753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,213000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,212900,4246170350,35250,35250,35250,35250,0
|
|
20230601,212800,4246170350,35250,35250,35250,35250,0
|
|
20230601,212700,4246170350,35250,35250,35250,35250,0
|
|
20230601,212600,4246170350,35250,35250,35250,35250,0
|
|
20230601,212500,4246170350,35250,35250,35250,35250,0
|
|
20230601,212400,4246170350,35250,35250,35250,35250,0
|
|
20230601,212300,4246170350,35250,35250,35250,35250,0
|
|
20230601,212200,4246170350,35250,35250,35250,35250,0
|
|
20230601,212100,4246170350,35250,35250,35250,35250,0
|
|
20230601,212000,4246170350,35250,35250,35250,35250,0
|
|
20230601,211900,4246170350,35250,35250,35250,35250,0
|
|
20230601,211800,4246170350,35250,35250,35250,35250,0
|
|
20230601,211700,4246170350,35250,35250,35250,35250,0
|
|
20230601,211600,4246170350,35250,35250,35250,35250,0
|
|
20230601,211500,4246170350,35250,35250,35250,35250,0
|
|
20230601,211400,4246170350,35250,35250,35250,35250,0
|
|
20230601,211300,4246170350,35250,35250,35250,35250,0
|
|
20230601,211200,4246170350,35250,35250,35250,35250,0
|
|
20230601,211100,4246170350,35250,35250,35250,35250,0
|
|
20230601,211000,4246170350,35250,35250,35250,35250,0
|
|
20230601,210900,4246170350,35250,35250,35250,35250,0
|
|
20230601,210800,4246170350,35250,35250,35250,35250,0
|
|
20230601,210700,4246170350,35250,35250,35250,35250,0
|
|
20230601,210600,4246170350,35250,35250,35250,35250,0
|
|
20230601,210500,4246170350,35250,35250,35250,35250,0
|
|
20230601,210400,4246170350,35250,35250,35250,35250,0
|
|
20230601,210300,4246170350,35250,35250,35250,35250,0
|
|
20230601,210200,4246170350,35250,35250,35250,35250,0
|
|
20230601,210100,4246170350,35250,35250,35250,35250,0
|
|
20230601,210000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,205900,4246170350,35250,35250,35250,35250,0
|
|
20230601,205800,4246170350,35250,35250,35250,35250,0
|
|
20230601,205700,4246170350,35250,35250,35250,35250,0
|
|
20230601,205600,4246170350,35250,35250,35250,35250,0
|
|
20230601,205500,4246170350,35250,35250,35250,35250,0
|
|
20230601,205400,4246170350,35250,35250,35250,35250,0
|
|
20230601,205300,4246170350,35250,35250,35250,35250,0
|
|
20230601,205200,4246170350,35250,35250,35250,35250,0
|
|
20230601,205100,4246170350,35250,35250,35250,35250,0
|
|
20230601,205000,4246170350,35250,35250,35250,35250,0
|
|
20230601,204900,4246170350,35250,35250,35250,35250,0
|
|
20230601,204800,4246170350,35250,35250,35250,35250,0
|
|
20230601,204700,4246170350,35250,35250,35250,35250,0
|
|
20230601,204600,4246170350,35250,35250,35250,35250,0
|
|
20230601,204500,4246170350,35250,35250,35250,35250,0
|
|
20230601,204400,4246170350,35250,35250,35250,35250,0
|
|
20230601,204300,4246170350,35250,35250,35250,35250,0
|
|
20230601,204200,4246170350,35250,35250,35250,35250,0
|
|
20230601,204100,4246170350,35250,35250,35250,35250,0
|
|
20230601,204000,4246170350,35250,35250,35250,35250,0
|
|
20230601,203900,4246170350,35250,35250,35250,35250,0
|
|
20230601,203800,4246170350,35250,35250,35250,35250,0
|
|
20230601,203700,4246170350,35250,35250,35250,35250,0
|
|
20230601,203600,4246170350,35250,35250,35250,35250,0
|
|
20230601,203500,4246170350,35250,35250,35250,35250,0
|
|
20230601,203400,4246170350,35250,35250,35250,35250,0
|
|
20230601,203300,4246170350,35250,35250,35250,35250,0
|
|
20230601,203200,4246170350,35250,35250,35250,35250,0
|
|
20230601,203100,4246170350,35250,35250,35250,35250,0
|
|
20230601,203000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,202900,4246170350,35250,35250,35250,35250,0
|
|
20230601,202800,4246170350,35250,35250,35250,35250,0
|
|
20230601,202700,4246170350,35250,35250,35250,35250,0
|
|
20230601,202600,4246170350,35250,35250,35250,35250,0
|
|
20230601,202500,4246170350,35250,35250,35250,35250,0
|
|
20230601,202400,4246170350,35250,35250,35250,35250,0
|
|
20230601,202300,4246170350,35250,35250,35250,35250,0
|
|
20230601,202200,4246170350,35250,35250,35250,35250,0
|
|
20230601,202100,4246170350,35250,35250,35250,35250,0
|
|
20230601,202000,4246170350,35250,35250,35250,35250,0
|
|
20230601,201900,4246170350,35250,35250,35250,35250,0
|
|
20230601,201800,4246170350,35250,35250,35250,35250,0
|
|
20230601,201700,4246170350,35250,35250,35250,35250,0
|
|
20230601,201600,4246170350,35250,35250,35250,35250,0
|
|
20230601,201500,4246170350,35250,35250,35250,35250,0
|
|
20230601,201400,4246170350,35250,35250,35250,35250,0
|
|
20230601,201300,4246170350,35250,35250,35250,35250,0
|
|
20230601,201200,4246170350,35250,35250,35250,35250,0
|
|
20230601,201100,4246170350,35250,35250,35250,35250,0
|
|
20230601,201000,4246170350,35250,35250,35250,35250,0
|
|
20230601,200900,4246170350,35250,35250,35250,35250,0
|
|
20230601,200800,4246170350,35250,35250,35250,35250,0
|
|
20230601,200700,4246170350,35250,35250,35250,35250,0
|
|
20230601,200600,4246170350,35250,35250,35250,35250,0
|
|
20230601,200500,4246170350,35250,35250,35250,35250,0
|
|
20230601,200400,4246170350,35250,35250,35250,35250,0
|
|
20230601,200300,4246170350,35250,35250,35250,35250,0
|
|
20230601,200200,4246170350,35250,35250,35250,35250,0
|
|
20230601,200100,4246170350,35250,35250,35250,35250,0
|
|
20230601,200000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,195900,4246170350,35250,35250,35250,35250,0
|
|
20230601,195800,4246170350,35250,35250,35250,35250,0
|
|
20230601,195700,4246170350,35250,35250,35250,35250,0
|
|
