729 lines
39 KiB
CSV
729 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,210600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,210500,8196260000,25250,25250,25250,25250,0
|
|
20230601,210400,8196260000,25250,25250,25250,25250,0
|
|
20230601,210300,8196260000,25250,25250,25250,25250,0
|
|
20230601,210200,8196260000,25250,25250,25250,25250,0
|
|
20230601,210100,8196260000,25250,25250,25250,25250,0
|
|
20230601,210000,8196260000,25250,25250,25250,25250,0
|
|
20230601,205900,8196260000,25250,25250,25250,25250,0
|
|
20230601,205800,8196260000,25250,25250,25250,25250,0
|
|
20230601,205700,8196260000,25250,25250,25250,25250,0
|
|
20230601,205600,8196260000,25250,25250,25250,25250,0
|
|
20230601,205500,8196260000,25250,25250,25250,25250,0
|
|
20230601,205400,8196260000,25250,25250,25250,25250,0
|
|
20230601,205300,8196260000,25250,25250,25250,25250,0
|
|
20230601,205200,8196260000,25250,25250,25250,25250,0
|
|
20230601,205100,8196260000,25250,25250,25250,25250,0
|
|
20230601,205000,8196260000,25250,25250,25250,25250,0
|
|
20230601,204900,8196260000,25250,25250,25250,25250,0
|
|
20230601,204800,8196260000,25250,25250,25250,25250,0
|
|
20230601,204700,8196260000,25250,25250,25250,25250,0
|
|
20230601,204600,8196260000,25250,25250,25250,25250,0
|
|
20230601,204500,8196260000,25250,25250,25250,25250,0
|
|
20230601,204400,8196260000,25250,25250,25250,25250,0
|
|
20230601,204300,8196260000,25250,25250,25250,25250,0
|
|
20230601,204200,8196260000,25250,25250,25250,25250,0
|
|
20230601,204100,8196260000,25250,25250,25250,25250,0
|
|
20230601,204000,8196260000,25250,25250,25250,25250,0
|
|
20230601,203900,8196260000,25250,25250,25250,25250,0
|
|
20230601,203800,8196260000,25250,25250,25250,25250,0
|
|
20230601,203700,8196260000,25250,25250,25250,25250,0
|
|
20230601,203600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,203500,8196260000,25250,25250,25250,25250,0
|
|
20230601,203400,8196260000,25250,25250,25250,25250,0
|
|
20230601,203300,8196260000,25250,25250,25250,25250,0
|
|
20230601,203200,8196260000,25250,25250,25250,25250,0
|
|
20230601,203100,8196260000,25250,25250,25250,25250,0
|
|
20230601,203000,8196260000,25250,25250,25250,25250,0
|
|
20230601,202900,8196260000,25250,25250,25250,25250,0
|
|
20230601,202800,8196260000,25250,25250,25250,25250,0
|
|
20230601,202700,8196260000,25250,25250,25250,25250,0
|
|
20230601,202600,8196260000,25250,25250,25250,25250,0
|
|
20230601,202500,8196260000,25250,25250,25250,25250,0
|
|
20230601,202400,8196260000,25250,25250,25250,25250,0
|
|
20230601,202300,8196260000,25250,25250,25250,25250,0
|
|
20230601,202200,8196260000,25250,25250,25250,25250,0
|
|
20230601,202100,8196260000,25250,25250,25250,25250,0
|
|
20230601,202000,8196260000,25250,25250,25250,25250,0
|
|
20230601,201900,8196260000,25250,25250,25250,25250,0
|
|
20230601,201800,8196260000,25250,25250,25250,25250,0
|
|
20230601,201700,8196260000,25250,25250,25250,25250,0
|
|
20230601,201600,8196260000,25250,25250,25250,25250,0
|
|
20230601,201500,8196260000,25250,25250,25250,25250,0
|
|
20230601,201400,8196260000,25250,25250,25250,25250,0
|
|
20230601,201300,8196260000,25250,25250,25250,25250,0
|
|
20230601,201200,8196260000,25250,25250,25250,25250,0
|
|
20230601,201100,8196260000,25250,25250,25250,25250,0
|
|
20230601,201000,8196260000,25250,25250,25250,25250,0
|
|
20230601,200900,8196260000,25250,25250,25250,25250,0
|
|
20230601,200800,8196260000,25250,25250,25250,25250,0
|
|
20230601,200700,8196260000,25250,25250,25250,25250,0
|
|
20230601,200600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,200500,8196260000,25250,25250,25250,25250,0
|
|
20230601,200400,8196260000,25250,25250,25250,25250,0
|
|
20230601,200300,8196260000,25250,25250,25250,25250,0
|
|
20230601,200200,8196260000,25250,25250,25250,25250,0
|
|
20230601,200100,8196260000,25250,25250,25250,25250,0
|
|
20230601,200000,8196260000,25250,25250,25250,25250,0
|
|
20230601,195900,8196260000,25250,25250,25250,25250,0
|
|
20230601,195800,8196260000,25250,25250,25250,25250,0
|
|
20230601,195700,8196260000,25250,25250,25250,25250,0
|
|
20230601,195600,8196260000,25250,25250,25250,25250,0
|
|
20230601,195500,8196260000,25250,25250,25250,25250,0
|
|
20230601,195400,8196260000,25250,25250,25250,25250,0
|
|
20230601,195300,8196260000,25250,25250,25250,25250,0
|
|
20230601,195200,8196260000,25250,25250,25250,25250,0
|
|
20230601,195100,8196260000,25250,25250,25250,25250,0
|
|
20230601,195000,8196260000,25250,25250,25250,25250,0
|
|
20230601,194900,8196260000,25250,25250,25250,25250,0
|
|
20230601,194800,8196260000,25250,25250,25250,25250,0
|
|
20230601,194700,8196260000,25250,25250,25250,25250,0
|
|
20230601,194600,8196260000,25250,25250,25250,25250,0
|
|
20230601,194500,8196260000,25250,25250,25250,25250,0
|
|
20230601,194400,8196260000,25250,25250,25250,25250,0
|
|
20230601,194300,8196260000,25250,25250,25250,25250,0
|
|
20230601,194200,8196260000,25250,25250,25250,25250,0
|
|
20230601,194100,8196260000,25250,25250,25250,25250,0
|
|
20230601,194000,8196260000,25250,25250,25250,25250,0
|
|
20230601,193900,8196260000,25250,25250,25250,25250,0
|
|
20230601,193800,8196260000,25250,25250,25250,25250,0
|
|
20230601,193700,8196260000,25250,25250,25250,25250,0
|
|
20230601,193600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,193500,8196260000,25250,25250,25250,25250,0
