732 lines
39 KiB
CSV
732 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,210900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,210800,5054994200,36150,36150,36150,36150,0
|
|
20230601,210700,5054994200,36150,36150,36150,36150,0
|
|
20230601,210600,5054994200,36150,36150,36150,36150,0
|
|
20230601,210500,5054994200,36150,36150,36150,36150,0
|
|
20230601,210400,5054994200,36150,36150,36150,36150,0
|
|
20230601,210300,5054994200,36150,36150,36150,36150,0
|
|
20230601,210200,5054994200,36150,36150,36150,36150,0
|
|
20230601,210100,5054994200,36150,36150,36150,36150,0
|
|
20230601,210000,5054994200,36150,36150,36150,36150,0
|
|
20230601,205900,5054994200,36150,36150,36150,36150,0
|
|
20230601,205800,5054994200,36150,36150,36150,36150,0
|
|
20230601,205700,5054994200,36150,36150,36150,36150,0
|
|
20230601,205600,5054994200,36150,36150,36150,36150,0
|
|
20230601,205500,5054994200,36150,36150,36150,36150,0
|
|
20230601,205400,5054994200,36150,36150,36150,36150,0
|
|
20230601,205300,5054994200,36150,36150,36150,36150,0
|
|
20230601,205200,5054994200,36150,36150,36150,36150,0
|
|
20230601,205100,5054994200,36150,36150,36150,36150,0
|
|
20230601,205000,5054994200,36150,36150,36150,36150,0
|
|
20230601,204900,5054994200,36150,36150,36150,36150,0
|
|
20230601,204800,5054994200,36150,36150,36150,36150,0
|
|
20230601,204700,5054994200,36150,36150,36150,36150,0
|
|
20230601,204600,5054994200,36150,36150,36150,36150,0
|
|
20230601,204500,5054994200,36150,36150,36150,36150,0
|
|
20230601,204400,5054994200,36150,36150,36150,36150,0
|
|
20230601,204300,5054994200,36150,36150,36150,36150,0
|
|
20230601,204200,5054994200,36150,36150,36150,36150,0
|
|
20230601,204100,5054994200,36150,36150,36150,36150,0
|
|
20230601,204000,5054994200,36150,36150,36150,36150,0
|
|
20230601,203900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,203800,5054994200,36150,36150,36150,36150,0
|
|
20230601,203700,5054994200,36150,36150,36150,36150,0
|
|
20230601,203600,5054994200,36150,36150,36150,36150,0
|
|
20230601,203500,5054994200,36150,36150,36150,36150,0
|
|
20230601,203400,5054994200,36150,36150,36150,36150,0
|
|
20230601,203300,5054994200,36150,36150,36150,36150,0
|
|
20230601,203200,5054994200,36150,36150,36150,36150,0
|
|
20230601,203100,5054994200,36150,36150,36150,36150,0
|
|
20230601,203000,5054994200,36150,36150,36150,36150,0
|
|
20230601,202900,5054994200,36150,36150,36150,36150,0
|
|
20230601,202800,5054994200,36150,36150,36150,36150,0
|
|
20230601,202700,5054994200,36150,36150,36150,36150,0
|
|
20230601,202600,5054994200,36150,36150,36150,36150,0
|
|
20230601,202500,5054994200,36150,36150,36150,36150,0
|
|
20230601,202400,5054994200,36150,36150,36150,36150,0
|
|
20230601,202300,5054994200,36150,36150,36150,36150,0
|
|
20230601,202200,5054994200,36150,36150,36150,36150,0
|
|
20230601,202100,5054994200,36150,36150,36150,36150,0
|
|
20230601,202000,5054994200,36150,36150,36150,36150,0
|
|
20230601,201900,5054994200,36150,36150,36150,36150,0
|
|
20230601,201800,5054994200,36150,36150,36150,36150,0
|
|
20230601,201700,5054994200,36150,36150,36150,36150,0
|
|
20230601,201600,5054994200,36150,36150,36150,36150,0
|
|
20230601,201500,5054994200,36150,36150,36150,36150,0
|
|
20230601,201400,5054994200,36150,36150,36150,36150,0
|
|
20230601,201300,5054994200,36150,36150,36150,36150,0
|
|
20230601,201200,5054994200,36150,36150,36150,36150,0
|
|
20230601,201100,5054994200,36150,36150,36150,36150,0
|
|
20230601,201000,5054994200,36150,36150,36150,36150,0
|
|
20230601,200900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,200800,5054994200,36150,36150,36150,36150,0
|
|
20230601,200700,5054994200,36150,36150,36150,36150,0
|
|
20230601,200600,5054994200,36150,36150,36150,36150,0
|
|
20230601,200500,5054994200,36150,36150,36150,36150,0
|
|
20230601,200400,5054994200,36150,36150,36150,36150,0
|
|
20230601,200300,5054994200,36150,36150,36150,36150,0
|
|
20230601,200200,5054994200,36150,36150,36150,36150,0
|
|
20230601,200100,5054994200,36150,36150,36150,36150,0
|
|
20230601,200000,5054994200,36150,36150,36150,36150,0
|
|
20230601,195900,5054994200,36150,36150,36150,36150,0
|
|
20230601,195800,5054994200,36150,36150,36150,36150,0
|
|
20230601,195700,5054994200,36150,36150,36150,36150,0
|
|
20230601,195600,5054994200,36150,36150,36150,36150,0
|
|
20230601,195500,5054994200,36150,36150,36150,36150,0
|
|
20230601,195400,5054994200,36150,36150,36150,36150,0
|
|
20230601,195300,5054994200,36150,36150,36150,36150,0
|
|
20230601,195200,5054994200,36150,36150,36150,36150,0
|
|
20230601,195100,5054994200,36150,36150,36150,36150,0
|
|
20230601,195000,5054994200,36150,36150,36150,36150,0
|
|
20230601,194900,5054994200,36150,36150,36150,36150,0
|
|
20230601,194800,5054994200,36150,36150,36150,36150,0
|
|
20230601,194700,5054994200,36150,36150,36150,36150,0
|
|
20230601,194600,5054994200,36150,36150,36150,36150,0
|
|
20230601,194500,5054994200,36150,36150,36150,36150,0
|
|
20230601,194400,5054994200,36150,36150,36150,36150,0
|
|
20230601,194300,5054994200,36150,36150,36150,36150,0
|
|
20230601,194200,5054994200,36150,36150,36150,36150,0
|
|
20230601,194100,5054994200,36150,36150,36150,36150,0
|
|
20230601,194000,5054994200,36150,36150,36150,36150,0
|
|
20230601,193900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,193800,5054994200,36150,36150,36150,36150,0