20230601,195600,4246170350,35250,35250,35250,35250,0
|
|
20230601,195500,4246170350,35250,35250,35250,35250,0
|
|
20230601,195400,4246170350,35250,35250,35250,35250,0
|
|
20230601,195300,4246170350,35250,35250,35250,35250,0
|
|
20230601,195200,4246170350,35250,35250,35250,35250,0
|
|
20230601,195100,4246170350,35250,35250,35250,35250,0
|
|
20230601,195000,4246170350,35250,35250,35250,35250,0
|
|
20230601,194900,4246170350,35250,35250,35250,35250,0
|
|
20230601,194800,4246170350,35250,35250,35250,35250,0
|
|
20230601,194700,4246170350,35250,35250,35250,35250,0
|
|
20230601,194600,4246170350,35250,35250,35250,35250,0
|
|
20230601,194500,4246170350,35250,35250,35250,35250,0
|
|
20230601,194400,4246170350,35250,35250,35250,35250,0
|
|
20230601,194300,4246170350,35250,35250,35250,35250,0
|
|
20230601,194200,4246170350,35250,35250,35250,35250,0
|
|
20230601,194100,4246170350,35250,35250,35250,35250,0
|
|
20230601,194000,4246170350,35250,35250,35250,35250,0
|
|
20230601,193900,4246170350,35250,35250,35250,35250,0
|
|
20230601,193800,4246170350,35250,35250,35250,35250,0
|
|
20230601,193700,4246170350,35250,35250,35250,35250,0
|
|
20230601,193600,4246170350,35250,35250,35250,35250,0
|
|
20230601,193500,4246170350,35250,35250,35250,35250,0
|
|
20230601,193400,4246170350,35250,35250,35250,35250,0
|
|
20230601,193300,4246170350,35250,35250,35250,35250,0
|
|
20230601,193200,4246170350,35250,35250,35250,35250,0
|
|
20230601,193100,4246170350,35250,35250,35250,35250,0
|
|
20230601,193000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,192900,4246170350,35250,35250,35250,35250,0
|
|
20230601,192800,4246170350,35250,35250,35250,35250,0
|
|
20230601,192700,4246170350,35250,35250,35250,35250,0
|
|
20230601,192600,4246170350,35250,35250,35250,35250,0
|
|
20230601,192500,4246170350,35250,35250,35250,35250,0
|
|
20230601,192400,4246170350,35250,35250,35250,35250,0
|
|
20230601,192300,4246170350,35250,35250,35250,35250,0
|
|
20230601,192200,4246170350,35250,35250,35250,35250,0
|
|
20230601,192100,4246170350,35250,35250,35250,35250,0
|
|
20230601,192000,4246170350,35250,35250,35250,35250,0
|
|
20230601,191900,4246170350,35250,35250,35250,35250,0
|
|
20230601,191800,4246170350,35250,35250,35250,35250,0
|
|
20230601,191700,4246170350,35250,35250,35250,35250,0
|
|
20230601,191600,4246170350,35250,35250,35250,35250,0
|
|
20230601,191500,4246170350,35250,35250,35250,35250,0
|
|
20230601,191400,4246170350,35250,35250,35250,35250,0
|
|
20230601,191300,4246170350,35250,35250,35250,35250,0
|
|
20230601,191200,4246170350,35250,35250,35250,35250,0
|
|
20230601,191100,4246170350,35250,35250,35250,35250,0
|
|
20230601,191000,4246170350,35250,35250,35250,35250,0
|
|
20230601,190900,4246170350,35250,35250,35250,35250,0
|
|
20230601,190800,4246170350,35250,35250,35250,35250,0
|
|
20230601,190700,4246170350,35250,35250,35250,35250,0
|
|
20230601,190600,4246170350,35250,35250,35250,35250,0
|
|
20230601,190500,4246170350,35250,35250,35250,35250,0
|
|
20230601,190400,4246170350,35250,35250,35250,35250,0
|
|
20230601,190300,4246170350,35250,35250,35250,35250,0
|
|
20230601,190200,4246170350,35250,35250,35250,35250,0
|
|
20230601,190100,4246170350,35250,35250,35250,35250,0
|
|
20230601,190000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,185900,4246170350,35250,35250,35250,35250,0
|
|
20230601,185800,4246170350,35250,35250,35250,35250,0
|
|
20230601,185700,4246170350,35250,35250,35250,35250,0
|
|
20230601,185600,4246170350,35250,35250,35250,35250,0
|
|
20230601,185500,4246170350,35250,35250,35250,35250,0
|
|
20230601,185400,4246170350,35250,35250,35250,35250,0
|
|
20230601,185300,4246170350,35250,35250,35250,35250,0
|
|
20230601,185200,4246170350,35250,35250,35250,35250,0
|
|
20230601,185100,4246170350,35250,35250,35250,35250,0
|
|
20230601,185000,4246170350,35250,35250,35250,35250,0
|
|
20230601,184900,4246170350,35250,35250,35250,35250,0
|
|
20230601,184800,4246170350,35250,35250,35250,35250,0
|
|
20230601,184700,4246170350,35250,35250,35250,35250,0
|
|
20230601,184600,4246170350,35250,35250,35250,35250,0
|
|
20230601,184500,4246170350,35250,35250,35250,35250,0
|
|
20230601,184400,4246170350,35250,35250,35250,35250,0
|
|
20230601,184300,4246170350,35250,35250,35250,35250,0
|
|
20230601,184200,4246170350,35250,35250,35250,35250,0
|
|
20230601,184100,4246170350,35250,35250,35250,35250,0
|
|
20230601,184000,4246170350,35250,35250,35250,35250,0
|
|
20230601,183900,4246170350,35250,35250,35250,35250,0
|
|
20230601,183800,4246170350,35250,35250,35250,35250,0
|
|
20230601,183700,4246170350,35250,35250,35250,35250,0
|
|
20230601,183600,4246170350,35250,35250,35250,35250,0
|
|
20230601,183500,4246170350,35250,35250,35250,35250,0
|
|
20230601,183400,4246170350,35250,35250,35250,35250,0
|
|
20230601,183300,4246170350,35250,35250,35250,35250,0
|
|
20230601,183200,4246170350,35250,35250,35250,35250,0
|
|
20230601,183100,4246170350,35250,35250,35250,35250,0
|
|
20230601,183000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,182900,4246170350,35250,35250,35250,35250,0
|
|
20230601,182800,4246170350,35250,35250,35250,35250,0
|
|
20230601,182700,4246170350,35250,35250,35250,35250,0
|
|
20230601,182600,4246170350,35250,35250,35250,35250,0
|
|
20230601,182500,4246170350,35250,35250,35250,35250,0
|
|
20230601,182400,4246170350,35250,35250,35250,35250,0
|
|
20230601,182300,4246170350,35250,35250,35250,35250,0
|
|
20230601,182200,4246170350,35250,35250,35250,35250,0
|
|