|
|
20230601,193400,8196260000,25250,25250,25250,25250,0
|
|
20230601,193300,8196260000,25250,25250,25250,25250,0
|
|
20230601,193200,8196260000,25250,25250,25250,25250,0
|
|
20230601,193100,8196260000,25250,25250,25250,25250,0
|
|
20230601,193000,8196260000,25250,25250,25250,25250,0
|
|
20230601,192900,8196260000,25250,25250,25250,25250,0
|
|
20230601,192800,8196260000,25250,25250,25250,25250,0
|
|
20230601,192700,8196260000,25250,25250,25250,25250,0
|
|
20230601,192600,8196260000,25250,25250,25250,25250,0
|
|
20230601,192500,8196260000,25250,25250,25250,25250,0
|
|
20230601,192400,8196260000,25250,25250,25250,25250,0
|
|
20230601,192300,8196260000,25250,25250,25250,25250,0
|
|
20230601,192200,8196260000,25250,25250,25250,25250,0
|
|
20230601,192100,8196260000,25250,25250,25250,25250,0
|
|
20230601,192000,8196260000,25250,25250,25250,25250,0
|
|
20230601,191900,8196260000,25250,25250,25250,25250,0
|
|
20230601,191800,8196260000,25250,25250,25250,25250,0
|
|
20230601,191700,8196260000,25250,25250,25250,25250,0
|
|
20230601,191600,8196260000,25250,25250,25250,25250,0
|
|
20230601,191500,8196260000,25250,25250,25250,25250,0
|
|
20230601,191400,8196260000,25250,25250,25250,25250,0
|
|
20230601,191300,8196260000,25250,25250,25250,25250,0
|
|
20230601,191200,8196260000,25250,25250,25250,25250,0
|
|
20230601,191100,8196260000,25250,25250,25250,25250,0
|
|
20230601,191000,8196260000,25250,25250,25250,25250,0
|
|
20230601,190900,8196260000,25250,25250,25250,25250,0
|
|
20230601,190800,8196260000,25250,25250,25250,25250,0
|
|
20230601,190700,8196260000,25250,25250,25250,25250,0
|
|
20230601,190600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,190500,8196260000,25250,25250,25250,25250,0
|
|
20230601,190400,8196260000,25250,25250,25250,25250,0
|
|
20230601,190300,8196260000,25250,25250,25250,25250,0
|
|
20230601,190200,8196260000,25250,25250,25250,25250,0
|
|
20230601,190100,8196260000,25250,25250,25250,25250,0
|
|
20230601,190000,8196260000,25250,25250,25250,25250,0
|
|
20230601,185900,8196260000,25250,25250,25250,25250,0
|
|
20230601,185800,8196260000,25250,25250,25250,25250,0
|
|
20230601,185700,8196260000,25250,25250,25250,25250,0
|
|
20230601,185600,8196260000,25250,25250,25250,25250,0
|
|
20230601,185500,8196260000,25250,25250,25250,25250,0
|
|
20230601,185400,8196260000,25250,25250,25250,25250,0
|
|
20230601,185300,8196260000,25250,25250,25250,25250,0
|
|
20230601,185200,8196260000,25250,25250,25250,25250,0
|
|
20230601,185100,8196260000,25250,25250,25250,25250,0
|
|
20230601,185000,8196260000,25250,25250,25250,25250,0
|
|
20230601,184900,8196260000,25250,25250,25250,25250,0
|
|
20230601,184800,8196260000,25250,25250,25250,25250,0
|
|
20230601,184700,8196260000,25250,25250,25250,25250,0
|
|
20230601,184600,8196260000,25250,25250,25250,25250,0
|
|
20230601,184500,8196260000,25250,25250,25250,25250,0
|
|
20230601,184400,8196260000,25250,25250,25250,25250,0
|
|
20230601,184300,8196260000,25250,25250,25250,25250,0
|
|
20230601,184200,8196260000,25250,25250,25250,25250,0
|
|
20230601,184100,8196260000,25250,25250,25250,25250,0
|
|
20230601,184000,8196260000,25250,25250,25250,25250,0
|
|
20230601,183900,8196260000,25250,25250,25250,25250,0
|
|
20230601,183800,8196260000,25250,25250,25250,25250,0
|
|
20230601,183700,8196260000,25250,25250,25250,25250,0
|
|
20230601,183600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,183500,8196260000,25250,25250,25250,25250,0
|
|
20230601,183400,8196260000,25250,25250,25250,25250,0
|
|
20230601,183300,8196260000,25250,25250,25250,25250,0
|
|
20230601,183200,8196260000,25250,25250,25250,25250,0
|
|
20230601,183100,8196260000,25250,25250,25250,25250,0
|
|
20230601,183000,8196260000,25250,25250,25250,25250,0
|
|
20230601,182900,8196260000,25250,25250,25250,25250,0
|
|
20230601,182800,8196260000,25250,25250,25250,25250,0
|
|
20230601,182700,8196260000,25250,25250,25250,25250,0
|
|
20230601,182600,8196260000,25250,25250,25250,25250,0
|
|
20230601,182500,8196260000,25250,25250,25250,25250,0
|
|
20230601,182400,8196260000,25250,25250,25250,25250,0
|
|
20230601,182300,8196260000,25250,25250,25250,25250,0
|
|
20230601,182200,8196260000,25250,25250,25250,25250,0
|
|
20230601,182100,8196260000,25250,25250,25250,25250,0
|
|
20230601,182000,8196260000,25250,25250,25250,25250,0
|
|
20230601,181900,8196260000,25250,25250,25250,25250,0
|
|
20230601,181800,8196260000,25250,25250,25250,25250,0
|
|
20230601,181700,8196260000,25250,25250,25250,25250,0
|
|
20230601,181600,8196260000,25250,25250,25250,25250,0
|
|
20230601,181500,8196260000,25250,25250,25250,25250,0
|
|
20230601,181400,8196260000,25250,25250,25250,25250,0
|
|
20230601,181300,8196260000,25250,25250,25250,25250,0
|
|
20230601,181200,8196260000,25250,25250,25250,25250,0
|
|
20230601,181100,8196260000,25250,25250,25250,25250,0
|
|
20230601,181000,8196260000,25250,25250,25250,25250,0
|
|
20230601,180900,8196260000,25250,25250,25250,25250,0
|
|
20230601,180800,8196260000,25250,25250,25250,25250,0
|
|
20230601,180700,8196260000,25250,25250,25250,25250,0
|
|
20230601,180600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,180500,8196260000,25250,25250,25250,25250,0
|
|
20230601,180400,8196260000,25250,25250,25250,25250,0
|
|
20230601,180300,8196260000,25250,25250,25250,25250,0
|
|
