823 lines
44 KiB
CSV
823 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,224000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,223900,16853287100,22850,22850,22850,22850,0
|
|
20230602,223800,16853287100,22850,22850,22850,22850,0
|
|
20230602,223700,16853287100,22850,22850,22850,22850,0
|
|
20230602,223600,16853287100,22850,22850,22850,22850,0
|
|
20230602,223500,16853287100,22850,22850,22850,22850,0
|
|
20230602,223400,16853287100,22850,22850,22850,22850,0
|
|
20230602,223300,16853287100,22850,22850,22850,22850,0
|
|
20230602,223200,16853287100,22850,22850,22850,22850,0
|
|
20230602,223100,16853287100,22850,22850,22850,22850,0
|
|
20230602,223000,16853287100,22850,22850,22850,22850,0
|
|
20230602,222900,16853287100,22850,22850,22850,22850,0
|
|
20230602,222800,16853287100,22850,22850,22850,22850,0
|
|
20230602,222700,16853287100,22850,22850,22850,22850,0
|
|
20230602,222600,16853287100,22850,22850,22850,22850,0
|
|
20230602,222500,16853287100,22850,22850,22850,22850,0
|
|
20230602,222400,16853287100,22850,22850,22850,22850,0
|
|
20230602,222300,16853287100,22850,22850,22850,22850,0
|
|
20230602,222200,16853287100,22850,22850,22850,22850,0
|
|
20230602,222100,16853287100,22850,22850,22850,22850,0
|
|
20230602,222000,16853287100,22850,22850,22850,22850,0
|
|
20230602,221900,16853287100,22850,22850,22850,22850,0
|
|
20230602,221800,16853287100,22850,22850,22850,22850,0
|
|
20230602,221700,16853287100,22850,22850,22850,22850,0
|
|
20230602,221600,16853287100,22850,22850,22850,22850,0
|
|
20230602,221500,16853287100,22850,22850,22850,22850,0
|
|
20230602,221400,16853287100,22850,22850,22850,22850,0
|
|
20230602,221300,16853287100,22850,22850,22850,22850,0
|
|
20230602,221200,16853287100,22850,22850,22850,22850,0
|
|
20230602,221100,16853287100,22850,22850,22850,22850,0
|
|
20230602,221000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,220900,16853287100,22850,22850,22850,22850,0
|
|
20230602,220800,16853287100,22850,22850,22850,22850,0
|
|
20230602,220700,16853287100,22850,22850,22850,22850,0
|
|
20230602,220600,16853287100,22850,22850,22850,22850,0
|
|
20230602,220500,16853287100,22850,22850,22850,22850,0
|
|
20230602,220400,16853287100,22850,22850,22850,22850,0
|
|
20230602,220300,16853287100,22850,22850,22850,22850,0
|
|
20230602,220200,16853287100,22850,22850,22850,22850,0
|
|
20230602,220100,16853287100,22850,22850,22850,22850,0
|
|
20230602,220000,16853287100,22850,22850,22850,22850,0
|
|
20230602,215900,16853287100,22850,22850,22850,22850,0
|
|
20230602,215800,16853287100,22850,22850,22850,22850,0
|
|
20230602,215700,16853287100,22850,22850,22850,22850,0
|
|
20230602,215600,16853287100,22850,22850,22850,22850,0
|
|
20230602,215500,16853287100,22850,22850,22850,22850,0
|
|
20230602,215400,16853287100,22850,22850,22850,22850,0
|
|
20230602,215300,16853287100,22850,22850,22850,22850,0
|
|
20230602,215200,16853287100,22850,22850,22850,22850,0
|
|
20230602,215100,16853287100,22850,22850,22850,22850,0
|
|
20230602,215000,16853287100,22850,22850,22850,22850,0
|
|
20230602,214900,16853287100,22850,22850,22850,22850,0
|
|
20230602,214800,16853287100,22850,22850,22850,22850,0
|
|
20230602,214700,16853287100,22850,22850,22850,22850,0
|
|
20230602,214600,16853287100,22850,22850,22850,22850,0
|
|
20230602,214500,16853287100,22850,22850,22850,22850,0
|
|
20230602,214400,16853287100,22850,22850,22850,22850,0
|
|
20230602,214300,16853287100,22850,22850,22850,22850,0
|
|
20230602,214200,16853287100,22850,22850,22850,22850,0
|
|
20230602,214100,16853287100,22850,22850,22850,22850,0
|
|
20230602,214000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,213900,16853287100,22850,22850,22850,22850,0
|
|
20230602,213800,16853287100,22850,22850,22850,22850,0
|
|
20230602,213700,16853287100,22850,22850,22850,22850,0
|
|
20230602,213600,16853287100,22850,22850,22850,22850,0
|
|
20230602,213500,16853287100,22850,22850,22850,22850,0
|
|
20230602,213400,16853287100,22850,22850,22850,22850,0
|
|
20230602,213300,16853287100,22850,22850,22850,22850,0
|
|
20230602,213200,16853287100,22850,22850,22850,22850,0
|
|
20230602,213100,16853287100,22850,22850,22850,22850,0
|
|
20230602,213000,16853287100,22850,22850,22850,22850,0
|
|
20230602,212900,16853287100,22850,22850,22850,22850,0
|
|
20230602,212800,16853287100,22850,22850,22850,22850,0
|
|
20230602,212700,16853287100,22850,22850,22850,22850,0
|
|
20230602,212600,16853287100,22850,22850,22850,22850,0
|
|
20230602,212500,16853287100,22850,22850,22850,22850,0
|
|
20230602,212400,16853287100,22850,22850,22850,22850,0
|
|
20230602,212300,16853287100,22850,22850,22850,22850,0
|
|
20230602,212200,16853287100,22850,22850,22850,22850,0
|
|
20230602,212100,16853287100,22850,22850,22850,22850,0
|
|
20230602,212000,16853287100,22850,22850,22850,22850,0
|
|
20230602,211900,16853287100,22850,22850,22850,22850,0
|
|
20230602,211800,16853287100,22850,22850,22850,22850,0
|
|
20230602,211700,16853287100,22850,22850,22850,22850,0
|
|
20230602,211600,16853287100,22850,22850,22850,22850,0
|
|
20230602,211500,16853287100,22850,22850,22850,22850,0
|
|
20230602,211400,16853287100,22850,22850,22850,22850,0
|
|
20230602,211300,16853287100,22850,22850,22850,22850,0
|
|
20230602,211200,16853287100,22850,22850,22850,22850,0
|
|
20230602,211100,16853287100,22850,22850,22850,22850,0
|
|
20230602,211000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,210900,16853287100,22850,22850,22850,22850,0
|
|
20230602,210800,16853287100,22850,22850,22850,22850,0
|
|
20230602,210700,16853287100,22850,22850,22850,22850,0
|
|
20230602,210600,16853287100,22850,22850,22850,22850,0
|
|
20230602,210500,16853287100,22850,22850,22850,22850,0
|
|
20230602,210400,16853287100,22850,22850,22850,22850,0
|
|
20230602,210300,16853287100,22850,22850,22850,22850,0
|
|
20230602,210200,16853287100,22850,22850,22850,22850,0
|
|
20230602,210100,16853287100,22850,22850,22850,22850,0
|
|
20230602,210000,16853287100,22850,22850,22850,22850,0
|
|
20230602,205900,16853287100,22850,22850,22850,22850,0
|
|
20230602,205800,16853287100,22850,22850,22850,22850,0
|
|
