43800,43800,43800,43800,2
|
|
20230601,105000,116550300,43800,43800,43800,43800,1
|
|
20230601,104900,116506500,43800,43800,43800,43800,1
|
|
20230601,104800,116462700,43800,43800,43800,43800,1
|
|
20230601,104700,116418900,43850,43850,43850,43850,150
|
|
20230601,104600,109841400,43850,43850,43850,43850,3
|
|
20230601,104500,109709850,43850,43850,43850,43850,1
|
|
20230601,104400,109666000,43850,43850,43850,43850,1
|
|
20230601,104300,109622150,43900,43900,43900,43900,4
|
|
20230601,104200,109446550,43900,43900,43900,43900,1
|
|
20230601,104100,109402650,43900,43850,43900,43850,2
|
|
20230601,104000,109314900,43850,43850,43850,43850,1
|
|
20230601,103900,109271050,43850,43900,43900,43850,22
|
|
20230601,103800,108305300,43900,43900,43900,43900,3
|
|
20230601,103700,108173600,43900,43900,43900,43900,11
|
|
20230601,103600,107690700,43900,43900,43900,43900,1
|
|
20230601,103500,107646800,43900,43900,43900,43900,1
|
|
20230601,103400,107602900,43900,43900,43900,43900,2
|
|
20230601,103300,107515100,43900,43900,43900,43900,1
|
|
20230601,103200,107471200,43900,43900,43900,43900,1
|
|
20230601,103100,107427300,43900,43900,43900,43900,2
|
|
20230601,103000,107339500,43900,43900,43900,43850,10
|
|
20230601,102900,106900600,43900,43900,43900,43850,11
|
|
20230601,102800,106417750,43900,43850,43900,43850,2
|
|
20230601,102700,106330000,43850,43850,43850,43850,1
|
|
20230601,102600,106286150,43850,43850,43850,43850,12
|
|
20230601,102500,105759950,43850,43900,43900,43850,32
|
|
20230601,102400,104356350,43900,43950,43950,43900,6
|
|
20230601,102300,104092700,43900,43900,43900,43900,1
|
|
20230601,102200,104048800,43900,43900,43900,43900,4
|
|
20230601,102100,103873200,43900,43950,43950,43900,7
|
|
20230601,102000,103565600,43900,43900,43900,43900,1
|
|
20230601,101900,103521700,43900,43850,43900,43850,2
|
|
20230601,101800,103433950,43850,43850,43850,43850,2
|
|
20230601,101700,103346250,43850,43850,43850,43850,10
|
|
20230601,101600,102907750,43900,43900,43900,43900,3
|
|
20230601,101500,102776050,43850,43850,43850,43850,1
|
|
20230601,101400,102732200,43850,43850,43850,43850,51
|
|
20230601,101300,100495850,43850,43850,43900,43850,31
|
|
20230601,101200,99136450,43950,43950,43950,43950,48
|
|
20230601,101100,97026850,43950,43950,43950,43950,11
|
|
20230601,101000,96543400,43950,43950,43950,43950,52
|
|
20230601,100900,94258000,43950,43950,43950,43950,10
|
|
20230601,100800,93818500,44000,44000,44000,44000,1
|
|
20230601,100700,93774500,44050,44050,44050,44050,0
|
|
20230601,100600,93774500,44050,44050,44050,44050,0
|
|
20230601,100500,93774500,44050,44050,44050,44050,0
|
|
20230601,100400,93774500,44050,44050,44050,44050,0
|
|
20230601,100300,93774500,44050,44050,44050,44050,0
|
|
20230601,100200,93774500,44050,44050,44050,44050,0
|
|
20230601,100100,93774500,44050,44000,44050,44000,15
|
|
20230601,100000,93113850,44000,44000,44000,44000,1
|
|
20230601,095900,93069850,43850,43850,43850,43850,2
|
|
20230601,095800,92982150,43850,43850,43850,43850,2
|
|
20230601,095700,92894450,43850,43850,43850,43850,55
|
|
20230601,095600,90482700,43850,43850,43850,43850,4
