765 lines
39 KiB
CSV
765 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214200,670276350,37500,37500,37500,37500,470
|
|
20230601,214100,670276350,37500,37500,37500,37500,0
|
|
20230601,214000,670276350,37500,37500,37500,37500,0
|
|
20230601,213900,670276350,37500,37500,37500,37500,0
|
|
20230601,213800,670276350,37500,37500,37500,37500,0
|
|
20230601,213700,670276350,37500,37500,37500,37500,0
|
|
20230601,213600,670276350,37500,37500,37500,37500,0
|
|
20230601,213500,670276350,37500,37500,37500,37500,0
|
|
20230601,213400,670276350,37500,37500,37500,37500,0
|
|
20230601,213300,670276350,37500,37500,37500,37500,0
|
|
20230601,213200,670276350,37500,37500,37500,37500,0
|
|
20230601,213100,670276350,37500,37500,37500,37500,0
|
|
20230601,213000,670276350,37500,37500,37500,37500,0
|
|
20230601,212900,670276350,37500,37500,37500,37500,0
|
|
20230601,212800,670276350,37500,37500,37500,37500,0
|
|
20230601,212700,670276350,37500,37500,37500,37500,0
|
|
20230601,212600,670276350,37500,37500,37500,37500,0
|
|
20230601,212500,670276350,37500,37500,37500,37500,0
|
|
20230601,212400,670276350,37500,37500,37500,37500,0
|
|
20230601,212300,670276350,37500,37500,37500,37500,0
|
|
20230601,212200,670276350,37500,37500,37500,37500,0
|
|
20230601,212100,670276350,37500,37500,37500,37500,0
|
|
20230601,212000,670276350,37500,37500,37500,37500,0
|
|
20230601,211900,670276350,37500,37500,37500,37500,0
|
|
20230601,211800,670276350,37500,37500,37500,37500,0
|
|
20230601,211700,670276350,37500,37500,37500,37500,0
|
|
20230601,211600,670276350,37500,37500,37500,37500,0
|
|
20230601,211500,670276350,37500,37500,37500,37500,0
|
|
20230601,211400,670276350,37500,37500,37500,37500,0
|
|
20230601,211300,670276350,37500,37500,37500,37500,0
|
|
20230601,211200,670276350,37500,37500,37500,37500,470
|
|
20230601,211100,670276350,37500,37500,37500,37500,0
|
|
20230601,211000,670276350,37500,37500,37500,37500,0
|
|
20230601,210900,670276350,37500,37500,37500,37500,0
|
|
20230601,210800,670276350,37500,37500,37500,37500,0
|
|
20230601,210700,670276350,37500,37500,37500,37500,0
|
|
20230601,210600,670276350,37500,37500,37500,37500,0
|
|
20230601,210500,670276350,37500,37500,37500,37500,0
|
|
20230601,210400,670276350,37500,37500,37500,37500,0
|
|
20230601,210300,670276350,37500,37500,37500,37500,0
|
|
20230601,210200,670276350,37500,37500,37500,37500,0
|
|
20230601,210100,670276350,37500,37500,37500,37500,0
|
|
20230601,210000,670276350,37500,37500,37500,37500,0
|
|
20230601,205900,670276350,37500,37500,37500,37500,0
|
|
20230601,205800,670276350,37500,37500,37500,37500,0
|
|
20230601,205700,670276350,37500,37500,37500,37500,0
|
|
20230601,205600,670276350,37500,37500,37500,37500,0
|
|
20230601,205500,670276350,37500,37500,37500,37500,0
|
|
20230601,205400,670276350,37500,37500,37500,37500,0
|
|
20230601,205300,670276350,37500,37500,37500,37500,0
|
|
20230601,205200,670276350,37500,37500,37500,37500,0
|
|
20230601,205100,670276350,37500,37500,37500,37500,0
|
|
20230601,205000,670276350,37500,37500,37500,37500,0
|
|
20230601,204900,670276350,37500,37500,37500,37500,0
|
|
20230601,204800,670276350,37500,37500,37500,37500,0
|
|
20230601,204700,670276350,37500,37500,37500,37500,0
|
|
20230601,204600,670276350,37500,37500,37500,37500,0
|
|
20230601,204500,670276350,37500,37500,37500,37500,0
|
|
20230601,204400,670276350,37500,37500,37500,37500,0
|
|
20230601,204300,670276350,37500,37500,37500,37500,0
|
|
20230601,204200,670276350,37500,37500,37500,37500,470
|
|
20230601,204100,670276350,37500,37500,37500,37500,0
|
|
20230601,204000,670276350,37500,37500,37500,37500,0
|
|
20230601,203900,670276350,37500,37500,37500,37500,0
|
|
20230601,203800,670276350,37500,37500,37500,37500,0
|
|
20230601,203700,670276350,37500,37500,37500,37500,0
|
|
20230601,203600,670276350,37500,37500,37500,37500,0
|
|
20230601,203500,670276350,37500,37500,37500,37500,0
|
|
20230601,203400,670276350,37500,37500,37500,37500,0
|
|
20230601,203300,670276350,37500,37500,37500,37500,0
|
|
20230601,203200,670276350,37500,37500,37500,37500,0
|
|
20230601,203100,670276350,37500,37500,37500,37500,0
|
|
20230601,203000,670276350,37500,37500,37500,37500,0
|
|
20230601,202900,670276350,37500,37500,37500,37500,0
|
|
20230601,202800,670276350,37500,37500,37500,37500,0
|
|
20230601,202700,670276350,37500,37500,37500,37500,0
|
|
20230601,202600,670276350,37500,37500,37500,37500,0
|
|
20230601,202500,670276350,37500,37500,37500,37500,0
|
|
20230601,202400,670276350,37500,37500,37500,37500,0
|
|
20230601,202300,670276350,37500,37500,37500,37500,0
|
|
20230601,202200,670276350,37500,37500,37500,37500,0
|
|
20230601,202100,670276350,37500,37500,37500,37500,0
|
|
20230601,202000,670276350,37500,37500,37500,37500,0
|
|
20230601,201900,670276350,37500,37500,37500,37500,0
|
|
20230601,201800,670276350,37500,37500,37500,37500,0
|
|
20230601,201700,670276350,37500,37500,37500,37500,0
|
|
20230601,201600,670276350,37500,37500,37500,37500,0
|
|
20230601,201500,670276350,37500,37500,37500,37500,0
|
|
20230601,201400,670276350,37500,37500,37500,37500,0
|
|
20230601,201300,670276350,37500,37500,37500,37500,0
|
|
20230601,201200,670276350,37500,37500,37500,37500,470
|
|
20230601,201100,670276350,37500,37500,37500,37500,0
|
|
20230601,201000,670276350,37500,37500,37500,37500,0
|
|
20230601,200900,670276350,37500,37500,37500,37500,0
|
|