20230602,205700,16853287100,22850,22850,22850,22850,0
|
|
20230602,205600,16853287100,22850,22850,22850,22850,0
|
|
20230602,205500,16853287100,22850,22850,22850,22850,0
|
|
20230602,205400,16853287100,22850,22850,22850,22850,0
|
|
20230602,205300,16853287100,22850,22850,22850,22850,0
|
|
20230602,205200,16853287100,22850,22850,22850,22850,0
|
|
20230602,205100,16853287100,22850,22850,22850,22850,0
|
|
20230602,205000,16853287100,22850,22850,22850,22850,0
|
|
20230602,204900,16853287100,22850,22850,22850,22850,0
|
|
20230602,204800,16853287100,22850,22850,22850,22850,0
|
|
20230602,204700,16853287100,22850,22850,22850,22850,0
|
|
20230602,204600,16853287100,22850,22850,22850,22850,0
|
|
20230602,204500,16853287100,22850,22850,22850,22850,0
|
|
20230602,204400,16853287100,22850,22850,22850,22850,0
|
|
20230602,204300,16853287100,22850,22850,22850,22850,0
|
|
20230602,204200,16853287100,22850,22850,22850,22850,0
|
|
20230602,204100,16853287100,22850,22850,22850,22850,0
|
|
20230602,204000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,203900,16853287100,22850,22850,22850,22850,0
|
|
20230602,203800,16853287100,22850,22850,22850,22850,0
|
|
20230602,203700,16853287100,22850,22850,22850,22850,0
|
|
20230602,203600,16853287100,22850,22850,22850,22850,0
|
|
20230602,203500,16853287100,22850,22850,22850,22850,0
|
|
20230602,203400,16853287100,22850,22850,22850,22850,0
|
|
20230602,203300,16853287100,22850,22850,22850,22850,0
|
|
20230602,203200,16853287100,22850,22850,22850,22850,0
|
|
20230602,203100,16853287100,22850,22850,22850,22850,0
|
|
20230602,203000,16853287100,22850,22850,22850,22850,0
|
|
20230602,202900,16853287100,22850,22850,22850,22850,0
|
|
20230602,202800,16853287100,22850,22850,22850,22850,0
|
|
20230602,202700,16853287100,22850,22850,22850,22850,0
|
|
20230602,202600,16853287100,22850,22850,22850,22850,0
|
|
20230602,202500,16853287100,22850,22850,22850,22850,0
|
|
20230602,202400,16853287100,22850,22850,22850,22850,0
|
|
20230602,202300,16853287100,22850,22850,22850,22850,0
|
|
20230602,202200,16853287100,22850,22850,22850,22850,0
|
|
20230602,202100,16853287100,22850,22850,22850,22850,0
|
|
20230602,202000,16853287100,22850,22850,22850,22850,0
|
|
20230602,201900,16853287100,22850,22850,22850,22850,0
|
|
20230602,201800,16853287100,22850,22850,22850,22850,0
|
|
20230602,201700,16853287100,22850,22850,22850,22850,0
|
|
20230602,201600,16853287100,22850,22850,22850,22850,0
|
|
20230602,201500,16853287100,22850,22850,22850,22850,0
|
|
20230602,201400,16853287100,22850,22850,22850,22850,0
|
|
20230602,201300,16853287100,22850,22850,22850,22850,0
|
|
20230602,201200,16853287100,22850,22850,22850,22850,0
|
|
20230602,201100,16853287100,22850,22850,22850,22850,0
|
|
20230602,201000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,200900,16853287100,22850,22850,22850,22850,0
|
|
20230602,200800,16853287100,22850,22850,22850,22850,0
|
|
20230602,200700,16853287100,22850,22850,22850,22850,0
|
|
20230602,200600,16853287100,22850,22850,22850,22850,0
|
|
20230602,200500,16853287100,22850,22850,22850,22850,0
|
|
20230602,200400,16853287100,22850,22850,22850,22850,0
|
|
20230602,200300,16853287100,22850,22850,22850,22850,0
|
|
20230602,200200,16853287100,22850,22850,22850,22850,0
|
|
20230602,200100,16853287100,22850,22850,22850,22850,0
|
|
20230602,200000,16853287100,22850,22850,22850,22850,0
|
|
20230602,195900,16853287100,22850,22850,22850,22850,0
|
|
20230602,195800,16853287100,22850,22850,22850,22850,0
|
|
20230602,195700,16853287100,22850,22850,22850,22850,0
|
|
20230602,195600,16853287100,22850,22850,22850,22850,0
|
|
20230602,195500,16853287100,22850,22850,22850,22850,0
|
|
20230602,195400,16853287100,22850,22850,22850,22850,0
|
|
20230602,195300,16853287100,22850,22850,22850,22850,0
|
|
20230602,195200,16853287100,22850,22850,22850,22850,0
|
|
20230602,195100,16853287100,22850,22850,22850,22850,0
|
|
20230602,195000,16853287100,22850,22850,22850,22850,0
|
|
20230602,194900,16853287100,22850,22850,22850,22850,0
|
|
20230602,194800,16853287100,22850,22850,22850,22850,0
|
|
20230602,194700,16853287100,22850,22850,22850,22850,0
|
|
20230602,194600,16853287100,22850,22850,22850,22850,0
|
|
20230602,194500,16853287100,22850,22850,22850,22850,0
|
|
20230602,194400,16853287100,22850,22850,22850,22850,0
|
|
20230602,194300,16853287100,22850,22850,22850,22850,0
|
|
20230602,194200,16853287100,22850,22850,22850,22850,0
|
|
20230602,194100,16853287100,22850,22850,22850,22850,0
|
|
20230602,194000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,193900,16853287100,22850,22850,22850,22850,0
|
|
20230602,193800,16853287100,22850,22850,22850,22850,0
|
|
20230602,193700,16853287100,22850,22850,22850,22850,0
|
|
20230602,193600,16853287100,22850,22850,22850,22850,0
|
|
20230602,193500,16853287100,22850,22850,22850,22850,0
|
|
20230602,193400,16853287100,22850,22850,22850,22850,0
|
|
20230602,193300,16853287100,22850,22850,22850,22850,0
|
|
20230602,193200,16853287100,22850,22850,22850,22850,0
|
|
20230602,193100,16853287100,22850,22850,22850,22850,0
|
|
20230602,193000,16853287100,22850,22850,22850,22850,0
|
|
20230602,192900,16853287100,22850,22850,22850,22850,0
|
|
20230602,192800,16853287100,22850,22850,22850,22850,0
|
|
20230602,192700,16853287100,22850,22850,22850,22850,0
|
|
20230602,192600,16853287100,22850,22850,22850,22850,0
|
|
20230602,192500,16853287100,22850,22850,22850,22850,0
|
|
20230602,192400,16853287100,22850,22850,22850,22850,0
|
|
20230602,192300,16853287100,22850,22850,22850,22850,0
|
|
20230602,192200,16853287100,22850,22850,22850,22850,0
|
|
20230602,192100,16853287100,22850,22850,22850,22850,0
|
|
20230602,192000,16853287100,22850,22850,22850,22850,0
|
|
20230602,191900,16853287100,22850,22850,22850,22850,0
|
|
20230602,191800,16853287100,22850,22850,22850,22850,0
|
|
20230602,191700,16853287100,22850,22850,22850,22850,0
|
|
20230602,191600,16853287100,22850,22850,22850,22850,0
|
|
20230602,191500,16853287100,22850,22850,22850,22850,0
|
|
20230602,191400,16853287100,22850,22850,22850,22850,0
|
|