|
|
20230601,193700,5054994200,36150,36150,36150,36150,0
|
|
20230601,193600,5054994200,36150,36150,36150,36150,0
|
|
20230601,193500,5054994200,36150,36150,36150,36150,0
|
|
20230601,193400,5054994200,36150,36150,36150,36150,0
|
|
20230601,193300,5054994200,36150,36150,36150,36150,0
|
|
20230601,193200,5054994200,36150,36150,36150,36150,0
|
|
20230601,193100,5054994200,36150,36150,36150,36150,0
|
|
20230601,193000,5054994200,36150,36150,36150,36150,0
|
|
20230601,192900,5054994200,36150,36150,36150,36150,0
|
|
20230601,192800,5054994200,36150,36150,36150,36150,0
|
|
20230601,192700,5054994200,36150,36150,36150,36150,0
|
|
20230601,192600,5054994200,36150,36150,36150,36150,0
|
|
20230601,192500,5054994200,36150,36150,36150,36150,0
|
|
20230601,192400,5054994200,36150,36150,36150,36150,0
|
|
20230601,192300,5054994200,36150,36150,36150,36150,0
|
|
20230601,192200,5054994200,36150,36150,36150,36150,0
|
|
20230601,192100,5054994200,36150,36150,36150,36150,0
|
|
20230601,192000,5054994200,36150,36150,36150,36150,0
|
|
20230601,191900,5054994200,36150,36150,36150,36150,0
|
|
20230601,191800,5054994200,36150,36150,36150,36150,0
|
|
20230601,191700,5054994200,36150,36150,36150,36150,0
|
|
20230601,191600,5054994200,36150,36150,36150,36150,0
|
|
20230601,191500,5054994200,36150,36150,36150,36150,0
|
|
20230601,191400,5054994200,36150,36150,36150,36150,0
|
|
20230601,191300,5054994200,36150,36150,36150,36150,0
|
|
20230601,191200,5054994200,36150,36150,36150,36150,0
|
|
20230601,191100,5054994200,36150,36150,36150,36150,0
|
|
20230601,191000,5054994200,36150,36150,36150,36150,0
|
|
20230601,190900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,190800,5054994200,36150,36150,36150,36150,0
|
|
20230601,190700,5054994200,36150,36150,36150,36150,0
|
|
20230601,190600,5054994200,36150,36150,36150,36150,0
|
|
20230601,190500,5054994200,36150,36150,36150,36150,0
|
|
20230601,190400,5054994200,36150,36150,36150,36150,0
|
|
20230601,190300,5054994200,36150,36150,36150,36150,0
|
|
20230601,190200,5054994200,36150,36150,36150,36150,0
|
|
20230601,190100,5054994200,36150,36150,36150,36150,0
|
|
20230601,190000,5054994200,36150,36150,36150,36150,0
|
|
20230601,185900,5054994200,36150,36150,36150,36150,0
|
|
20230601,185800,5054994200,36150,36150,36150,36150,0
|
|
20230601,185700,5054994200,36150,36150,36150,36150,0
|
|
20230601,185600,5054994200,36150,36150,36150,36150,0
|
|
20230601,185500,5054994200,36150,36150,36150,36150,0
|
|
20230601,185400,5054994200,36150,36150,36150,36150,0
|
|
20230601,185300,5054994200,36150,36150,36150,36150,0
|
|
20230601,185200,5054994200,36150,36150,36150,36150,0
|
|
20230601,185100,5054994200,36150,36150,36150,36150,0
|
|
20230601,185000,5054994200,36150,36150,36150,36150,0
|
|
20230601,184900,5054994200,36150,36150,36150,36150,0
|
|
20230601,184800,5054994200,36150,36150,36150,36150,0
|
|
20230601,184700,5054994200,36150,36150,36150,36150,0
|
|
20230601,184600,5054994200,36150,36150,36150,36150,0
|
|
20230601,184500,5054994200,36150,36150,36150,36150,0
|
|
20230601,184400,5054994200,36150,36150,36150,36150,0
|
|
20230601,184300,5054994200,36150,36150,36150,36150,0
|
|
20230601,184200,5054994200,36150,36150,36150,36150,0
|
|
20230601,184100,5054994200,36150,36150,36150,36150,0
|
|
20230601,184000,5054994200,36150,36150,36150,36150,0
|
|
20230601,183900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,183800,5054994200,36150,36150,36150,36150,0
|
|
20230601,183700,5054994200,36150,36150,36150,36150,0
|
|
20230601,183600,5054994200,36150,36150,36150,36150,0
|
|
20230601,183500,5054994200,36150,36150,36150,36150,0
|
|
20230601,183400,5054994200,36150,36150,36150,36150,0
|
|
20230601,183300,5054994200,36150,36150,36150,36150,0
|
|
20230601,183200,5054994200,36150,36150,36150,36150,0
|
|
20230601,183100,5054994200,36150,36150,36150,36150,0
|
|
20230601,183000,5054994200,36150,36150,36150,36150,0
|
|
20230601,182900,5054994200,36150,36150,36150,36150,0
|
|
20230601,182800,5054994200,36150,36150,36150,36150,0
|
|
20230601,182700,5054994200,36150,36150,36150,36150,0
|
|
20230601,182600,5054994200,36150,36150,36150,36150,0
|
|
20230601,182500,5054994200,36150,36150,36150,36150,0
|
|
20230601,182400,5054994200,36150,36150,36150,36150,0
|
|
20230601,182300,5054994200,36150,36150,36150,36150,0
|
|
20230601,182200,5054994200,36150,36150,36150,36150,0
|
|
20230601,182100,5054994200,36150,36150,36150,36150,0
|
|
20230601,182000,5054994200,36150,36150,36150,36150,0
|
|
20230601,181900,5054994200,36150,36150,36150,36150,0
|
|
20230601,181800,5054994200,36150,36150,36150,36150,0
|
|
20230601,181700,5054994200,36150,36150,36150,36150,0
|
|
20230601,181600,5054994200,36150,36150,36150,36150,0
|
|
20230601,181500,5054994200,36150,36150,36150,36150,0
|
|
20230601,181400,5054994200,36150,36150,36150,36150,0
|
|
20230601,181300,5054994200,36150,36150,36150,36150,0
|
|
20230601,181200,5054994200,36150,36150,36150,36150,0
|
|
20230601,181100,5054994200,36150,36150,36150,36150,0
|
|
20230601,181000,5054994200,36150,36150,36150,36150,0
|
|
20230601,180900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,180800,5054994200,36150,36150,36150,36150,0
|
|
20230601,180700,5054994200,36150,36150,36150,36150,0
|
|
20230601,180600,5054994200,36150,36150,36150,36150,0
|
|