20230601,200800,670276350,37500,37500,37500,37500,0
|
|
20230601,200700,670276350,37500,37500,37500,37500,0
|
|
20230601,200600,670276350,37500,37500,37500,37500,0
|
|
20230601,200500,670276350,37500,37500,37500,37500,0
|
|
20230601,200400,670276350,37500,37500,37500,37500,0
|
|
20230601,200300,670276350,37500,37500,37500,37500,0
|
|
20230601,200200,670276350,37500,37500,37500,37500,0
|
|
20230601,200100,670276350,37500,37500,37500,37500,0
|
|
20230601,200000,670276350,37500,37500,37500,37500,0
|
|
20230601,195900,670276350,37500,37500,37500,37500,0
|
|
20230601,195800,670276350,37500,37500,37500,37500,0
|
|
20230601,195700,670276350,37500,37500,37500,37500,0
|
|
20230601,195600,670276350,37500,37500,37500,37500,0
|
|
20230601,195500,670276350,37500,37500,37500,37500,0
|
|
20230601,195400,670276350,37500,37500,37500,37500,0
|
|
20230601,195300,670276350,37500,37500,37500,37500,0
|
|
20230601,195200,670276350,37500,37500,37500,37500,0
|
|
20230601,195100,670276350,37500,37500,37500,37500,0
|
|
20230601,195000,670276350,37500,37500,37500,37500,0
|
|
20230601,194900,670276350,37500,37500,37500,37500,0
|
|
20230601,194800,670276350,37500,37500,37500,37500,0
|
|
20230601,194700,670276350,37500,37500,37500,37500,0
|
|
20230601,194600,670276350,37500,37500,37500,37500,0
|
|
20230601,194500,670276350,37500,37500,37500,37500,0
|
|
20230601,194400,670276350,37500,37500,37500,37500,0
|
|
20230601,194300,670276350,37500,37500,37500,37500,0
|
|
20230601,194200,670276350,37500,37500,37500,37500,470
|
|
20230601,194100,670276350,37500,37500,37500,37500,0
|
|
20230601,194000,670276350,37500,37500,37500,37500,0
|
|
20230601,193900,670276350,37500,37500,37500,37500,0
|
|
20230601,193800,670276350,37500,37500,37500,37500,0
|
|
20230601,193700,670276350,37500,37500,37500,37500,0
|
|
20230601,193600,670276350,37500,37500,37500,37500,0
|
|
20230601,193500,670276350,37500,37500,37500,37500,0
|
|
20230601,193400,670276350,37500,37500,37500,37500,0
|
|
20230601,193300,670276350,37500,37500,37500,37500,0
|
|
20230601,193200,670276350,37500,37500,37500,37500,0
|
|
20230601,193100,670276350,37500,37500,37500,37500,0
|
|
20230601,193000,670276350,37500,37500,37500,37500,0
|
|
20230601,192900,670276350,37500,37500,37500,37500,0
|
|
20230601,192800,670276350,37500,37500,37500,37500,0
|
|
20230601,192700,670276350,37500,37500,37500,37500,0
|
|
20230601,192600,670276350,37500,37500,37500,37500,0
|
|
20230601,192500,670276350,37500,37500,37500,37500,0
|
|
20230601,192400,670276350,37500,37500,37500,37500,0
|
|
20230601,192300,670276350,37500,37500,37500,37500,0
|
|
20230601,192200,670276350,37500,37500,37500,37500,0
|
|
20230601,192100,670276350,37500,37500,37500,37500,0
|
|
20230601,192000,670276350,37500,37500,37500,37500,0
|
|
20230601,191900,670276350,37500,37500,37500,37500,0
|
|
20230601,191800,670276350,37500,37500,37500,37500,0
|
|
20230601,191700,670276350,37500,37500,37500,37500,0
|
|
20230601,191600,670276350,37500,37500,37500,37500,0
|
|
20230601,191500,670276350,37500,37500,37500,37500,0
|
|
20230601,191400,670276350,37500,37500,37500,37500,0
|
|
20230601,191300,670276350,37500,37500,37500,37500,0
|
|
20230601,191200,670276350,37500,37500,37500,37500,470
|
|
20230601,191100,670276350,37500,37500,37500,37500,0
|
|
20230601,191000,670276350,37500,37500,37500,37500,0
|
|
20230601,190900,670276350,37500,37500,37500,37500,0
|
|
20230601,190800,670276350,37500,37500,37500,37500,0
|
|
20230601,190700,670276350,37500,37500,37500,37500,0
|
|
20230601,190600,670276350,37500,37500,37500,37500,0
|
|
20230601,190500,670276350,37500,37500,37500,37500,0
|
|
20230601,190400,670276350,37500,37500,37500,37500,0
|
|
20230601,190300,670276350,37500,37500,37500,37500,0
|
|
20230601,190200,670276350,37500,37500,37500,37500,0
|
|
20230601,190100,670276350,37500,37500,37500,37500,0
|
|
20230601,190000,670276350,37500,37500,37500,37500,0
|
|
20230601,185900,670276350,37500,37500,37500,37500,0
|
|
20230601,185800,670276350,37500,37500,37500,37500,0
|
|
20230601,185700,670276350,37500,37500,37500,37500,0
|
|
20230601,185600,670276350,37500,37500,37500,37500,0
|
|
20230601,185500,670276350,37500,37500,37500,37500,0
|
|
20230601,185400,670276350,37500,37500,37500,37500,0
|
|
20230601,185300,670276350,37500,37500,37500,37500,0
|
|
20230601,185200,670276350,37500,37500,37500,37500,0
|
|
20230601,185100,670276350,37500,37500,37500,37500,0
|
|
20230601,185000,670276350,37500,37500,37500,37500,0
|
|
20230601,184900,670276350,37500,37500,37500,37500,0
|
|
20230601,184800,670276350,37500,37500,37500,37500,0
|
|
20230601,184700,670276350,37500,37500,37500,37500,0
|
|
20230601,184600,670276350,37500,37500,37500,37500,0
|
|
20230601,184500,670276350,37500,37500,37500,37500,0
|
|
20230601,184400,670276350,37500,37500,37500,37500,0
|
|
20230601,184300,670276350,37500,37500,37500,37500,0
|
|
20230601,184200,670276350,37500,37500,37500,37500,470
|
|
20230601,184100,670276350,37500,37500,37500,37500,0
|
|
20230601,184000,670276350,37500,37500,37500,37500,0
|
|
20230601,183900,670276350,37500,37500,37500,37500,0
|
|
20230601,183800,670276350,37500,37500,37500,37500,0
|
|
20230601,183700,670276350,37500,37500,37500,37500,0
|
|
20230601,183600,670276350,37500,37500,37500,37500,0
|
|
20230601,183500,670276350,37500,37500,37500,37500,0
|
|
20230601,183400,670276350,37500,37500,37500,37500,0
|
|