20230601,182100,4246170350,35250,35250,35250,35250,0
|
|
20230601,182000,4246170350,35250,35250,35250,35250,0
|
|
20230601,181900,4246170350,35250,35250,35250,35250,0
|
|
20230601,181800,4246170350,35250,35250,35250,35250,0
|
|
20230601,181700,4246170350,35250,35250,35250,35250,0
|
|
20230601,181600,4246170350,35250,35250,35250,35250,0
|
|
20230601,181500,4246170350,35250,35250,35250,35250,0
|
|
20230601,181400,4246170350,35250,35250,35250,35250,0
|
|
20230601,181300,4246170350,35250,35250,35250,35250,0
|
|
20230601,181200,4246170350,35250,35250,35250,35250,0
|
|
20230601,181100,4246170350,35250,35250,35250,35250,0
|
|
20230601,181000,4246170350,35250,35250,35250,35250,0
|
|
20230601,180900,4246170350,35250,35250,35250,35250,0
|
|
20230601,180800,4246170350,35250,35250,35250,35250,0
|
|
20230601,180700,4246170350,35250,35250,35250,35250,0
|
|
20230601,180600,4246170350,35250,35250,35250,35250,0
|
|
20230601,180500,4246170350,35250,35250,35250,35250,0
|
|
20230601,180400,4246170350,35250,35250,35250,35250,0
|
|
20230601,180300,4246170350,35250,35250,35250,35250,0
|
|
20230601,180200,4246170350,35250,35250,35250,35250,0
|
|
20230601,180100,4246170350,35250,35250,35250,35250,0
|
|
20230601,180000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,175900,4246170350,35250,35250,35250,35250,0
|
|
20230601,175800,4246170350,35250,35250,35250,35250,0
|
|
20230601,175700,4246170350,35250,35250,35250,35250,0
|
|
20230601,175600,4246170350,35250,35250,35250,35250,0
|
|
20230601,175500,4246170350,35250,35250,35250,35250,0
|
|
20230601,175400,4246170350,35250,35250,35250,35250,0
|
|
20230601,175300,4246170350,35250,35250,35250,35250,0
|
|
20230601,175200,4246170350,35250,35250,35250,35250,0
|
|
20230601,175100,4246170350,35250,35250,35250,35250,0
|
|
20230601,175000,4246170350,35250,35250,35250,35250,0
|
|
20230601,174900,4246170350,35250,35250,35250,35250,0
|
|
20230601,174800,4246170350,35250,35250,35250,35250,0
|
|
20230601,174700,4246170350,35250,35250,35250,35250,0
|
|
20230601,174600,4246170350,35250,35250,35250,35250,0
|
|
20230601,174500,4246170350,35250,35250,35250,35250,0
|
|
20230601,174400,4246170350,35250,35250,35250,35250,0
|
|
20230601,174300,4246170350,35250,35250,35250,35250,0
|
|
20230601,174200,4246170350,35250,35250,35250,35250,0
|
|
20230601,174100,4246170350,35250,35250,35250,35250,0
|
|
20230601,174000,4246170350,35250,35250,35250,35250,0
|
|
20230601,173900,4246170350,35250,35250,35250,35250,0
|
|
20230601,173800,4246170350,35250,35250,35250,35250,0
|
|
20230601,173700,4246170350,35250,35250,35250,35250,0
|
|
20230601,173600,4246170350,35250,35250,35250,35250,0
|
|
20230601,173500,4246170350,35250,35250,35250,35250,0
|
|
20230601,173400,4246170350,35250,35250,35250,35250,0
|
|
20230601,173300,4246170350,35250,35250,35250,35250,0
|
|
20230601,173200,4246170350,35250,35250,35250,35250,0
|
|
20230601,173100,4246170350,35250,35250,35250,35250,0
|
|
20230601,173000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,172900,4246170350,35250,35250,35250,35250,0
|
|
20230601,172800,4246170350,35250,35250,35250,35250,0
|
|
20230601,172700,4246170350,35250,35250,35250,35250,0
|
|
20230601,172600,4246170350,35250,35250,35250,35250,0
|
|
20230601,172500,4246170350,35250,35250,35250,35250,0
|
|
20230601,172400,4246170350,35250,35250,35250,35250,0
|
|
20230601,172300,4246170350,35250,35250,35250,35250,0
|
|
20230601,172200,4246170350,35250,35250,35250,35250,0
|
|
20230601,172100,4246170350,35250,35250,35250,35250,0
|
|
20230601,172000,4246170350,35250,35250,35250,35250,0
|
|
20230601,171900,4246170350,35250,35250,35250,35250,0
|
|
20230601,171800,4246170350,35250,35250,35250,35250,0
|
|
20230601,171700,4246170350,35250,35250,35250,35250,0
|
|
20230601,171600,4246170350,35250,35250,35250,35250,0
|
|
20230601,171500,4246170350,35250,35250,35250,35250,0
|
|
20230601,171400,4246170350,35250,35250,35250,35250,0
|
|
20230601,171300,4246170350,35250,35250,35250,35250,0
|
|
20230601,171200,4246170350,35250,35250,35250,35250,0
|
|
20230601,171100,4246170350,35250,35250,35250,35250,0
|
|
20230601,171000,4246170350,35250,35250,35250,35250,0
|
|
20230601,170900,4246170350,35250,35250,35250,35250,0
|
|
20230601,170800,4246170350,35250,35250,35250,35250,0
|
|
20230601,170700,4246170350,35250,35250,35250,35250,0
|
|
20230601,170600,4246170350,35250,35250,35250,35250,0
|
|
20230601,170500,4246170350,35250,35250,35250,35250,0
|
|
20230601,170400,4246170350,35250,35250,35250,35250,0
|
|
20230601,170300,4246170350,35250,35250,35250,35250,0
|
|
20230601,170200,4246170350,35250,35250,35250,35250,0
|
|
20230601,170100,4246170350,35250,35250,35250,35250,0
|
|
20230601,170000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,165900,4246170350,35250,35250,35250,35250,0
|
|
20230601,165800,4246170350,35250,35250,35250,35250,0
|
|
20230601,165700,4246170350,35250,35250,35250,35250,0
|
|
20230601,165600,4246170350,35250,35250,35250,35250,0
|
|
20230601,165500,4246170350,35250,35250,35250,35250,0
|
|
20230601,165400,4246170350,35250,35250,35250,35250,0
|
|
20230601,165300,4246170350,35250,35250,35250,35250,0
|
|
20230601,165200,4246170350,35250,35250,35250,35250,0
|
|
20230601,165100,4246170350,35250,35250,35250,35250,0
|
|
20230601,165000,4246170350,35250,35250,35250,35250,0
|
|
20230601,164900,4246170350,35250,35250,35250,35250,0
|
|
20230601,164800,4246170350,35250,35250,35250,35250,0
|
|
20230601,164700,4246170350,35250,35250,35250,35250,0
|
|
20230601,164600,4246170350,35250,35250,35250,35250,0
