791 lines
43 KiB
CSV
791 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,220800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,220700,21652971100,24850,24850,24850,24850,0
|
|
20230602,220600,21652971100,24850,24850,24850,24850,0
|
|
20230602,220500,21652971100,24850,24850,24850,24850,0
|
|
20230602,220400,21652971100,24850,24850,24850,24850,0
|
|
20230602,220300,21652971100,24850,24850,24850,24850,0
|
|
20230602,220200,21652971100,24850,24850,24850,24850,0
|
|
20230602,220100,21652971100,24850,24850,24850,24850,0
|
|
20230602,220000,21652971100,24850,24850,24850,24850,0
|
|
20230602,215900,21652971100,24850,24850,24850,24850,0
|
|
20230602,215800,21652971100,24850,24850,24850,24850,0
|
|
20230602,215700,21652971100,24850,24850,24850,24850,0
|
|
20230602,215600,21652971100,24850,24850,24850,24850,0
|
|
20230602,215500,21652971100,24850,24850,24850,24850,0
|
|
20230602,215400,21652971100,24850,24850,24850,24850,0
|
|
20230602,215300,21652971100,24850,24850,24850,24850,0
|
|
20230602,215200,21652971100,24850,24850,24850,24850,0
|
|
20230602,215100,21652971100,24850,24850,24850,24850,0
|
|
20230602,215000,21652971100,24850,24850,24850,24850,0
|
|
20230602,214900,21652971100,24850,24850,24850,24850,0
|
|
20230602,214800,21652971100,24850,24850,24850,24850,0
|
|
20230602,214700,21652971100,24850,24850,24850,24850,0
|
|
20230602,214600,21652971100,24850,24850,24850,24850,0
|
|
20230602,214500,21652971100,24850,24850,24850,24850,0
|
|
20230602,214400,21652971100,24850,24850,24850,24850,0
|
|
20230602,214300,21652971100,24850,24850,24850,24850,0
|
|
20230602,214200,21652971100,24850,24850,24850,24850,0
|
|
20230602,214100,21652971100,24850,24850,24850,24850,0
|
|
20230602,214000,21652971100,24850,24850,24850,24850,0
|
|
20230602,213900,21652971100,24850,24850,24850,24850,0
|
|
20230602,213800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,213700,21652971100,24850,24850,24850,24850,0
|
|
20230602,213600,21652971100,24850,24850,24850,24850,0
|
|
20230602,213500,21652971100,24850,24850,24850,24850,0
|
|
20230602,213400,21652971100,24850,24850,24850,24850,0
|
|
20230602,213300,21652971100,24850,24850,24850,24850,0
|
|
20230602,213200,21652971100,24850,24850,24850,24850,0
|
|
20230602,213100,21652971100,24850,24850,24850,24850,0
|
|
20230602,213000,21652971100,24850,24850,24850,24850,0
|
|
20230602,212900,21652971100,24850,24850,24850,24850,0
|
|
20230602,212800,21652971100,24850,24850,24850,24850,0
|
|
20230602,212700,21652971100,24850,24850,24850,24850,0
|
|
20230602,212600,21652971100,24850,24850,24850,24850,0
|
|
20230602,212500,21652971100,24850,24850,24850,24850,0
|
|
20230602,212400,21652971100,24850,24850,24850,24850,0
|
|
20230602,212300,21652971100,24850,24850,24850,24850,0
|
|
20230602,212200,21652971100,24850,24850,24850,24850,0
|
|
20230602,212100,21652971100,24850,24850,24850,24850,0
|
|
20230602,212000,21652971100,24850,24850,24850,24850,0
|
|
20230602,211900,21652971100,24850,24850,24850,24850,0
|
|
20230602,211800,21652971100,24850,24850,24850,24850,0
|
|
20230602,211700,21652971100,24850,24850,24850,24850,0
|
|
20230602,211600,21652971100,24850,24850,24850,24850,0
|
|
20230602,211500,21652971100,24850,24850,24850,24850,0
|
|
20230602,211400,21652971100,24850,24850,24850,24850,0
|
|
20230602,211300,21652971100,24850,24850,24850,24850,0
|
|
20230602,211200,21652971100,24850,24850,24850,24850,0
|
|
20230602,211100,21652971100,24850,24850,24850,24850,0
|
|
20230602,211000,21652971100,24850,24850,24850,24850,0
|
|
20230602,210900,21652971100,24850,24850,24850,24850,0
|
|
20230602,210800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,210700,21652971100,24850,24850,24850,24850,0
|
|
20230602,210600,21652971100,24850,24850,24850,24850,0
|
|
20230602,210500,21652971100,24850,24850,24850,24850,0
|
|
20230602,210400,21652971100,24850,24850,24850,24850,0
|
|
20230602,210300,21652971100,24850,24850,24850,24850,0
|
|
20230602,210200,21652971100,24850,24850,24850,24850,0
|
|
20230602,210100,21652971100,24850,24850,24850,24850,0
|
|
20230602,210000,21652971100,24850,24850,24850,24850,0
|
|
20230602,205900,21652971100,24850,24850,24850,24850,0
|
|
20230602,205800,21652971100,24850,24850,24850,24850,0
|
|
20230602,205700,21652971100,24850,24850,24850,24850,0
|
|
20230602,205600,21652971100,24850,24850,24850,24850,0
|
|
20230602,205500,21652971100,24850,24850,24850,24850,0
|
|
20230602,205400,21652971100,24850,24850,24850,24850,0
|
|
20230602,205300,21652971100,24850,24850,24850,24850,0
|
|
20230602,205200,21652971100,24850,24850,24850,24850,0
|
|
20230602,205100,21652971100,24850,24850,24850,24850,0
|
|
20230602,205000,21652971100,24850,24850,24850,24850,0
|
|
20230602,204900,21652971100,24850,24850,24850,24850,0
|
|
20230602,204800,21652971100,24850,24850,24850,24850,0
|
|
20230602,204700,21652971100,24850,24850,24850,24850,0
|
|
20230602,204600,21652971100,24850,24850,24850,24850,0
|
|
20230602,204500,21652971100,24850,24850,24850,24850,0
|
|
20230602,204400,21652971100,24850,24850,24850,24850,0
|
|
20230602,204300,21652971100,24850,24850,24850,24850,0
|
|
20230602,204200,21652971100,24850,24850,24850,24850,0
|
|
20230602,204100,21652971100,24850,24850,24850,24850,0
|
|
20230602,204000,21652971100,24850,24850,24850,24850,0
|
|
20230602,203900,21652971100,24850,24850,24850,24850,0
|
|
20230602,203800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,203700,21652971100,24850,24850,24850,24850,0
|
|
20230602,203600,21652971100,24850,24850,24850,24850,0
|
|
20230602,203500,21652971100,24850,24850,24850,24850,0
|
|
20230602,203400,21652971100,24850,24850,24850,24850,0
|
|
20230602,203300,21652971100,24850,24850,24850,24850,0
|
|
20230602,203200,21652971100,24850,24850,24850,24850,0
|
|
20230602,203100,21652971100,24850,24850,24850,24850,0
|
|
20230602,203000,21652971100,24850,24850,24850,24850,0
|
|