20230601,180500,5054994200,36150,36150,36150,36150,0
|
|
20230601,180400,5054994200,36150,36150,36150,36150,0
|
|
20230601,180300,5054994200,36150,36150,36150,36150,0
|
|
20230601,180200,5054994200,36150,36150,36150,36150,0
|
|
20230601,180100,5054994200,36150,36150,36150,36150,0
|
|
20230601,180000,5054994200,36150,36150,36150,36150,0
|
|
20230601,175900,5054994200,36150,36150,36150,36150,0
|
|
20230601,175800,5054994200,36150,36150,36150,36150,0
|
|
20230601,175700,5054994200,36150,36150,36150,36150,0
|
|
20230601,175600,5054994200,36150,36150,36150,36150,0
|
|
20230601,175500,5054994200,36150,36150,36150,36150,0
|
|
20230601,175400,5054994200,36150,36150,36150,36150,0
|
|
20230601,175300,5054994200,36150,36150,36150,36150,0
|
|
20230601,175200,5054994200,36150,36150,36150,36150,0
|
|
20230601,175100,5054994200,36150,36150,36150,36150,0
|
|
20230601,175000,5054994200,36150,36150,36150,36150,0
|
|
20230601,174900,5054994200,36150,36150,36150,36150,0
|
|
20230601,174800,5054994200,36150,36150,36150,36150,0
|
|
20230601,174700,5054994200,36150,36150,36150,36150,0
|
|
20230601,174600,5054994200,36150,36150,36150,36150,0
|
|
20230601,174500,5054994200,36150,36150,36150,36150,0
|
|
20230601,174400,5054994200,36150,36150,36150,36150,0
|
|
20230601,174300,5054994200,36150,36150,36150,36150,0
|
|
20230601,174200,5054994200,36150,36150,36150,36150,0
|
|
20230601,174100,5054994200,36150,36150,36150,36150,0
|
|
20230601,174000,5054994200,36150,36150,36150,36150,0
|
|
20230601,173900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,173800,5054994200,36150,36150,36150,36150,0
|
|
20230601,173700,5054994200,36150,36150,36150,36150,0
|
|
20230601,173600,5054994200,36150,36150,36150,36150,0
|
|
20230601,173500,5054994200,36150,36150,36150,36150,0
|
|
20230601,173400,5054994200,36150,36150,36150,36150,0
|
|
20230601,173300,5054994200,36150,36150,36150,36150,0
|
|
20230601,173200,5054994200,36150,36150,36150,36150,0
|
|
20230601,173100,5054994200,36150,36150,36150,36150,0
|
|
20230601,173000,5054994200,36150,36150,36150,36150,0
|
|
20230601,172900,5054994200,36150,36150,36150,36150,0
|
|
20230601,172800,5054994200,36150,36150,36150,36150,0
|
|
20230601,172700,5054994200,36150,36150,36150,36150,0
|
|
20230601,172600,5054994200,36150,36150,36150,36150,0
|
|
20230601,172500,5054994200,36150,36150,36150,36150,0
|
|
20230601,172400,5054994200,36150,36150,36150,36150,0
|
|
20230601,172300,5054994200,36150,36150,36150,36150,0
|
|
20230601,172200,5054994200,36150,36150,36150,36150,0
|
|
20230601,172100,5054994200,36150,36150,36150,36150,0
|
|
20230601,172000,5054994200,36150,36150,36150,36150,0
|
|
20230601,171900,5054994200,36150,36150,36150,36150,0
|
|
20230601,171800,5054994200,36150,36150,36150,36150,0
|
|
20230601,171700,5054994200,36150,36150,36150,36150,0
|
|
20230601,171600,5054994200,36150,36150,36150,36150,0
|
|
20230601,171500,5054994200,36150,36150,36150,36150,0
|
|
20230601,171400,5054994200,36150,36150,36150,36150,0
|
|
20230601,171300,5054994200,36150,36150,36150,36150,0
|
|
20230601,171200,5054994200,36150,36150,36150,36150,0
|
|
20230601,171100,5054994200,36150,36150,36150,36150,0
|
|
20230601,171000,5054994200,36150,36150,36150,36150,0
|
|
20230601,170900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,170800,5054994200,36150,36150,36150,36150,0
|
|
20230601,170700,5054994200,36150,36150,36150,36150,0
|
|
20230601,170600,5054994200,36150,36150,36150,36150,0
|
|
20230601,170500,5054994200,36150,36150,36150,36150,0
|
|
20230601,170400,5054994200,36150,36150,36150,36150,0
|
|
20230601,170300,5054994200,36150,36150,36150,36150,0
|
|
20230601,170200,5054994200,36150,36150,36150,36150,0
|
|
20230601,170100,5054994200,36150,36150,36150,36150,0
|
|
20230601,170000,5054994200,36150,36150,36150,36150,0
|
|
20230601,165900,5054994200,36150,36150,36150,36150,0
|
|
20230601,165800,5054994200,36150,36150,36150,36150,0
|
|
20230601,165700,5054994200,36150,36150,36150,36150,0
|
|
20230601,165600,5054994200,36150,36150,36150,36150,0
|
|
20230601,165500,5054994200,36150,36150,36150,36150,0
|
|
20230601,165400,5054994200,36150,36150,36150,36150,0
|
|
20230601,165300,5054994200,36150,36150,36150,36150,0
|
|
20230601,165200,5054994200,36150,36150,36150,36150,0
|
|
20230601,165100,5054994200,36150,36150,36150,36150,0
|
|
20230601,165000,5054994200,36150,36150,36150,36150,0
|
|
20230601,164900,5054994200,36150,36150,36150,36150,0
|
|
20230601,164800,5054994200,36150,36150,36150,36150,0
|
|
20230601,164700,5054994200,36150,36150,36150,36150,0
|
|
20230601,164600,5054994200,36150,36150,36150,36150,0
|
|
20230601,164500,5054994200,36150,36150,36150,36150,0
|
|
20230601,164400,5054994200,36150,36150,36150,36150,0
|
|
20230601,164300,5054994200,36150,36150,36150,36150,0
|
|
20230601,164200,5054994200,36150,36150,36150,36150,0
|
|
20230601,164100,5054994200,36150,36150,36150,36150,0
|
|
20230601,164000,5054994200,36150,36150,36150,36150,0
|
|
20230601,163900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,163800,5054994200,36150,36150,36150,36150,0
|
|
20230601,163700,5054994200,36150,36150,36150,36150,0
|
|
20230601,163600,5054994200,36150,36150,36150,36150,0
|
|
20230601,163500,5054994200,36150,36150,36150,36150,0
|
|
20230601,163400,5054994200,36150,36150,36150,36150,0
|
|
20230601,163300,5054994200,36150,36150,36150,36150,0