|
|
20230601,164500,4246170350,35250,35250,35250,35250,0
|
|
20230601,164400,4246170350,35250,35250,35250,35250,0
|
|
20230601,164300,4246170350,35250,35250,35250,35250,0
|
|
20230601,164200,4246170350,35250,35250,35250,35250,0
|
|
20230601,164100,4246170350,35250,35250,35250,35250,0
|
|
20230601,164000,4246170350,35250,35250,35250,35250,0
|
|
20230601,163900,4246170350,35250,35250,35250,35250,0
|
|
20230601,163800,4246170350,35250,35250,35250,35250,0
|
|
20230601,163700,4246170350,35250,35250,35250,35250,0
|
|
20230601,163600,4246170350,35250,35250,35250,35250,0
|
|
20230601,163500,4246170350,35250,35250,35250,35250,0
|
|
20230601,163400,4246170350,35250,35250,35250,35250,0
|
|
20230601,163300,4246170350,35250,35250,35250,35250,0
|
|
20230601,163200,4246170350,35250,35250,35250,35250,0
|
|
20230601,163100,4246170350,35250,35250,35250,35250,0
|
|
20230601,163000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,162900,4246170350,35250,35250,35250,35250,0
|
|
20230601,162800,4246170350,35250,35250,35250,35250,0
|
|
20230601,162700,4246170350,35250,35250,35250,35250,0
|
|
20230601,162600,4246170350,35250,35250,35250,35250,0
|
|
20230601,162500,4246170350,35250,35250,35250,35250,0
|
|
20230601,162400,4246170350,35250,35250,35250,35250,0
|
|
20230601,162300,4246170350,35250,35250,35250,35250,0
|
|
20230601,162200,4246170350,35250,35250,35250,35250,0
|
|
20230601,162100,4246170350,35250,35250,35250,35250,0
|
|
20230601,162000,4246170350,35250,35250,35250,35250,0
|
|
20230601,161900,4246170350,35250,35250,35250,35250,0
|
|
20230601,161800,4246170350,35250,35250,35250,35250,0
|
|
20230601,161700,4246170350,35250,35250,35250,35250,0
|
|
20230601,161600,4246170350,35250,35250,35250,35250,0
|
|
20230601,161500,4246170350,35250,35250,35250,35250,0
|
|
20230601,161400,4246170350,35250,35250,35250,35250,0
|
|
20230601,161300,4246170350,35250,35250,35250,35250,0
|
|
20230601,161200,4246170350,35250,35250,35250,35250,0
|
|
20230601,161100,4246170350,35250,35250,35250,35250,0
|
|
20230601,161000,4246170350,35250,35250,35250,35250,0
|
|
20230601,160900,4246170350,35250,35250,35250,35250,0
|
|
20230601,160800,4246170350,35250,35250,35250,35250,0
|
|
20230601,160700,4246170350,35250,35250,35250,35250,0
|
|
20230601,160600,4246170350,35250,35250,35250,35250,0
|
|
20230601,160500,4246170350,35250,35250,35250,35250,0
|
|
20230601,160400,4246170350,35250,35250,35250,35250,0
|
|
20230601,160300,4246170350,35250,35250,35250,35250,0
|
|
20230601,160200,4246170350,35250,35250,35250,35250,0
|
|
20230601,160100,4246170350,35250,35250,35250,35250,0
|
|
20230601,160000,4246170350,35250,35250,35250,35250,1429
|
|
20230601,155900,4246170350,35250,35250,35250,35250,0
|
|
20230601,155800,4246170350,35250,35250,35250,35250,0
|
|
20230601,155700,4246170350,35250,35250,35250,35250,0
|
|
20230601,155600,4246170350,35250,35250,35250,35250,0
|
|
20230601,155500,4246170350,35250,35250,35250,35250,0
|
|
20230601,155400,4246170350,35250,35250,35250,35250,0
|
|
20230601,155300,4246170350,35250,35250,35250,35250,0
|
|
20230601,155200,4246170350,35250,35250,35250,35250,0
|
|
20230601,155100,4246170350,35250,35250,35250,35250,0
|
|
20230601,155000,4246170350,35250,35250,35250,35250,0
|
|
20230601,154900,4246170350,35250,35250,35250,35250,0
|
|
20230601,154800,4246170350,35250,35250,35250,35250,0
|
|
20230601,154700,4246170350,35250,35250,35250,35250,0
|
|
20230601,154600,4246170350,35250,35250,35250,35250,0
|
|
20230601,154500,4246170350,35250,35250,35250,35250,0
|
|
20230601,154400,4246170350,35250,35250,35250,35250,0
|
|
20230601,154300,4246170350,35250,35250,35250,35250,0
|
|
20230601,154200,4246170350,35250,35250,35250,35250,0
|
|
20230601,154100,4246170350,35250,35250,35250,35250,0
|
|
20230601,154000,4246170350,35250,35250,35250,35250,0
|
|
20230601,153900,4246170350,35250,35250,35250,35250,0
|
|
20230601,153800,4246170350,35250,35250,35250,35250,0
|
|
20230601,153700,4246170350,35250,35250,35250,35250,0
|
|
20230601,153600,4246170350,35250,35250,35250,35250,0
|
|
20230601,153500,4246170350,35250,35250,35250,35250,0
|
|
20230601,153400,4246170350,35250,35250,35250,35250,0
|
|
20230601,153300,4246170350,35250,35250,35250,35250,0
|
|
20230601,153200,4246170350,35250,35250,35250,35250,0
|
|
20230601,153100,4246170350,35250,35250,35250,35250,0
|
|
20230601,153000,4246170350,35250,35250,35250,35250,2858
|
|
20230601,152900,4195798100,35250,35250,35250,35250,0
|
|
20230601,152800,4195798100,35250,35250,35250,35250,0
|
|
20230601,152700,4195798100,35250,35250,35250,35250,0
|
|
20230601,152600,4195798100,35250,35250,35250,35250,0
|
|
20230601,152500,4195798100,35250,35250,35250,35250,0
|
|
20230601,152400,4195798100,35250,35250,35250,35250,0
|
|
20230601,152300,4195798100,35250,35250,35250,35250,0
|
|
20230601,152200,4195798100,35250,35250,35250,35250,0
|
|
20230601,152100,4195798100,35250,35250,35250,35250,0
|
|
20230601,152000,4195798100,35250,35250,35250,35250,0
|
|
20230601,151900,4195798100,35250,35200,35250,35200,134
|
|
20230601,151800,4191076000,35200,35250,35250,35200,158
|
|
20230601,151700,4185514300,35250,35250,35250,35250,133
|
|
20230601,151600,4180826050,35250,35250,35250,35200,117
|
|
20230601,151500,4176702050,35250,35250,35250,35200,118
|
|
20230601,151400,4172545700,35250,35250,35250,35250,330
|
|
20230601,151300,4160913200,35250,35250,35250,35200,158
|
|
20230601,151200,4155344200,35250,35250,35300,35250,455
|
|