20230602,202900,21652971100,24850,24850,24850,24850,0
|
|
20230602,202800,21652971100,24850,24850,24850,24850,0
|
|
20230602,202700,21652971100,24850,24850,24850,24850,0
|
|
20230602,202600,21652971100,24850,24850,24850,24850,0
|
|
20230602,202500,21652971100,24850,24850,24850,24850,0
|
|
20230602,202400,21652971100,24850,24850,24850,24850,0
|
|
20230602,202300,21652971100,24850,24850,24850,24850,0
|
|
20230602,202200,21652971100,24850,24850,24850,24850,0
|
|
20230602,202100,21652971100,24850,24850,24850,24850,0
|
|
20230602,202000,21652971100,24850,24850,24850,24850,0
|
|
20230602,201900,21652971100,24850,24850,24850,24850,0
|
|
20230602,201800,21652971100,24850,24850,24850,24850,0
|
|
20230602,201700,21652971100,24850,24850,24850,24850,0
|
|
20230602,201600,21652971100,24850,24850,24850,24850,0
|
|
20230602,201500,21652971100,24850,24850,24850,24850,0
|
|
20230602,201400,21652971100,24850,24850,24850,24850,0
|
|
20230602,201300,21652971100,24850,24850,24850,24850,0
|
|
20230602,201200,21652971100,24850,24850,24850,24850,0
|
|
20230602,201100,21652971100,24850,24850,24850,24850,0
|
|
20230602,201000,21652971100,24850,24850,24850,24850,0
|
|
20230602,200900,21652971100,24850,24850,24850,24850,0
|
|
20230602,200800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,200700,21652971100,24850,24850,24850,24850,0
|
|
20230602,200600,21652971100,24850,24850,24850,24850,0
|
|
20230602,200500,21652971100,24850,24850,24850,24850,0
|
|
20230602,200400,21652971100,24850,24850,24850,24850,0
|
|
20230602,200300,21652971100,24850,24850,24850,24850,0
|
|
20230602,200200,21652971100,24850,24850,24850,24850,0
|
|
20230602,200100,21652971100,24850,24850,24850,24850,0
|
|
20230602,200000,21652971100,24850,24850,24850,24850,0
|
|
20230602,195900,21652971100,24850,24850,24850,24850,0
|
|
20230602,195800,21652971100,24850,24850,24850,24850,0
|
|
20230602,195700,21652971100,24850,24850,24850,24850,0
|
|
20230602,195600,21652971100,24850,24850,24850,24850,0
|
|
20230602,195500,21652971100,24850,24850,24850,24850,0
|
|
20230602,195400,21652971100,24850,24850,24850,24850,0
|
|
20230602,195300,21652971100,24850,24850,24850,24850,0
|
|
20230602,195200,21652971100,24850,24850,24850,24850,0
|
|
20230602,195100,21652971100,24850,24850,24850,24850,0
|
|
20230602,195000,21652971100,24850,24850,24850,24850,0
|
|
20230602,194900,21652971100,24850,24850,24850,24850,0
|
|
20230602,194800,21652971100,24850,24850,24850,24850,0
|
|
20230602,194700,21652971100,24850,24850,24850,24850,0
|
|
20230602,194600,21652971100,24850,24850,24850,24850,0
|
|
20230602,194500,21652971100,24850,24850,24850,24850,0
|
|
20230602,194400,21652971100,24850,24850,24850,24850,0
|
|
20230602,194300,21652971100,24850,24850,24850,24850,0
|
|
20230602,194200,21652971100,24850,24850,24850,24850,0
|
|
20230602,194100,21652971100,24850,24850,24850,24850,0
|
|
20230602,194000,21652971100,24850,24850,24850,24850,0
|
|
20230602,193900,21652971100,24850,24850,24850,24850,0
|
|
20230602,193800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,193700,21652971100,24850,24850,24850,24850,0
|
|
20230602,193600,21652971100,24850,24850,24850,24850,0
|
|
20230602,193500,21652971100,24850,24850,24850,24850,0
|
|
20230602,193400,21652971100,24850,24850,24850,24850,0
|
|
20230602,193300,21652971100,24850,24850,24850,24850,0
|
|
20230602,193200,21652971100,24850,24850,24850,24850,0
|
|
20230602,193100,21652971100,24850,24850,24850,24850,0
|
|
20230602,193000,21652971100,24850,24850,24850,24850,0
|
|
20230602,192900,21652971100,24850,24850,24850,24850,0
|
|
20230602,192800,21652971100,24850,24850,24850,24850,0
|
|
20230602,192700,21652971100,24850,24850,24850,24850,0
|
|
20230602,192600,21652971100,24850,24850,24850,24850,0
|
|
20230602,192500,21652971100,24850,24850,24850,24850,0
|
|
20230602,192400,21652971100,24850,24850,24850,24850,0
|
|
20230602,192300,21652971100,24850,24850,24850,24850,0
|
|
20230602,192200,21652971100,24850,24850,24850,24850,0
|
|
20230602,192100,21652971100,24850,24850,24850,24850,0
|
|
20230602,192000,21652971100,24850,24850,24850,24850,0
|
|
20230602,191900,21652971100,24850,24850,24850,24850,0
|
|
20230602,191800,21652971100,24850,24850,24850,24850,0
|
|
20230602,191700,21652971100,24850,24850,24850,24850,0
|
|
20230602,191600,21652971100,24850,24850,24850,24850,0
|
|
20230602,191500,21652971100,24850,24850,24850,24850,0
|
|
20230602,191400,21652971100,24850,24850,24850,24850,0
|
|
20230602,191300,21652971100,24850,24850,24850,24850,0
|
|
20230602,191200,21652971100,24850,24850,24850,24850,0
|
|
20230602,191100,21652971100,24850,24850,24850,24850,0
|
|
20230602,191000,21652971100,24850,24850,24850,24850,0
|
|
20230602,190900,21652971100,24850,24850,24850,24850,0
|
|
20230602,190800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,190700,21652971100,24850,24850,24850,24850,0
|
|
20230602,190600,21652971100,24850,24850,24850,24850,0
|
|
20230602,190500,21652971100,24850,24850,24850,24850,0
|
|
20230602,190400,21652971100,24850,24850,24850,24850,0
|
|
20230602,190300,21652971100,24850,24850,24850,24850,0
|
|
20230602,190200,21652971100,24850,24850,24850,24850,0
|
|
20230602,190100,21652971100,24850,24850,24850,24850,0
|
|
20230602,190000,21652971100,24850,24850,24850,24850,0
|
|
20230602,185900,21652971100,24850,24850,24850,24850,0
|
|
20230602,185800,21652971100,24850,24850,24850,24850,0
|
|
20230602,185700,21652971100,24850,24850,24850,24850,0
|
|
20230602,185600,21652971100,24850,24850,24850,24850,0
|
|
20230602,185500,21652971100,24850,24850,24850,24850,0
|
|
20230602,185400,21652971100,24850,24850,24850,24850,0
|
|
20230602,185300,21652971100,24850,24850,24850,24850,0
|
|
20230602,185200,21652971100,24850,24850,24850,24850,0
|
|
20230602,185100,21652971100,24850,24850,24850,24850,0
|
|
20230602,185000,21652971100,24850,24850,24850,24850,0
|
|
20230602,184900,21652971100,24850,24850,24850,24850,0
|
|