20230601,183300,670276350,37500,37500,37500,37500,0
|
|
20230601,183200,670276350,37500,37500,37500,37500,0
|
|
20230601,183100,670276350,37500,37500,37500,37500,0
|
|
20230601,183000,670276350,37500,37500,37500,37500,0
|
|
20230601,182900,670276350,37500,37500,37500,37500,0
|
|
20230601,182800,670276350,37500,37500,37500,37500,0
|
|
20230601,182700,670276350,37500,37500,37500,37500,0
|
|
20230601,182600,670276350,37500,37500,37500,37500,0
|
|
20230601,182500,670276350,37500,37500,37500,37500,0
|
|
20230601,182400,670276350,37500,37500,37500,37500,0
|
|
20230601,182300,670276350,37500,37500,37500,37500,0
|
|
20230601,182200,670276350,37500,37500,37500,37500,0
|
|
20230601,182100,670276350,37500,37500,37500,37500,0
|
|
20230601,182000,670276350,37500,37500,37500,37500,0
|
|
20230601,181900,670276350,37500,37500,37500,37500,0
|
|
20230601,181800,670276350,37500,37500,37500,37500,0
|
|
20230601,181700,670276350,37500,37500,37500,37500,0
|
|
20230601,181600,670276350,37500,37500,37500,37500,0
|
|
20230601,181500,670276350,37500,37500,37500,37500,0
|
|
20230601,181400,670276350,37500,37500,37500,37500,0
|
|
20230601,181300,670276350,37500,37500,37500,37500,0
|
|
20230601,181200,670276350,37500,37500,37500,37500,470
|
|
20230601,181100,670276350,37500,37500,37500,37500,0
|
|
20230601,181000,670276350,37500,37500,37500,37500,0
|
|
20230601,180900,670276350,37500,37500,37500,37500,0
|
|
20230601,180800,670276350,37500,37500,37500,37500,0
|
|
20230601,180700,670276350,37500,37500,37500,37500,0
|
|
20230601,180600,670276350,37500,37500,37500,37500,0
|
|
20230601,180500,670276350,37500,37500,37500,37500,0
|
|
20230601,180400,670276350,37500,37500,37500,37500,0
|
|
20230601,180300,670276350,37500,37500,37500,37500,0
|
|
20230601,180200,670276350,37500,37500,37500,37500,0
|
|
20230601,180100,670276350,37500,37500,37500,37500,0
|
|
20230601,180000,670276350,37500,37500,37500,37500,0
|
|
20230601,175900,670276350,37500,37500,37500,37500,0
|
|
20230601,175800,670276350,37500,37500,37500,37500,0
|
|
20230601,175700,670276350,37500,37500,37500,37500,0
|
|
20230601,175600,670276350,37500,37500,37500,37500,0
|
|
20230601,175500,670276350,37500,37500,37500,37500,0
|
|
20230601,175400,670276350,37500,37500,37500,37500,0
|
|
20230601,175300,670276350,37500,37500,37500,37500,0
|
|
20230601,175200,670276350,37500,37500,37500,37500,0
|
|
20230601,175100,670276350,37500,37500,37500,37500,0
|
|
20230601,175000,670276350,37500,37500,37500,37500,0
|
|
20230601,174900,670276350,37500,37500,37500,37500,0
|
|
20230601,174800,670276350,37500,37500,37500,37500,0
|
|
20230601,174700,670276350,37500,37500,37500,37500,0
|
|
20230601,174600,670276350,37500,37500,37500,37500,0
|
|
20230601,174500,670276350,37500,37500,37500,37500,0
|
|
20230601,174400,670276350,37500,37500,37500,37500,0
|
|
20230601,174300,670276350,37500,37500,37500,37500,0
|
|
20230601,174200,670276350,37500,37500,37500,37500,470
|
|
20230601,174100,670276350,37500,37500,37500,37500,0
|
|
20230601,174000,670276350,37500,37500,37500,37500,0
|
|
20230601,173900,670276350,37500,37500,37500,37500,0
|
|
20230601,173800,670276350,37500,37500,37500,37500,0
|
|
20230601,173700,670276350,37500,37500,37500,37500,0
|
|
20230601,173600,670276350,37500,37500,37500,37500,0
|
|
20230601,173500,670276350,37500,37500,37500,37500,0
|
|
20230601,173400,670276350,37500,37500,37500,37500,0
|
|
20230601,173300,670276350,37500,37500,37500,37500,0
|
|
20230601,173200,670276350,37500,37500,37500,37500,0
|
|
20230601,173100,670276350,37500,37500,37500,37500,0
|
|
20230601,173000,670276350,37500,37500,37500,37500,0
|
|
20230601,172900,670276350,37500,37500,37500,37500,0
|
|
20230601,172800,670276350,37500,37500,37500,37500,0
|
|
20230601,172700,670276350,37500,37500,37500,37500,0
|
|
20230601,172600,670276350,37500,37500,37500,37500,0
|
|
20230601,172500,670276350,37500,37500,37500,37500,0
|
|
20230601,172400,670276350,37500,37500,37500,37500,0
|
|
20230601,172300,670276350,37500,37500,37500,37500,0
|
|
20230601,172200,670276350,37500,37500,37500,37500,0
|
|
20230601,172100,670276350,37500,37500,37500,37500,0
|
|
20230601,172000,670276350,37500,37500,37500,37500,0
|
|
20230601,171900,670276350,37500,37500,37500,37500,0
|
|
20230601,171800,670276350,37500,37500,37500,37500,0
|
|
20230601,171700,670276350,37500,37500,37500,37500,0
|
|
20230601,171600,670276350,37500,37500,37500,37500,0
|
|
20230601,171500,670276350,37500,37500,37500,37500,0
|
|
20230601,171400,670276350,37500,37500,37500,37500,0
|
|
20230601,171300,670276350,37500,37500,37500,37500,0
|
|
20230601,171200,670276350,37500,37500,37500,37500,470
|
|
20230601,171100,670276350,37500,37500,37500,37500,0
|
|
20230601,171000,670276350,37500,37500,37500,37500,0
|
|
20230601,170900,670276350,37500,37500,37500,37500,0
|
|
20230601,170800,670276350,37500,37500,37500,37500,0
|
|
20230601,170700,670276350,37500,37500,37500,37500,0
|
|
20230601,170600,670276350,37500,37500,37500,37500,0
|
|
20230601,170500,670276350,37500,37500,37500,37500,0
|
|
20230601,170400,670276350,37500,37500,37500,37500,0
|
|
20230601,170300,670276350,37500,37500,37500,37500,0
|
|
20230601,170200,670276350,37500,37500,37500,37500,0
|
|
20230601,170100,670276350,37500,37500,37500,37500,0
|
|
20230601,170000,670276350,37500,37500,37500,37500,0
|
|
20230601,165900,670276350,37500,37500,37500,37500,0
|
|
20230601,165800,670276350,37500,37500,37500,37500,0