20230601,151100,4139304850,35250,35300,35300,35250,126
|
|
20230601,151000,4134861950,35300,35300,35300,35250,88
|
|
20230601,150900,4131756700,35300,35250,35300,35200,50
|
|
20230601,150800,4129993300,35250,35250,35250,35200,659
|
|
20230601,150700,4106785700,35250,35200,35250,35200,454
|
|
20230601,150600,4090801400,35250,35300,35300,35200,541
|
|
20230601,150500,4071733700,35250,35250,35300,35200,285
|
|
20230601,150400,4061682600,35250,35300,35300,35250,166
|
|
20230601,150300,4055823000,35300,35250,35300,35250,41
|
|
20230601,150200,4054376400,35250,35250,35300,35250,84
|
|
20230601,150100,4051413150,35300,35200,35300,35200,94
|
|
20230601,150000,4048098150,35250,35200,35250,35200,100
|
|
20230601,145900,4044573900,35250,35250,35250,35200,142
|
|
20230601,145800,4039569200,35250,35200,35250,35200,160
|
|
20230601,145700,4033933450,35150,35150,35200,35150,67
|
|
20230601,145600,4031575350,35200,35200,35200,35150,89
|
|
20230601,145500,4028443000,35150,35150,35200,35150,51
|
|
20230601,145400,4026648400,35200,35200,35200,35150,82
|
|
20230601,145300,4023762050,35150,35100,35200,35050,216
|
|
20230601,145200,4016177350,35050,35100,35100,35000,73
|
|
20230601,145100,4013615400,35100,35150,35200,35000,1498
|
|
20230601,145000,3961098800,35150,35150,35200,35150,60
|
|
20230601,144900,3958989050,35150,35100,35150,35050,44
|
|
20230601,144800,3957443350,35100,35150,35150,35100,99
|
|
20230601,144700,3953964950,35150,35150,35150,35100,35
|
|
20230601,144600,3952735450,35150,35150,35150,35050,135
|
|
20230601,144500,3947994400,35150,35100,35150,35100,73
|
|
20230601,144400,3945429300,35150,35100,35150,35100,64
|
|
20230601,144300,3943180350,35150,35150,35150,35050,763
|
|
20230601,144200,3916400150,35150,35150,35150,35100,134
|
|
20230601,144100,3911692650,35150,35150,35150,35100,65
|
|
20230601,144000,3909410100,35150,35200,35250,35150,199
|
|
20230601,143900,3902413950,35150,35150,35250,35150,66
|
|
20230601,143800,3900090750,35200,35200,35200,35150,90
|
|
20230601,143700,3896924300,35200,35150,35200,35100,38
|
|
20230601,143600,3895587250,35200,35150,35200,35100,273
|
|
20230601,143500,3885991750,35150,35200,35200,35100,165
|
|
20230601,143400,3880191850,35150,35150,35150,35100,112
|
|
20230601,143300,3876257850,35150,35150,35200,35100,142
|
|
20230601,143200,3871265400,35150,35150,35150,35100,37
|
|
20230601,143100,3869965300,35150,35250,35250,35100,114
|
|
20230601,143000,3865957900,35150,35250,35250,35150,123
|
|
20230601,142900,3861630200,35200,35250,35250,35150,245
|
|
20230601,142800,3853003800,35250,35200,35250,35150,63
|
|
20230601,142700,3850785650,35150,35150,35150,35150,106
|
|
20230601,142600,3847059750,35150,35300,35300,35050,328
|
|
20230601,142500,3835536250,35300,35150,35300,35150,85
|
|
20230601,142400,3832547450,35150,35200,35250,35150,248
|
|
20230601,142300,3823829450,35200,35200,35200,35200,101
|
|
20230601,142200,3820274250,35200,35200,35200,35200,58
|
|
20230601,142100,3818232650,35200,35150,35200,35150,39
|
|
20230601,142000,3816861250,35150,35150,35150,35100,53
|
|
20230601,141900,3814998700,35100,35150,35150,35050,127
|
|
20230601,141800,3810543150,35100,35150,35150,35100,45
|
|
20230601,141700,3808961650,35150,35100,35150,35100,126
|
|
20230601,141600,3804538850,35100,35150,35150,35050,387
|
|
20230601,141500,3790971650,35100,35200,35200,35100,333
|
|
20230601,141400,3779280350,35200,35150,35200,35150,55
|
|
20230601,141300,3777344800,35150,35200,35250,35150,228
|
|
20230601,141200,3769324450,35200,35250,35250,35200,48
|
|
20230601,141100,3767632700,35250,35200,35250,35200,79
|
|
20230601,141000,3764851550,35200,35200,35200,35200,39
|
|
20230601,140900,3763478750,35200,35250,35250,35150,109
|
|
20230601,140800,3759641200,35250,35200,35250,35150,78
|
|
20230601,140700,3756895950,35200,35200,35200,35200,35
|
|
20230601,140600,3755663950,35200,35200,35250,35200,72
|
|
20230601,140500,3753128800,35200,35200,35250,35200,850
|
|
20230601,140400,3723171650,35200,35200,35200,35200,26
|
|
20230601,140300,3722256450,35200,35150,35200,35150,52
|
|
20230601,140200,3720427350,35150,35150,35150,35150,81
|
|
20230601,140100,3717580200,35150,35100,35150,35100,144
|
|
20230601,140000,3712518700,35100,35100,35100,35100,81
|
|
20230601,135900,3709675600,35100,35150,35150,35100,45
|
|
20230601,135800,3708095800,35150,35150,35150,35100,71
|
|
20230601,135700,3705600750,35050,35150,35150,35050,916
|
|
20230601,135600,3673489550,35150,35150,35150,35150,72
|
|
20230601,135500,3670958750,35150,35150,35150,35100,54
|
|
20230601,135400,3669061050,35150,35150,35150,35100,92
|
|
20230601,135300,3665827450,35100,35100,35100,35050,144
|
|
20230601,135200,3660773350,35100,35100,35150,35100,65
|
|
20230601,135100,3658490700,35100,35150,35150,35100,205
|
|
20230601,135000,3651294750,35150,35150,35150,35050,694
|
|
20230601,134900,3626963800,35150,35100,35150,35050,58
|
|
20230601,134800,3624926150,35100,35100,35150,35100,85
|
|
20230601,134700,3621941550,35100,35150,35150,35050,155
|
|
20230601,134600,3616503050,35100,35100,35150,35100,239
|
|
20230601,134500,3608109600,35100,35150,35150,35050,176
|
|
20230601,134400,3601935150,35150,35100,35150,35100,493
|
|
20230601,134300,3584629250,35050,35150,35150,35050,90
|
|
20230601,134200,3581468100,35150,35100,35150,35050,538
|
|
20230601,134100,3562609750,35150,35150,35150,35100,65
|
|
20230601,134000,3560325850,35100,35000,35150,35000,462
|
|
20230601,133900,3544143100,35000,35050,35050,35000,814
|
|