20230602,191300,16853287100,22850,22850,22850,22850,0
|
|
20230602,191200,16853287100,22850,22850,22850,22850,0
|
|
20230602,191100,16853287100,22850,22850,22850,22850,0
|
|
20230602,191000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,190900,16853287100,22850,22850,22850,22850,0
|
|
20230602,190800,16853287100,22850,22850,22850,22850,0
|
|
20230602,190700,16853287100,22850,22850,22850,22850,0
|
|
20230602,190600,16853287100,22850,22850,22850,22850,0
|
|
20230602,190500,16853287100,22850,22850,22850,22850,0
|
|
20230602,190400,16853287100,22850,22850,22850,22850,0
|
|
20230602,190300,16853287100,22850,22850,22850,22850,0
|
|
20230602,190200,16853287100,22850,22850,22850,22850,0
|
|
20230602,190100,16853287100,22850,22850,22850,22850,0
|
|
20230602,190000,16853287100,22850,22850,22850,22850,0
|
|
20230602,185900,16853287100,22850,22850,22850,22850,0
|
|
20230602,185800,16853287100,22850,22850,22850,22850,0
|
|
20230602,185700,16853287100,22850,22850,22850,22850,0
|
|
20230602,185600,16853287100,22850,22850,22850,22850,0
|
|
20230602,185500,16853287100,22850,22850,22850,22850,0
|
|
20230602,185400,16853287100,22850,22850,22850,22850,0
|
|
20230602,185300,16853287100,22850,22850,22850,22850,0
|
|
20230602,185200,16853287100,22850,22850,22850,22850,0
|
|
20230602,185100,16853287100,22850,22850,22850,22850,0
|
|
20230602,185000,16853287100,22850,22850,22850,22850,0
|
|
20230602,184900,16853287100,22850,22850,22850,22850,0
|
|
20230602,184800,16853287100,22850,22850,22850,22850,0
|
|
20230602,184700,16853287100,22850,22850,22850,22850,0
|
|
20230602,184600,16853287100,22850,22850,22850,22850,0
|
|
20230602,184500,16853287100,22850,22850,22850,22850,0
|
|
20230602,184400,16853287100,22850,22850,22850,22850,0
|
|
20230602,184300,16853287100,22850,22850,22850,22850,0
|
|
20230602,184200,16853287100,22850,22850,22850,22850,0
|
|
20230602,184100,16853287100,22850,22850,22850,22850,0
|
|
20230602,184000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,183900,16853287100,22850,22850,22850,22850,0
|
|
20230602,183800,16853287100,22850,22850,22850,22850,0
|
|
20230602,183700,16853287100,22850,22850,22850,22850,0
|
|
20230602,183600,16853287100,22850,22850,22850,22850,0
|
|
20230602,183500,16853287100,22850,22850,22850,22850,0
|
|
20230602,183400,16853287100,22850,22850,22850,22850,0
|
|
20230602,183300,16853287100,22850,22850,22850,22850,0
|
|
20230602,183200,16853287100,22850,22850,22850,22850,0
|
|
20230602,183100,16853287100,22850,22850,22850,22850,0
|
|
20230602,183000,16853287100,22850,22850,22850,22850,0
|
|
20230602,182900,16853287100,22850,22850,22850,22850,0
|
|
20230602,182800,16853287100,22850,22850,22850,22850,0
|
|
20230602,182700,16853287100,22850,22850,22850,22850,0
|
|
20230602,182600,16853287100,22850,22850,22850,22850,0
|
|
20230602,182500,16853287100,22850,22850,22850,22850,0
|
|
20230602,182400,16853287100,22850,22850,22850,22850,0
|
|
20230602,182300,16853287100,22850,22850,22850,22850,0
|
|
20230602,182200,16853287100,22850,22850,22850,22850,0
|
|
20230602,182100,16853287100,22850,22850,22850,22850,0
|
|
20230602,182000,16853287100,22850,22850,22850,22850,0
|
|
20230602,181900,16853287100,22850,22850,22850,22850,0
|
|
20230602,181800,16853287100,22850,22850,22850,22850,0
|
|
20230602,181700,16853287100,22850,22850,22850,22850,0
|
|
20230602,181600,16853287100,22850,22850,22850,22850,0
|
|
20230602,181500,16853287100,22850,22850,22850,22850,0
|
|
20230602,181400,16853287100,22850,22850,22850,22850,0
|
|
20230602,181300,16853287100,22850,22850,22850,22850,0
|
|
20230602,181200,16853287100,22850,22850,22850,22850,0
|
|
20230602,181100,16853287100,22850,22850,22850,22850,0
|
|
20230602,181000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,180900,16853287100,22850,22850,22850,22850,0
|
|
20230602,180800,16853287100,22850,22850,22850,22850,0
|
|
20230602,180700,16853287100,22850,22850,22850,22850,0
|
|
20230602,180600,16853287100,22850,22850,22850,22850,0
|
|
20230602,180500,16853287100,22850,22850,22850,22850,0
|
|
20230602,180400,16853287100,22850,22850,22850,22850,0
|
|
20230602,180300,16853287100,22850,22850,22850,22850,0
|
|
20230602,180200,16853287100,22850,22850,22850,22850,0
|
|
20230602,180100,16853287100,22850,22850,22850,22850,0
|
|
20230602,180000,16853287100,22850,22850,22850,22850,0
|
|
20230602,175900,16853287100,22850,22850,22850,22850,0
|
|
20230602,175800,16853287100,22850,22850,22850,22850,0
|
|
20230602,175700,16853287100,22850,22850,22850,22850,0
|
|
20230602,175600,16853287100,22850,22850,22850,22850,0
|
|
20230602,175500,16853287100,22850,22850,22850,22850,0
|
|
20230602,175400,16853287100,22850,22850,22850,22850,0
|
|
20230602,175300,16853287100,22850,22850,22850,22850,0
|
|
20230602,175200,16853287100,22850,22850,22850,22850,0
|
|
20230602,175100,16853287100,22850,22850,22850,22850,0
|
|
20230602,175000,16853287100,22850,22850,22850,22850,0
|
|
20230602,174900,16853287100,22850,22850,22850,22850,0
|
|
20230602,174800,16853287100,22850,22850,22850,22850,0
|
|
20230602,174700,16853287100,22850,22850,22850,22850,0
|
|
20230602,174600,16853287100,22850,22850,22850,22850,0
|
|
20230602,174500,16853287100,22850,22850,22850,22850,0
|
|
20230602,174400,16853287100,22850,22850,22850,22850,0
|
|
20230602,174300,16853287100,22850,22850,22850,22850,0
|
|
20230602,174200,16853287100,22850,22850,22850,22850,0
|
|
20230602,174100,16853287100,22850,22850,22850,22850,0
|
|
20230602,174000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,173900,16853287100,22850,22850,22850,22850,0
|
|
20230602,173800,16853287100,22850,22850,22850,22850,0
|
|
20230602,173700,16853287100,22850,22850,22850,22850,0
|
|
20230602,173600,16853287100,22850,22850,22850,22850,0
|
|
20230602,173500,16853287100,22850,22850,22850,22850,0
|
|
20230602,173400,16853287100,22850,22850,22850,22850,0
|
|
20230602,173300,16853287100,22850,22850,22850,22850,0
|
|
20230602,173200,16853287100,22850,22850,22850,22850,0
|
|
20230602,173100,16853287100,22850,22850,22850,22850,0
|
|
20230602,173000,16853287100,22850,22850,22850,22850,0
|
|
20230602,172900,16853287100,22850,22850,22850,22850,0