20230601,180200,8196260000,25250,25250,25250,25250,0
|
|
20230601,180100,8196260000,25250,25250,25250,25250,0
|
|
20230601,180000,8196260000,25250,25250,25250,25250,0
|
|
20230601,175900,8196260000,25250,25250,25250,25250,0
|
|
20230601,175800,8196260000,25250,25250,25250,25250,0
|
|
20230601,175700,8196260000,25250,25250,25250,25250,0
|
|
20230601,175600,8196260000,25250,25250,25250,25250,0
|
|
20230601,175500,8196260000,25250,25250,25250,25250,0
|
|
20230601,175400,8196260000,25250,25250,25250,25250,0
|
|
20230601,175300,8196260000,25250,25250,25250,25250,0
|
|
20230601,175200,8196260000,25250,25250,25250,25250,0
|
|
20230601,175100,8196260000,25250,25250,25250,25250,0
|
|
20230601,175000,8196260000,25250,25250,25250,25250,0
|
|
20230601,174900,8196260000,25250,25250,25250,25250,0
|
|
20230601,174800,8196260000,25250,25250,25250,25250,0
|
|
20230601,174700,8196260000,25250,25250,25250,25250,0
|
|
20230601,174600,8196260000,25250,25250,25250,25250,0
|
|
20230601,174500,8196260000,25250,25250,25250,25250,0
|
|
20230601,174400,8196260000,25250,25250,25250,25250,0
|
|
20230601,174300,8196260000,25250,25250,25250,25250,0
|
|
20230601,174200,8196260000,25250,25250,25250,25250,0
|
|
20230601,174100,8196260000,25250,25250,25250,25250,0
|
|
20230601,174000,8196260000,25250,25250,25250,25250,0
|
|
20230601,173900,8196260000,25250,25250,25250,25250,0
|
|
20230601,173800,8196260000,25250,25250,25250,25250,0
|
|
20230601,173700,8196260000,25250,25250,25250,25250,0
|
|
20230601,173600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,173500,8196260000,25250,25250,25250,25250,0
|
|
20230601,173400,8196260000,25250,25250,25250,25250,0
|
|
20230601,173300,8196260000,25250,25250,25250,25250,0
|
|
20230601,173200,8196260000,25250,25250,25250,25250,0
|
|
20230601,173100,8196260000,25250,25250,25250,25250,0
|
|
20230601,173000,8196260000,25250,25250,25250,25250,0
|
|
20230601,172900,8196260000,25250,25250,25250,25250,0
|
|
20230601,172800,8196260000,25250,25250,25250,25250,0
|
|
20230601,172700,8196260000,25250,25250,25250,25250,0
|
|
20230601,172600,8196260000,25250,25250,25250,25250,0
|
|
20230601,172500,8196260000,25250,25250,25250,25250,0
|
|
20230601,172400,8196260000,25250,25250,25250,25250,0
|
|
20230601,172300,8196260000,25250,25250,25250,25250,0
|
|
20230601,172200,8196260000,25250,25250,25250,25250,0
|
|
20230601,172100,8196260000,25250,25250,25250,25250,0
|
|
20230601,172000,8196260000,25250,25250,25250,25250,0
|
|
20230601,171900,8196260000,25250,25250,25250,25250,0
|
|
20230601,171800,8196260000,25250,25250,25250,25250,0
|
|
20230601,171700,8196260000,25250,25250,25250,25250,0
|
|
20230601,171600,8196260000,25250,25250,25250,25250,0
|
|
20230601,171500,8196260000,25250,25250,25250,25250,0
|
|
20230601,171400,8196260000,25250,25250,25250,25250,0
|
|
20230601,171300,8196260000,25250,25250,25250,25250,0
|
|
20230601,171200,8196260000,25250,25250,25250,25250,0
|
|
20230601,171100,8196260000,25250,25250,25250,25250,0
|
|
20230601,171000,8196260000,25250,25250,25250,25250,0
|
|
20230601,170900,8196260000,25250,25250,25250,25250,0
|
|
20230601,170800,8196260000,25250,25250,25250,25250,0
|
|
20230601,170700,8196260000,25250,25250,25250,25250,0
|
|
20230601,170600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,170500,8196260000,25250,25250,25250,25250,0
|
|
20230601,170400,8196260000,25250,25250,25250,25250,0
|
|
20230601,170300,8196260000,25250,25250,25250,25250,0
|
|
20230601,170200,8196260000,25250,25250,25250,25250,0
|
|
20230601,170100,8196260000,25250,25250,25250,25250,0
|
|
20230601,170000,8196260000,25250,25250,25250,25250,0
|
|
20230601,165900,8196260000,25250,25250,25250,25250,0
|
|
20230601,165800,8196260000,25250,25250,25250,25250,0
|
|
20230601,165700,8196260000,25250,25250,25250,25250,0
|
|
20230601,165600,8196260000,25250,25250,25250,25250,0
|
|
20230601,165500,8196260000,25250,25250,25250,25250,0
|
|
20230601,165400,8196260000,25250,25250,25250,25250,0
|
|
20230601,165300,8196260000,25250,25250,25250,25250,0
|
|
20230601,165200,8196260000,25250,25250,25250,25250,0
|
|
20230601,165100,8196260000,25250,25250,25250,25250,0
|
|
20230601,165000,8196260000,25250,25250,25250,25250,0
|
|
20230601,164900,8196260000,25250,25250,25250,25250,0
|
|
20230601,164800,8196260000,25250,25250,25250,25250,0
|
|
20230601,164700,8196260000,25250,25250,25250,25250,0
|
|
20230601,164600,8196260000,25250,25250,25250,25250,0
|
|
20230601,164500,8196260000,25250,25250,25250,25250,0
|
|
20230601,164400,8196260000,25250,25250,25250,25250,0
|
|
20230601,164300,8196260000,25250,25250,25250,25250,0
|
|
20230601,164200,8196260000,25250,25250,25250,25250,0
|
|
20230601,164100,8196260000,25250,25250,25250,25250,0
|
|
20230601,164000,8196260000,25250,25250,25250,25250,0
|
|
20230601,163900,8196260000,25250,25250,25250,25250,0
|
|
20230601,163800,8196260000,25250,25250,25250,25250,0
|
|
20230601,163700,8196260000,25250,25250,25250,25250,0
|
|
20230601,163600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,163500,8196260000,25250,25250,25250,25250,0
|
|
20230601,163400,8196260000,25250,25250,25250,25250,0
|
|
20230601,163300,8196260000,25250,25250,25250,25250,0
|
|
20230601,163200,8196260000,25250,25250,25250,25250,0
|
|
20230601,163100,8196260000,25250,25250,25250,25250,0
|
|
20230601,163000,8196260000,25250,25250,25250,25250,0