|
|
20230601,163200,5054994200,36150,36150,36150,36150,0
|
|
20230601,163100,5054994200,36150,36150,36150,36150,0
|
|
20230601,163000,5054994200,36150,36150,36150,36150,0
|
|
20230601,162900,5054994200,36150,36150,36150,36150,0
|
|
20230601,162800,5054994200,36150,36150,36150,36150,0
|
|
20230601,162700,5054994200,36150,36150,36150,36150,0
|
|
20230601,162600,5054994200,36150,36150,36150,36150,0
|
|
20230601,162500,5054994200,36150,36150,36150,36150,0
|
|
20230601,162400,5054994200,36150,36150,36150,36150,0
|
|
20230601,162300,5054994200,36150,36150,36150,36150,0
|
|
20230601,162200,5054994200,36150,36150,36150,36150,0
|
|
20230601,162100,5054994200,36150,36150,36150,36150,0
|
|
20230601,162000,5054994200,36150,36150,36150,36150,0
|
|
20230601,161900,5054994200,36150,36150,36150,36150,0
|
|
20230601,161800,5054994200,36150,36150,36150,36150,0
|
|
20230601,161700,5054994200,36150,36150,36150,36150,0
|
|
20230601,161600,5054994200,36150,36150,36150,36150,0
|
|
20230601,161500,5054994200,36150,36150,36150,36150,0
|
|
20230601,161400,5054994200,36150,36150,36150,36150,0
|
|
20230601,161300,5054994200,36150,36150,36150,36150,0
|
|
20230601,161200,5054994200,36150,36150,36150,36150,0
|
|
20230601,161100,5054994200,36150,36150,36150,36150,0
|
|
20230601,161000,5054994200,36150,36150,36150,36150,0
|
|
20230601,160900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,160800,5054994200,36150,36150,36150,36150,0
|
|
20230601,160700,5054994200,36150,36150,36150,36150,0
|
|
20230601,160600,5054994200,36150,36150,36150,36150,0
|
|
20230601,160500,5054994200,36150,36150,36150,36150,0
|
|
20230601,160400,5054994200,36150,36150,36150,36150,0
|
|
20230601,160300,5054994200,36150,36150,36150,36150,0
|
|
20230601,160200,5054994200,36150,36150,36150,36150,0
|
|
20230601,160100,5054994200,36150,36150,36150,36150,0
|
|
20230601,160000,5054994200,36150,36150,36150,36150,0
|
|
20230601,155900,5054994200,36150,36150,36150,36150,0
|
|
20230601,155800,5054994200,36150,36150,36150,36150,0
|
|
20230601,155700,5054994200,36150,36150,36150,36150,0
|
|
20230601,155600,5054994200,36150,36150,36150,36150,0
|
|
20230601,155500,5054994200,36150,36150,36150,36150,0
|
|
20230601,155400,5054994200,36150,36150,36150,36150,0
|
|
20230601,155300,5054994200,36150,36150,36150,36150,0
|
|
20230601,155200,5054994200,36150,36150,36150,36150,0
|
|
20230601,155100,5054994200,36150,36150,36150,36150,0
|
|
20230601,155000,5054994200,36150,36150,36150,36150,0
|
|
20230601,154900,5054994200,36150,36150,36150,36150,0
|
|
20230601,154800,5054994200,36150,36150,36150,36150,0
|
|
20230601,154700,5054994200,36150,36150,36150,36150,0
|
|
20230601,154600,5054994200,36150,36150,36150,36150,0
|
|
20230601,154500,5054994200,36150,36150,36150,36150,0
|
|
20230601,154400,5054994200,36150,36150,36150,36150,0
|
|
20230601,154300,5054994200,36150,36150,36150,36150,0
|
|
20230601,154200,5054994200,36150,36150,36150,36150,0
|
|
20230601,154100,5054994200,36150,36150,36150,36150,0
|
|
20230601,154000,5054994200,36150,36150,36150,36150,0
|
|
20230601,153900,5054994200,36150,36150,36150,36150,7570
|
|
20230601,153800,5054994200,36150,36150,36150,36150,0
|
|
20230601,153700,5054994200,36150,36150,36150,36150,0
|
|
20230601,153600,5054994200,36150,36150,36150,36150,0
|
|
20230601,153500,5054994200,36150,36150,36150,36150,0
|
|
20230601,153400,5054994200,36150,36150,36150,36150,0
|
|
20230601,153300,5054994200,36150,36150,36150,36150,0
|
|
20230601,153200,5054994200,36150,36150,36150,36150,0
|
|
20230601,153100,5054994200,36150,36150,36150,36150,0
|
|
20230601,153000,5054994200,36150,36150,36150,36150,7570
|
|
20230601,152900,4781338700,36200,36200,36200,36200,0
|
|
20230601,152800,4781338700,36200,36200,36200,36200,0
|
|
20230601,152700,4781338700,36200,36200,36200,36200,0
|
|
20230601,152600,4781338700,36200,36200,36200,36200,0
|
|
20230601,152500,4781338700,36200,36200,36200,36200,0
|
|
20230601,152400,4781338700,36200,36200,36200,36200,0
|
|
20230601,152300,4781338700,36200,36200,36200,36200,0
|
|
20230601,152200,4781338700,36200,36200,36200,36200,0
|
|
20230601,152100,4781338700,36200,36200,36200,36200,0
|
|
20230601,152000,4781338700,36200,36200,36200,36200,0
|
|
20230601,151900,4781338700,36200,36250,36250,36150,70
|
|
20230601,151800,4778804900,36150,36250,36300,36150,1304
|
|
20230601,151700,4731535400,36250,36100,36300,36100,944
|
|
20230601,151600,4697402100,36100,36150,36200,36100,1688
|
|
20230601,151500,4636370450,36150,36100,36150,36100,499
|
|
20230601,151400,4618332900,36100,36100,36150,36100,56
|
|
20230601,151300,4616310200,36150,36150,36150,36100,482
|
|
20230601,151200,4598886650,36100,36150,36150,36100,597
|
|
20230601,151100,4577306550,36200,36150,36250,36150,2035
|
|
20230601,151000,4503641350,36150,36150,36200,36150,98
|
|
20230601,150900,4500098550,36200,36150,36200,36150,40
|
|
20230601,150800,4498652000,36150,36150,36200,36150,412
|
|
20230601,150700,4483744050,36150,36200,36200,36150,41
|
|
20230601,150600,4482261600,36200,36150,36200,36150,661
|
|
20230601,150500,4458335450,36150,36150,36200,36150,42
|
|
20230601,150400,4456816850,36150,36100,36200,36100,302
|
|
20230601,150300,4445899400,36100,36100,36150,36100,27
|
|
20230601,150200,4444924400,36100,36200,36250,36100,1167
|
|
20230601,150100,4402650750,36200,36150,36200,36150,352