|
|
20230602,172800,16853287100,22850,22850,22850,22850,0
|
|
20230602,172700,16853287100,22850,22850,22850,22850,0
|
|
20230602,172600,16853287100,22850,22850,22850,22850,0
|
|
20230602,172500,16853287100,22850,22850,22850,22850,0
|
|
20230602,172400,16853287100,22850,22850,22850,22850,0
|
|
20230602,172300,16853287100,22850,22850,22850,22850,0
|
|
20230602,172200,16853287100,22850,22850,22850,22850,0
|
|
20230602,172100,16853287100,22850,22850,22850,22850,0
|
|
20230602,172000,16853287100,22850,22850,22850,22850,0
|
|
20230602,171900,16853287100,22850,22850,22850,22850,0
|
|
20230602,171800,16853287100,22850,22850,22850,22850,0
|
|
20230602,171700,16853287100,22850,22850,22850,22850,0
|
|
20230602,171600,16853287100,22850,22850,22850,22850,0
|
|
20230602,171500,16853287100,22850,22850,22850,22850,0
|
|
20230602,171400,16853287100,22850,22850,22850,22850,0
|
|
20230602,171300,16853287100,22850,22850,22850,22850,0
|
|
20230602,171200,16853287100,22850,22850,22850,22850,0
|
|
20230602,171100,16853287100,22850,22850,22850,22850,0
|
|
20230602,171000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,170900,16853287100,22850,22850,22850,22850,0
|
|
20230602,170800,16853287100,22850,22850,22850,22850,0
|
|
20230602,170700,16853287100,22850,22850,22850,22850,0
|
|
20230602,170600,16853287100,22850,22850,22850,22850,0
|
|
20230602,170500,16853287100,22850,22850,22850,22850,0
|
|
20230602,170400,16853287100,22850,22850,22850,22850,0
|
|
20230602,170300,16853287100,22850,22850,22850,22850,0
|
|
20230602,170200,16853287100,22850,22850,22850,22850,0
|
|
20230602,170100,16853287100,22850,22850,22850,22850,0
|
|
20230602,170000,16853287100,22850,22850,22850,22850,0
|
|
20230602,165900,16853287100,22850,22850,22850,22850,0
|
|
20230602,165800,16853287100,22850,22850,22850,22850,0
|
|
20230602,165700,16853287100,22850,22850,22850,22850,0
|
|
20230602,165600,16853287100,22850,22850,22850,22850,0
|
|
20230602,165500,16853287100,22850,22850,22850,22850,0
|
|
20230602,165400,16853287100,22850,22850,22850,22850,0
|
|
20230602,165300,16853287100,22850,22850,22850,22850,0
|
|
20230602,165200,16853287100,22850,22850,22850,22850,0
|
|
20230602,165100,16853287100,22850,22850,22850,22850,0
|
|
20230602,165000,16853287100,22850,22850,22850,22850,0
|
|
20230602,164900,16853287100,22850,22850,22850,22850,0
|
|
20230602,164800,16853287100,22850,22850,22850,22850,0
|
|
20230602,164700,16853287100,22850,22850,22850,22850,0
|
|
20230602,164600,16853287100,22850,22850,22850,22850,0
|
|
20230602,164500,16853287100,22850,22850,22850,22850,0
|
|
20230602,164400,16853287100,22850,22850,22850,22850,0
|
|
20230602,164300,16853287100,22850,22850,22850,22850,0
|
|
20230602,164200,16853287100,22850,22850,22850,22850,0
|
|
20230602,164100,16853287100,22850,22850,22850,22850,0
|
|
20230602,164000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,163900,16853287100,22850,22850,22850,22850,0
|
|
20230602,163800,16853287100,22850,22850,22850,22850,0
|
|
20230602,163700,16853287100,22850,22850,22850,22850,0
|
|
20230602,163600,16853287100,22850,22850,22850,22850,0
|
|
20230602,163500,16853287100,22850,22850,22850,22850,0
|
|
20230602,163400,16853287100,22850,22850,22850,22850,0
|
|
20230602,163300,16853287100,22850,22850,22850,22850,0
|
|
20230602,163200,16853287100,22850,22850,22850,22850,0
|
|
20230602,163100,16853287100,22850,22850,22850,22850,0
|
|
20230602,163000,16853287100,22850,22850,22850,22850,0
|
|
20230602,162900,16853287100,22850,22850,22850,22850,0
|
|
20230602,162800,16853287100,22850,22850,22850,22850,0
|
|
20230602,162700,16853287100,22850,22850,22850,22850,0
|
|
20230602,162600,16853287100,22850,22850,22850,22850,0
|
|
20230602,162500,16853287100,22850,22850,22850,22850,0
|
|
20230602,162400,16853287100,22850,22850,22850,22850,0
|
|
20230602,162300,16853287100,22850,22850,22850,22850,0
|
|
20230602,162200,16853287100,22850,22850,22850,22850,0
|
|
20230602,162100,16853287100,22850,22850,22850,22850,0
|
|
20230602,162000,16853287100,22850,22850,22850,22850,0
|
|
20230602,161900,16853287100,22850,22850,22850,22850,0
|
|
20230602,161800,16853287100,22850,22850,22850,22850,0
|
|
20230602,161700,16853287100,22850,22850,22850,22850,0
|
|
20230602,161600,16853287100,22850,22850,22850,22850,0
|
|
20230602,161500,16853287100,22850,22850,22850,22850,0
|
|
20230602,161400,16853287100,22850,22850,22850,22850,0
|
|
20230602,161300,16853287100,22850,22850,22850,22850,0
|
|
20230602,161200,16853287100,22850,22850,22850,22850,0
|
|
20230602,161100,16853287100,22850,22850,22850,22850,0
|
|
20230602,161000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,160900,16853287100,22850,22850,22850,22850,0
|
|
20230602,160800,16853287100,22850,22850,22850,22850,0
|
|
20230602,160700,16853287100,22850,22850,22850,22850,0
|
|
20230602,160600,16853287100,22850,22850,22850,22850,0
|
|
20230602,160500,16853287100,22850,22850,22850,22850,0
|
|
20230602,160400,16853287100,22850,22850,22850,22850,0
|
|
20230602,160300,16853287100,22850,22850,22850,22850,0
|
|
20230602,160200,16853287100,22850,22850,22850,22850,0
|
|
20230602,160100,16853287100,22850,22850,22850,22850,0
|
|
20230602,160000,16853287100,22850,22850,22850,22850,0
|
|
20230602,155900,16853287100,22850,22850,22850,22850,0
|
|
20230602,155800,16853287100,22850,22850,22850,22850,0
|
|
20230602,155700,16853287100,22850,22850,22850,22850,0
|
|
20230602,155600,16853287100,22850,22850,22850,22850,0
|
|
20230602,155500,16853287100,22850,22850,22850,22850,0
|
|
20230602,155400,16853287100,22850,22850,22850,22850,0
|
|
20230602,155300,16853287100,22850,22850,22850,22850,0
|
|
20230602,155200,16853287100,22850,22850,22850,22850,0
|
|
20230602,155100,16853287100,22850,22850,22850,22850,0
|
|
20230602,155000,16853287100,22850,22850,22850,22850,0
|
|
20230602,154900,16853287100,22850,22850,22850,22850,0
|
|
20230602,154800,16853287100,22850,22850,22850,22850,0
|
|
20230602,154700,16853287100,22850,22850,22850,22850,0
|
|
20230602,154600,16853287100,22850,22850,22850,22850,0
|
|
20230602,154500,16853287100,22850,22850,22850,22850,0