|
|
20230601,162900,8196260000,25250,25250,25250,25250,0
|
|
20230601,162800,8196260000,25250,25250,25250,25250,0
|
|
20230601,162700,8196260000,25250,25250,25250,25250,0
|
|
20230601,162600,8196260000,25250,25250,25250,25250,0
|
|
20230601,162500,8196260000,25250,25250,25250,25250,0
|
|
20230601,162400,8196260000,25250,25250,25250,25250,0
|
|
20230601,162300,8196260000,25250,25250,25250,25250,0
|
|
20230601,162200,8196260000,25250,25250,25250,25250,0
|
|
20230601,162100,8196260000,25250,25250,25250,25250,0
|
|
20230601,162000,8196260000,25250,25250,25250,25250,0
|
|
20230601,161900,8196260000,25250,25250,25250,25250,0
|
|
20230601,161800,8196260000,25250,25250,25250,25250,0
|
|
20230601,161700,8196260000,25250,25250,25250,25250,0
|
|
20230601,161600,8196260000,25250,25250,25250,25250,0
|
|
20230601,161500,8196260000,25250,25250,25250,25250,0
|
|
20230601,161400,8196260000,25250,25250,25250,25250,0
|
|
20230601,161300,8196260000,25250,25250,25250,25250,0
|
|
20230601,161200,8196260000,25250,25250,25250,25250,0
|
|
20230601,161100,8196260000,25250,25250,25250,25250,0
|
|
20230601,161000,8196260000,25250,25250,25250,25250,0
|
|
20230601,160900,8196260000,25250,25250,25250,25250,0
|
|
20230601,160800,8196260000,25250,25250,25250,25250,0
|
|
20230601,160700,8196260000,25250,25250,25250,25250,0
|
|
20230601,160600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,160500,8196260000,25250,25250,25250,25250,0
|
|
20230601,160400,8196260000,25250,25250,25250,25250,0
|
|
20230601,160300,8196260000,25250,25250,25250,25250,0
|
|
20230601,160200,8196260000,25250,25250,25250,25250,0
|
|
20230601,160100,8196260000,25250,25250,25250,25250,0
|
|
20230601,160000,8196260000,25250,25250,25250,25250,0
|
|
20230601,155900,8196260000,25250,25250,25250,25250,0
|
|
20230601,155800,8196260000,25250,25250,25250,25250,0
|
|
20230601,155700,8196260000,25250,25250,25250,25250,0
|
|
20230601,155600,8196260000,25250,25250,25250,25250,0
|
|
20230601,155500,8196260000,25250,25250,25250,25250,0
|
|
20230601,155400,8196260000,25250,25250,25250,25250,0
|
|
20230601,155300,8196260000,25250,25250,25250,25250,0
|
|
20230601,155200,8196260000,25250,25250,25250,25250,0
|
|
20230601,155100,8196260000,25250,25250,25250,25250,0
|
|
20230601,155000,8196260000,25250,25250,25250,25250,0
|
|
20230601,154900,8196260000,25250,25250,25250,25250,0
|
|
20230601,154800,8196260000,25250,25250,25250,25250,0
|
|
20230601,154700,8196260000,25250,25250,25250,25250,0
|
|
20230601,154600,8196260000,25250,25250,25250,25250,0
|
|
20230601,154500,8196260000,25250,25250,25250,25250,0
|
|
20230601,154400,8196260000,25250,25250,25250,25250,0
|
|
20230601,154300,8196260000,25250,25250,25250,25250,0
|
|
20230601,154200,8196260000,25250,25250,25250,25250,0
|
|
20230601,154100,8196260000,25250,25250,25250,25250,0
|
|
20230601,154000,8196260000,25250,25250,25250,25250,0
|
|
20230601,153900,8196260000,25250,25250,25250,25250,0
|
|
20230601,153800,8196260000,25250,25250,25250,25250,0
|
|
20230601,153700,8196260000,25250,25250,25250,25250,0
|
|
20230601,153600,8196260000,25250,25250,25250,25250,8230
|
|
20230601,153500,8196260000,25250,25250,25250,25250,0
|
|
20230601,153400,8196260000,25250,25250,25250,25250,0
|
|
20230601,153300,8196260000,25250,25250,25250,25250,0
|
|
20230601,153200,8196260000,25250,25250,25250,25250,0
|
|
20230601,153100,8196260000,25250,25250,25250,25250,0
|
|
20230601,153000,8196260000,25250,25250,25250,25250,8230
|
|
20230601,152900,7988452500,25100,25100,25100,25100,0
|
|
20230601,152800,7988452500,25100,25100,25100,25100,0
|
|
20230601,152700,7988452500,25100,25100,25100,25100,0
|
|
20230601,152600,7988452500,25100,25100,25100,25100,0
|
|
20230601,152500,7988452500,25100,25100,25100,25100,0
|
|
20230601,152400,7988452500,25100,25100,25100,25100,0
|
|
20230601,152300,7988452500,25100,25100,25100,25100,0
|
|
20230601,152200,7988452500,25100,25100,25100,25100,0
|
|
20230601,152100,7988452500,25100,25100,25100,25100,0
|
|
20230601,152000,7988452500,25100,25100,25100,25100,0
|
|
20230601,151900,7988452500,25100,25100,25150,25100,1181
|
|
20230601,151800,7958765050,25100,25100,25150,25100,88
|
|
20230601,151700,7956555050,25100,25250,25250,25100,2217
|
|
20230601,151600,7900810450,25250,25200,25250,25150,404
|
|
20230601,151500,7890627700,25150,25150,25250,25150,84
|
|
20230601,151400,7888509400,25200,25200,25200,25200,126
|
|
20230601,151300,7885334200,25200,25150,25200,25150,297
|
|
20230601,151200,7877859150,25200,25250,25250,25150,114
|
|
20230601,151100,7874988500,25250,25250,25250,25150,712
|
|
20230601,151000,7857057000,25250,25150,25250,25150,151
|
|
20230601,150900,7853251450,25200,25200,25200,25200,0
|
|
20230601,150800,7853251450,25200,25150,25200,25100,340
|
|
20230601,150700,7844699050,25150,25150,25150,25150,185
|
|
20230601,150600,7840046300,25150,25150,25150,25100,321
|
|
20230601,150500,7831983900,25150,25100,25150,25100,52
|
|
20230601,150400,7830677200,25100,25250,25250,25100,1489
|
|
20230601,150300,7793285600,25150,25200,25200,25150,1448
|
|
20230601,150200,7756856000,25250,25250,25250,25250,38
|
|
20230601,150100,7755896500,25250,25250,25250,25200,266
|
|
20230601,150000,7749180100,25200,25250,25250,25200,423
|
|
20230601,145900,7738500100,25250,25250,25250,25200,427
|
|
20230601,145800,7727735800,25200,25200,25250,25200,402