20230602,184800,21652971100,24850,24850,24850,24850,0
|
|
20230602,184700,21652971100,24850,24850,24850,24850,0
|
|
20230602,184600,21652971100,24850,24850,24850,24850,0
|
|
20230602,184500,21652971100,24850,24850,24850,24850,0
|
|
20230602,184400,21652971100,24850,24850,24850,24850,0
|
|
20230602,184300,21652971100,24850,24850,24850,24850,0
|
|
20230602,184200,21652971100,24850,24850,24850,24850,0
|
|
20230602,184100,21652971100,24850,24850,24850,24850,0
|
|
20230602,184000,21652971100,24850,24850,24850,24850,0
|
|
20230602,183900,21652971100,24850,24850,24850,24850,0
|
|
20230602,183800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,183700,21652971100,24850,24850,24850,24850,0
|
|
20230602,183600,21652971100,24850,24850,24850,24850,0
|
|
20230602,183500,21652971100,24850,24850,24850,24850,0
|
|
20230602,183400,21652971100,24850,24850,24850,24850,0
|
|
20230602,183300,21652971100,24850,24850,24850,24850,0
|
|
20230602,183200,21652971100,24850,24850,24850,24850,0
|
|
20230602,183100,21652971100,24850,24850,24850,24850,0
|
|
20230602,183000,21652971100,24850,24850,24850,24850,0
|
|
20230602,182900,21652971100,24850,24850,24850,24850,0
|
|
20230602,182800,21652971100,24850,24850,24850,24850,0
|
|
20230602,182700,21652971100,24850,24850,24850,24850,0
|
|
20230602,182600,21652971100,24850,24850,24850,24850,0
|
|
20230602,182500,21652971100,24850,24850,24850,24850,0
|
|
20230602,182400,21652971100,24850,24850,24850,24850,0
|
|
20230602,182300,21652971100,24850,24850,24850,24850,0
|
|
20230602,182200,21652971100,24850,24850,24850,24850,0
|
|
20230602,182100,21652971100,24850,24850,24850,24850,0
|
|
20230602,182000,21652971100,24850,24850,24850,24850,0
|
|
20230602,181900,21652971100,24850,24850,24850,24850,0
|
|
20230602,181800,21652971100,24850,24850,24850,24850,0
|
|
20230602,181700,21652971100,24850,24850,24850,24850,0
|
|
20230602,181600,21652971100,24850,24850,24850,24850,0
|
|
20230602,181500,21652971100,24850,24850,24850,24850,0
|
|
20230602,181400,21652971100,24850,24850,24850,24850,0
|
|
20230602,181300,21652971100,24850,24850,24850,24850,0
|
|
20230602,181200,21652971100,24850,24850,24850,24850,0
|
|
20230602,181100,21652971100,24850,24850,24850,24850,0
|
|
20230602,181000,21652971100,24850,24850,24850,24850,0
|
|
20230602,180900,21652971100,24850,24850,24850,24850,0
|
|
20230602,180800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,180700,21652971100,24850,24850,24850,24850,0
|
|
20230602,180600,21652971100,24850,24850,24850,24850,0
|
|
20230602,180500,21652971100,24850,24850,24850,24850,0
|
|
20230602,180400,21652971100,24850,24850,24850,24850,0
|
|
20230602,180300,21652971100,24850,24850,24850,24850,0
|
|
20230602,180200,21652971100,24850,24850,24850,24850,0
|
|
20230602,180100,21652971100,24850,24850,24850,24850,0
|
|
20230602,180000,21652971100,24850,24850,24850,24850,0
|
|
20230602,175900,21652971100,24850,24850,24850,24850,0
|
|
20230602,175800,21652971100,24850,24850,24850,24850,0
|
|
20230602,175700,21652971100,24850,24850,24850,24850,0
|
|
20230602,175600,21652971100,24850,24850,24850,24850,0
|
|
20230602,175500,21652971100,24850,24850,24850,24850,0
|
|
20230602,175400,21652971100,24850,24850,24850,24850,0
|
|
20230602,175300,21652971100,24850,24850,24850,24850,0
|
|
20230602,175200,21652971100,24850,24850,24850,24850,0
|
|
20230602,175100,21652971100,24850,24850,24850,24850,0
|
|
20230602,175000,21652971100,24850,24850,24850,24850,0
|
|
20230602,174900,21652971100,24850,24850,24850,24850,0
|
|
20230602,174800,21652971100,24850,24850,24850,24850,0
|
|
20230602,174700,21652971100,24850,24850,24850,24850,0
|
|
20230602,174600,21652971100,24850,24850,24850,24850,0
|
|
20230602,174500,21652971100,24850,24850,24850,24850,0
|
|
20230602,174400,21652971100,24850,24850,24850,24850,0
|
|
20230602,174300,21652971100,24850,24850,24850,24850,0
|
|
20230602,174200,21652971100,24850,24850,24850,24850,0
|
|
20230602,174100,21652971100,24850,24850,24850,24850,0
|
|
20230602,174000,21652971100,24850,24850,24850,24850,0
|
|
20230602,173900,21652971100,24850,24850,24850,24850,0
|
|
20230602,173800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,173700,21652971100,24850,24850,24850,24850,0
|
|
20230602,173600,21652971100,24850,24850,24850,24850,0
|
|
20230602,173500,21652971100,24850,24850,24850,24850,0
|
|
20230602,173400,21652971100,24850,24850,24850,24850,0
|
|
20230602,173300,21652971100,24850,24850,24850,24850,0
|
|
20230602,173200,21652971100,24850,24850,24850,24850,0
|
|
20230602,173100,21652971100,24850,24850,24850,24850,0
|
|
20230602,173000,21652971100,24850,24850,24850,24850,0
|
|
20230602,172900,21652971100,24850,24850,24850,24850,0
|
|
20230602,172800,21652971100,24850,24850,24850,24850,0
|
|
20230602,172700,21652971100,24850,24850,24850,24850,0
|
|
20230602,172600,21652971100,24850,24850,24850,24850,0
|
|
20230602,172500,21652971100,24850,24850,24850,24850,0
|
|
20230602,172400,21652971100,24850,24850,24850,24850,0
|
|
20230602,172300,21652971100,24850,24850,24850,24850,0
|
|
20230602,172200,21652971100,24850,24850,24850,24850,0
|
|
20230602,172100,21652971100,24850,24850,24850,24850,0
|
|
20230602,172000,21652971100,24850,24850,24850,24850,0
|
|
20230602,171900,21652971100,24850,24850,24850,24850,0
|
|
20230602,171800,21652971100,24850,24850,24850,24850,0
|
|
20230602,171700,21652971100,24850,24850,24850,24850,0
|
|
20230602,171600,21652971100,24850,24850,24850,24850,0
|
|
20230602,171500,21652971100,24850,24850,24850,24850,0
|
|
20230602,171400,21652971100,24850,24850,24850,24850,0
|
|
20230602,171300,21652971100,24850,24850,24850,24850,0
|
|
20230602,171200,21652971100,24850,24850,24850,24850,0
|
|
20230602,171100,21652971100,24850,24850,24850,24850,0
|
|
20230602,171000,21652971100,24850,24850,24850,24850,0
|
|
20230602,170900,21652971100,24850,24850,24850,24850,0
|
|
