858 lines
45 KiB
CSV
858 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,231400,1350243400,34800,34800,34800,34800,0
|
|
20230601,231300,1350243400,34800,34800,34800,34800,0
|
|
20230601,231200,1350243400,34800,34800,34800,34800,0
|
|
20230601,231100,1350243400,34800,34800,34800,34800,0
|
|
20230601,231000,1350243400,34800,34800,34800,34800,0
|
|
20230601,230900,1350243400,34800,34800,34800,34800,0
|
|
20230601,230800,1350243400,34800,34800,34800,34800,0
|
|
20230601,230700,1350243400,34800,34800,34800,34800,0
|
|
20230601,230600,1350243400,34800,34800,34800,34800,0
|
|
20230601,230500,1350243400,34800,34800,34800,34800,0
|
|
20230601,230400,1350243400,34800,34800,34800,34800,0
|
|
20230601,230300,1350243400,34800,34800,34800,34800,0
|
|
20230601,230200,1350243400,34800,34800,34800,34800,0
|
|
20230601,230100,1350243400,34800,34800,34800,34800,0
|
|
20230601,230000,1350243400,34800,34800,34800,34800,0
|
|
20230601,225900,1350243400,34800,34800,34800,34800,0
|
|
20230601,225800,1350243400,34800,34800,34800,34800,0
|
|
20230601,225700,1350243400,34800,34800,34800,34800,0
|
|
20230601,225600,1350243400,34800,34800,34800,34800,0
|
|
20230601,225500,1350243400,34800,34800,34800,34800,0
|
|
20230601,225400,1350243400,34800,34800,34800,34800,0
|
|
20230601,225300,1350243400,34800,34800,34800,34800,0
|
|
20230601,225200,1350243400,34800,34800,34800,34800,0
|
|
20230601,225100,1350243400,34800,34800,34800,34800,0
|
|
20230601,225000,1350243400,34800,34800,34800,34800,0
|
|
20230601,224900,1350243400,34800,34800,34800,34800,0
|
|
20230601,224800,1350243400,34800,34800,34800,34800,0
|
|
20230601,224700,1350243400,34800,34800,34800,34800,0
|
|
20230601,224600,1350243400,34800,34800,34800,34800,0
|
|
20230601,224500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,224400,1350243400,34800,34800,34800,34800,0
|
|
20230601,224300,1350243400,34800,34800,34800,34800,0
|
|
20230601,224200,1350243400,34800,34800,34800,34800,0
|
|
20230601,224100,1350243400,34800,34800,34800,34800,0
|
|
20230601,224000,1350243400,34800,34800,34800,34800,0
|
|
20230601,223900,1350243400,34800,34800,34800,34800,0
|
|
20230601,223800,1350243400,34800,34800,34800,34800,0
|
|
20230601,223700,1350243400,34800,34800,34800,34800,0
|
|
20230601,223600,1350243400,34800,34800,34800,34800,0
|
|
20230601,223500,1350243400,34800,34800,34800,34800,0
|
|
20230601,223400,1350243400,34800,34800,34800,34800,0
|
|
20230601,223300,1350243400,34800,34800,34800,34800,0
|
|
20230601,223200,1350243400,34800,34800,34800,34800,0
|
|
20230601,223100,1350243400,34800,34800,34800,34800,0
|
|
20230601,223000,1350243400,34800,34800,34800,34800,0
|
|
20230601,222900,1350243400,34800,34800,34800,34800,0
|
|
20230601,222800,1350243400,34800,34800,34800,34800,0
|
|
20230601,222700,1350243400,34800,34800,34800,34800,0
|
|
20230601,222600,1350243400,34800,34800,34800,34800,0
|
|
20230601,222500,1350243400,34800,34800,34800,34800,0
|
|
20230601,222400,1350243400,34800,34800,34800,34800,0
|
|
20230601,222300,1350243400,34800,34800,34800,34800,0
|
|
20230601,222200,1350243400,34800,34800,34800,34800,0
|
|
20230601,222100,1350243400,34800,34800,34800,34800,0
|
|
20230601,222000,1350243400,34800,34800,34800,34800,0