|
|
20230601,145700,7717596900,25200,25200,25200,25200,343
|
|
20230601,145600,7708953300,25200,25200,25250,25150,427
|
|
20230601,145500,7698188950,25200,25250,25250,25200,231
|
|
20230601,145400,7692363950,25250,25250,25250,25200,595
|
|
20230601,145300,7677363500,25200,25200,25250,25150,699
|
|
20230601,145200,7659743000,25200,25200,25200,25100,475
|
|
20230601,145100,7647786450,25200,25200,25250,25150,130
|
|
20230601,145000,7644509300,25200,25200,25250,25150,1400
|
|
20230601,144900,7609268600,25200,25200,25250,25150,298
|
|
20230601,144800,7601752500,25200,25250,25250,25200,179
|
|
20230601,144700,7597232800,25200,25250,25250,25200,319
|
|
20230601,144600,7589186000,25250,25250,25250,25200,275
|
|
20230601,144500,7582242300,25200,25250,25250,25200,146
|
|
20230601,144400,7578556550,25250,25250,25250,25200,371
|
|
20230601,144300,7569194650,25200,25200,25250,25200,278
|
|
20230601,144200,7562179150,25250,25250,25250,25200,152
|
|
20230601,144100,7558341200,25250,25200,25250,25200,143
|
|
20230601,144000,7554732500,25200,25200,25250,25200,225
|
|
20230601,143900,7549055200,25200,25300,25300,25150,826
|
|
20230601,143800,7528231000,25300,25250,25300,25250,102
|
|
20230601,143700,7525653400,25250,25250,25300,25200,251
|
|
20230601,143600,7519315050,25200,25300,25300,25200,169
|
|
20230601,143500,7515042650,25300,25250,25300,25200,311
|
|
20230601,143400,7507191550,25200,25250,25300,25200,289
|
|
20230601,143300,7499896850,25250,25300,25300,25200,294
|
|
20230601,143200,7492472800,25300,25250,25300,25250,298
|
|
20230601,143100,7484943750,25200,25300,25300,25200,231
|
|
20230601,143000,7479102800,25300,25250,25300,25250,231
|
|
20230601,142900,7473262400,25250,25250,25300,25200,340
|
|
20230601,142800,7464672350,25250,25250,25300,25200,406
|
|
20230601,142700,7454429950,25250,25250,25300,25200,440
|
|
20230601,142600,7443316050,25250,25250,25300,25250,1120
|
|
20230601,142500,7415018950,25250,25250,25250,25200,137
|
|
20230601,142400,7411562650,25250,25200,25250,25150,673
|
|
20230601,142300,7394598350,25200,25200,25250,25200,1750
|
|
20230601,142200,7350496200,25250,25250,25250,25200,121
|
|
20230601,142100,7347442850,25250,25250,25250,25200,180
|
|
20230601,142000,7342901950,25200,25200,25250,25200,694
|
|
20230601,141900,7325403100,25200,25200,25250,25150,269
|
|
20230601,141800,7318619750,25200,25250,25250,25200,232
|
|
20230601,141700,7312771300,25200,25200,25250,25150,199
|
|
20230601,141600,7307749550,25250,25250,25250,25200,364
|
|
20230601,141500,7298573100,25300,25250,25300,25200,799
|
|
20230601,141400,7278368450,25200,25250,25300,25200,708
|
|
20230601,141300,7260507250,25250,25250,25250,25200,274
|
|
20230601,141200,7253589000,25250,25250,25250,25250,215
|
|
20230601,141100,7248160250,25250,25250,25250,25200,123
|
|
20230601,141000,7245054950,25250,25200,25250,25200,176
|
|
20230601,140900,7240611050,25250,25250,25250,25250,850
|
|
20230601,140800,7219148550,25200,25200,25200,25200,57
|
|
20230601,140700,7217712150,25200,25200,25200,25150,266
|
|
20230601,140600,7211009250,25150,25200,25200,25150,443
|
|
20230601,140500,7199845800,25200,25200,25200,25150,77
|
|
20230601,140400,7197906200,25200,25150,25200,25150,666
|
|
20230601,140300,7181141050,25150,25000,25200,25000,356
|
|
20230601,140200,7172217300,25000,25250,25250,25000,2764
|
|
20230601,140100,7102965050,25200,25250,25250,25200,171
|
|
20230601,140000,7098649750,25250,25250,25250,25200,197
|
|
20230601,135900,7093675700,25200,25250,25300,25200,204
|
|
20230601,135800,7088522450,25200,25250,25250,25200,671
|
|
20230601,135700,7071608250,25300,25250,25300,25250,276
|
|
20230601,135600,7064627100,25250,25250,25250,25250,119
|
|
20230601,135500,7061622350,25250,25250,25250,25200,105
|
|
20230601,135400,7058971150,25250,25250,25300,25250,858
|
|
20230601,135300,7037301850,25250,25250,25250,25200,272
|
|
20230601,135200,7030434400,25250,25200,25250,25200,60
|
|
20230601,135100,7028919750,25300,25250,25300,25150,342
|
|
20230601,135000,7020284450,25250,25300,25300,25200,215
|
|
20230601,134900,7014855350,25300,25300,25300,25250,195
|
|
20230601,134800,7009922300,25300,25300,25300,25200,594
|
|
20230601,134700,6994935850,25250,25250,25250,25200,409
|
|
20230601,134600,6984611300,25250,25250,25250,25250,51
|
|
20230601,134500,6983323550,25200,25200,25250,25200,261
|
|
20230601,134400,6976740300,25200,25200,25200,25150,294
|
|
20230601,134300,6969332900,25100,25250,25250,25000,3739
|
|
20230601,134200,6875504800,25250,25250,25250,25200,297
|
|
20230601,134100,6868011000,25250,25300,25350,25200,608
|
|
20230601,134000,6852664800,25300,25300,25350,25300,3554
|
|
20230601,133900,6762747350,25300,25350,25350,25300,295
|
|
20230601,133800,6755269650,25300,25350,25350,25300,684
|
|
20230601,133700,6737951650,25350,25350,25350,25300,139
|
|
20230601,133600,6734428250,25350,25350,25350,25300,666
|
|
20230601,133500,6717561600,25350,25350,25350,25300,410
|
|
20230601,133400,6707173650,25350,25350,25350,25300,580
|
|
20230601,133300,6692473050,25300,25350,25350,25300,229
|
|
20230601,133200,6686673200,25350,25350,25350,25350,446
|
|
20230601,133100,6675367100,25350,25300,25350,25250,878
|
|
20230601,133000,6653146800,25300,25300,25300,25300,3787
|
|
20230601,132900,6557335700,25300,25300,25300,25300,207
|
|