|
|
20230602,154400,16853287100,22850,22850,22850,22850,0
|
|
20230602,154300,16853287100,22850,22850,22850,22850,0
|
|
20230602,154200,16853287100,22850,22850,22850,22850,0
|
|
20230602,154100,16853287100,22850,22850,22850,22850,0
|
|
20230602,154000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,153900,16853287100,22850,22850,22850,22850,0
|
|
20230602,153800,16853287100,22850,22850,22850,22850,0
|
|
20230602,153700,16853287100,22850,22850,22850,22850,0
|
|
20230602,153600,16853287100,22850,22850,22850,22850,0
|
|
20230602,153500,16853287100,22850,22850,22850,22850,0
|
|
20230602,153400,16853287100,22850,22850,22850,22850,0
|
|
20230602,153300,16853287100,22850,22850,22850,22850,0
|
|
20230602,153200,16853287100,22850,22850,22850,22850,0
|
|
20230602,153100,16853287100,22850,22850,22850,22850,0
|
|
20230602,153000,16853287100,22850,22850,22850,22850,6644
|
|
20230602,152900,16701471700,23000,23000,23000,23000,0
|
|
20230602,152800,16701471700,23000,23000,23000,23000,0
|
|
20230602,152700,16701471700,23000,23000,23000,23000,0
|
|
20230602,152600,16701471700,23000,23000,23000,23000,0
|
|
20230602,152500,16701471700,23000,23000,23000,23000,0
|
|
20230602,152400,16701471700,23000,23000,23000,23000,0
|
|
20230602,152300,16701471700,23000,23000,23000,23000,0
|
|
20230602,152200,16701471700,23000,23000,23000,23000,0
|
|
20230602,152100,16701471700,23000,23000,23000,23000,0
|
|
20230602,152000,16701471700,23000,23000,23000,23000,0
|
|
20230602,151900,16701471700,23000,22950,23000,22900,2496
|
|
20230602,151800,16644128950,22950,22850,22950,22850,4396
|
|
20230602,151700,16543437100,22900,22850,22900,22800,743
|
|
20230602,151600,16526447750,22850,22850,22900,22800,1011
|
|
20230602,151500,16503330900,22850,22850,22850,22800,680
|
|
20230602,151400,16487796400,22850,22850,22850,22750,538
|
|
20230602,151300,16475537500,22800,22850,22900,22800,2578
|
|
20230602,151200,16416726350,22850,22950,22950,22850,594
|
|
20230602,151100,16403130700,22950,22900,22950,22900,343
|
|
20230602,151000,16395263750,22900,22900,22950,22900,433
|
|
20230602,150900,16385345550,22950,23000,23000,22950,331
|
|
20230602,150800,16377741450,23000,22950,23000,22900,681
|
|
20230602,150700,16362092350,22950,23000,23000,22900,77
|
|
20230602,150600,16360327000,22900,23050,23050,22900,2890
|
|
20230602,150500,16293911250,23050,23150,23150,23050,846
|
|
20230602,150400,16274399100,23100,23150,23200,23100,1436
|
|
20230602,150300,16241205050,23200,23200,23350,23150,581
|
|
20230602,150200,16227690850,23200,23200,23200,23100,1222
|
|
20230602,150100,16199403400,23200,23400,23450,23200,1292
|
|
20230602,150000,16169292750,23400,23300,23500,23250,4446
|
|
20230602,145900,16065202850,23300,23250,23300,23250,5967
|
|
20230602,145800,15926259250,23250,23100,23300,23100,6188
|
|
20230602,145700,15782557250,23100,23100,23100,23000,3964
|
|
20230602,145600,15691037300,23050,22850,23100,22850,4263
|
|
20230602,145500,15593202050,22850,22800,22850,22800,1019
|
|
20230602,145400,15569968650,22800,22750,22850,22750,2037
|
|
20230602,145300,15523547250,22800,22850,22850,22750,540
|
|
20230602,145200,15511235250,22900,22900,22900,22800,161
|
|
20230602,145100,15507563450,22800,22850,22900,22750,457
|
|
20230602,145000,15497143200,22900,22900,22900,22800,705
|
|
20230602,144900,15481027150,22900,22950,22950,22800,183
|
|
20230602,144800,15476844750,22950,23050,23050,22900,3836
|
|
20230602,144700,15388649700,23050,23000,23050,22950,1858
|
|
20230602,144600,15345876450,23000,22700,23150,22700,9863
|
|
20230602,144500,15119085100,22750,22600,22750,22600,1587
|
|
20230602,144400,15083073000,22500,22600,22650,22500,2767
|
|
20230602,144300,15020569450,22600,22400,22650,22400,8203
|
|
20230602,144200,14835580450,22450,22400,22450,22400,1115
|
|
20230602,144100,14810570350,22400,22400,22400,22400,1247
|
|
20230602,144000,14782637550,22450,22450,22450,22350,468
|
|
20230602,143900,14772146050,22450,22350,22450,22300,2288
|
|
20230602,143800,14720901950,22350,22350,22350,22350,194
|
|
20230602,143700,14716566050,22350,22300,22350,22300,468
|
|
20230602,143600,14706109550,22350,22300,22350,22300,743
|
|
20230602,143500,14689535450,22300,22300,22300,22250,58
|
|
20230602,143400,14688244200,22200,22200,22250,22200,1028
|
|
20230602,143300,14665422350,22200,22200,22250,22150,3194
|
|
20230602,143200,14594528500,22150,22350,22350,22100,42481
|
|
20230602,143100,13650906300,22350,22400,22400,22300,4166
|
|
20230602,143000,13557845750,22400,22400,22400,22350,360
|
|
20230602,142900,13549796750,22400,22350,22400,22350,559
|
|
20230602,142800,13537303000,22350,22400,22450,22350,302
|
|
20230602,142700,13530538150,22450,22400,22450,22400,599
|
|
20230602,142600,13517119850,22450,22450,22450,22400,411
|
|
20230602,142500,13507913150,22400,22450,22450,22400,201
|
|
20230602,142400,13503410700,22400,22400,22400,22350,293
|
|
20230602,142300,13496848000,22400,22450,22500,22400,941
|
|
20230602,142200,13475760300,22500,22500,22500,22450,275
|
|
20230602,142100,13469573300,22500,22450,22550,22400,2929
|
|
20230602,142000,13403906150,22500,22500,22500,22500,267
|
|
20230602,141900,13397898650,22550,22550,22550,22500,356
|
|
20230602,141800,13389887250,22550,22550,22600,22550,39
|
|
20230602,141700,13389007300,22450,22550,22600,22400,3245
|
|
20230602,141600,13316111250,22600,22650,22650,22600,255
|
|
20230602,141500,13310343250,22550,22600,22650,22550,308
|
|
20230602,141400,13303381450,22600,22600,22600,22550,18
|
|
20230602,141300,13302974750,22600,22500,22600,22500,274
|
|
20230602,141200,13296798950,22500,22450,22500,22450,349
|
|
20230602,141100,13288961450,22500,22500,22500,22500,3
|
|
20230602,141000,13288893950,22450,22500,22500,22450,36
|
|
20230602,140900,13288085350,22500,22500,22500,22450,661
|
|
20230602,140800,13273238150,22500,22450,22500,22450,146
|
|
20230602,140700,13269954100,22500,22500,22500,22500,90
|
|
20230602,140600,13267929100,22500,22450,22500,22450,297
|
|
20230602,140500,13261260950,22450,22450,22450,22450,310
|
|
20230602,140400,13254301450,22450,22450,22450,22450,1
|
|