|
|
20230601,165700,670276350,37500,37500,37500,37500,0
|
|
20230601,165600,670276350,37500,37500,37500,37500,0
|
|
20230601,165500,670276350,37500,37500,37500,37500,0
|
|
20230601,165400,670276350,37500,37500,37500,37500,0
|
|
20230601,165300,670276350,37500,37500,37500,37500,0
|
|
20230601,165200,670276350,37500,37500,37500,37500,0
|
|
20230601,165100,670276350,37500,37500,37500,37500,0
|
|
20230601,165000,670276350,37500,37500,37500,37500,0
|
|
20230601,164900,670276350,37500,37500,37500,37500,0
|
|
20230601,164800,670276350,37500,37500,37500,37500,0
|
|
20230601,164700,670276350,37500,37500,37500,37500,0
|
|
20230601,164600,670276350,37500,37500,37500,37500,0
|
|
20230601,164500,670276350,37500,37500,37500,37500,0
|
|
20230601,164400,670276350,37500,37500,37500,37500,0
|
|
20230601,164300,670276350,37500,37500,37500,37500,0
|
|
20230601,164200,670276350,37500,37500,37500,37500,470
|
|
20230601,164100,670276350,37500,37500,37500,37500,0
|
|
20230601,164000,670276350,37500,37500,37500,37500,0
|
|
20230601,163900,670276350,37500,37500,37500,37500,0
|
|
20230601,163800,670276350,37500,37500,37500,37500,0
|
|
20230601,163700,670276350,37500,37500,37500,37500,0
|
|
20230601,163600,670276350,37500,37500,37500,37500,0
|
|
20230601,163500,670276350,37500,37500,37500,37500,0
|
|
20230601,163400,670276350,37500,37500,37500,37500,0
|
|
20230601,163300,670276350,37500,37500,37500,37500,0
|
|
20230601,163200,670276350,37500,37500,37500,37500,0
|
|
20230601,163100,670276350,37500,37500,37500,37500,0
|
|
20230601,163000,670276350,37500,37500,37500,37500,0
|
|
20230601,162900,670276350,37500,37500,37500,37500,0
|
|
20230601,162800,670276350,37500,37500,37500,37500,0
|
|
20230601,162700,670276350,37500,37500,37500,37500,0
|
|
20230601,162600,670276350,37500,37500,37500,37500,0
|
|
20230601,162500,670276350,37500,37500,37500,37500,0
|
|
20230601,162400,670276350,37500,37500,37500,37500,0
|
|
20230601,162300,670276350,37500,37500,37500,37500,0
|
|
20230601,162200,670276350,37500,37500,37500,37500,0
|
|
20230601,162100,670276350,37500,37500,37500,37500,0
|
|
20230601,162000,670276350,37500,37500,37500,37500,0
|
|
20230601,161900,670276350,37500,37500,37500,37500,0
|
|
20230601,161800,670276350,37500,37500,37500,37500,0
|
|
20230601,161700,670276350,37500,37500,37500,37500,0
|
|
20230601,161600,670276350,37500,37500,37500,37500,0
|
|
20230601,161500,670276350,37500,37500,37500,37500,0
|
|
20230601,161400,670276350,37500,37500,37500,37500,0
|
|
20230601,161300,670276350,37500,37500,37500,37500,0
|
|
20230601,161200,670276350,37500,37500,37500,37500,470
|
|
20230601,161100,670276350,37500,37500,37500,37500,0
|
|
20230601,161000,670276350,37500,37500,37500,37500,0
|
|
20230601,160900,670276350,37500,37500,37500,37500,0
|
|
20230601,160800,670276350,37500,37500,37500,37500,0
|
|
20230601,160700,670276350,37500,37500,37500,37500,0
|
|
20230601,160600,670276350,37500,37500,37500,37500,0
|
|
20230601,160500,670276350,37500,37500,37500,37500,0
|
|
20230601,160400,670276350,37500,37500,37500,37500,0
|
|
20230601,160300,670276350,37500,37500,37500,37500,0
|
|
20230601,160200,670276350,37500,37500,37500,37500,0
|
|
20230601,160100,670276350,37500,37500,37500,37500,0
|
|
20230601,160000,670276350,37500,37500,37500,37500,0
|
|
20230601,155900,670276350,37500,37500,37500,37500,0
|
|
20230601,155800,670276350,37500,37500,37500,37500,0
|
|
20230601,155700,670276350,37500,37500,37500,37500,0
|
|
20230601,155600,670276350,37500,37500,37500,37500,0
|
|
20230601,155500,670276350,37500,37500,37500,37500,0
|
|
20230601,155400,670276350,37500,37500,37500,37500,0
|
|
20230601,155300,670276350,37500,37500,37500,37500,0
|
|
20230601,155200,670276350,37500,37500,37500,37500,0
|
|
20230601,155100,670276350,37500,37500,37500,37500,0
|
|
20230601,155000,670276350,37500,37500,37500,37500,0
|
|
20230601,154900,670276350,37500,37500,37500,37500,0
|
|
20230601,154800,670276350,37500,37500,37500,37500,0
|
|
20230601,154700,670276350,37500,37500,37500,37500,0
|
|
20230601,154600,670276350,37500,37500,37500,37500,0
|
|
20230601,154500,670276350,37500,37500,37500,37500,0
|
|
20230601,154400,670276350,37500,37500,37500,37500,0
|
|
20230601,154300,670276350,37500,37500,37500,37500,0
|
|
20230601,154200,670276350,37500,37500,37500,37500,470
|
|
20230601,154100,670276350,37500,37500,37500,37500,0
|
|
20230601,154000,670276350,37500,37500,37500,37500,0
|
|
20230601,153900,670276350,37500,37500,37500,37500,0
|
|
20230601,153800,670276350,37500,37500,37500,37500,0
|
|
20230601,153700,670276350,37500,37500,37500,37500,0
|
|
20230601,153600,670276350,37500,37500,37500,37500,0
|
|
20230601,153500,670276350,37500,37500,37500,37500,0
|
|
20230601,153400,670276350,37500,37500,37500,37500,0
|
|
20230601,153300,670276350,37500,37500,37500,37500,0
|
|
20230601,153200,670276350,37500,37500,37500,37500,0
|
|
20230601,153100,670276350,37500,37500,37500,37500,0
|
|
20230601,153000,670276350,37500,37500,37500,37500,470
|
|
20230601,152900,652651350,37500,37500,37500,37500,0
|
|
20230601,152800,652651350,37500,37500,37500,37500,0
|
|
20230601,152700,652651350,37500,37500,37500,37500,0
|
|
20230601,152600,652651350,37500,37500,37500,37500,0
|
|
20230601,152500,652651350,37500,37500,37500,37500,0
|
|
20230601,152400,652651350,37500,37500,37500,37500,0
|
|
20230601,152300,652651350,37500,37500,37500,37500,0