20230601,132800,6552098600,25250,25300,25300,25250,283
|
|
20230601,132700,6544940450,25300,25300,25300,25250,422
|
|
20230601,132600,6534274550,25300,25300,25300,25250,624
|
|
20230601,132500,6518504400,25300,25300,25300,25300,1022
|
|
20230601,132400,6492647800,25300,25300,25300,25250,337
|
|
20230601,132300,6484121800,25300,25300,25300,25250,243
|
|
20230601,132200,6477975800,25300,25300,25300,25300,114
|
|
20230601,132100,6475091600,25300,25250,25300,25250,439
|
|
20230601,132000,6463986800,25250,25300,25300,25250,504
|
|
20230601,131900,6451256550,25250,25300,25300,25250,299
|
|
20230601,131800,6443703100,25300,25300,25300,25250,748
|
|
20230601,131700,6424786900,25300,25300,25300,25250,3142
|
|
20230601,131600,6345296550,25300,25300,25300,25250,472
|
|
20230601,131500,6333355200,25300,25250,25300,25250,572
|
|
20230601,131400,6318895000,25250,25250,25300,25250,269
|
|
20230601,131300,6312097950,25300,25250,25300,25250,402
|
|
20230601,131200,6301939250,25300,25250,25300,25250,408
|
|
20230601,131100,6291629950,25250,25300,25300,25200,400
|
|
20230601,131000,6281535700,25250,25250,25300,25250,802
|
|
20230601,130900,6261284200,25200,25250,25250,25200,222
|
|
20230601,130800,6255684450,25250,25200,25300,25150,633
|
|
20230601,130700,6239719650,25250,25250,25250,25250,48
|
|
20230601,130600,6238507650,25250,25250,25300,25200,979
|
|
20230601,130500,6213826250,25250,25250,25300,25250,2294
|
|
20230601,130400,6155810250,25250,25300,25300,25250,83
|
|
20230601,130300,6153710750,25250,25250,25300,25250,1116
|
|
20230601,130200,6125524350,25250,25250,25300,25250,540
|
|
20230601,130100,6111886600,25250,25250,25250,25200,87
|
|
20230601,130000,6109690100,25250,25200,25250,25200,185
|
|
20230601,125900,6105023700,25200,25200,25250,25150,374
|
|
20230601,125800,6095597250,25250,25250,25250,25250,333
|
|
20230601,125700,6087189000,25250,25250,25250,25250,376
|
|
20230601,125600,6077695000,25250,25250,25250,25200,166
|
|
20230601,125500,6073503550,25250,25200,25250,25200,318
|
|
20230601,125400,6065474350,25200,25250,25250,25200,898
|
|
20230601,125300,6042829250,25250,25250,25300,25250,287
|
|
20230601,125200,6035574850,25250,25300,25300,25250,582
|
|
20230601,125100,6020872550,25250,25250,25250,25200,577
|
|
20230601,125000,6006303450,25250,25250,25250,25200,203
|
|
20230601,124900,6001179200,25250,25250,25250,25250,187
|
|
20230601,124800,5996457450,25250,25250,25250,25250,677
|
|
20230601,124700,5979363200,25250,25250,25250,25250,166
|
|
20230601,124600,5975171700,25250,25250,25250,25200,493
|
|
20230601,124500,5962729050,25250,25250,25250,25100,627
|
|
20230601,124400,5946937300,25250,25150,25250,25150,112
|
|
20230601,124300,5944113500,25250,25200,25250,25150,174
|
|
20230601,124200,5939725000,25250,25200,25250,25200,363
|
|
20230601,124100,5930567850,25200,25200,25200,25200,258
|
|
20230601,124000,5924066250,25200,25200,25200,25150,172
|
|
20230601,123900,5919734300,25200,25200,25200,25150,292
|
|
20230601,123800,5912376000,25200,25250,25250,25100,359
|
|
20230601,123700,5903335650,25200,25250,25250,25200,952
|
|
20230601,123600,5879311150,25250,25250,25250,25200,154
|
|
20230601,123500,5875423850,25250,25250,25250,25250,284
|
|
20230601,123400,5868252850,25250,25250,25250,25200,274
|
|
20230601,123300,5861334500,25250,25250,25250,25250,1696
|
|
20230601,123200,5818510500,25250,25250,25250,25200,232
|
|
20230601,123100,5812653550,25250,25250,25250,25200,121
|
|
20230601,123000,5809599450,25250,25200,25250,25200,1027
|
|
20230601,122900,5783716950,25200,25250,25250,25200,438
|
|
20230601,122800,5772658950,25250,25250,25250,25200,176
|
|
20230601,122700,5768215950,25200,25250,25250,25200,128
|
|
20230601,122600,5764984200,25250,25200,25250,25200,362
|
|
20230601,122500,5755843750,25250,25250,25250,25200,224
|
|
20230601,122400,5750188250,25200,25200,25250,25200,206
|
|
20230601,122300,5744991600,25200,25200,25200,25200,205
|
|
20230601,122200,5739825600,25200,25150,25200,25150,270
|
|
20230601,122100,5733025450,25150,25200,25200,25150,221
|
|
20230601,122000,5727459350,25200,25150,25200,25100,190
|
|
20230601,121900,5722677600,25200,25200,25200,25150,232
|
|
20230601,121800,5716832800,25200,25150,25200,25150,376
|
|
20230601,121700,5707361250,25150,25150,25200,25150,122
|
|
20230601,121600,5704290750,25200,25200,25200,25150,268
|
|
20230601,121500,5697539650,25200,25150,25200,25150,261
|
|
20230601,121400,5690967950,25150,25200,25200,25150,569
|
|
20230601,121300,5676655400,25200,25200,25200,25200,378
|
|
20230601,121200,5667129800,25200,25200,25200,25200,243
|
|
20230601,121100,5661006200,25200,25200,25200,25200,166
|
|
20230601,121000,5656823000,25200,25150,25200,25150,89
|
|
20230601,120900,5654580300,25200,25150,25200,25150,314
|
|
20230601,120800,5646667550,25150,25200,25250,25100,350
|
|
20230601,120700,5637852750,25200,25200,25250,25200,227
|
|
20230601,120600,5632123450,25200,25200,25200,25200,250
|
|
20230601,120500,5625823450,25200,25200,25200,25150,197
|
|
20230601,120400,5620860550,25200,25200,25200,25200,40
|
|
20230601,120300,5619852550,25200,25150,25200,25150,595
|
|
20230601,120200,5604860200,25150,25150,25150,25150,268
|
|
20230601,120100,5598120000,25150,25150,25200,25150,352
|
|
20230601,120000,5589262650,25200,25200,25200,25150,148
|
|
20230601,115900,5585533100,25150,25150,25150,25100,600
|
|