|
|
20230601,150000,4389908700,36150,36150,36200,36150,194
|
|
20230601,145900,4382886850,36200,36150,36200,36150,488
|
|
20230601,145800,4365224250,36200,36150,36200,36150,28
|
|
20230601,145700,4364211800,36150,36100,36200,36100,386
|
|
20230601,145600,4350259450,36100,36100,36150,36100,225
|
|
20230601,145500,4342132000,36100,36200,36200,36100,262
|
|
20230601,145400,4332669950,36250,36250,36250,36100,1552
|
|
20230601,145300,4276455500,36200,36200,36250,36200,19
|
|
20230601,145200,4275766950,36200,36150,36200,36100,1470
|
|
20230601,145100,4222625950,36100,36100,36150,36100,12
|
|
20230601,145000,4222192650,36150,36250,36250,36150,733
|
|
20230601,144900,4195645850,36200,36200,36250,36200,19
|
|
20230601,144800,4194957750,36200,36250,36250,36200,424
|
|
20230601,144700,4179587850,36200,36200,36250,36200,16
|
|
20230601,144600,4179008400,36200,36200,36250,36200,20
|
|
20230601,144500,4178284100,36250,36250,36300,36200,413
|
|
20230601,144400,4163313200,36200,36250,36250,36200,12
|
|
20230601,144300,4162878300,36200,36250,36250,36200,551
|
|
20230601,144200,4142905400,36250,36200,36250,36150,11
|
|
20230601,144100,4142507200,36200,36200,36250,36200,488
|
|
20230601,144000,4124829650,36200,36200,36200,36150,281
|
|
20230601,143900,4114662500,36150,36150,36200,36150,35
|
|
20230601,143800,4113396850,36200,36100,36200,36100,660
|
|
20230601,143700,4089513000,36200,36350,36350,36200,499
|
|
20230601,143600,4071408750,36350,36300,36350,36300,619
|
|
20230601,143500,4048908250,36350,36350,36350,36300,30
|
|
20230601,143400,4047817800,36350,36300,36350,36250,469
|
|
20230601,143300,4030778400,36200,36200,36300,36200,55
|
|
20230601,143200,4028783750,36250,36200,36250,36200,54
|
|
20230601,143100,4026826500,36250,36050,36250,36050,3881
|
|
20230601,143000,3886620100,36000,36300,36300,35950,7333
|
|
20230601,142900,3622368650,36250,36250,36300,36200,695
|
|
20230601,142800,3597152250,36250,36200,36300,36200,251
|
|
20230601,142700,3588054300,36200,36250,36250,36200,492
|
|
20230601,142600,3570221600,36250,36250,36300,36250,181
|
|
20230601,142500,3563658100,36250,36300,36300,36250,648
|
|
20230601,142400,3540136400,36300,36300,36300,36250,167
|
|
20230601,142300,3534077350,36200,36250,36300,36200,169
|
|
20230601,142200,3527944950,36300,36250,36300,36200,384
|
|
20230601,142100,3514024650,36250,36300,36300,36200,121
|
|
20230601,142000,3509634650,36250,36200,36300,36150,777
|
|
20230601,141900,3481503950,36200,36200,36250,36200,39
|
|
20230601,141800,3480090850,36250,36200,36250,36200,510
|
|
20230601,141700,3461603450,36250,36250,36250,36200,35
|
|
20230601,141600,3460334800,36200,36250,36250,36200,44
|
|
20230601,141500,3458740700,36250,36250,36250,36200,512
|
|
20230601,141400,3440181150,36250,36200,36250,36200,25
|
|
20230601,141300,3439275200,36200,36200,36250,36150,463
|
|
20230601,141200,3422515150,36150,36200,36200,36150,59
|
|
20230601,141100,3420379500,36250,36300,36350,36250,2161
|
|
20230601,141000,3341997650,36300,36250,36300,36250,19
|
|
20230601,140900,3341308600,36250,36250,36300,36250,83
|
|
20230601,140800,3338295950,36300,36250,36300,36250,404
|
|
20230601,140700,3323631050,36250,36250,36300,36250,22
|
|
20230601,140600,3322833350,36250,36300,36300,36250,529
|
|
20230601,140500,3303630900,36300,36300,36300,36250,25
|
|
20230601,140400,3302723550,36300,36300,36300,36250,371
|
|
20230601,140300,3289256850,36250,36300,36300,36250,174
|
|
20230601,140200,3282943000,36250,36250,36300,36250,929
|
|
20230601,140100,3249241000,36250,36250,36250,36200,258
|
|
20230601,140000,3239889200,36250,36200,36250,36200,27
|
|
20230601,135900,3238910500,36250,36200,36250,36200,363
|
|
20230601,135800,3225751800,36200,36200,36250,36200,42
|
|
20230601,135700,3224230250,36200,36200,36200,36150,673
|
|
20230601,135600,3199867700,36200,36200,36250,36200,317
|
|
20230601,135500,3188387300,36250,36250,36250,36200,609
|
|
20230601,135400,3166328200,36250,36150,36250,36150,56
|
|
20230601,135300,3164300550,36150,36150,36200,36100,56
|
|
20230601,135200,3162276350,36150,36100,36150,36100,1267
|
|
20230601,135100,3116474950,36150,36000,36150,36000,103
|
|
20230601,135000,3112751650,36000,36200,36200,36000,1201
|
|
20230601,134900,3069319000,36200,36200,36200,36150,147
|
|
20230601,134800,3063998350,36200,36200,36200,36150,384
|
|
20230601,134700,3050097850,36150,36200,36200,36150,128
|
|
20230601,134600,3045464300,36150,36200,36200,36150,16
|
|
20230601,134500,3044885800,36200,36150,36200,36150,641
|
|
20230601,134400,3021683450,36150,36150,36200,36150,139
|
|
20230601,134300,3016652500,36150,36150,36200,36100,156
|
|
20230601,134200,3011014850,36100,36000,36150,36000,131
|
|
20230601,134100,3006283750,36200,36150,36200,36100,486
|
|
20230601,134000,2988714500,36150,36150,36150,36100,18
|
|
20230601,133900,2988064400,36150,36100,36150,36000,2556
|
|
20230601,133800,2895902250,36100,36150,36150,36100,11
|
|
20230601,133700,2895504850,36150,36150,36150,36100,237
|
|
20230601,133600,2886937900,36150,36100,36150,36050,107
|
|
20230601,133500,2883074950,36100,36100,36100,36050,225
|
|
20230601,133400,2874952650,36100,36050,36150,36050,627
|
|
20230601,133300,2852318800,36050,36100,36100,36050,34
|
|
20230601,133200,2851091650,36050,36050,36100,36050,438
|
|
20230601,133100,2835293250,36000,36000,36050,36000,45