|
|
20230601,152200,652651350,37500,37500,37500,37500,0
|
|
20230601,152100,652651350,37500,37500,37500,37500,0
|
|
20230601,152000,652651350,37500,37500,37500,37500,0
|
|
20230601,151900,652651350,37500,37550,37550,37500,13
|
|
20230601,151800,652163600,37550,37500,37550,37500,8
|
|
20230601,151700,651863500,37500,37500,37500,37500,121
|
|
20230601,151600,647326000,37550,37550,37550,37550,0
|
|
20230601,151500,647326000,37550,37550,37550,37550,8
|
|
20230601,151400,647025600,37550,37400,37550,37400,11
|
|
20230601,151300,646612850,37400,37400,37400,37400,0
|
|
20230601,151200,646612850,37400,37400,37400,37400,10
|
|
20230601,151100,646238850,37550,37500,37550,37350,730
|
|
20230601,151000,618954750,37550,37500,37550,37500,14
|
|
20230601,150900,618429450,37500,37500,37500,37500,0
|
|
20230601,150800,618429450,37500,37500,37500,37500,0
|
|
20230601,150700,618429450,37500,37500,37500,37500,223
|
|
20230601,150600,610066950,37500,37500,37500,37500,0
|
|
20230601,150500,610066950,37500,37500,37500,37500,200
|
|
20230601,150400,602566950,37500,37500,37500,37500,0
|
|
20230601,150300,602566950,37500,37500,37500,37500,13
|
|
20230601,150200,602079450,37450,37450,37450,37450,0
|
|
20230601,150100,602079450,37450,37450,37450,37450,0
|
|
20230601,150000,602079450,37450,37450,37450,37450,2
|
|
20230601,145900,602004550,37450,37450,37450,37450,0
|
|
20230601,145800,602004550,37450,37450,37450,37450,90
|
|
20230601,145700,598634050,37450,37450,37450,37450,0
|
|
20230601,145600,598634050,37450,37450,37450,37450,0
|
|
20230601,145500,598634050,37450,37450,37450,37450,0
|
|
20230601,145400,598634050,37450,37450,37450,37450,0
|
|
20230601,145300,598634050,37450,37450,37450,37450,0
|
|
20230601,145200,598634050,37450,37450,37450,37450,44
|
|
20230601,145100,596986250,37500,37500,37500,37500,10
|
|
20230601,145000,596611250,37450,37450,37450,37450,0
|
|
20230601,144900,596611250,37450,37450,37450,37450,0
|
|
20230601,144800,596611250,37450,37450,37450,37450,0
|
|
20230601,144700,596611250,37450,37450,37450,37450,11
|
|
20230601,144600,596199300,37450,37450,37450,37450,11
|
|
20230601,144500,595787350,37500,37500,37500,37500,1
|
|
20230601,144400,595749850,37500,37450,37500,37450,200
|
|
20230601,144300,588257650,37400,37400,37400,37400,0
|
|
20230601,144200,588257650,37400,37400,37400,37400,0
|
|
20230601,144100,588257650,37400,37400,37400,37400,0
|
|
20230601,144000,588257650,37400,37400,37400,37400,0
|
|
20230601,143900,588257650,37400,37400,37400,37400,7
|
|
20230601,143800,587995850,37400,37450,37450,37400,75
|
|
20230601,143700,585190100,37450,37450,37450,37450,0
|
|
20230601,143600,585190100,37450,37450,37450,37450,0
|
|
20230601,143500,585190100,37450,37450,37450,37450,0
|
|
20230601,143400,585190100,37450,37450,37450,37450,5
|
|
20230601,143300,585002850,37450,37450,37450,37450,0
|
|
20230601,143200,585002850,37450,37450,37450,37450,0
|
|
20230601,143100,585002850,37450,37450,37450,37450,0
|
|
20230601,143000,585002850,37450,37450,37450,37450,0
|
|
20230601,142900,585002850,37450,37450,37450,37450,102
|
|
20230601,142800,581182950,37350,37350,37350,37350,0
|
|
20230601,142700,581182950,37350,37350,37350,37350,0
|
|
20230601,142600,581182950,37350,37350,37350,37350,0
|
|
20230601,142500,581182950,37350,37350,37350,37350,20
|
|
20230601,142400,580435950,37400,37400,37400,37400,17
|
|
20230601,142300,579800150,37400,37400,37400,37400,0
|
|
20230601,142200,579800150,37400,37400,37400,37400,1
|
|
20230601,142100,579762750,37500,37500,37500,37500,0
|
|
20230601,142000,579762750,37500,37500,37500,37500,3
|
|
20230601,141900,579650250,37450,37450,37450,37450,0
|
|
20230601,141800,579650250,37450,37450,37450,37450,0
|
|
20230601,141700,579650250,37450,37450,37450,37450,12
|
|
20230601,141600,579200850,37450,37450,37450,37450,0
|
|
20230601,141500,579200850,37450,37450,37450,37450,1
|
|
20230601,141400,579163400,37450,37350,37450,37350,2
|
|
20230601,141300,579088600,37350,37350,37350,37350,0
|
|
20230601,141200,579088600,37350,37350,37350,37350,260
|
|
20230601,141100,569377600,37350,37350,37350,37350,0
|
|
20230601,141000,569377600,37350,37350,37350,37350,0
|
|
20230601,140900,569377600,37350,37350,37350,37350,0
|
|
20230601,140800,569377600,37350,37500,37500,37350,74
|
|
20230601,140700,566603350,37500,37500,37500,37500,0
|
|
20230601,140600,566603350,37500,37500,37500,37500,0
|
|
20230601,140500,566603350,37500,37500,37500,37500,118
|
|
20230601,140400,562178350,37500,37500,37500,37500,35
|
|
20230601,140300,560865850,37500,37450,37500,37450,4
|
|
20230601,140200,560716000,37500,37500,37500,37500,90
|
|
20230601,140100,557341000,37500,37500,37500,37500,0
|
|
20230601,140000,557341000,37500,37500,37500,37500,0
|
|
20230601,135900,557341000,37500,37500,37500,37500,0
|
|
20230601,135800,557341000,37500,37500,37500,37500,0
|
|
20230601,135700,557341000,37500,37500,37500,37500,0
|
|
20230601,135600,557341000,37500,37500,37500,37500,0
|
|
20230601,135500,557341000,37500,37500,37500,37500,0
|
|
20230601,135400,557341000,37500,37500,37500,37500,0
|
|
20230601,135300,557341000,37500,37500,37500,37500,0
|
|
20230601,135200,557341000,37500,37500,37500,37500,0
|
|
20230601,135100,557341000,37500,37500,37500,37500,1
|
|
20230601,135000,557303500,37450,37450,37450,37450,0
|
|
20230601,134900,557303500,37450,37450,37450,37450,0
|
|
20230601,134800,557303500,37450,37450,37450,37450,6