20230602,170800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,170700,21652971100,24850,24850,24850,24850,0
|
|
20230602,170600,21652971100,24850,24850,24850,24850,0
|
|
20230602,170500,21652971100,24850,24850,24850,24850,0
|
|
20230602,170400,21652971100,24850,24850,24850,24850,0
|
|
20230602,170300,21652971100,24850,24850,24850,24850,0
|
|
20230602,170200,21652971100,24850,24850,24850,24850,0
|
|
20230602,170100,21652971100,24850,24850,24850,24850,0
|
|
20230602,170000,21652971100,24850,24850,24850,24850,0
|
|
20230602,165900,21652971100,24850,24850,24850,24850,0
|
|
20230602,165800,21652971100,24850,24850,24850,24850,0
|
|
20230602,165700,21652971100,24850,24850,24850,24850,0
|
|
20230602,165600,21652971100,24850,24850,24850,24850,0
|
|
20230602,165500,21652971100,24850,24850,24850,24850,0
|
|
20230602,165400,21652971100,24850,24850,24850,24850,0
|
|
20230602,165300,21652971100,24850,24850,24850,24850,0
|
|
20230602,165200,21652971100,24850,24850,24850,24850,0
|
|
20230602,165100,21652971100,24850,24850,24850,24850,0
|
|
20230602,165000,21652971100,24850,24850,24850,24850,0
|
|
20230602,164900,21652971100,24850,24850,24850,24850,0
|
|
20230602,164800,21652971100,24850,24850,24850,24850,0
|
|
20230602,164700,21652971100,24850,24850,24850,24850,0
|
|
20230602,164600,21652971100,24850,24850,24850,24850,0
|
|
20230602,164500,21652971100,24850,24850,24850,24850,0
|
|
20230602,164400,21652971100,24850,24850,24850,24850,0
|
|
20230602,164300,21652971100,24850,24850,24850,24850,0
|
|
20230602,164200,21652971100,24850,24850,24850,24850,0
|
|
20230602,164100,21652971100,24850,24850,24850,24850,0
|
|
20230602,164000,21652971100,24850,24850,24850,24850,0
|
|
20230602,163900,21652971100,24850,24850,24850,24850,0
|
|
20230602,163800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,163700,21652971100,24850,24850,24850,24850,0
|
|
20230602,163600,21652971100,24850,24850,24850,24850,0
|
|
20230602,163500,21652971100,24850,24850,24850,24850,0
|
|
20230602,163400,21652971100,24850,24850,24850,24850,0
|
|
20230602,163300,21652971100,24850,24850,24850,24850,0
|
|
20230602,163200,21652971100,24850,24850,24850,24850,0
|
|
20230602,163100,21652971100,24850,24850,24850,24850,0
|
|
20230602,163000,21652971100,24850,24850,24850,24850,0
|
|
20230602,162900,21652971100,24850,24850,24850,24850,0
|
|
20230602,162800,21652971100,24850,24850,24850,24850,0
|
|
20230602,162700,21652971100,24850,24850,24850,24850,0
|
|
20230602,162600,21652971100,24850,24850,24850,24850,0
|
|
20230602,162500,21652971100,24850,24850,24850,24850,0
|
|
20230602,162400,21652971100,24850,24850,24850,24850,0
|
|
20230602,162300,21652971100,24850,24850,24850,24850,0
|
|
20230602,162200,21652971100,24850,24850,24850,24850,0
|
|
20230602,162100,21652971100,24850,24850,24850,24850,0
|
|
20230602,162000,21652971100,24850,24850,24850,24850,0
|
|
20230602,161900,21652971100,24850,24850,24850,24850,0
|
|
20230602,161800,21652971100,24850,24850,24850,24850,0
|
|
20230602,161700,21652971100,24850,24850,24850,24850,0
|
|
20230602,161600,21652971100,24850,24850,24850,24850,0
|
|
20230602,161500,21652971100,24850,24850,24850,24850,0
|
|
20230602,161400,21652971100,24850,24850,24850,24850,0
|
|
20230602,161300,21652971100,24850,24850,24850,24850,0
|
|
20230602,161200,21652971100,24850,24850,24850,24850,0
|
|
20230602,161100,21652971100,24850,24850,24850,24850,0
|
|
20230602,161000,21652971100,24850,24850,24850,24850,0
|
|
20230602,160900,21652971100,24850,24850,24850,24850,0
|
|
20230602,160800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,160700,21652971100,24850,24850,24850,24850,0
|
|
20230602,160600,21652971100,24850,24850,24850,24850,0
|
|
20230602,160500,21652971100,24850,24850,24850,24850,0
|
|
20230602,160400,21652971100,24850,24850,24850,24850,0
|
|
20230602,160300,21652971100,24850,24850,24850,24850,0
|
|
20230602,160200,21652971100,24850,24850,24850,24850,0
|
|
20230602,160100,21652971100,24850,24850,24850,24850,0
|
|
20230602,160000,21652971100,24850,24850,24850,24850,0
|
|
20230602,155900,21652971100,24850,24850,24850,24850,0
|
|
20230602,155800,21652971100,24850,24850,24850,24850,0
|
|
20230602,155700,21652971100,24850,24850,24850,24850,0
|
|
20230602,155600,21652971100,24850,24850,24850,24850,0
|
|
20230602,155500,21652971100,24850,24850,24850,24850,0
|
|
20230602,155400,21652971100,24850,24850,24850,24850,0
|
|
20230602,155300,21652971100,24850,24850,24850,24850,0
|
|
20230602,155200,21652971100,24850,24850,24850,24850,0
|
|
20230602,155100,21652971100,24850,24850,24850,24850,0
|
|
20230602,155000,21652971100,24850,24850,24850,24850,0
|
|
20230602,154900,21652971100,24850,24850,24850,24850,0
|
|
20230602,154800,21652971100,24850,24850,24850,24850,0
|
|
20230602,154700,21652971100,24850,24850,24850,24850,0
|
|
20230602,154600,21652971100,24850,24850,24850,24850,0
|
|
20230602,154500,21652971100,24850,24850,24850,24850,0
|
|
20230602,154400,21652971100,24850,24850,24850,24850,0
|
|
20230602,154300,21652971100,24850,24850,24850,24850,0
|
|
20230602,154200,21652971100,24850,24850,24850,24850,0
|
|
20230602,154100,21652971100,24850,24850,24850,24850,0
|
|
20230602,154000,21652971100,24850,24850,24850,24850,0
|
|
20230602,153900,21652971100,24850,24850,24850,24850,0
|
|
20230602,153800,21652971100,24850,24850,24850,24850,9688
|
|
20230602,153700,21652971100,24850,24850,24850,24850,0
|
|
20230602,153600,21652971100,24850,24850,24850,24850,0
|
|
20230602,153500,21652971100,24850,24850,24850,24850,0
|
|
20230602,153400,21652971100,24850,24850,24850,24850,0
|
|
20230602,153300,21652971100,24850,24850,24850,24850,0
|
|
20230602,153200,21652971100,24850,24850,24850,24850,0
|
|
20230602,153100,21652971100,24850,24850,24850,24850,0
|
|
20230602,153000,21652971100,24850,24850,24850,24850,9688
|
|
20230602,152900,21412224300,24750,24750,24750,24750,0
|
|
20230602,152800,21412224300,24750,24750,24750,24750,0
|
|