|
|
20230601,133000,2833671850,36000,36050,36100,36000,406
|
|
20230601,132900,2819031050,36050,36050,36050,36000,375
|
|
20230601,132800,2805515050,36050,36050,36050,36000,48
|
|
20230601,132700,2803785550,36050,36000,36050,36000,463
|
|
20230601,132600,2787094450,36000,36050,36050,36000,40
|
|
20230601,132500,2785653100,36000,36000,36050,35950,355
|
|
20230601,132400,2772868450,36000,35950,36000,35950,7
|
|
20230601,132300,2772616750,35950,36000,36000,35950,128
|
|
20230601,132200,2768009000,35950,35950,35950,35950,33
|
|
20230601,132100,2766822650,36000,36000,36000,35950,30
|
|
20230601,132000,2765742950,36000,36050,36050,36000,395
|
|
20230601,131900,2751521750,36000,36050,36050,36000,31
|
|
20230601,131800,2750405700,36050,36050,36050,36000,265
|
|
20230601,131700,2740859650,36050,36050,36050,36050,54
|
|
20230601,131600,2738912950,36000,36000,36000,36000,66
|
|
20230601,131500,2736536950,36000,36050,36050,36000,124
|
|
20230601,131400,2732066850,36000,36000,36050,36000,249
|
|
20230601,131300,2723090650,36050,36000,36050,36000,376
|
|
20230601,131200,2709536500,36050,36050,36050,36000,318
|
|
20230601,131100,2698072700,36000,36000,36050,36000,161
|
|
20230601,131000,2692276650,35950,35950,36000,35950,32
|
|
20230601,130900,2691125350,36000,36000,36000,36000,752
|
|
20230601,130800,2664053350,35950,36000,36000,35950,112
|
|
20230601,130700,2660021850,36000,36000,36050,36000,308
|
|
20230601,130600,2648932750,36000,36050,36050,36000,101
|
|
20230601,130500,2645291750,36050,36050,36050,36000,215
|
|
20230601,130400,2637547350,36000,36000,36050,36000,46
|
|
20230601,130300,2635889700,36050,36050,36050,36000,118
|
|
20230601,130200,2631635900,36050,36050,36050,36050,39
|
|
20230601,130100,2630229950,36050,36050,36050,36000,150
|
|
20230601,130000,2624823150,36000,36000,36000,36000,24
|
|
20230601,125900,2623959150,36000,36000,36050,36000,110
|
|
20230601,125800,2619998250,35950,35950,35950,35950,17
|
|
20230601,125700,2619387100,36000,35950,36000,35950,42
|
|
20230601,125600,2617876000,35950,36000,36000,35950,130
|
|
20230601,125500,2613196200,36000,35950,36000,35950,230
|
|
20230601,125400,2604916350,35950,36050,36050,35950,616
|
|
20230601,125300,2582729800,36050,36100,36100,36050,42
|
|
20230601,125200,2581214550,36050,36050,36050,36050,1
|
|
20230601,125100,2581178500,36050,36100,36100,36050,133
|
|
20230601,125000,2576377850,36050,36100,36100,36050,66
|
|
20230601,124900,2573998500,36100,36050,36100,36050,151
|
|
20230601,124800,2568549000,36050,36050,36100,36050,60
|
|
20230601,124700,2566384000,36100,36100,36100,36100,116
|
|
20230601,124600,2562196400,36100,36050,36100,36050,65
|
|
20230601,124500,2559852200,36050,36100,36100,36050,40
|
|
20230601,124400,2558409200,36100,36050,36100,36050,107
|
|
20230601,124300,2554546600,36050,36100,36100,36050,21
|
|
20230601,124200,2553788550,36050,36100,36150,36050,225
|
|
20230601,124100,2545667150,36100,36100,36100,36050,35
|
|
20230601,124000,2544403700,36050,36100,36100,36050,25
|
|
20230601,123900,2543501500,36050,36000,36050,36000,90
|
|
20230601,123800,2540257800,36000,36000,36050,36000,181
|
|
20230601,123700,2533732850,36000,36050,36050,36000,348
|
|
20230601,123600,2521193950,36000,36050,36050,36000,70
|
|
20230601,123500,2518671100,36000,36050,36050,36000,118
|
|
20230601,123400,2514417250,36000,36000,36000,36000,37
|
|
20230601,123300,2513085250,36000,36200,36200,36000,384
|
|
20230601,123200,2499211150,36150,36150,36200,36150,157
|
|
20230601,123100,2493529000,36200,36200,36200,36200,16
|
|
20230601,123000,2492949800,36150,36200,36200,36150,145
|
|
20230601,122900,2487701400,36150,36200,36200,36150,43
|
|
20230601,122800,2486145050,36150,36200,36200,36150,31
|
|
20230601,122700,2485022900,36200,36200,36200,36150,175
|
|
20230601,122600,2478688500,36150,36150,36200,36150,24
|
|
20230601,122500,2477820050,36200,36150,36200,36150,135
|
|
20230601,122400,2472933150,36200,36150,36200,36150,70
|
|
20230601,122300,2470400800,36150,36150,36200,36150,110
|
|
20230601,122200,2466419300,36150,36150,36200,36150,43
|
|
20230601,122100,2464863750,36150,36150,36200,36150,224
|
|
20230601,122000,2456762000,36200,36200,36200,36150,146
|
|
20230601,121900,2451477600,36200,36150,36200,36150,60
|
|
20230601,121800,2449306450,36150,36150,36200,36150,214
|
|
20230601,121700,2441565350,36200,36150,36200,36150,107
|
|
20230601,121600,2437696200,36200,36200,36200,36150,33
|
|
20230601,121500,2436501650,36200,36150,36200,36150,124
|
|
20230601,121400,2432013500,36200,36150,36200,36150,46
|
|
20230601,121300,2430348450,36150,36200,36200,36150,151
|
|
20230601,121200,2424883050,36200,36150,36200,36150,38
|
|
20230601,121100,2423508450,36200,36200,36200,36150,162
|
|
20230601,121000,2417645100,36200,36200,36200,36200,18
|
|
20230601,120900,2416993500,36200,36150,36200,36150,73
|
|
20230601,120800,2414352450,36200,36200,36200,36200,135
|
|
20230601,120700,2409465450,36200,36150,36200,36150,29
|
|
20230601,120600,2408416200,36200,36200,36200,36150,152
|
|
20230601,120500,2402914500,36200,36200,36200,36150,38
|
|
20230601,120400,2401539000,36200,36150,36200,36150,23
|
|
20230601,120300,2400706600,36150,36200,36200,36150,150
|
|
20230601,120200,2395277250,36150,36200,36200,36150,13
|
|
20230601,120100,2394806700,36150,36200,36200,36150,150
|
|