20230602,140300,13254279000,22500,22500,22500,22500,206
|
|
20230602,140200,13249644000,22500,22500,22550,22500,113
|
|
20230602,140100,13247098450,22500,22400,22550,22400,502
|
|
20230602,140000,13235802800,22400,22500,22550,22400,467
|
|
20230602,135900,13225336400,22550,22400,22550,22400,480
|
|
20230602,135800,13214573000,22400,22550,22550,22400,686
|
|
20230602,135700,13199193100,22500,22500,22600,22450,3099
|
|
20230602,135600,13129455800,22550,22550,22550,22400,2025
|
|
20230602,135500,13084092350,22550,22450,22550,22350,2821
|
|
20230602,135400,13020937250,22550,22500,22550,22400,2802
|
|
20230602,135300,12958096800,22500,22600,22600,22500,385
|
|
20230602,135200,12949432850,22550,22600,22600,22550,328
|
|
20230602,135100,12942020600,22600,22600,22650,22600,344
|
|
20230602,135000,12934237750,22600,22650,22750,22600,1474
|
|
20230602,134900,12900830200,22650,22450,22700,22450,14125
|
|
20230602,134800,12582336600,22450,22400,22450,22400,34
|
|
20230602,134700,12581574550,22400,22450,22450,22400,553
|
|
20230602,134600,12569160250,22450,22450,22450,22350,125
|
|
20230602,134500,12566355450,22400,22450,22450,22400,332
|
|
20230602,134400,12558918550,22400,22450,22450,22400,242
|
|
20230602,134300,12553497450,22400,22400,22450,22400,1061
|
|
20230602,134200,12529708900,22400,22350,22400,22350,797
|
|
20230602,134100,12511877800,22350,22400,22400,22350,193
|
|
20230602,134000,12507557000,22400,22350,22400,22350,325
|
|
20230602,133900,12500277700,22400,22350,22400,22350,80
|
|
20230602,133800,12498486850,22400,22400,22400,22350,129
|
|
20230602,133700,12495602250,22400,22350,22450,22350,1407
|
|
20230602,133600,12464037000,22350,22400,22400,22300,8729
|
|
20230602,133500,12269052450,22400,22450,22450,22400,446
|
|
20230602,133400,12259046700,22450,22550,22550,22450,272
|
|
20230602,133300,12252925750,22550,22550,22550,22550,217
|
|
20230602,133200,12248032400,22550,22550,22550,22450,145
|
|
20230602,133100,12244768950,22550,22500,22550,22500,465
|
|
20230602,133000,12234301850,22500,22500,22550,22500,255
|
|
20230602,132900,12228564300,22500,22500,22500,22400,403
|
|
20230602,132800,12219517000,22400,22450,22450,22400,1876
|
|
20230602,132700,12177488600,22450,22450,22550,22400,340
|
|
20230602,132600,12169865050,22500,22400,22500,22400,5
|
|
20230602,132500,12169752750,22450,22500,22500,22450,537
|
|
20230602,132400,12157673300,22400,22450,22450,22400,2687
|
|
20230602,132300,12097483650,22450,22400,22450,22400,707
|
|
20230602,132200,12081616850,22450,22550,22550,22400,6151
|
|
20230602,132100,11943415150,22550,22550,22550,22550,596
|
|
20230602,132000,11929975350,22550,22600,22600,22550,323
|
|
20230602,131900,11922685750,22600,22600,22650,22600,242
|
|
20230602,131800,11917216500,22650,22600,22650,22550,2149
|
|
20230602,131700,11868755750,22600,22600,22600,22600,207
|
|
20230602,131600,11864077550,22600,22650,22650,22600,86
|
|
20230602,131500,11862133100,22650,22650,22650,22650,188
|
|
20230602,131400,11857874900,22650,22700,22700,22650,531
|
|
20230602,131300,11845822550,22650,22650,22650,22650,40
|
|
20230602,131200,11844916550,22650,22650,22650,22650,79
|
|
20230602,131100,11843127200,22650,22600,22650,22600,1014
|
|
20230602,131000,11820160350,22600,22550,22600,22550,280
|
|
20230602,130900,11813836350,22650,22600,22650,22550,524
|
|
20230602,130800,11801994400,22600,22600,22600,22600,951
|
|
20230602,130700,11780501800,22600,22650,22650,22600,385
|
|
20230602,130600,11771782300,22700,22700,22700,22700,1
|
|
20230602,130500,11771759600,22600,22650,22700,22600,268
|
|
20230602,130400,11765690550,22700,22650,22700,22650,568
|
|
20230602,130300,11752803550,22600,22600,22650,22600,286
|
|
20230602,130200,11746326200,22650,22600,22650,22600,890
|
|
20230602,130100,11726208900,22600,22650,22650,22600,538
|
|
20230602,130000,11714023250,22650,22700,22700,22650,406
|
|
20230602,125900,11704825550,22750,22750,22750,22750,4
|
|
20230602,125800,11704734550,22750,22650,22750,22650,609
|
|
20230602,125700,11690929800,22700,22750,22800,22700,1132
|
|
20230602,125600,11665182600,22750,22700,22750,22700,1093
|
|
20230602,125500,11640319150,22750,22650,22750,22650,2
|
|
20230602,125400,11640273750,22800,22700,22800,22650,145
|
|
20230602,125300,11636986650,22650,22750,22750,22650,250
|
|
20230602,125200,11631319700,22800,22800,22800,22800,5
|
|
20230602,125100,11631205700,22800,22700,22800,22600,65
|
|
20230602,125000,11629728200,22700,22650,22700,22600,610
|
|
20230602,124900,11615893800,22650,22650,22650,22650,37
|
|
20230602,124800,11615055750,22650,22650,22650,22600,495
|
|
20230602,124700,11603848400,22650,22700,22700,22650,196
|
|
20230602,124600,11599408400,22700,22750,22750,22650,23
|
|
20230602,124500,11598886700,22750,22700,22750,22650,504
|
|
20230602,124400,11587440700,22750,22700,22750,22700,33
|
|
20230602,124300,11586690450,22600,22650,22650,22600,1131
|
|
20230602,124200,11561115550,22700,22700,22700,22700,148
|
|
20230602,124100,11557755950,22650,22650,22650,22650,0
|
|
20230602,124000,11557755950,22650,22650,22750,22600,293
|
|
20230602,123900,11551119450,22650,22700,22700,22650,616
|
|
20230602,123800,11537149550,22700,22700,22700,22700,100
|
|
20230602,123700,11534879550,22700,22750,22800,22700,740
|
|
20230602,123600,11518064750,22750,22850,22850,22750,138
|
|
20230602,123500,11514914450,22850,22800,22850,22800,51
|
|
20230602,123400,11513751600,22850,22850,22850,22850,1
|
|
20230602,123300,11513728750,22750,22850,22850,22750,12
|
|
20230602,123200,11513455550,22850,22750,22850,22750,161
|
|
20230602,123100,11509791700,22850,22750,22850,22750,419
|
|
20230602,123000,11500258050,22750,22850,22850,22750,422
|
|
20230602,122900,11490650000,22850,22850,22900,22850,31
|
|
20230602,122800,11489940400,22900,22850,22900,22750,195
|
|
20230602,122700,11485486650,22900,22800,22900,22800,2029
|
|
20230602,122600,11439187400,22800,22800,22800,22800,2
|
|
20230602,122500,11439141800,22750,22750,22750,22750,604
|
|
20230602,122400,11425400800,22700,22700,22700,22700,20
|
|
20230602,122300,11424946800,22700,22750,22800,22700,624
|
|