20230602,152700,21412224300,24750,24750,24750,24750,0
|
|
20230602,152600,21412224300,24750,24750,24750,24750,0
|
|
20230602,152500,21412224300,24750,24750,24750,24750,0
|
|
20230602,152400,21412224300,24750,24750,24750,24750,0
|
|
20230602,152300,21412224300,24750,24750,24750,24750,0
|
|
20230602,152200,21412224300,24750,24750,24750,24750,0
|
|
20230602,152100,21412224300,24750,24750,24750,24750,0
|
|
20230602,152000,21412224300,24750,24750,24750,24750,0
|
|
20230602,151900,21412224300,24750,24800,24850,24750,1288
|
|
20230602,151800,21380286600,24800,24750,24800,24700,3326
|
|
20230602,151700,21297889050,24700,24750,24750,24700,1494
|
|
20230602,151600,21260972400,24700,24700,24700,24600,846
|
|
20230602,151500,21240104550,24550,24800,24800,24500,9986
|
|
20230602,151400,20994272750,24800,24750,24800,24750,129
|
|
20230602,151300,20991077400,24800,24750,24800,24750,1516
|
|
20230602,151200,20953480700,24750,24800,24800,24750,530
|
|
20230602,151100,20940348200,24800,24800,24850,24800,1400
|
|
20230602,151000,20905607950,24850,24750,24850,24750,3948
|
|
20230602,150900,20807772950,24750,24750,24800,24750,890
|
|
20230602,150800,20785734250,24700,24750,24750,24700,216
|
|
20230602,150700,20780389300,24700,24750,24800,24700,959
|
|
20230602,150600,20756648000,24750,24750,24800,24700,1399
|
|
20230602,150500,20722024200,24750,24750,24800,24700,2704
|
|
20230602,150400,20655099850,24800,24750,24800,24750,2300
|
|
20230602,150300,20598156800,24800,24750,24800,24700,1010
|
|
20230602,150200,20573157000,24750,24750,24750,24700,1026
|
|
20230602,150100,20547805900,24750,24750,24750,24700,261
|
|
20230602,150000,20541348900,24750,24700,24750,24700,587
|
|
20230602,145900,20526822150,24750,24750,24750,24750,864
|
|
20230602,145800,20505438150,24750,24750,24800,24750,231
|
|
20230602,145700,20499720800,24750,24800,24800,24700,565
|
|
20230602,145600,20485742150,24750,24750,24800,24700,689
|
|
20230602,145500,20468705600,24700,24750,24750,24700,305
|
|
20230602,145400,20461159350,24750,24700,24750,24700,768
|
|
20230602,145300,20442152850,24700,24650,24750,24650,342
|
|
20230602,145200,20433707700,24650,24750,24750,24650,353
|
|
20230602,145100,20424990200,24700,24700,24750,24700,570
|
|
20230602,145000,20410891100,24750,24700,24750,24700,1512
|
|
20230602,144900,20373527700,24700,24700,24750,24650,1826
|
|
20230602,144800,20328419550,24700,24700,24750,24700,157
|
|
20230602,144700,20324541000,24700,24750,24800,24700,800
|
|
20230602,144600,20304747450,24750,24700,24750,24700,1140
|
|
20230602,144500,20276536350,24700,24700,24750,24700,425
|
|
20230602,144400,20266038050,24700,24750,24750,24700,636
|
|
20230602,144300,20250302400,24750,24750,24800,24700,1637
|
|
20230602,144200,20209792050,24800,24800,24800,24750,434
|
|
20230602,144100,20199034900,24800,24800,24800,24750,1217
|
|
20230602,144000,20168863450,24800,24750,24800,24750,306
|
|
20230602,143900,20161276550,24750,24750,24800,24750,80
|
|
20230602,143800,20159295450,24800,24800,24800,24750,20
|
|
20230602,143700,20158799600,24800,24850,24850,24750,640
|
|
20230602,143600,20142928850,24750,24800,24850,24750,969
|
|
20230602,143500,20118896100,24800,24850,24850,24800,2089
|
|
20230602,143400,20067068250,24800,24850,24850,24800,650
|
|
20230602,143300,20050927750,24800,24800,24850,24750,3485
|
|
20230602,143200,19964505250,24750,24750,24750,24700,1694
|
|
20230602,143100,19922602900,24700,24650,24750,24650,670
|
|
20230602,143000,19906055200,24700,24650,24700,24650,1229
|
|
20230602,142900,19875758850,24650,24700,24700,24650,311
|
|
20230602,142800,19868087050,24700,24700,24750,24700,1351
|
|
20230602,142700,19834715700,24700,24750,24750,24700,1009
|
|
20230602,142600,19809778050,24750,24700,24750,24700,1380
|
|
20230602,142500,19775678550,24700,24700,24750,24700,95
|
|
20230602,142400,19773331450,24750,24750,24750,24700,594
|
|
20230602,142300,19758631450,24750,24750,24800,24700,895
|
|
20230602,142200,19736492350,24750,24700,24750,24700,1281
|
|
20230602,142100,19704793300,24700,24700,24800,24700,709
|
|
20230602,142000,19687260500,24700,24700,24700,24700,1364
|
|
20230602,141900,19653569700,24750,24800,24800,24700,1546
|
|
20230602,141800,19615312450,24750,24750,24800,24750,483
|
|
20230602,141700,19603338400,24800,24750,24800,24750,477
|
|
20230602,141600,19591515600,24750,24750,24800,24750,645
|
|
20230602,141500,19575546050,24800,24800,24800,24750,805
|
|
20230602,141400,19555585100,24800,24750,24800,24750,506
|
|
20230602,141300,19543037850,24750,24750,24800,24750,303
|
|
20230602,141200,19535529800,24800,24750,24800,24750,191
|
|
20230602,141100,19530798750,24750,24750,24850,24750,432
|
|
20230602,141000,19520088800,24800,24800,24850,24750,322
|
|
20230602,140900,19512104650,24800,24750,24850,24750,402
|
|
20230602,140800,19502136150,24800,24750,24800,24750,950
|
|
20230602,140700,19478579500,24750,24750,24800,24750,333
|
|
20230602,140600,19470337300,24700,24750,24750,24700,286
|
|
20230602,140500,19463260300,24800,24800,24850,24700,452
|
|
20230602,140400,19452059150,24750,24750,24850,24750,628
|
|
20230602,140300,19436506050,24750,24750,24800,24750,707
|
|
20230602,140200,19418989850,24800,24750,24800,24750,53
|
|
20230602,140100,19417676900,24800,24750,24800,24750,712
|
|
20230602,140000,19400024950,24800,24800,24800,24800,150
|
|
20230602,135900,19396304950,24750,24800,24800,24750,707
|
|
20230602,135800,19378777650,24750,24750,24800,24700,91
|
|
20230602,135700,19376525700,24750,24750,24800,24750,287
|
|
20230602,135600,19369422350,24750,24700,24750,24650,851
|
|
20230602,135500,19348397500,24700,24700,24750,24700,426
|
|
20230602,135400,19337860350,24750,24700,24750,24700,215
|
|
20230602,135300,19332549750,24750,24700,24750,24700,214
|
|
20230602,135200,19327255750,24750,24750,24800,24700,535
|
|
20230602,135100,19314014750,24700,24650,24750,24650,475
|
|
20230602,135000,19302281050,24700,24750,24800,24700,866