|
|
20230601,221900,1350243400,34800,34800,34800,34800,0
|
|
20230601,221800,1350243400,34800,34800,34800,34800,0
|
|
20230601,221700,1350243400,34800,34800,34800,34800,0
|
|
20230601,221600,1350243400,34800,34800,34800,34800,0
|
|
20230601,221500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,221400,1350243400,34800,34800,34800,34800,0
|
|
20230601,221300,1350243400,34800,34800,34800,34800,0
|
|
20230601,221200,1350243400,34800,34800,34800,34800,0
|
|
20230601,221100,1350243400,34800,34800,34800,34800,0
|
|
20230601,221000,1350243400,34800,34800,34800,34800,0
|
|
20230601,220900,1350243400,34800,34800,34800,34800,0
|
|
20230601,220800,1350243400,34800,34800,34800,34800,0
|
|
20230601,220700,1350243400,34800,34800,34800,34800,0
|
|
20230601,220600,1350243400,34800,34800,34800,34800,0
|
|
20230601,220500,1350243400,34800,34800,34800,34800,0
|
|
20230601,220400,1350243400,34800,34800,34800,34800,0
|
|
20230601,220300,1350243400,34800,34800,34800,34800,0
|
|
20230601,220200,1350243400,34800,34800,34800,34800,0
|
|
20230601,220100,1350243400,34800,34800,34800,34800,0
|
|
20230601,220000,1350243400,34800,34800,34800,34800,0
|
|
20230601,215900,1350243400,34800,34800,34800,34800,0
|
|
20230601,215800,1350243400,34800,34800,34800,34800,0
|
|
20230601,215700,1350243400,34800,34800,34800,34800,0
|
|
20230601,215600,1350243400,34800,34800,34800,34800,0
|
|
20230601,215500,1350243400,34800,34800,34800,34800,0
|
|
20230601,215400,1350243400,34800,34800,34800,34800,0
|
|
20230601,215300,1350243400,34800,34800,34800,34800,0
|
|
20230601,215200,1350243400,34800,34800,34800,34800,0
|
|
20230601,215100,1350243400,34800,34800,34800,34800,0
|
|
20230601,215000,1350243400,34800,34800,34800,34800,0
|
|
20230601,214900,1350243400,34800,34800,34800,34800,0
|
|
20230601,214800,1350243400,34800,34800,34800,34800,0
|
|
20230601,214700,1350243400,34800,34800,34800,34800,0
|
|
20230601,214600,1350243400,34800,34800,34800,34800,0
|
|
20230601,214500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,214400,1350243400,34800,34800,34800,34800,0
|
|
20230601,214300,1350243400,34800,34800,34800,34800,0
|
|
20230601,214200,1350243400,34800,34800,34800,34800,0
|
|
20230601,214100,1350243400,34800,34800,34800,34800,0
|
|
20230601,214000,1350243400,34800,34800,34800,34800,0
|
|
20230601,213900,1350243400,34800,34800,34800,34800,0
|
|
20230601,213800,1350243400,34800,34800,34800,34800,0
|
|
20230601,213700,1350243400,34800,34800,34800,34800,0
|
|
20230601,213600,1350243400,34800,34800,34800,34800,0
|
|
20230601,213500,1350243400,34800,34800,34800,34800,0
|
|
20230601,213400,1350243400,34800,34800,34800,34800,0
|
|
20230601,213300,1350243400,34800,34800,34800,34800,0
|
|
20230601,213200,1350243400,34800,34800,34800,34800,0
|
|
20230601,213100,1350243400,34800,34800,34800,34800,0
|
|
20230601,213000,1350243400,34800,34800,34800,34800,0
|
|
20230601,212900,1350243400,34800,34800,34800,34800,0
|
|
20230601,212800,1350243400,34800,34800,34800,34800,0
|
|
20230601,212700,1350243400,34800,34800,34800,34800,0
|
|
20230601,212600,1350243400,34800,34800,34800,34800,0
|
|
20230601,212500,1350243400,34800,34800,34800,34800,0
|
|
20230601,212400,1350243400,34800,34800,34800,34800,0