|
|
20230601,095500,90307300,43850,43950,43950,43850,96
|
|
20230601,095400,86091250,43900,43900,43900,43900,1
|
|
20230601,095300,86047350,43900,43900,43900,43900,2
|
|
20230601,095200,85959550,43850,43850,43850,43850,60
|
|
20230601,095100,83328550,43800,43800,43800,43800,11
|
|
20230601,095000,82846750,43850,43850,43850,43850,3
|
|
20230601,094900,82715200,43850,43850,43850,43850,2
|
|
20230601,094800,82627500,43800,43850,43850,43800,33
|
|
20230601,094700,81181950,43850,43850,43850,43850,1
|
|
20230601,094600,81138100,43850,43850,43850,43850,0
|
|
20230601,094500,81138100,43850,43800,43850,43800,21
|
|
20230601,094400,80217750,43800,43800,43800,43800,16
|
|
20230601,094300,79516950,43850,44000,44000,43850,523
|
|
20230601,094200,56523700,44000,44050,44050,44000,317
|
|
20230601,094100,42566000,44050,44100,44100,44050,177
|
|
20230601,094000,34760400,44100,44100,44150,44100,109
|
|
20230601,093900,29948500,44100,44100,44150,44100,7
|
|
20230601,093800,29639750,44100,44100,44100,44100,145
|
|
20230601,093700,23245250,44150,44150,44150,44150,0
|
|
20230601,093600,23245250,44150,44150,44150,44150,0
|
|
20230601,093500,23245250,44150,44150,44150,44150,50
|
|
20230601,093400,21037750,44150,44150,44150,44150,8
|
|
20230601,093300,20684550,44250,44250,44250,44250,0
|
|
20230601,093200,20684550,44250,44250,44250,44250,1
|
|
20230601,093100,20640300,44200,44250,44250,44200,25
|
|
20230601,093000,19535150,44250,44250,44250,44250,15
|
|
20230601,092900,18871400,44250,44250,44250,44250,0
|
|
20230601,092800,18871400,44250,44250,44250,44250,0
|
|
20230601,092700,18871400,44250,44250,44250,44250,23
|
|
20230601,092600,17853650,44250,44250,44250,44250,1
|
|
20230601,092500,17809400,44250,44250,44250,44250,0
|
|
20230601,092400,17809400,44250,44250,44250,44250,6
|
|
20230601,092300,17543900,44200,44200,44200,44200,4
|
|
20230601,092200,17367100,44200,44200,44200,44200,52
|
|
20230601,092100,15068700,44200,44200,44200,44200,0
|
|
20230601,092000,15068700,44200,44200,44200,44200,115
|
|
20230601,091900,9985700,44200,44200,44200,44200,0
|
|
20230601,091800,9985700,44200,44200,44200,44200,2
|
|
20230601,091700,9897300,44200,44200,44200,44200,12
|
|
20230601,091600,9366900,44150,44200,44200,44150,17
|
|
20230601,091500,8616250,44200,44150,44200,44150,32
|
|
20230601,091400,7202450,44150,44150,44150,44150,4
|
|
20230601,091300,7025850,44200,44150,44200,44150,51
|
|
20230601,091200,4771700,44150,44250,44250,44150,23
|
|
20230601,091100,3754400,44250,44250,44250,44250,9
|
|
20230601,091000,3356150,44250,44250,44250,44250,1
|
|
20230601,090900,3311900,44250,44250,44300,44250,19
|
|
20230601,090800,2470450,44250,44250,44250,44250,8
|
|
20230601,090700,2116450,44250,44250,44250,44250,3
|
|
20230601,090600,1983700,44250,44150,44250,44150,2
|
|
20230601,090500,1895300,44100,44100,44100,44100,1
|
|
20230601,090400,1851200,44100,44100,44100,44100,3
|
|
20230601,090300,1718900,44100,44100,44100,44100,1
|
|
20230601,090200,1674800,44100,44100,44100,44100,1
|
|
20230601,090100,1630700,44100,44100,44100,44100,1
|
|
20230601,090000,1586600,44100,44100,44100,44100,26
|