|
|
20230602,134900,19280862450,24750,24750,24800,24750,728
|
|
20230602,134800,19262843500,24750,24650,24800,24650,969
|
|
20230602,134700,19238853000,24750,24750,24750,24700,298
|
|
20230602,134600,19231490350,24750,24700,24800,24700,261
|
|
20230602,134500,19225031950,24700,24650,24750,24650,499
|
|
20230602,134400,19212693350,24650,24750,24750,24650,1108
|
|
20230602,134300,19185319750,24750,24700,24750,24700,430
|
|
20230602,134200,19174683850,24700,24750,24750,24700,560
|
|
20230602,134100,19160836300,24700,24750,24750,24700,329
|
|
20230602,134000,19152700050,24750,24750,24750,24700,766
|
|
20230602,133900,19133752350,24750,24750,24800,24750,886
|
|
20230602,133800,19111811050,24750,24750,24750,24700,522
|
|
20230602,133700,19098910850,24750,24800,24800,24750,711
|
|
20230602,133600,19081304650,24750,24800,24800,24750,211
|
|
20230602,133500,19076074000,24800,24750,24800,24750,704
|
|
20230602,133400,19058636650,24800,24750,24800,24700,196
|
|
20230602,133300,19053793350,24750,24700,24850,24700,672
|
|
20230602,133200,19037165500,24750,24750,24750,24700,637
|
|
20230602,133100,19021401250,24750,24800,24800,24700,2777
|
|
20230602,133000,18952697100,24850,24800,24850,24800,393
|
|
20230602,132900,18942949600,24850,24850,24850,24800,428
|
|
20230602,132800,18932319450,24850,24800,24850,24750,142
|
|
20230602,132700,18928801250,24800,24800,24900,24800,951
|
|
20230602,132600,18905184450,24750,24800,24800,24750,457
|
|
20230602,132500,18893859250,24750,24800,24800,24750,1265
|
|
20230602,132400,18862512250,24800,24800,24800,24750,74
|
|
20230602,132300,18860678550,24800,24750,24800,24750,395
|
|
20230602,132200,18850891950,24800,24750,24800,24700,415
|
|
20230602,132100,18840620250,24750,24700,24800,24700,1497
|
|
20230602,132000,18803620400,24700,24700,24750,24650,2411
|
|
20230602,131900,18744107100,24650,24650,24750,24650,1886
|
|
20230602,131800,18697556250,24650,24750,24750,24650,2505
|
|
20230602,131700,18635696400,24750,24800,24800,24750,1692
|
|
20230602,131600,18593806100,24800,24800,24800,24750,2199
|
|
20230602,131500,18539285950,24800,24850,24850,24800,2363
|
|
20230602,131400,18480637450,24900,24800,24900,24800,1020
|
|
20230602,131300,18455309200,24850,24950,24950,24850,4790
|
|
20230602,131200,18336163600,24950,24950,24950,24950,606
|
|
20230602,131100,18321043900,24950,24950,24950,24900,112
|
|
20230602,131000,18318253300,24950,24950,24950,24900,204
|
|
20230602,130900,18313165000,24950,24950,24950,24900,386
|
|
20230602,130800,18303537300,24950,24950,24950,24900,488
|
|
20230602,130700,18291371650,24900,24900,24950,24900,290
|
|
20230602,130600,18284148300,24900,24900,24900,24850,2694
|
|
20230602,130500,18217084900,24900,25000,25000,24900,3064
|
|
20230602,130400,18140754750,24950,24950,25000,24900,618
|
|
20230602,130300,18125316350,25000,24950,25050,24900,2591
|
|
20230602,130200,18060622850,24900,24900,24950,24900,1601
|
|
20230602,130100,18020736900,24950,24850,24950,24850,1316
|
|
20230602,130000,17987971600,24850,24900,24950,24850,1420
|
|
20230602,125900,17952613850,24900,24950,24950,24900,777
|
|
20230602,125800,17933235700,24900,24900,25000,24900,534
|
|
20230602,125700,17919933750,24900,24950,25000,24900,538
|
|
20230602,125600,17906518450,25000,25050,25050,24950,1101
|
|
20230602,125500,17879033000,25050,25050,25050,24950,98
|
|
20230602,125400,17876583300,25000,25000,25000,25000,500
|
|
20230602,125300,17864083300,25050,25000,25050,25000,950
|
|
20230602,125200,17840316750,25000,25000,25100,25000,1014
|
|
20230602,125100,17814920550,25050,25050,25050,25050,688
|
|
20230602,125000,17797686150,25100,25100,25100,25050,386
|
|
20230602,124900,17788005050,25100,25050,25100,25000,1310
|
|
20230602,124800,17755175650,25000,25100,25100,25000,641
|
|
20230602,124700,17739117800,25100,25050,25100,25050,623
|
|
20230602,124600,17723499950,25050,25050,25100,25050,984
|
|
20230602,124500,17698834750,25050,25100,25100,25050,308
|
|
20230602,124400,17691105450,25050,25050,25050,25000,579
|
|
20230602,124300,17676601550,25050,25050,25050,25000,2616
|
|
20230602,124200,17611075750,25050,25050,25050,25000,148
|
|
20230602,124100,17607369350,25050,25050,25050,25050,547
|
|
20230602,124000,17593667000,25050,25050,25050,25000,1122
|
|
20230602,123900,17565601650,25050,25050,25050,25000,1132
|
|
20230602,123800,17537299950,25050,25050,25050,25000,1364
|
|
20230602,123700,17503189200,25050,25050,25050,25000,974
|
|
20230602,123600,17478838000,25000,25000,25050,25000,2133
|
|
20230602,123500,17425486300,25000,25000,25050,24950,1999
|
|
20230602,123400,17375511700,25000,25000,25050,24950,1104
|
|
20230602,123300,17347878300,25050,25000,25050,24950,892
|
|
20230602,123200,17325587550,24950,24950,25000,24900,1238
|
|
20230602,123100,17294707200,24950,25050,25050,24900,2946
|
|
20230602,123000,17221235200,25050,25000,25050,25000,575
|
|
20230602,122900,17206859750,25000,25000,25050,25000,792
|
|
20230602,122800,17187048100,25000,25000,25050,25000,1263
|
|
20230602,122700,17155472650,25000,24950,25000,24950,665
|
|
20230602,122600,17138863950,24950,25050,25100,24850,4692
|
|
20230602,122500,17021884400,25100,25050,25100,25000,1060
|
|
20230602,122400,16995366400,25050,25050,25100,25000,339
|
|
20230602,122300,16986873800,25100,25000,25100,25000,893
|
|
20230602,122200,16964515900,25050,25050,25050,25000,785
|
|
20230602,122100,16944886700,25050,25100,25100,25050,715
|
|
20230602,122000,16926969700,25100,25000,25100,25000,605
|
|
20230602,121900,16911822500,25000,25050,25050,25000,323
|
|
20230602,121800,16903734200,25100,25100,25100,24950,914
|
|
20230602,121700,16880855850,25100,25150,25250,25100,2596
|
|
20230602,121600,16815605650,25150,25150,25250,25150,5530
|
|
20230602,121500,16676162200,25150,25000,25200,24950,1483
|
|
20230602,121400,16638944600,25000,25050,25150,24900,5338
|
|