20230601,133800,3515651900,35050,35050,35050,35000,996
|
|
20230601,133700,3480772950,35100,35100,35200,35050,775
|
|
20230601,133600,3453572200,35100,35200,35250,35100,1366
|
|
20230601,133500,3405581550,35250,35300,35300,35250,108
|
|
20230601,133400,3401771750,35300,35250,35300,35250,182
|
|
20230601,133300,3395353850,35250,35250,35300,35250,125
|
|
20230601,133200,3390947200,35250,35300,35300,35250,73
|
|
20230601,133100,3388370700,35250,35300,35300,35250,110
|
|
20230601,133000,3384490600,35250,35200,35300,35200,145
|
|
20230601,132900,3379379500,35200,35250,35250,35200,163
|
|
20230601,132800,3373636450,35250,35250,35300,35150,214
|
|
20230601,132700,3366110000,35250,35250,35250,35250,77
|
|
20230601,132600,3363395750,35200,35250,35300,35200,200
|
|
20230601,132500,3356353650,35250,35300,35300,35200,291
|
|
20230601,132400,3346108400,35300,35300,35350,35200,371
|
|
20230601,132300,3333003100,35350,35300,35350,35250,86
|
|
20230601,132200,3329966450,35300,35300,35300,35250,45
|
|
20230601,132100,3328378850,35250,35300,35300,35250,67
|
|
20230601,132000,3326015800,35300,35250,35300,35250,66
|
|
20230601,131900,3323687950,35250,35300,35300,35250,50
|
|
20230601,131800,3321923050,35250,35300,35300,35250,373
|
|
20230601,131700,3308771300,35300,35300,35350,35300,71
|
|
20230601,131600,3306263750,35300,35300,35350,35300,248
|
|
20230601,131500,3297500150,35300,35200,35350,35200,361
|
|
20230601,131400,3284773850,35200,35200,35200,35150,623
|
|
20230601,131300,3262870800,35250,35150,35250,35100,158
|
|
20230601,131200,3257314450,35150,35300,35300,35150,177
|
|
20230601,131100,3251086950,35300,35300,35300,35200,126
|
|
20230601,131000,3246642450,35200,35250,35300,35200,249
|
|
20230601,130900,3237866900,35250,35250,35250,35200,105
|
|
20230601,130800,3234167400,35250,35350,35350,35150,2250
|
|
20230601,130700,3155005400,35350,35350,35350,35350,68
|
|
20230601,130600,3152601600,35350,35300,35350,35300,79
|
|
20230601,130500,3149809950,35300,35350,35350,35300,34
|
|
20230601,130400,3148608300,35300,35300,35300,35300,70
|
|
20230601,130300,3146137300,35300,35300,35300,35300,80
|
|
20230601,130200,3143313300,35300,35350,35350,35250,1235
|
|
20230601,130100,3099742600,35350,35400,35400,35350,376
|
|
20230601,130000,3086447100,35400,35500,35500,35350,444
|
|
20230601,125900,3070737650,35500,35450,35500,35450,57
|
|
20230601,125800,3068714850,35450,35500,35500,35450,99
|
|
20230601,125700,3065203100,35500,35500,35500,35450,32
|
|
20230601,125600,3064067250,35450,35500,35500,35450,67
|
|
20230601,125500,3061691400,35400,35400,35500,35350,661
|
|
20230601,125400,3038244550,35400,35450,35550,35400,2410
|
|
20230601,125300,2952828000,35500,35500,35500,35450,100
|
|
20230601,125200,2949279950,35500,35500,35500,35500,206
|
|
20230601,125100,2941966950,35500,35500,35500,35500,47
|
|
20230601,125000,2940298450,35450,35450,35450,35400,184
|
|
20230601,124900,2933775700,35400,35450,35450,35350,343
|
|
20230601,124800,2921632850,35450,35400,35450,35400,180
|
|
20230601,124700,2915259950,35400,35400,35450,35400,72
|
|
20230601,124600,2912710650,35400,35450,35450,35350,80
|
|
20230601,124500,2909877250,35450,35450,35450,35450,37
|
|
20230601,124400,2908565600,35450,35450,35450,35450,125
|
|
20230601,124300,2904134350,35450,35400,35450,35400,23
|
|
20230601,124200,2903319900,35400,35400,35400,35350,59
|
|
20230601,124100,2901231400,35400,35400,35400,35350,263
|
|
20230601,124000,2891926250,35400,35400,35400,35350,81
|
|
20230601,123900,2889060550,35400,35400,35400,35350,287
|
|
20230601,123800,2878900800,35400,35350,35400,35350,101
|
|
20230601,123700,2875330300,35350,35350,35350,35300,67
|
|
20230601,123600,2872964350,35350,35400,35400,35350,85
|
|
20230601,123500,2869957200,35400,35300,35400,35250,203
|
|
20230601,123400,2862790150,35350,35350,35400,35350,231
|
|
20230601,123300,2854624250,35350,35400,35400,35350,186
|
|
20230601,123200,2848047850,35400,35350,35400,35300,544
|
|
20230601,123100,2828832400,35300,35300,35300,35250,362
|
|
20230601,123000,2816068500,35350,35300,35350,35300,475
|
|
20230601,122900,2799279750,35300,35300,35350,35300,276
|
|
20230601,122800,2789536000,35300,35300,35300,35250,71
|
|
20230601,122700,2787031150,35300,35300,35300,35300,57
|
|
20230601,122600,2785019050,35300,35350,35400,35300,530
|
|
20230601,122500,2766306650,35350,35400,35400,35350,244
|
|
20230601,122400,2757680300,35400,35450,35450,35400,109
|
|
20230601,122300,2753819800,35350,35450,35450,35350,324
|
|
20230601,122200,2742361750,35400,35500,35500,35400,157
|
|
20230601,122100,2736799350,35400,35450,35500,35400,428
|
|
20230601,122000,2721644800,35450,35400,35450,35400,75
|
|
20230601,121900,2718988050,35400,35400,35450,35400,334
|
|
20230601,121800,2707161050,35400,35400,35450,35350,176
|
|
20230601,121700,2700929900,35400,35350,35400,35350,21
|
|
20230601,121600,2700186600,35400,35400,35400,35300,78
|
|
20230601,121500,2697428100,35350,35450,35450,35350,319
|
|
20230601,121400,2686150150,35450,35400,35450,35400,40
|
|
20230601,121300,2684733900,35400,35450,35450,35350,1082
|
|
20230601,121200,2646453800,35450,35450,35450,35450,73
|
|
20230601,121100,2643865950,35400,35400,35400,35350,562
|
|
20230601,121000,2623971300,35400,35400,35400,35350,105
|
|
20230601,120900,2620255700,35400,35400,35400,35400,22
|
|
20230601,120800,2619476900,35400,35400,35400,35350,135
|
|
20230601,120700,2614697950,35400,35400,35400,35400,54
|
|
20230601,120600,2612786350,35400,35400,35400,35300,29