20230601,115800,5570448100,25200,25200,25200,25200,240
|
|
20230601,115700,5564400100,25200,25200,25200,25150,189
|
|
20230601,115600,5559637800,25200,25200,25200,25200,327
|
|
20230601,115500,5551397400,25200,25200,25200,25200,133
|
|
20230601,115400,5548045800,25200,25250,25250,25200,254
|
|
20230601,115300,5541639050,25250,25250,25250,25200,368
|
|
20230601,115200,5532349000,25150,25250,25250,25150,477
|
|
20230601,115100,5520327150,25200,25250,25250,25200,311
|
|
20230601,115000,5512479750,25250,25250,25250,25200,285
|
|
20230601,114900,5505286900,25250,25250,25250,25250,154
|
|
20230601,114800,5501398400,25250,25250,25250,25200,352
|
|
20230601,114700,5492513200,25250,25250,25250,25250,242
|
|
20230601,114600,5486402700,25250,25250,25250,25200,183
|
|
20230601,114500,5481782050,25250,25200,25250,25100,264
|
|
20230601,114400,5475118900,25200,25200,25250,25200,175
|
|
20230601,114300,5470702050,25200,25250,25250,25150,874
|
|
20230601,114200,5448644300,25100,25250,25250,25100,272
|
|
20230601,114100,5441798200,25200,25250,25250,25150,186
|
|
20230601,114000,5437109800,25250,25300,25300,25100,650
|
|
20230601,113900,5420735500,25300,25300,25300,25300,159
|
|
20230601,113800,5416712800,25300,25300,25300,25250,262
|
|
20230601,113700,5410086750,25200,25300,25300,25200,518
|
|
20230601,113600,5397001400,25250,25300,25300,25250,144
|
|
20230601,113500,5393358600,25300,25300,25300,25300,129
|
|
20230601,113400,5390094900,25300,25300,25300,25250,206
|
|
20230601,113300,5384887100,25300,25250,25300,25250,292
|
|
20230601,113200,5377505750,25250,25300,25300,25250,451
|
|
20230601,113100,5366115850,25300,25300,25300,25250,119
|
|
20230601,113000,5363106650,25300,25300,25300,25300,813
|
|
20230601,112900,5342537750,25300,25250,25300,25250,219
|
|
20230601,112800,5336997100,25300,25250,25300,25250,335
|
|
20230601,112700,5328533100,25300,25250,25300,25200,370
|
|
20230601,112600,5319188950,25250,25250,25250,25200,437
|
|
20230601,112500,5308165500,25250,25250,25250,25200,693
|
|
20230601,112400,5290668400,25200,25250,25250,25200,254
|
|
20230601,112300,5284258400,25250,25300,25300,25250,815
|
|
20230601,112200,5263677250,25250,25200,25250,25200,2265
|
|
20230601,112100,5206544850,25250,25250,25250,25250,216
|
|
20230601,112000,5201090850,25250,25200,25250,25200,572
|
|
20230601,111900,5186667050,25200,25150,25200,25150,355
|
|
20230601,111800,5177721350,25200,25200,25250,25200,284
|
|
20230601,111700,5170563500,25150,25200,25200,25150,385
|
|
20230601,111600,5160866900,25150,25200,25250,25150,423
|
|
20230601,111500,5150205900,25250,25250,25250,25250,383
|
|
20230601,111400,5140535150,25250,25250,25300,25250,424
|
|
20230601,111300,5129823500,25250,25300,25300,25250,289
|
|
20230601,111200,5122519300,25300,25300,25300,25250,765
|
|
20230601,111100,5103172800,25250,25250,25300,25250,84
|
|
20230601,111000,5101050200,25250,25300,25300,25200,247
|
|
20230601,110900,5094805850,25300,25250,25300,25200,454
|
|
20230601,110800,5083341600,25250,25300,25300,25250,840
|
|
20230601,110700,5062117900,25300,25300,25300,25250,1986
|
|
20230601,110600,5011952550,25300,25300,25300,25300,241
|
|
20230601,110500,5005855250,25300,25300,25300,25250,417
|
|
20230601,110400,4995313750,25300,25300,25300,25250,1179
|
|
20230601,110300,4965490650,25300,25250,25300,25250,551
|
|
20230601,110200,4951560400,25300,25250,25300,25250,203
|
|
20230601,110100,4946426650,25250,25250,25300,25250,1683
|
|
20230601,110000,4903919550,25250,25200,25250,25150,1823
|
|
20230601,105900,4857977050,25200,25200,25200,25150,197
|
|
20230601,105800,4853020400,25200,25200,25200,25150,268
|
|
20230601,105700,4846268800,25200,25150,25200,25150,651
|
|
20230601,105600,4829872800,25150,25150,25150,25100,349
|
|
20230601,105500,4821100400,25100,25100,25150,25100,307
|
|
20230601,105400,4813387550,25100,25200,25200,25100,303
|
|
20230601,105300,4805764800,25200,25150,25200,25050,698
|
|
20230601,105200,4788233250,25150,25200,25200,25150,185
|
|
20230601,105100,4783572750,25250,25250,25250,25200,461
|
|
20230601,105000,4771936050,25250,25300,25300,25200,473
|
|
20230601,104900,4759981550,25250,25200,25300,25200,5425
|
|
20230601,104800,4622917750,25250,25200,25250,25050,24487
|
|
20230601,104700,4009421350,25200,25250,25250,25150,1265
|
|
20230601,104600,3977545050,25250,25200,25300,25200,1984
|
|
20230601,104500,3927446650,25250,25250,25250,25200,408
|
|
20230601,104400,3917152750,25250,25250,25300,25200,1705
|
|
20230601,104300,3874104050,25300,25300,25300,25250,748
|
|
20230601,104200,3855193750,25300,25250,25300,25200,2802
|
|
20230601,104100,3784373750,25200,25200,25250,25200,480
|
|
20230601,104000,3772274200,25250,25200,25250,25200,549
|
|
20230601,103900,3758434650,25200,25200,25250,25200,947
|
|
20230601,103800,3734560300,25200,25200,25250,25200,284
|
|
20230601,103700,3727401150,25200,25200,25250,25200,132
|
|
20230601,103600,3724074150,25200,25250,25250,25200,324
|
|
20230601,103500,3715897200,25250,25200,25250,25200,436
|
|
20230601,103400,3704895050,25200,25200,25250,25150,957
|
|
20230601,103300,3680775050,25200,25100,25200,25000,625
|
|
20230601,103200,3665070650,25100,25200,25250,24950,1483
|
|
20230601,103100,3627930400,25200,25250,25250,25200,1605
|
|
20230601,103000,3587411600,25250,25250,25250,25150,213
|
|
20230601,102900,3582040750,25200,25300,25350,25200,2017