20230602,122200,11410752300,22750,22750,22750,22750,589
|
|
20230602,122100,11397352550,22750,22800,22800,22700,620
|
|
20230602,122000,11383247800,22750,22750,22750,22750,313
|
|
20230602,121900,11376127050,22750,22800,22800,22750,51
|
|
20230602,121800,11374966750,22700,22700,22750,22700,180
|
|
20230602,121700,11370879650,22700,22700,22700,22700,159
|
|
20230602,121600,11367270350,22700,22750,22750,22650,866
|
|
20230602,121500,11347596800,22750,22800,22800,22700,181
|
|
20230602,121400,11343479150,22850,22900,22900,22850,1460
|
|
20230602,121300,11310067150,22900,22850,22950,22850,2927
|
|
20230602,121200,11243019700,22850,22700,22850,22700,1468
|
|
20230602,121100,11209614750,22700,22600,22700,22600,2835
|
|
20230602,121000,11145418750,22600,22600,22600,22600,18
|
|
20230602,120900,11145011950,22600,22600,22600,22600,16
|
|
20230602,120800,11144650350,22600,22550,22600,22550,162
|
|
20230602,120700,11140994350,22600,22600,22600,22500,336
|
|
20230602,120600,11133401750,22500,22500,22500,22500,1701
|
|
20230602,120500,11095129250,22500,22600,22600,22500,284
|
|
20230602,120400,11088738750,22500,22550,22550,22500,25
|
|
20230602,120300,11088176200,22500,22550,22600,22500,872
|
|
20230602,120200,11068479550,22550,22550,22550,22550,173
|
|
20230602,120100,11064578400,22500,22500,22500,22500,727
|
|
20230602,120000,11048220900,22500,22550,22550,22500,853
|
|
20230602,115900,11029024250,22550,22550,22550,22550,868
|
|
20230602,115800,11009450850,22550,22550,22550,22500,18
|
|
20230602,115700,11009045450,22550,22500,22550,22500,115
|
|
20230602,115600,11006457400,22500,22550,22550,22500,1141
|
|
20230602,115500,10980784400,22600,22500,22600,22500,129
|
|
20230602,115400,10977881800,22500,22450,22500,22450,19
|
|
20230602,115300,10977454350,22450,22500,22500,22450,119
|
|
20230602,115200,10974777200,22500,22550,22600,22500,637
|
|
20230602,115100,10960424900,22550,22600,22600,22550,821
|
|
20230602,115000,10941910200,22600,22600,22600,22550,111
|
|
20230602,114900,10939401850,22600,22600,22600,22600,829
|
|
20230602,114800,10920666450,22600,22550,22600,22550,253
|
|
20230602,114700,10914960150,22550,22500,22550,22500,1254
|
|
20230602,114600,10886707450,22500,22500,22550,22500,307
|
|
20230602,114500,10879799350,22500,22500,22500,22450,454
|
|
20230602,114400,10869592800,22500,22500,22500,22450,503
|
|
20230602,114300,10858296850,22550,22550,22550,22550,25
|
|
20230602,114200,10857733100,22550,22550,22550,22500,438
|
|
20230602,114100,10847874500,22550,22500,22550,22500,171
|
|
20230602,114000,10844026200,22500,22450,22500,22450,63
|
|
20230602,113900,10842608850,22500,22450,22500,22450,469
|
|
20230602,113800,10832072300,22500,22500,22500,22450,254
|
|
20230602,113700,10826359000,22500,22500,22500,22500,181
|
|
20230602,113600,10822286500,22500,22550,22550,22500,616
|
|
20230602,113500,10808426400,22550,22550,22650,22500,1383
|
|
20230602,113400,10777288200,22650,22600,22700,22550,576
|
|
20230602,113300,10764297800,22600,22700,22700,22600,212
|
|
20230602,113200,10759501850,22650,22600,22650,22600,206
|
|
20230602,113100,10754838700,22550,22650,22650,22550,160
|
|
20230602,113000,10751224700,22650,22600,22650,22600,484
|
|
20230602,112900,10740286250,22600,22750,22750,22600,412
|
|
20230602,112800,10730971750,22700,22750,22750,22700,65
|
|
20230602,112700,10729495650,22750,22750,22750,22750,230
|
|
20230602,112600,10724263150,22750,22700,22750,22700,148
|
|
20230602,112500,10720902700,22700,22750,22750,22700,21
|
|
20230602,112400,10720425950,22600,22650,22700,22600,411
|
|
20230602,112300,10711127950,22700,22750,22750,22700,318
|
|
20230602,112200,10703909200,22750,22750,22750,22750,177
|
|
20230602,112100,10699882450,22750,22700,22750,22700,1509
|
|
20230602,112000,10665615500,22700,22700,22750,22700,353
|
|
20230602,111900,10657602150,22700,22650,22700,22550,147
|
|
20230602,111800,10654285550,22550,22650,22650,22550,66
|
|
20230602,111700,10652791750,22650,22700,22700,22650,87
|
|
20230602,111600,10650817050,22700,22650,22700,22650,569
|
|
20230602,111500,10637928750,22500,22450,22650,22450,2998
|
|
20230602,111400,10570522300,22500,22550,22550,22450,3425
|
|
20230602,111300,10493566750,22600,22550,22650,22500,3778
|
|
20230602,111200,10408190900,22550,22650,22650,22550,1877
|
|
20230602,111100,10365810700,22650,22600,22650,22600,647
|
|
20230602,111000,10351187850,22600,22650,22650,22600,463
|
|
20230602,110900,10340714850,22650,22700,22700,22650,77
|
|
20230602,110800,10338970650,22700,22700,22700,22650,130
|
|
20230602,110700,10336025000,22700,22550,22700,22550,1298
|
|
20230602,110600,10306635750,22700,22550,22700,22500,1030
|
|
20230602,110500,10283383400,22550,22700,22700,22500,500
|
|
20230602,110400,10272121500,22700,22500,22700,22500,333
|
|
20230602,110300,10264598050,22500,22500,22500,22450,1410
|
|
20230602,110200,10232878050,22500,22450,22500,22450,2238
|
|
20230602,110100,10182536750,22450,22450,22500,22450,1460
|
|
20230602,110000,10149758650,22500,22450,22500,22400,101
|
|
20230602,105900,10147491600,22450,22550,22550,22400,8883
|
|
20230602,105800,9947935900,22550,22650,22650,22550,3529
|
|
20230602,105700,9868313750,22600,22600,22600,22550,1020
|
|
20230602,105600,9845262450,22650,22600,22650,22550,2099
|
|
20230602,105500,9797810850,22600,22650,22650,22600,2699
|
|
20230602,105400,9736740600,22650,22650,22700,22650,103
|
|
20230602,105300,9734407450,22650,22700,22750,22650,2433
|
|
20230602,105200,9679173100,22800,22800,22800,22750,732
|
|
20230602,105100,9662509750,22800,22800,22800,22800,45
|
|
20230602,105000,9661483750,22800,22750,22800,22750,212
|
|
20230602,104900,9656660400,22750,22700,22750,22700,503
|
|
20230602,104800,9645222400,22700,22700,22750,22650,404
|
|
20230602,104700,9636060550,22650,22650,22700,22650,991
|
|
20230602,104600,9613604000,22650,22650,22650,22650,351
|
|
20230602,104500,9605653850,22650,22750,22750,22600,725
|
|
20230602,104400,9589222750,22750,22600,22750,22600,896
|
|
20230602,104300,9568961800,22600,22750,22750,22600,12569
|
|
20230602,104200,9283756500,22750,22800,22800,22750,317
|
|