20230601,120000,2389377650,36150,36200,36200,36150,54
|
|
20230601,115900,2387423450,36150,36150,36200,36150,173
|
|
20230601,115800,2381163850,36150,36150,36200,36150,228
|
|
20230601,115700,2372915400,36200,36200,36200,36150,152
|
|
20230601,115600,2367413750,36200,36200,36200,36150,160
|
|
20230601,115500,2361623300,36200,36200,36200,36150,128
|
|
20230601,115400,2356992400,36200,36200,36200,36150,187
|
|
20230601,115300,2350226950,36200,36200,36200,36150,52
|
|
20230601,115200,2348346150,36150,36150,36200,36150,209
|
|
20230601,115100,2340789550,36200,36200,36200,36150,142
|
|
20230601,115000,2335649950,36200,36150,36200,36150,418
|
|
20230601,114900,2320536650,36150,36100,36150,36100,142
|
|
20230601,114800,2315403600,36100,36150,36150,36100,104
|
|
20230601,114700,2311646250,36150,36150,36150,36100,192
|
|
20230601,114600,2304707300,36100,36100,36150,36100,58
|
|
20230601,114500,2302611600,36100,36150,36150,36100,78
|
|
20230601,114400,2299794200,36150,36150,36150,36100,174
|
|
20230601,114300,2293505750,36150,36100,36150,36100,31
|
|
20230601,114200,2292385600,36150,36150,36150,36100,233
|
|
20230601,114100,2283967350,36150,36150,36150,36100,54
|
|
20230601,114000,2282015400,36100,36150,36150,36100,115
|
|
20230601,113900,2277860650,36150,36150,36150,36100,244
|
|
20230601,113800,2269042350,36150,36150,36150,36150,25
|
|
20230601,113700,2268138600,36150,36150,36150,36100,187
|
|
20230601,113600,2261380200,36150,36050,36150,36050,329
|
|
20230601,113500,2249505600,36050,36100,36100,36050,175
|
|
20230601,113400,2243190600,36050,36050,36100,36050,106
|
|
20230601,113300,2239366900,36050,36050,36100,36050,125
|
|
20230601,113200,2234857600,36100,36100,36100,36050,115
|
|
20230601,113100,2230706300,36100,36100,36100,36050,101
|
|
20230601,113000,2227062650,36050,36050,36100,36050,181
|
|
20230601,112900,2220530950,36050,36050,36100,36050,109
|
|
20230601,112800,2216599800,36050,36100,36100,36050,128
|
|
20230601,112700,2211980700,36100,36100,36100,36050,171
|
|
20230601,112600,2205810550,36100,36100,36100,36050,86
|
|
20230601,112500,2202707550,36100,36050,36100,36000,105
|
|
20230601,112400,2198923450,36050,36050,36050,36000,57
|
|
20230601,112300,2196869850,36050,36050,36050,36000,510
|
|
20230601,112200,2178503350,36050,36050,36050,36000,37
|
|
20230601,112100,2177169650,36000,36050,36050,36000,75
|
|
20230601,112000,2174467900,36050,36050,36050,36000,171
|
|
20230601,111900,2168305050,36050,36050,36050,36000,38
|
|
20230601,111800,2166935200,36000,36000,36050,36000,233
|
|
20230601,111700,2158540150,36000,36050,36050,36000,84
|
|
20230601,111600,2155513650,36050,36050,36050,36000,176
|
|
20230601,111500,2149168950,36050,36050,36050,36000,604
|
|
20230601,111400,2127417050,36000,36000,36050,36000,32
|
|
20230601,111300,2126264200,36000,36050,36050,36000,276
|
|
20230601,111200,2116315950,36050,36050,36100,36050,85
|
|
20230601,111100,2113249850,36100,36100,36100,36050,127
|
|
20230601,111000,2108665700,36050,36100,36100,36050,78
|
|
20230601,110900,2105851650,36100,36000,36100,35950,347
|
|
20230601,110800,2093360950,35950,36000,36000,35950,133
|
|
20230601,110700,2088573000,36000,36000,36000,35950,208
|
|
20230601,110600,2081091550,35950,36000,36000,35950,163
|
|
20230601,110500,2075226200,36050,36100,36100,36050,830
|
|
20230601,110400,2045303250,36100,36100,36100,36050,172
|
|
20230601,110300,2039099850,36100,36000,36100,36000,41
|
|
20230601,110200,2037621050,36000,36000,36100,36000,144
|
|
20230601,110100,2032434150,36000,36000,36000,35950,185
|
|
20230601,110000,2025775700,36000,35950,36000,35950,269
|
|
20230601,105900,2016104850,36000,36000,36050,35950,190
|
|
20230601,105800,2009265200,36000,35950,36000,35950,43
|
|
20230601,105700,2007719050,36000,35950,36000,35950,290
|
|
20230601,105600,1997280450,36000,36000,36000,35950,221
|
|
20230601,105500,1989327050,36000,36000,36000,35950,27
|
|
20230601,105400,1988355250,35950,35800,36000,35800,1701
|
|
20230601,105300,1927335100,35800,35850,35850,35800,175
|
|
20230601,105200,1921066300,35850,35850,35850,35800,62
|
|
20230601,105100,1918844000,35800,35800,35850,35800,382
|
|
20230601,105000,1905160950,35800,35850,35850,35800,83
|
|
20230601,104900,1902187400,35850,35800,35850,35750,1778
|
|
20230601,104800,1838534000,35800,35850,35850,35800,144
|
|
20230601,104700,1833375300,35800,35800,35850,35800,170
|
|
20230601,104600,1827282300,35850,35800,35850,35800,208
|
|
20230601,104500,1819832700,35800,35800,35850,35800,104
|
|
20230601,104400,1816106650,35800,35850,35850,35800,146
|
|
20230601,104300,1810873150,35800,35800,35850,35800,151
|
|
20230601,104200,1805466150,35800,35850,35850,35800,152
|
|
20230601,104100,1800019050,35850,35800,35850,35800,152
|
|
20230601,104000,1794575100,35850,35800,35850,35750,414
|
|
20230601,103900,1779753800,35750,35750,35800,35650,1150
|
|
20230601,103800,1738643400,35800,35750,35800,35750,61
|
|
20230601,103700,1736459900,35800,35800,35800,35750,231
|
|
20230601,103600,1728190150,35750,35750,35800,35750,529
|
|
20230601,103500,1709252400,35750,35750,35800,35750,180
|
|
20230601,103400,1702814500,35700,35650,35750,35650,1635
|
|
20230601,103300,1644511500,35650,35650,35650,35600,31
|
|
20230601,103200,1643406450,35600,35600,35650,35600,602
|
|
20230601,103100,1621968500,35600,35600,35600,35550,73
|
|