20230602,121300,16505514050,25050,25200,25200,25050,5470
|
|
20230602,121200,16368180500,25200,25200,25200,25150,2914
|
|
20230602,121100,16294813650,25200,25250,25250,25100,5555
|
|
20230602,121000,16154837200,25250,25300,25350,25200,11838
|
|
20230602,120900,15855712650,25300,25200,25300,25150,15613
|
|
20230602,120800,15461407700,25200,25100,25200,25100,6912
|
|
20230602,120700,15287471300,25100,25100,25150,25050,6014
|
|
20230602,120600,15136452300,25050,25050,25100,25050,2822
|
|
20230602,120500,15065629850,25050,25000,25050,25000,11416
|
|
20230602,120400,14780061800,25000,25000,25000,25000,604
|
|
20230602,120300,14764961800,24950,25000,25000,24950,859
|
|
20230602,120200,14743506550,25000,25000,25000,24950,1275
|
|
20230602,120100,14711632650,25000,25000,25000,24950,1209
|
|
20230602,120000,14681418150,25000,24950,25000,24950,3902
|
|
20230602,115900,14583931750,24950,25000,25000,24950,893
|
|
20230602,115800,14561619050,25000,24900,25000,24900,11859
|
|
20230602,115700,14265946550,24900,24900,24900,24850,3885
|
|
20230602,115600,14169219850,24850,24850,24900,24850,661
|
|
20230602,115500,14152774000,24850,24850,24900,24850,46
|
|
20230602,115400,14151629950,24900,24900,24900,24850,530
|
|
20230602,115300,14138441000,24900,24900,24900,24850,575
|
|
20230602,115200,14124130050,24900,24850,24900,24850,654
|
|
20230602,115100,14107869050,24850,24850,24900,24850,433
|
|
20230602,115000,14097103550,24850,24800,24850,24800,162
|
|
20230602,114900,14093082100,24800,24850,24850,24800,459
|
|
20230602,114800,14081676450,24850,24800,24850,24800,97
|
|
20230602,114700,14079269150,24800,24800,24850,24750,1712
|
|
20230602,114600,14036823950,24800,24750,24800,24750,27
|
|
20230602,114500,14036154600,24700,24750,24800,24700,475
|
|
20230602,114400,14024401250,24750,24750,24800,24750,748
|
|
20230602,114300,14005865000,24750,24800,24800,24750,153
|
|
20230602,114200,14002077050,24800,24800,24850,24750,506
|
|
20230602,114100,13989529200,24850,24800,24850,24750,415
|
|
20230602,114000,13979243300,24800,24800,24850,24750,1349
|
|
20230602,113900,13945777050,24850,24800,24850,24800,174
|
|
20230602,113800,13941460850,24800,24850,24850,24800,1758
|
|
20230602,113700,13897830750,24800,24900,24900,24800,564
|
|
20230602,113600,13883818750,24900,24850,24900,24850,310
|
|
20230602,113500,13876103850,24900,24900,24900,24900,2297
|
|
20230602,113400,13818908550,24900,24900,24900,24850,745
|
|
20230602,113300,13800369150,24850,24900,24900,24850,795
|
|
20230602,113200,13780586900,24900,24850,24900,24800,935
|
|
20230602,113100,13757344850,24850,24900,24900,24800,584
|
|
20230602,113000,13742832450,24850,24850,24850,24800,1745
|
|
20230602,112900,13699490250,24850,24850,24900,24800,1875
|
|
20230602,112800,13652896250,24850,24850,24850,24800,424
|
|
20230602,112700,13642365300,24850,24850,24850,24800,346
|
|
20230602,112600,13633768550,24850,24800,24850,24800,194
|
|
20230602,112500,13628957100,24800,24850,24850,24800,444
|
|
20230602,112400,13617924200,24850,24850,24850,24800,467
|
|
20230602,112300,13606325900,24850,24800,24850,24800,164
|
|
20230602,112200,13602255950,24800,24850,24850,24750,1775
|
|
20230602,112100,13558222850,24800,24750,24800,24750,1671
|
|
20230602,112000,13516788400,24750,24850,24850,24750,1756
|
|
20230602,111900,13473227600,24800,24800,24800,24750,1201
|
|
20230602,111800,13443442900,24800,24750,24800,24700,2893
|
|
20230602,111700,13371763450,24700,24750,24750,24700,87
|
|
20230602,111600,13369613900,24700,24750,24750,24700,915
|
|
20230602,111500,13347012450,24750,24650,24750,24650,874
|
|
20230602,111400,13325427500,24700,24650,24700,24650,508
|
|
20230602,111300,13312891100,24700,24650,24700,24600,147
|
|
20230602,111200,13309273850,24650,24650,24650,24650,242
|
|
20230602,111100,13303308550,24650,24600,24650,24600,468
|
|
20230602,111000,13291780000,24650,24650,24650,24650,18
|
|
20230602,110900,13291336300,24650,24650,24650,24600,401
|
|
20230602,110800,13281451850,24650,24600,24650,24600,332
|
|
20230602,110700,13273269300,24600,24600,24650,24600,936
|
|
20230602,110600,13250243300,24600,24650,24650,24550,1499
|
|
20230602,110500,13213374100,24600,24650,24650,24600,400
|
|
20230602,110400,13203533300,24650,24600,24650,24550,433
|
|
20230602,110300,13192885600,24600,24650,24650,24600,311
|
|
20230602,110200,13185234300,24650,24600,24650,24600,326
|
|
20230602,110100,13177213700,24600,24550,24600,24500,1197
|
|
20230602,110000,13147881700,24500,24600,24600,24500,1448
|
|
20230602,105900,13112325200,24650,24650,24650,24600,1854
|
|
20230602,105800,13066711250,24650,24650,24700,24600,955
|
|
20230602,105700,13043180450,24700,24650,24700,24600,139
|
|
20230602,105600,13039757600,24650,24700,24700,24600,200
|
|
20230602,105500,13034833750,24700,24600,24750,24600,1003
|
|
20230602,105400,13010070050,24600,24700,24750,24550,3530
|
|
20230602,105300,12923090900,24700,24750,24800,24700,1026
|
|
20230602,105200,12897698700,24750,24700,24750,24700,599
|
|
20230602,105100,12882875250,24750,24750,24750,24700,326
|
|
20230602,105000,12874810600,24750,24750,24750,24750,269
|
|
20230602,104900,12868152850,24800,24750,24800,24700,1328
|
|
20230602,104800,12835285150,24750,24700,24750,24700,600
|
|
20230602,104700,12820454200,24750,24700,24750,24650,298
|
|
20230602,104600,12813094300,24650,24550,24650,24550,264
|
|
20230602,104500,12806588350,24600,24650,24700,24550,2337
|
|
20230602,104400,12749059400,24700,24750,24750,24600,2543
|
|
20230602,104300,12686278200,24750,24750,24750,24700,550
|
|
20230602,104200,12672671250,24750,24750,24800,24700,574
|
|
20230602,104100,12658454600,24700,24800,24800,24700,1175
|
|
20230602,104000,12629383750,24800,24750,24850,24750,1413
|
|
20230602,103900,12594365500,24750,24800,24800,24750,2301
|
|
20230602,103800,12537399750,24800,24850,24850,24750,2830
|
|
20230602,103700,12467209950,24800,24850,24900,24800,493
|
|