|
|
20230601,134700,557078800,37450,37400,37500,37400,110
|
|
20230601,134600,552964000,37400,37400,37400,37400,75
|
|
20230601,134500,550159000,37500,37500,37500,37500,0
|
|
20230601,134400,550159000,37500,37450,37500,37450,2
|
|
20230601,134300,550084050,37500,37500,37500,37500,30
|
|
20230601,134200,548959050,37550,37550,37550,37550,0
|
|
20230601,134100,548959050,37550,37550,37550,37550,0
|
|
20230601,134000,548959050,37550,37550,37550,37550,1
|
|
20230601,133900,548921500,37450,37450,37450,37450,0
|
|
20230601,133800,548921500,37450,37450,37450,37450,61
|
|
20230601,133700,546637050,37450,37450,37450,37450,150
|
|
20230601,133600,541019550,37450,37450,37450,37450,0
|
|
20230601,133500,541019550,37450,37450,37450,37450,100
|
|
20230601,133400,537274550,37450,37450,37450,37450,0
|
|
20230601,133300,537274550,37450,37450,37450,37450,162
|
|
20230601,133200,531207650,37400,37500,37500,37400,324
|
|
20230601,133100,519069550,37600,37600,37600,37600,11
|
|
20230601,133000,518655950,37600,37600,37600,37600,71
|
|
20230601,132900,515986350,37650,37650,37650,37650,1
|
|
20230601,132800,515948700,37650,37500,37650,37500,465
|
|
20230601,132700,498468850,37500,37450,37500,37450,90
|
|
20230601,132600,495098300,37500,37500,37500,37500,3
|
|
20230601,132500,494985800,37450,37300,37500,37300,3
|
|
20230601,132400,494873550,37300,37500,37500,37300,893
|
|
20230601,132300,461546050,37300,37300,37300,37300,15
|
|
20230601,132200,460986550,37500,37500,37500,37300,656
|
|
20230601,132100,436386750,37500,37550,37550,37500,33
|
|
20230601,132000,435149100,37550,37300,37550,37300,381
|
|
20230601,131900,420863700,37300,36950,37500,36950,2548
|
|
20230601,131800,326105800,36950,36950,37000,36950,90
|
|
20230601,131700,322778350,36950,36950,36950,36950,0
|
|
20230601,131600,322778350,36950,36950,36950,36950,0
|
|
20230601,131500,322778350,36950,36950,36950,36950,0
|
|
20230601,131400,322778350,36950,36950,36950,36950,0
|
|
20230601,131300,322778350,36950,36950,36950,36950,0
|
|
20230601,131200,322778350,36950,36950,36950,36950,17
|
|
20230601,131100,322150200,36800,36800,36800,36800,106
|
|
20230601,131000,318249400,36900,36900,36900,36900,5
|
|
20230601,130900,318064900,36900,36900,36900,36900,5
|
|
20230601,130800,317880400,36950,36950,36950,36950,0
|
|
20230601,130700,317880400,36950,36950,36950,36950,0
|
|
20230601,130600,317880400,36950,36950,36950,36950,1
|
|
20230601,130500,317843450,36800,36800,36800,36800,0
|
|
20230601,130400,317843450,36800,36800,36800,36800,0
|
|
20230601,130300,317843450,36800,36800,36800,36800,5
|
|
20230601,130200,317659450,36800,36800,36800,36800,0
|
|
20230601,130100,317659450,36800,36850,36850,36750,247
|
|
20230601,130000,308573000,36850,36850,36850,36850,5
|
|
20230601,125900,308388750,36800,36800,36800,36800,0
|
|
20230601,125800,308388750,36800,36800,36800,36750,453
|
|
20230601,125700,291725550,36900,36900,36900,36900,0
|
|
20230601,125600,291725550,36900,36900,36900,36900,0
|
|
20230601,125500,291725550,36900,36900,36900,36900,0
|
|
20230601,125400,291725550,36900,36900,36900,36900,0
|
|
20230601,125300,291725550,36900,36900,36900,36900,0
|
|
20230601,125200,291725550,36900,36900,36900,36900,0
|
|
20230601,125100,291725550,36900,36900,36900,36900,11
|
|
20230601,125000,291319650,36800,36800,36800,36800,0
|
|
20230601,124900,291319650,36800,36800,36800,36800,4
|
|
20230601,124800,291172450,36900,36900,36900,36900,0
|
|
20230601,124700,291172450,36900,36900,36900,36900,174
|
|
20230601,124600,284751850,36900,36900,36900,36900,906
|
|
20230601,124500,251320450,36950,36950,36950,36950,0
|
|
20230601,124400,251320450,36950,36950,36950,36950,0
|
|
20230601,124300,251320450,36950,36950,36950,36950,0
|
|
20230601,124200,251320450,36950,36950,36950,36950,0
|
|
20230601,124100,251320450,36950,36950,36950,36950,0
|
|
20230601,124000,251320450,36950,36950,36950,36950,148
|
|
20230601,123900,245851850,37050,37050,37050,37050,0
|
|
20230601,123800,245851850,37050,37050,37050,37050,0
|
|
20230601,123700,245851850,37050,37050,37050,37050,11
|
|
20230601,123600,245444300,36950,36950,36950,36950,5
|
|
20230601,123500,245259550,36950,36950,36950,36950,1
|
|
20230601,123400,245222600,37000,37000,37000,37000,93
|
|
20230601,123300,241781600,37050,37050,37050,37050,0
|
|
20230601,123200,241781600,37050,37050,37050,37050,0
|
|
20230601,123100,241781600,37050,37050,37050,37050,0
|
|
20230601,123000,241781600,37050,37050,37050,37050,4
|
|
20230601,122900,241633400,37050,37050,37050,37050,0
|
|
20230601,122800,241633400,37050,37050,37050,37050,0
|
|
20230601,122700,241633400,37050,37050,37050,37050,0
|
|
20230601,122600,241633400,37050,37000,37050,37000,16
|
|
20230601,122500,241041100,37000,37000,37000,37000,10
|
|
20230601,122400,240671100,37000,37000,37000,37000,2
|
|
20230601,122300,240597100,37000,37000,37000,37000,0
|
|
20230601,122200,240597100,37000,37000,37000,37000,0
|
|
20230601,122100,240597100,37000,37000,37000,37000,0
|
|
20230601,122000,240597100,37000,37000,37000,37000,16
|
|
20230601,121900,240005100,37000,37000,37000,37000,21
|
|
20230601,121800,239228100,37000,37000,37000,37000,21
|
|
20230601,121700,238451100,37000,37000,37000,37000,0
|
|
20230601,121600,238451100,37000,37000,37000,37000,0
|
|
20230601,121500,238451100,37000,37000,37000,37000,0
|
|
20230601,121400,238451100,37000,37150,37150,37000,92
|
|