20230601,103000,1619369750,35600,35600,35600,35550,124
|
|
20230601,102900,1614955500,35600,35600,35600,35550,351
|
|
20230601,102800,1602462900,35600,35600,35750,35550,1776
|
|
20230601,102700,1539192850,35550,35550,35550,35550,96
|
|
20230601,102600,1535780050,35600,35550,35600,35550,115
|
|
20230601,102500,1531691450,35600,35550,35600,35550,227
|
|
20230601,102400,1523619950,35550,35550,35600,35550,95
|
|
20230601,102300,1520242500,35600,35550,35600,35550,228
|
|
20230601,102200,1512136950,35550,35550,35600,35550,116
|
|
20230601,102100,1508013100,35550,35550,35600,35550,108
|
|
20230601,102000,1504173600,35600,35550,35600,35550,99
|
|
20230601,101900,1500653950,35550,35550,35600,35550,119
|
|
20230601,101800,1496423450,35550,35600,35600,35550,117
|
|
20230601,101700,1492264050,35550,35600,35600,35550,107
|
|
20230601,101600,1488460150,35550,35550,35600,35550,170
|
|
20230601,101500,1482416600,35550,35550,35550,35550,44
|
|
20230601,101400,1480852400,35550,35550,35600,35550,7
|
|
20230601,101300,1480603350,35600,35550,35600,35550,81
|
|
20230601,101200,1477719800,35550,35600,35600,35550,71
|
|
20230601,101100,1475194850,35600,35500,35600,35450,1283
|
|
20230601,101000,1429630850,35500,35500,35550,35500,60
|
|
20230601,100900,1427500750,35500,35500,35550,35500,932
|
|
20230601,100800,1394414650,35500,35500,35550,35500,163
|
|
20230601,100700,1388623900,35550,35500,35550,35500,93
|
|
20230601,100600,1385322000,35500,35550,35550,35500,339
|
|
20230601,100500,1373271500,35550,35550,35550,35550,77
|
|
20230601,100400,1370534150,35550,35550,35550,35550,333
|
|
20230601,100300,1358696000,35550,35550,35600,35550,122
|
|
20230601,100200,1354357600,35550,35550,35550,35550,279
|
|
20230601,100100,1344439150,35550,35500,35600,35500,115
|
|
20230601,100000,1340351300,35550,35550,35550,35500,192
|
|
20230601,095900,1333530050,35500,35500,35500,35450,235
|
|
20230601,095800,1325188900,35500,35500,35550,35500,69
|
|
20230601,095700,1322738000,35500,35400,35550,35400,894
|
|
20230601,095600,1291042000,35350,35550,35550,35350,3646
|
|
20230601,095500,1161719750,35550,35550,35600,35550,167
|
|
20230601,095400,1155782700,35550,35650,35650,35550,2974
|
|
20230601,095300,1049897100,35700,35650,35700,35650,132
|
|
20230601,095200,1045191000,35650,35650,35650,35650,189
|
|
20230601,095100,1038453150,35650,35650,35700,35650,296
|
|
20230601,095000,1027898100,35650,35700,35700,35650,428
|
|
20230601,094900,1012636800,35700,35700,35700,35650,350
|
|
20230601,094800,1000150650,35700,35700,35700,35650,469
|
|
20230601,094700,983408700,35700,35700,35750,35650,441
|
|
20230601,094600,967664900,35750,35700,35750,35650,452
|
|
20230601,094500,951532000,35700,35700,35700,35650,820
|
|
20230601,094400,922260200,35650,35700,35750,35650,1187
|
|
20230601,094300,879888500,35750,35800,35800,35700,680
|
|
20230601,094200,855579500,35750,35800,35800,35750,297
|
|
20230601,094100,844960300,35750,35850,35900,35750,1824
|
|
20230601,094000,779624150,35850,35950,35950,35850,733
|
|
20230601,093900,753312400,35900,35900,35900,35900,329
|
|
20230601,093800,741501300,35900,35950,36000,35900,654
|
|
20230601,093700,717967550,35950,35950,35950,35950,148
|
|
20230601,093600,712646950,36000,35850,36000,35800,1334
|
|
20230601,093500,664827350,35900,35900,36000,35850,1126
|
|
20230601,093400,624391150,35900,36150,36150,35900,609
|
|
20230601,093300,602495750,35950,35900,36100,35900,1646
|
|
20230601,093200,543227300,35900,35950,35950,35900,37
|
|
20230601,093100,541898650,35950,36050,36050,35900,1250
|
|
20230601,093000,496871100,36050,36150,36150,36050,2083
|
|
20230601,092900,421639700,36150,36150,36150,36150,272
|
|
20230601,092800,411806900,36150,36150,36200,36150,64
|
|
20230601,092700,409492700,36200,36200,36200,36150,16
|
|
20230601,092600,408914000,36200,36200,36200,36150,127
|
|
20230601,092500,404318000,36150,36100,36150,36000,957
|
|
20230601,092400,369828200,36050,36050,36100,36050,1419
|
|
20230601,092300,318603550,36100,36050,36100,36050,32
|
|
20230601,092200,317449900,36050,36000,36050,36000,522
|
|
20230601,092100,298641300,36050,36050,36050,36000,46
|
|
20230601,092000,296984050,36000,36150,36150,36000,1099
|
|
20230601,091900,257330150,36150,36150,36150,36100,72
|
|
20230601,091800,254727950,36150,36150,36150,36150,78
|
|
20230601,091700,251908250,36150,36150,36200,36150,25
|
|
20230601,091600,251004450,36150,36150,36200,36100,38
|
|
20230601,091500,249632350,36200,36100,36200,36100,71
|
|
20230601,091400,247066200,36100,36350,36350,36000,3052
|
|
20230601,091300,136489550,36350,36450,36450,36350,569
|
|
20230601,091200,115806250,36450,36250,36450,36250,397
|
|
20230601,091100,101383900,36250,36250,36250,36250,27
|
|
20230601,091000,100405150,36250,36300,36300,36250,33
|
|
20230601,090900,99207900,36300,36250,36300,36250,19
|
|
20230601,090800,98518600,36300,36300,36300,36250,77
|
|
20230601,090700,95723650,36300,36300,36300,36250,697
|
|
20230601,090600,70432650,36300,36350,36350,36300,369
|
|
20230601,090500,57031750,36350,36400,36450,36350,564
|
|
20230601,090400,36480850,36400,36400,36400,36400,21
|
|
20230601,090300,35716450,36400,36350,36400,36300,166
|
|
20230601,090200,29682150,36350,36400,36400,36300,98
|
|
20230601,090100,26117000,36400,36350,36400,36300,315
|
|
20230601,090000,14656700,36300,36400,36400,36300,400
|