|
|
20230601,102800,3531094850,25300,25200,25300,25200,7808
|
|
20230601,102700,3334007650,25200,25150,25200,25100,4399
|
|
20230601,102600,3223382000,25150,24950,25150,24950,24009
|
|
20230601,102500,2622353050,24950,24950,24950,24900,627
|
|
20230601,102400,2606709500,24950,24900,24950,24900,394
|
|
20230601,102300,2596886450,24950,24950,24950,24900,94
|
|
20230601,102200,2594541650,24950,24950,24950,24950,242
|
|
20230601,102100,2588503750,24950,24950,24950,24950,328
|
|
20230601,102000,2580320150,24900,24950,24950,24900,114
|
|
20230601,101900,2577476850,24950,24950,24950,24950,238
|
|
20230601,101800,2571538750,24950,24900,24950,24850,3380
|
|
20230601,101700,2487381000,24850,24900,24900,24850,174
|
|
20230601,101600,2483056400,24850,24850,24900,24850,2563
|
|
20230601,101500,2419327650,24850,24850,24850,24800,390
|
|
20230601,101400,2409641400,24800,24800,24800,24800,1056
|
|
20230601,101300,2383452600,24800,24800,24800,24800,432
|
|
20230601,101200,2372739000,24800,24800,24800,24750,261
|
|
20230601,101100,2366268250,24800,24800,24800,24700,306
|
|
20230601,101000,2358688200,24800,24850,24850,24800,1139
|
|
20230601,100900,2330435400,24900,24850,24900,24800,763
|
|
20230601,100800,2311477400,24850,24800,24900,24800,1247
|
|
20230601,100700,2280487250,24700,24800,24850,24700,251
|
|
20230601,100600,2274269500,24800,24800,24850,24750,670
|
|
20230601,100500,2257652300,24750,24800,24850,24750,461
|
|
20230601,100400,2246228450,24750,24800,24800,24750,313
|
|
20230601,100300,2238467050,24850,24800,24900,24800,963
|
|
20230601,100200,2214554100,24850,24800,24850,24750,366
|
|
20230601,100100,2205481850,24900,24750,24900,24750,700
|
|
20230601,100000,2188118000,24750,24700,24750,24650,164
|
|
20230601,095900,2184065400,24700,24650,24700,24650,368
|
|
20230601,095800,2174977950,24650,24600,24650,24600,355
|
|
20230601,095700,2166238400,24600,24700,24700,24600,648
|
|
20230601,095600,2150283700,24700,24750,24750,24700,73
|
|
20230601,095500,2148478050,24650,24750,24750,24650,338
|
|
20230601,095400,2140128650,24700,24700,24700,24650,1314
|
|
20230601,095300,2107686850,24700,24750,24750,24700,2548
|
|
20230601,095200,2044649850,24850,24800,24850,24800,491
|
|
20230601,095100,2032467100,24850,24850,24900,24850,2582
|
|
20230601,095000,1968303400,24900,24850,24900,24850,234
|
|
20230601,094900,1962486850,24850,24900,24900,24850,202
|
|
20230601,094800,1957457600,24900,24800,24900,24800,114
|
|
20230601,094700,1954623950,24900,24850,24900,24750,137
|
|
20230601,094600,1951216800,24750,24900,24900,24750,358
|
|
20230601,094500,1942335850,24900,24800,24900,24800,408
|
|
20230601,094400,1932186400,24900,24850,24900,24850,346
|
|
20230601,094300,1923579600,24850,24800,24850,24750,791
|
|
20230601,094200,1903974050,24800,24850,24850,24800,367
|
|
20230601,094100,1894855800,24850,24800,24850,24800,199
|
|
20230601,094000,1889916700,24850,24800,24850,24750,265
|
|
20230601,093900,1883331750,24850,24850,24850,24750,423
|
|
20230601,093800,1872837500,24850,24900,24950,24800,1076
|
|
20230601,093700,1846057500,24950,25000,25000,24900,1112
|
|
20230601,093600,1818317550,25000,25000,25000,24950,316
|
|
20230601,093500,1810426650,25000,24950,25000,24950,1666
|
|
20230601,093400,1768840050,24950,24950,24950,24950,3549
|
|
20230601,093300,1680292500,24950,24950,24950,24900,1465
|
|
20230601,093200,1643749400,24950,24850,24950,24850,2679
|
|
20230601,093100,1577042750,24800,24850,24850,24800,396
|
|
20230601,093000,1567208300,24850,24850,24850,24800,230
|
|
20230601,092900,1561493800,24850,24800,24850,24800,365
|
|
20230601,092800,1552434600,24800,24800,24800,24750,351
|
|
20230601,092700,1543738000,24800,24800,24800,24750,150
|
|
20230601,092600,1540018250,24800,24800,24800,24750,193
|
|
20230601,092500,1535233250,24800,24750,24800,24750,365
|
|
20230601,092400,1526193600,24750,24700,24750,24700,85
|
|
20230601,092300,1524090400,24750,24800,24800,24750,1736
|
|
20230601,092200,1481120650,24800,24750,24800,24750,142
|
|
20230601,092100,1477600850,24800,24800,24850,24800,404
|
|
20230601,092000,1467581250,24750,24750,24800,24750,576
|
|
20230601,091900,1453316850,24800,25000,25000,24750,3848
|
|
20230601,091800,1357657200,25000,25000,25000,24950,397
|
|
20230601,091700,1347733400,25000,25000,25000,24950,2716
|
|
20230601,091600,1279837450,24950,24950,25000,24900,2432
|
|
20230601,091500,1219176950,24900,24900,24950,24900,661
|
|
20230601,091400,1202716000,24900,24900,24950,24850,834
|
|
20230601,091300,1181946250,24900,24850,24900,24850,341
|
|
20230601,091200,1173458450,24950,25000,25000,24850,3541
|
|
20230601,091100,1085081950,24950,24950,25100,24900,14049
|
|
20230601,091000,734077700,24950,24750,24950,24750,6790
|
|
20230601,090900,565222000,24800,24800,24800,24750,481
|
|
20230601,090800,553309350,24800,24750,24800,24500,1457
|
|
20230601,090700,517299750,24750,24800,24850,24750,1628
|
|
20230601,090600,476966100,24850,24750,24850,24700,4030
|
|
20230601,090500,377063900,24750,24750,24750,24700,945
|
|
20230601,090400,353702300,24750,24700,24800,24650,3284
|
|
20230601,090300,272465900,24750,24600,24750,24600,6143
|
|
20230601,090200,120805350,24600,24400,24600,24400,2251
|
|
20230601,090100,65462850,24550,24350,24550,24350,1628
|
|
20230601,090000,25735250,24400,24200,24400,24200,1018
|