20230601,121300,235046650,37200,37200,37200,37200,0
|
|
20230601,121200,235046650,37200,37200,37200,37200,84
|
|
20230601,121100,231921850,37150,37150,37200,37150,11
|
|
20230601,121000,231513050,37150,37000,37150,37000,301
|
|
20230601,120900,220362050,36950,36950,36950,36950,0
|
|
20230601,120800,220362050,36950,36900,36950,36900,115
|
|
20230601,120700,216113050,36900,36900,36900,36900,5
|
|
20230601,120600,215928550,36900,36900,36900,36900,13
|
|
20230601,120500,215448850,36900,36950,36950,36900,137
|
|
20230601,120400,210393450,36900,36900,36900,36900,0
|
|
20230601,120300,210393450,36900,36450,37150,36450,3053
|
|
20230601,120200,97966000,36400,36400,36400,36400,0
|
|
20230601,120100,97966000,36400,36400,36400,36400,0
|
|
20230601,120000,97966000,36400,36400,36400,36400,10
|
|
20230601,115900,97602000,36400,36400,36400,36400,0
|
|
20230601,115800,97602000,36400,36400,36400,36400,0
|
|
20230601,115700,97602000,36400,36400,36400,36400,92
|
|
20230601,115600,94253200,36450,36450,36450,36450,0
|
|
20230601,115500,94253200,36450,36450,36450,36450,0
|
|
20230601,115400,94253200,36450,36450,36450,36450,0
|
|
20230601,115300,94253200,36450,36450,36450,36450,0
|
|
20230601,115200,94253200,36450,36450,36450,36450,0
|
|
20230601,115100,94253200,36450,36450,36450,36450,0
|
|
20230601,115000,94253200,36450,36450,36450,36450,0
|
|
20230601,114900,94253200,36450,36450,36450,36450,0
|
|
20230601,114800,94253200,36450,36350,36450,36350,193
|
|
20230601,114700,87233650,36350,36350,36350,36350,0
|
|
20230601,114600,87233650,36350,36350,36350,36350,0
|
|
20230601,114500,87233650,36350,36250,36350,36250,198
|
|
20230601,114400,80056050,36300,36300,36300,36300,50
|
|
20230601,114300,78241050,36300,36300,36300,36300,35
|
|
20230601,114200,76970550,36350,36400,36400,36350,85
|
|
20230601,114100,73878850,36450,36450,36450,36450,0
|
|
20230601,114000,73878850,36450,36400,36450,36400,3
|
|
20230601,113900,73769550,36450,36450,36450,36450,0
|
|
20230601,113800,73769550,36450,36450,36450,36450,0
|
|
20230601,113700,73769550,36450,36450,36450,36450,0
|
|
20230601,113600,73769550,36450,36450,36450,36450,50
|
|
20230601,113500,71947050,36400,36400,36400,36400,0
|
|
20230601,113400,71947050,36400,36400,36400,36400,0
|
|
20230601,113300,71947050,36400,36400,36400,36400,0
|
|
20230601,113200,71947050,36400,36400,36400,36400,0
|
|
20230601,113100,71947050,36400,36400,36400,36400,0
|
|
20230601,113000,71947050,36400,36400,36400,36400,0
|
|
20230601,112900,71947050,36400,36400,36400,36400,0
|
|
20230601,112800,71947050,36400,36400,36400,36400,0
|
|
20230601,112700,71947050,36400,36400,36400,36400,0
|
|
20230601,112600,71947050,36400,36400,36400,36400,0
|
|
20230601,112500,71947050,36400,36350,36400,36350,201
|
|
20230601,112400,64630700,36350,36300,36350,36300,29
|
|
20230601,112300,63577800,36350,36350,36350,36350,0
|
|
20230601,112200,63577800,36350,36350,36350,36350,41
|
|
20230601,112100,62087450,36300,36300,36300,36300,0
|
|
20230601,112000,62087450,36300,36300,36300,36300,0
|
|
20230601,111900,62087450,36300,36300,36300,36300,0
|
|
20230601,111800,62087450,36300,36300,36300,36300,5
|
|
20230601,111700,61905950,36300,36300,36300,36300,1
|
|
20230601,111600,61869650,36300,36300,36300,36300,0
|
|
20230601,111500,61869650,36300,36300,36300,36300,0
|
|
20230601,111400,61869650,36300,36300,36300,36300,0
|
|
20230601,111300,61869650,36300,36300,36300,36300,0
|
|
20230601,111200,61869650,36300,36300,36300,36300,0
|
|
20230601,111100,61869650,36300,36300,36300,36300,0
|
|
20230601,111000,61869650,36300,36300,36300,36300,1
|
|
20230601,110900,61833350,36350,36350,36350,36350,0
|
|
20230601,110800,61833350,36350,36350,36350,36350,0
|
|
20230601,110700,61833350,36350,36350,36350,36350,0
|
|
20230601,110600,61833350,36350,36350,36350,36350,1
|
|
20230601,110500,61797000,36400,36400,36400,36400,0
|
|
20230601,110400,61797000,36400,36400,36400,36400,0
|
|
20230601,110300,61797000,36400,36400,36400,36400,1
|
|
20230601,110200,61760600,36350,36350,36350,36350,0
|
|
20230601,110100,61760600,36350,36350,36350,36350,0
|
|
20230601,110000,61760600,36350,36350,36350,36350,0
|
|
20230601,105900,61760600,36350,36350,36350,36350,0
|
|
20230601,105800,61760600,36350,36350,36350,36350,5
|
|
20230601,105700,61578850,36450,36450,36450,36450,0
|
|
20230601,105600,61578850,36450,36450,36450,36450,0
|
|
20230601,105500,61578850,36450,36450,36450,36450,0
|
|
20230601,105400,61578850,36450,36450,36450,36450,0
|
|
20230601,105300,61578850,36450,36450,36450,36450,0
|
|
20230601,105200,61578850,36450,36450,36450,36450,0
|
|
20230601,105100,61578850,36450,36450,36450,36450,0
|
|
20230601,105000,61578850,36450,36450,36450,36450,0
|
|
20230601,104900,61578850,36450,36450,36450,36450,0
|
|
20230601,104800,61578850,36450,36450,36450,36450,0
|
|
20230601,104700,61578850,36450,36450,36450,36450,0
|
|
20230601,104600,61578850,36450,36450,36450,36450,0
|
|
20230601,104500,61578850,36450,36450,36450,36450,0
|
|
20230601,104400,61578850,36450,36450,36450,36450,5
|
|
20230601,104300,61396600,36500,36500,36500,36500,0
|
|
20230601,104200,61396600,36500,36500,36500,36500,0
|
|
20230601,104100,61396600,36500,36500,36500,36500,0
|
|
20230601,104000,61396600,36500,36300,36500,36300,2
|
|
20230601,103900,61323800,36500,36250,36500,36250,87
|
|
20230601,103800,58169800,36350,36350,36350,36350,28
|
|
20230601,103700,57152000,36350,36350,36350,36350,0