|
|
20230601,120500,2611760450,35400,35400,35400,35350,216
|
|
20230601,120400,2604115600,35400,35400,35400,35400,44
|
|
20230601,120300,2602558000,35350,35400,35400,35350,372
|
|
20230601,120200,2589404850,35400,35350,35400,35350,244
|
|
20230601,120100,2580778850,35350,35350,35350,35350,88
|
|
20230601,120000,2577668050,35350,35350,35350,35300,32
|
|
20230601,115900,2576536900,35350,35350,35350,35350,81
|
|
20230601,115800,2573673550,35350,35350,35350,35300,186
|
|
20230601,115700,2567100500,35400,35400,35400,35350,108
|
|
20230601,115600,2563280150,35400,35400,35500,35350,1417
|
|
20230601,115500,2513116950,35500,35500,35550,35450,422
|
|
20230601,115400,2498155400,35550,35500,35550,35450,74
|
|
20230601,115300,2495529400,35450,35500,35550,35450,469
|
|
20230601,115200,2478879650,35550,35500,35550,35500,94
|
|
20230601,115100,2475541800,35550,35550,35600,35500,88
|
|
20230601,115000,2472411550,35550,35650,35650,35500,174
|
|
20230601,114900,2466224550,35550,35550,35650,35550,401
|
|
20230601,114800,2451956750,35600,35600,35650,35600,39
|
|
20230601,114700,2450568250,35600,35600,35600,35600,75
|
|
20230601,114600,2447898250,35600,35600,35650,35600,63
|
|
20230601,114500,2445655350,35650,35600,35650,35600,219
|
|
20230601,114400,2437858900,35600,35600,35600,35600,98
|
|
20230601,114300,2434370100,35600,35600,35600,35600,34
|
|
20230601,114200,2433159700,35600,35600,35600,35550,356
|
|
20230601,114100,2420501350,35600,35550,35600,35550,85
|
|
20230601,114000,2417478800,35550,35600,35600,35550,44
|
|
20230601,113900,2415913750,35600,35600,35600,35550,172
|
|
20230601,113800,2409796050,35550,35600,35600,35550,60
|
|
20230601,113700,2407661800,35600,35600,35600,35550,150
|
|
20230601,113600,2402322100,35600,35600,35650,35600,174
|
|
20230601,113500,2396126000,35650,35650,35650,35600,81
|
|
20230601,113400,2393238650,35650,35650,35650,35600,39
|
|
20230601,113300,2391850100,35650,35650,35650,35600,132
|
|
20230601,113200,2387146350,35650,35650,35650,35600,15
|
|
20230601,113100,2386611850,35650,35600,35650,35600,72
|
|
20230601,113000,2384047450,35600,35600,35650,35550,128
|
|
20230601,112900,2379492500,35600,35600,35650,35550,174
|
|
20230601,112800,2373297950,35600,35600,35650,35600,63
|
|
20230601,112700,2371055100,35600,35500,35600,35450,360
|
|
20230601,112600,2358274450,35500,35500,35500,35500,58
|
|
20230601,112500,2356215450,35500,35500,35500,35500,47
|
|
20230601,112400,2354546950,35500,35500,35500,35500,100
|
|
20230601,112300,2350996950,35500,35450,35500,35450,324
|
|
20230601,112200,2339509600,35450,35600,35600,35450,935
|
|
20230601,112100,2306299400,35550,35600,35600,35550,104
|
|
20230601,112000,2302602000,35600,35600,35600,35600,258
|
|
20230601,111900,2293417200,35600,35600,35650,35600,329
|
|
20230601,111800,2281692950,35650,35700,35700,35650,180
|
|
20230601,111700,2275275450,35700,35700,35700,35650,72
|
|
20230601,111600,2272706550,35650,35650,35700,35650,313
|
|
20230601,111500,2261536450,35650,35650,35650,35600,134
|
|
20230601,111400,2256759400,35650,35700,35700,35650,167
|
|
20230601,111300,2250799750,35600,35650,35650,35600,561
|
|
20230601,111200,2230820550,35600,35650,35700,35600,36
|
|
20230601,111100,2229536550,35650,35800,35900,35650,1281
|
|
20230601,111000,2183732000,35850,35700,35850,35650,4163
|
|
20230601,110900,2034718250,35700,35600,35700,35600,2824
|
|
20230601,110800,1933940600,35600,35550,35650,35550,1477
|
|
20230601,110700,1881365350,35550,35500,35550,35500,524
|
|
20230601,110600,1862737400,35500,35550,35550,35500,3
|
|
20230601,110500,1862630800,35550,35550,35600,35550,275
|
|
20230601,110400,1852854050,35550,35550,35550,35550,37
|
|
20230601,110300,1851538700,35550,35500,35550,35500,1255
|
|
20230601,110200,1806941850,35500,35400,35500,35400,443
|
|
20230601,110100,1791233500,35450,35400,35450,35400,293
|
|
20230601,110000,1780859150,35400,35400,35400,35400,58
|
|
20230601,105900,1778805950,35400,35400,35400,35400,291
|
|
20230601,105800,1768504550,35400,35300,35400,35300,134
|
|
20230601,105700,1763765900,35300,35300,35300,35300,14
|
|
20230601,105600,1763271700,35300,35250,35300,35200,260
|
|
20230601,105500,1754106700,35250,35250,35250,35250,1
|
|
20230601,105400,1754071450,35250,35200,35250,35150,170
|
|
20230601,105300,1748090850,35200,35200,35200,35200,85
|
|
20230601,105200,1745098850,35200,35200,35200,35200,10
|
|
20230601,105100,1744746850,35200,35250,35250,35200,180
|
|
20230601,105000,1738402600,35250,35250,35250,35250,0
|
|
20230601,104900,1738402600,35250,35250,35250,35250,419
|
|
20230601,104800,1723632850,35250,35150,35250,35150,52
|
|
20230601,104700,1721803700,35150,35150,35150,35150,11
|
|
20230601,104600,1721417050,35200,35200,35200,35200,32
|
|
20230601,104500,1720290650,35150,35150,35150,35150,1
|
|
20230601,104400,1720255500,35200,35200,35200,35200,120
|
|
20230601,104300,1716031500,35200,35250,35250,35200,207
|
|
20230601,104200,1708737500,35250,35300,35300,35250,218
|
|
20230601,104100,1701044100,35350,35400,35450,35350,1297
|
|
20230601,104000,1655172700,35450,35400,35450,35400,132
|
|
20230601,103900,1650499850,35400,35400,35400,35400,23
|
|
20230601,103800,1649685650,35400,35400,35400,35400,10
|
|
20230601,103700,1649331650,35400,35400,35400,35400,12
|
|
20230601,103600,1648906850,35400,35350,35400,35350,34
|
|
20230601,103500,1647703550,35350,35350,35350,35350,35
|
|
20230601,103400,1646466300,35400,35350,35400,35350,608
|
|
20230601,103300,1624948450,35350,35350,35350,35350,0