20230602,103600,12454965600,24900,24850,24900,24800,1167
|
|
20230602,103500,12425965800,24900,24850,24900,24800,1430
|
|
20230602,103400,12390449250,24800,24850,24900,24800,1157
|
|
20230602,103300,12361686700,24800,24850,24850,24800,2111
|
|
20230602,103200,12309229550,24800,24850,24850,24800,806
|
|
20230602,103100,12289229750,24850,24850,24850,24800,1334
|
|
20230602,103000,12256099800,24850,24850,24850,24800,651
|
|
20230602,102900,12239941250,24800,24800,24850,24750,407
|
|
20230602,102800,12229844000,24800,24800,24850,24800,1092
|
|
20230602,102700,12202730900,24800,24800,24850,24750,2174
|
|
20230602,102600,12148819600,24800,24850,24850,24750,2992
|
|
20230602,102500,12074551950,24800,24850,24850,24800,1841
|
|
20230602,102400,12028890100,24800,24950,24950,24800,3859
|
|
20230602,102300,11932896050,24950,24950,24950,24900,2137
|
|
20230602,102200,11879595650,24950,24950,24950,24850,1600
|
|
20230602,102100,11839752850,24950,24900,24950,24850,5931
|
|
20230602,102000,11692155200,24900,24900,24950,24900,4066
|
|
20230602,101900,11590872700,24900,24900,24900,24850,1690
|
|
20230602,101800,11548795650,24900,24900,24950,24900,4154
|
|
20230602,101700,11445351050,24900,24800,24900,24800,3451
|
|
20230602,101600,11359526300,24800,24750,24850,24700,2920
|
|
20230602,101500,11287073600,24700,24750,24800,24700,2206
|
|
20230602,101400,11232472100,24750,24850,24850,24750,1650
|
|
20230602,101300,11191524700,24850,24800,24900,24750,2688
|
|
20230602,101200,11124802050,24800,24750,24800,24750,333
|
|
20230602,101100,11116552000,24750,24750,24750,24650,4423
|
|
20230602,101000,11007185450,24750,24800,24900,24750,3920
|
|
20230602,100900,10909842450,24800,24800,24800,24750,636
|
|
20230602,100800,10894071800,24800,24700,24800,24650,3851
|
|
20230602,100700,10798794000,24700,24700,24750,24650,4709
|
|
20230602,100600,10682443300,24700,24650,24700,24600,1256
|
|
20230602,100500,10651438650,24650,24650,24700,24600,1656
|
|
20230602,100400,10610617100,24600,24650,24700,24600,3013
|
|
20230602,100300,10536331800,24700,24650,24700,24600,1153
|
|
20230602,100200,10507925500,24650,24550,24700,24550,3915
|
|
20230602,100100,10411399550,24550,24500,24600,24450,4034
|
|
20230602,100000,10312375650,24500,24500,24600,24500,2329
|
|
20230602,095900,10255211450,24550,24550,24600,24500,1990
|
|
20230602,095800,10206357800,24550,24300,24550,24300,4755
|
|
20230602,095700,10090223300,24300,24300,24350,24250,4237
|
|
20230602,095600,9987275650,24350,24400,24400,24350,2395
|
|
20230602,095500,9928934450,24450,24450,24500,24450,303
|
|
20230602,095400,9921525650,24450,24450,24500,24350,2022
|
|
20230602,095300,9872084800,24450,24450,24500,24300,6452
|
|
20230602,095200,9714791400,24500,24400,24500,24400,2012
|
|
20230602,095100,9665623900,24450,24400,24450,24350,1987
|
|
20230602,095000,9617196600,24350,24400,24400,24300,1828
|
|
20230602,094900,9572705250,24350,24400,24400,24350,2151
|
|
20230602,094800,9520264750,24400,24450,24550,24350,6993
|
|
20230602,094700,9349253750,24500,24600,24650,24450,5603
|
|
20230602,094600,9211736400,24550,24500,24600,24450,2820
|
|
20230602,094500,9142483800,24450,24550,24550,24450,3228
|
|
20230602,094400,9063428200,24550,24450,24550,24400,11430
|
|
20230602,094300,8783823050,24450,24200,24500,24200,6530
|
|
20230602,094200,8624796050,24250,24200,24250,24200,2890
|
|
20230602,094100,8554759350,24250,24300,24300,24200,7369
|
|
20230602,094000,8376167650,24250,24350,24350,24250,5341
|
|
20230602,093900,8246397250,24300,24400,24400,24300,4763
|
|
20230602,093800,8130490050,24350,24450,24500,24350,5664
|
|
20230602,093700,7992229400,24500,24250,24550,24250,8669
|
|
20230602,093600,7780705150,24400,24650,24700,24250,26596
|
|
20230602,093500,7130175050,24700,24750,24750,24650,4831
|
|
20230602,093400,7010892450,24700,24700,24750,24700,1710
|
|
20230602,093300,6968632100,24700,24700,24750,24650,6827
|
|
20230602,093200,6800028400,24700,24950,24950,24650,9904
|
|
20230602,093100,6554664350,24900,25000,25000,24900,7112
|
|
20230602,093000,6377034050,25000,25050,25100,24950,5944
|
|
20230602,092900,6228303750,25100,24950,25150,24950,14190
|
|
20230602,092800,5873167900,25000,24850,25000,24800,18620
|
|
20230602,092700,5408865100,24800,24800,24900,24800,2769
|
|
20230602,092600,5340056200,24850,24700,24850,24650,5399
|
|
20230602,092500,5206331400,24700,24750,24800,24700,2890
|
|
20230602,092400,5134814900,24650,24750,24800,24600,8194
|
|
20230602,092300,4932626150,24750,24850,24850,24700,4575
|
|
20230602,092200,4819191550,24900,24800,24900,24800,5299
|
|
20230602,092100,4687633250,24800,24900,24950,24800,5166
|
|
20230602,092000,4559171850,24900,24950,24950,24850,7451
|
|
20230602,091900,4373511100,24900,24950,24950,24900,5455
|
|
20230602,091800,4237483150,24950,24800,24950,24800,5145
|
|
20230602,091700,4109507900,24850,24750,24850,24700,2032
|
|
20230602,091600,4059154050,24700,24650,24750,24600,3923
|
|
20230602,091500,3962292900,24650,24700,24750,24600,3019
|
|
20230602,091400,3887824550,24700,24900,24900,24650,5160
|
|
20230602,091300,3759979000,24900,24850,24950,24800,3917
|
|
20230602,091200,3662593750,24900,24900,24950,24850,6297
|
|
20230602,091100,3505816450,24900,24800,24900,24800,4356
|
|
20230602,091000,3397571350,24800,24700,24850,24650,10535
|
|
20230602,090900,3136357900,24700,24650,24700,24600,4265
|
|
20230602,090800,3031219800,24650,24750,24750,24600,8937
|
|
20230602,090700,2810821900,24700,24700,24800,24650,7339
|
|
20230602,090600,2629404150,24700,24950,24950,24700,14305
|
|
20230602,090500,2274353050,24900,24900,25000,24850,24881
|
|
20230602,090400,1654677800,24950,24650,24950,24600,25183
|
|
20230602,090300,1030575900,24600,24550,24650,24500,6295
|
|
20230602,090200,875723150,24550,24500,24550,24500,6779
|
|
20230602,090100,709511500,24500,24500,24600,24500,5254
|
|
20230602,090000,580673750,24500,24550,24650,24500,23635
|