|
|
20230601,103600,57152000,36350,36350,36350,36350,0
|
|
20230601,103500,57152000,36350,36350,36350,36350,1
|
|
20230601,103400,57115650,36000,36400,36400,36000,500
|
|
20230601,103300,39018900,36500,36500,36500,36500,0
|
|
20230601,103200,39018900,36500,36500,36500,36500,0
|
|
20230601,103100,39018900,36500,36500,36500,36500,0
|
|
20230601,103000,39018900,36500,36500,36500,36500,0
|
|
20230601,102900,39018900,36500,36500,36500,36500,0
|
|
20230601,102800,39018900,36500,36500,36500,36500,0
|
|
20230601,102700,39018900,36500,36500,36500,36500,0
|
|
20230601,102600,39018900,36500,36500,36500,36500,0
|
|
20230601,102500,39018900,36500,36500,36500,36500,0
|
|
20230601,102400,39018900,36500,36500,36500,36500,0
|
|
20230601,102300,39018900,36500,36500,36500,36500,0
|
|
20230601,102200,39018900,36500,36500,36500,36500,0
|
|
20230601,102100,39018900,36500,36500,36500,36500,1
|
|
20230601,102000,38982400,36400,36400,36400,36400,0
|
|
20230601,101900,38982400,36400,36400,36400,36400,0
|
|
20230601,101800,38982400,36400,36400,36400,36400,0
|
|
20230601,101700,38982400,36400,36400,36400,36400,0
|
|
20230601,101600,38982400,36400,36400,36400,36400,0
|
|
20230601,101500,38982400,36400,36400,36400,36400,0
|
|
20230601,101400,38982400,36400,36400,36400,36400,0
|
|
20230601,101300,38982400,36400,36400,36400,36400,0
|
|
20230601,101200,38982400,36400,36400,36400,36400,0
|
|
20230601,101100,38982400,36400,36400,36400,36400,0
|
|
20230601,101000,38982400,36400,36400,36400,36400,0
|
|
20230601,100900,38982400,36400,36400,36400,36400,0
|
|
20230601,100800,38982400,36400,36400,36400,36400,21
|
|
20230601,100700,38218000,36600,36600,36600,36600,0
|
|
20230601,100600,38218000,36600,36600,36600,36600,5
|
|
20230601,100500,38035000,36600,36600,36600,36600,0
|
|
20230601,100400,38035000,36600,36600,36600,36600,1
|
|
20230601,100300,37998400,36400,36400,36400,36400,0
|
|
20230601,100200,37998400,36400,36400,36400,36400,0
|
|
20230601,100100,37998400,36400,36500,36500,36400,14
|
|
20230601,100000,37488300,36600,36600,36600,36600,0
|
|
20230601,095900,37488300,36600,36600,36600,36600,0
|
|
20230601,095800,37488300,36600,36600,36600,36600,1
|
|
20230601,095700,37451700,36550,36550,36550,36550,1
|
|
20230601,095600,37415150,36500,36400,36500,36400,120
|
|
20230601,095500,33035350,36400,36400,36400,36400,0
|
|
20230601,095400,33035350,36400,36400,36400,36400,0
|
|
20230601,095300,33035350,36400,36400,36400,36400,0
|
|
20230601,095200,33035350,36400,36400,36400,36400,7
|
|
20230601,095100,32780550,36400,36400,36400,36400,1
|
|
20230601,095000,32744150,36400,36400,36400,36400,0
|
|
20230601,094900,32744150,36400,36400,36400,36400,179
|
|
20230601,094800,26228550,36400,36400,36400,36400,10
|
|
20230601,094700,25864550,36350,36300,36350,36300,14
|
|
20230601,094600,25355800,36350,36350,36350,36350,0
|
|
20230601,094500,25355800,36350,36350,36350,36350,57
|
|
20230601,094400,23283850,36400,36350,36400,36350,110
|
|
20230601,094300,19280450,36350,36350,36350,36350,0
|
|
20230601,094200,19280450,36350,36350,36350,36350,1
|
|
20230601,094100,19244100,36400,36350,36400,36350,5
|
|
20230601,094000,19062300,36350,36350,36350,36350,0
|
|
20230601,093900,19062300,36350,36300,36400,36300,207
|
|
20230601,093800,11528700,36250,36250,36250,36250,0
|
|
20230601,093700,11528700,36250,36250,36250,36250,0
|
|
20230601,093600,11528700,36250,36250,36250,36250,1
|
|
20230601,093500,11492450,36300,36300,36300,36300,0
|
|
20230601,093400,11492450,36300,36300,36300,36300,0
|
|
20230601,093300,11492450,36300,36300,36300,36300,1
|
|
20230601,093200,11456150,36300,36300,36300,36300,0
|
|
20230601,093100,11456150,36300,36300,36300,36300,0
|
|
20230601,093000,11456150,36300,36300,36300,36300,0
|
|
20230601,092900,11456150,36300,36300,36300,36300,9
|
|
20230601,092800,11129450,36350,36350,36350,36350,100
|
|
20230601,092700,7494450,36400,36400,36400,36400,0
|
|
20230601,092600,7494450,36400,36400,36400,36400,0
|
|
20230601,092500,7494450,36400,36400,36400,36400,0
|
|
20230601,092400,7494450,36400,36400,36400,36400,0
|
|
20230601,092300,7494450,36400,36400,36400,36400,0
|
|
20230601,092200,7494450,36400,36400,36400,36400,0
|
|
20230601,092100,7494450,36400,36150,36400,36150,6
|
|
20230601,092000,7277300,36400,36400,36400,36400,0
|
|
20230601,091900,7277300,36400,36400,36400,36400,0
|
|
20230601,091800,7277300,36400,36400,36400,36400,0
|
|
20230601,091700,7277300,36400,36250,36400,36250,6
|
|
20230601,091600,7059400,36250,36250,36250,36250,1
|
|
20230601,091500,7023150,36200,36200,36200,36200,0
|
|
20230601,091400,7023150,36200,36150,36200,36150,4
|
|
20230601,091300,6878450,36100,36100,36100,36100,5
|
|
20230601,091200,6697950,36000,36000,36000,36000,10
|
|
20230601,091100,6337950,36000,36000,36000,36000,0
|
|
20230601,091000,6337950,36000,36100,36100,36000,7
|
|
20230601,090900,6085650,36100,36100,36100,36100,0
|
|
20230601,090800,6085650,36100,36100,36100,36100,0
|
|
20230601,090700,6085650,36100,36050,36100,36050,48
|
|
20230601,090600,4352950,36100,36050,36100,36050,43
|
|
20230601,090500,2802200,35800,36150,36150,35800,65
|
|
20230601,090400,471350,36350,36350,36350,36350,0
|
|
20230601,090300,471350,36350,36350,36350,36350,1
|
|
20230601,090200,435000,36250,36250,36250,36250,0
|
|
20230601,090100,435000,36250,36250,36250,36250,0
|
|
20230601,090000,435000,36250,36250,36250,36250,12
|