|
|
20230601,103200,1624948450,35350,35350,35350,35350,10
|
|
20230601,103100,1624594950,35300,35300,35300,35300,564
|
|
20230601,103000,1604685750,35300,35300,35400,35300,141
|
|
20230601,102900,1599707900,35300,35400,35400,35300,275
|
|
20230601,102800,1590000000,35400,35350,35400,35350,25
|
|
20230601,102700,1589115050,35350,35450,35500,35350,612
|
|
20230601,102600,1567434950,35450,35500,35500,35450,649
|
|
20230601,102500,1544420900,35500,35550,35600,35500,197
|
|
20230601,102400,1537418700,35550,35500,35600,35450,3644
|
|
20230601,102300,1407930650,35500,35400,35500,35400,905
|
|
20230601,102200,1375850750,35400,35350,35400,35350,1889
|
|
20230601,102100,1309005050,35350,35250,35350,35250,1150
|
|
20230601,102000,1268406800,35300,35200,35300,35200,1011
|
|
20230601,101900,1232772200,35200,35200,35250,35200,255
|
|
20230601,101800,1223793150,35200,35200,35200,35150,796
|
|
20230601,101700,1195777900,35150,35100,35150,35100,633
|
|
20230601,101600,1173528450,35100,35050,35100,35050,206
|
|
20230601,101500,1166298600,35050,35000,35050,34950,242
|
|
20230601,101400,1157822950,34950,35000,35000,34950,90
|
|
20230601,101300,1154676400,35000,35000,35000,35000,30
|
|
20230601,101200,1153626400,34950,34900,34950,34900,47
|
|
20230601,101100,1151983850,34850,34850,34850,34850,56
|
|
20230601,101000,1150032250,34850,34950,34950,34850,255
|
|
20230601,100900,1141145000,34950,34900,34950,34900,134
|
|
20230601,100800,1136462250,34950,34950,34950,34900,1112
|
|
20230601,100700,1097645850,35000,35000,35000,35000,28
|
|
20230601,100600,1096665850,34900,34950,34950,34900,683
|
|
20230601,100500,1072800500,35000,35000,35000,35000,30
|
|
20230601,100400,1071750500,35000,35050,35100,35000,860
|
|
20230601,100300,1041625800,35050,35100,35100,35050,153
|
|
20230601,100200,1036263050,35100,35050,35100,35050,452
|
|
20230601,100100,1020420400,35100,35100,35100,35100,55
|
|
20230601,100000,1018489900,35100,35100,35100,35100,450
|
|
20230601,095900,1002694900,35100,35150,35150,35100,42
|
|
20230601,095800,1001218900,35150,35150,35150,35150,360
|
|
20230601,095700,988564900,35150,35150,35150,35150,1002
|
|
20230601,095600,953344600,35150,35150,35200,35150,75
|
|
20230601,095500,950708300,35150,35200,35200,35150,336
|
|
20230601,095400,938894350,35200,35200,35250,35150,31
|
|
20230601,095300,937803600,35200,35200,35200,35200,80
|
|
20230601,095200,934987600,35200,35200,35200,35200,95
|
|
20230601,095100,931643600,35200,35200,35200,35200,147
|
|
20230601,095000,926469200,35200,35150,35200,35150,502
|
|
20230601,094900,908798850,35150,35100,35150,35100,72
|
|
20230601,094800,906268950,35100,35200,35200,35100,570
|
|
20230601,094700,886246700,35200,35200,35250,35200,69
|
|
20230601,094600,883817600,35200,35150,35250,35150,334
|
|
20230601,094500,872057400,35150,35050,35150,35050,352
|
|
20230601,094400,859699200,35050,35100,35150,35050,292
|
|
20230601,094300,849460700,35050,35050,35050,35050,0
|
|
20230601,094200,849460700,35050,35000,35050,35000,217
|
|
20230601,094100,841857100,35000,34950,35000,34950,305
|
|
20230601,094000,831183200,35000,35000,35000,34950,537
|
|
20230601,093900,812388300,35000,35000,35000,35000,82
|
|
20230601,093800,809518300,35100,35100,35100,35000,682
|
|
20230601,093700,785600250,35100,35050,35100,35050,291
|
|
20230601,093600,775395600,35050,35050,35050,35050,250
|
|
20230601,093500,766633100,35050,35050,35050,35050,363
|
|
20230601,093400,753909950,35050,35050,35050,35000,133
|
|
20230601,093300,749248350,34950,35000,35050,34950,40
|
|
20230601,093200,747850000,35050,34950,35050,34950,149
|
|
20230601,093100,742642350,34950,35000,35000,34950,1146
|
|
20230601,093000,702561750,35000,35050,35050,35000,166
|
|
20230601,092900,696745500,35050,35050,35050,35050,638
|
|
20230601,092800,674383600,35100,35150,35250,35100,1703
|
|
20230601,092700,614534200,35150,35150,35200,35150,243
|
|
20230601,092600,605990250,35150,35150,35150,35150,187
|
|
20230601,092500,599417200,35150,35200,35200,35150,68
|
|
20230601,092400,597023700,35200,35250,35250,35200,99
|
|
20230601,092300,593534900,35250,35200,35250,35200,678
|
|
20230601,092200,569637200,35150,35200,35250,35150,321
|
|
20230601,092100,558338450,35150,35150,35200,35150,706
|
|
20230601,092000,533501600,35150,35250,35300,35150,760
|
|
20230601,091900,506741450,35250,35300,35350,35250,1187
|
|
20230601,091800,464857350,35350,35300,35400,35300,1465
|
|
20230601,091700,413126000,35300,35350,35400,35300,879
|
|
20230601,091600,382051850,35300,35300,35350,35300,815
|
|
20230601,091500,353272800,35300,35200,35300,35200,1102
|
|
20230601,091400,314414350,35200,35200,35200,35150,1748
|
|
20230601,091300,252890800,35150,35150,35150,35100,612
|
|
20230601,091200,231388100,35100,35100,35100,35050,334
|
|
20230601,091100,219664750,35050,34950,35050,34950,708
|
|
20230601,091000,194849750,35000,35050,35050,35000,286
|
|
20230601,090900,184835600,35050,35050,35050,35050,50
|
|
20230601,090800,183083100,35000,34950,35000,34850,1419
|
|
20230601,090700,133520750,34950,34950,35050,34900,782
|
|
20230601,090600,106155700,34900,34700,34900,34700,326
|
|
20230601,090500,94817800,34650,34650,34650,34600,232
|
|
20230601,090400,86780800,34650,34850,34850,34650,682
|
|
20230601,090300,63073200,34800,34850,34950,34800,474
|
|
20230601,090200,46557000,34850,34600,34850,34600,254
|
|
20230601,090100,37746700,34550,34600,34600,34550,265
|
|
20230601,090000,28582750,34600,34750,34750,34600,795
|