20230602,104100,9276539350,22750,22800,22800,22750,61
|
|
20230602,104000,9275149450,22800,22800,22800,22800,313
|
|
20230602,103900,9268013050,22800,22800,22850,22750,629
|
|
20230602,103800,9253667200,22800,22750,22800,22750,564
|
|
20230602,103700,9240821200,22800,22800,22850,22800,667
|
|
20230602,103600,9225612600,22800,22800,22850,22800,597
|
|
20230602,103500,9211996200,22800,22800,22800,22800,100
|
|
20230602,103400,9209716200,22800,22800,22800,22800,716
|
|
20230602,103300,9193391400,22800,22800,22850,22800,440
|
|
20230602,103200,9183349400,22800,22800,22800,22800,434
|
|
20230602,103100,9173454200,22800,22850,22850,22800,4497
|
|
20230602,103000,9070921300,22850,22850,22850,22850,202
|
|
20230602,102900,9066305600,22850,22800,22850,22800,122
|
|
20230602,102800,9063521900,22800,22850,22850,22800,1086
|
|
20230602,102700,9038756800,22850,22850,22850,22850,202
|
|
20230602,102600,9034141100,22850,22850,22850,22800,793
|
|
20230602,102500,9016023450,22850,22900,22900,22850,211
|
|
20230602,102400,9011195650,22900,22900,22900,22850,315
|
|
20230602,102300,9003985200,22850,22850,22850,22850,61
|
|
20230602,102200,9002591350,22850,22850,22850,22800,1462
|
|
20230602,102100,8969245450,22800,22850,22850,22800,731
|
|
20230602,102000,8952544600,22900,22800,22900,22800,1113
|
|
20230602,101900,8927082900,22850,22900,22900,22800,1200
|
|
20230602,101800,8899713800,22900,22850,22900,22850,743
|
|
20230602,101700,8882736000,22850,22850,22850,22850,1415
|
|
20230602,101600,8850403250,22850,22950,22950,22850,1800
|
|
20230602,101500,8809194950,22950,23000,23000,22950,445
|
|
20230602,101400,8798980600,23050,22950,23050,22950,165
|
|
20230602,101300,8795187150,22950,23000,23000,22950,43
|
|
20230602,101200,8794198250,23000,23000,23050,23000,240
|
|
20230602,101100,8788677800,23000,22950,23000,22950,324
|
|
20230602,101000,8781241850,22950,23000,23000,22950,211
|
|
20230602,100900,8776390400,23000,23000,23000,23000,534
|
|
20230602,100800,8764108400,23000,23000,23000,22950,549
|
|
20230602,100700,8751481500,23000,22900,23000,22850,4364
|
|
20230602,100600,8651636600,22900,23000,23000,22900,1469
|
|
20230602,100500,8617952250,23000,23000,23000,22950,166
|
|
20230602,100400,8614134500,23000,22900,23000,22900,608
|
|
20230602,100300,8600181550,22900,22950,22950,22900,46
|
|
20230602,100200,8599127650,22950,22900,22950,22850,704
|
|
20230602,100100,8583005900,22900,22800,22900,22800,812
|
|
20230602,100000,8564457000,22850,22850,22850,22800,342
|
|
20230602,095900,8556647550,22850,22800,22850,22800,100
|
|
20230602,095800,8554363050,22850,22850,22850,22800,433
|
|
20230602,095700,8544473000,22850,22900,22900,22800,1704
|
|
20230602,095600,8505554100,22800,22850,22900,22800,863
|
|
20230602,095500,8485818400,22850,22900,22900,22800,1257
|
|
20230602,095400,8457096200,22900,22850,22900,22850,1705
|
|
20230602,095300,8418131700,22850,22900,22900,22850,610
|
|
20230602,095200,8404191150,22900,22950,22950,22850,1436
|
|
20230602,095100,8371299700,22950,22850,22950,22850,143
|
|
20230602,095000,8368020000,23000,22850,23000,22850,1925
|
|
20230602,094900,8323974800,22800,22850,22850,22800,833
|
|
20230602,094800,8304968300,22800,22850,22900,22800,2532
|
|
20230602,094700,8247213550,22850,22850,22900,22800,244
|
|
20230602,094600,8241636950,22850,22900,22900,22750,1833
|
|
20230602,094500,8199820050,22850,22900,22900,22800,1683
|
|
20230602,094400,8161349150,22950,22800,22950,22750,5269
|
|
20230602,094300,8041261850,22800,22850,22950,22800,6153
|
|
20230602,094200,7900796200,22850,23050,23050,22800,9255
|
|
20230602,094100,7688678550,23050,23050,23050,23000,888
|
|
20230602,094000,7668231600,23050,23050,23050,23000,1360
|
|
20230602,093900,7636926700,23050,23050,23050,23050,587
|
|
20230602,093800,7623396350,23050,23100,23100,23050,517
|
|
20230602,093700,7611473450,23100,23050,23100,23050,1430
|
|
20230602,093600,7578505250,23050,23100,23150,23050,2030
|
|
20230602,093500,7531626050,23100,23100,23150,23050,635
|
|
20230602,093400,7516955350,23100,23150,23200,23100,1033
|
|
20230602,093300,7493078750,23150,23200,23250,23100,4315
|
|
20230602,093200,7393044200,23250,23250,23400,23200,1970
|
|
20230602,093100,7347208950,23300,23350,23400,23250,1586
|
|
20230602,093000,7310291900,23300,23300,23400,23250,1791
|
|
20230602,092900,7268521950,23350,23350,23400,23300,1357
|
|
20230602,092800,7236839400,23300,23350,23350,23150,788
|
|
20230602,092700,7218484200,23150,23250,23350,23100,5180
|
|
20230602,092600,7098453800,23250,23300,23350,23250,1430
|
|
20230602,092500,7065151150,23300,23400,23450,23300,1933
|
|
20230602,092400,7019988900,23400,23250,23400,23250,1947
|
|
20230602,092300,6974531850,23250,23150,23250,23100,3300
|
|
20230602,092200,6897942100,23100,23150,23200,23050,773
|
|
20230602,092100,6880093250,23050,23100,23200,23000,4531
|
|
20230602,092000,6775494500,23050,23000,23050,22950,2676
|
|
20230602,091900,6713910400,23000,23150,23150,22950,4237
|
|
20230602,091800,6616243000,23150,23000,23150,22950,4307
|
|
20230602,091700,6517056250,23000,22950,23000,22900,1613
|
|
20230602,091600,6480101550,22950,23100,23100,22900,2635
|
|
20230602,091500,6419612800,23050,22700,23100,22700,3928
|
|
20230602,091400,6329895000,22850,22800,22950,22700,6543
|
|
20230602,091300,6180858300,22750,23350,23350,22700,24033
|
|
20230602,091200,5629033600,23350,23400,23450,23300,5837
|
|
20230602,091100,5492700550,23400,23550,23700,23400,5947
|
|
20230602,091000,5352653800,23550,23400,23550,23350,2351
|
|
20230602,090900,5297523800,23350,23250,23400,23250,3451
|
|
20230602,090800,5216904050,23300,23150,23350,23050,5004
|
|
20230602,090700,5100696650,23000,23200,23250,22950,8389
|
|
20230602,090600,4907260900,23250,23250,23300,23100,6285
|
|
20230602,090500,4761419750,23200,22850,23300,22650,15631
|
|
20230602,090400,4402601000,22900,22550,22900,22250,30898
|
|
20230602,090300,3708565350,22550,23250,23500,22500,32478
|
|
20230602,090200,2962229250,23250,23200,23650,23150,16689
|
|
20230602,090100,2573121300,23150,24350,24450,23100,36388
|
|
20230602,090000,1710989900,24350,23700,24500,23500,71818
|