|
|
20230601,212300,1350243400,34800,34800,34800,34800,0
|
|
20230601,212200,1350243400,34800,34800,34800,34800,0
|
|
20230601,212100,1350243400,34800,34800,34800,34800,0
|
|
20230601,212000,1350243400,34800,34800,34800,34800,0
|
|
20230601,211900,1350243400,34800,34800,34800,34800,0
|
|
20230601,211800,1350243400,34800,34800,34800,34800,0
|
|
20230601,211700,1350243400,34800,34800,34800,34800,0
|
|
20230601,211600,1350243400,34800,34800,34800,34800,0
|
|
20230601,211500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,211400,1350243400,34800,34800,34800,34800,0
|
|
20230601,211300,1350243400,34800,34800,34800,34800,0
|
|
20230601,211200,1350243400,34800,34800,34800,34800,0
|
|
20230601,211100,1350243400,34800,34800,34800,34800,0
|
|
20230601,211000,1350243400,34800,34800,34800,34800,0
|
|
20230601,210900,1350243400,34800,34800,34800,34800,0
|
|
20230601,210800,1350243400,34800,34800,34800,34800,0
|
|
20230601,210700,1350243400,34800,34800,34800,34800,0
|
|
20230601,210600,1350243400,34800,34800,34800,34800,0
|
|
20230601,210500,1350243400,34800,34800,34800,34800,0
|
|
20230601,210400,1350243400,34800,34800,34800,34800,0
|
|
20230601,210300,1350243400,34800,34800,34800,34800,0
|
|
20230601,210200,1350243400,34800,34800,34800,34800,0
|
|
20230601,210100,1350243400,34800,34800,34800,34800,0
|
|
20230601,210000,1350243400,34800,34800,34800,34800,0
|
|
20230601,205900,1350243400,34800,34800,34800,34800,0
|
|
20230601,205800,1350243400,34800,34800,34800,34800,0
|
|
20230601,205700,1350243400,34800,34800,34800,34800,0
|
|
20230601,205600,1350243400,34800,34800,34800,34800,0
|
|
20230601,205500,1350243400,34800,34800,34800,34800,0
|
|
20230601,205400,1350243400,34800,34800,34800,34800,0
|
|
20230601,205300,1350243400,34800,34800,34800,34800,0
|
|
20230601,205200,1350243400,34800,34800,34800,34800,0
|
|
20230601,205100,1350243400,34800,34800,34800,34800,0
|
|
20230601,205000,1350243400,34800,34800,34800,34800,0
|
|
20230601,204900,1350243400,34800,34800,34800,34800,0
|
|
20230601,204800,1350243400,34800,34800,34800,34800,0
|
|
20230601,204700,1350243400,34800,34800,34800,34800,0
|
|
20230601,204600,1350243400,34800,34800,34800,34800,0
|
|
20230601,204500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,204400,1350243400,34800,34800,34800,34800,0
|
|
20230601,204300,1350243400,34800,34800,34800,34800,0
|
|
20230601,204200,1350243400,34800,34800,34800,34800,0
|
|
20230601,204100,1350243400,34800,34800,34800,34800,0
|
|
20230601,204000,1350243400,34800,34800,34800,34800,0
|
|
20230601,203900,1350243400,34800,34800,34800,34800,0
|
|
20230601,203800,1350243400,34800,34800,34800,34800,0
|
|
20230601,203700,1350243400,34800,34800,34800,34800,0
|
|
20230601,203600,1350243400,34800,34800,34800,34800,0
|
|
20230601,203500,1350243400,34800,34800,34800,34800,0
|
|
20230601,203400,1350243400,34800,34800,34800,34800,0
|
|
20230601,203300,1350243400,34800,34800,34800,34800,0
|
|
20230601,203200,1350243400,34800,34800,34800,34800,0
|
|
20230601,203100,1350243400,34800,34800,34800,34800,0
|
|
20230601,203000,1350243400,34800,34800,34800,34800,0
|
|
20230601,202900,1350243400,34800,34800,34800,34800,0
|
|
20230601,202800,1350243400,34800,34800,34800,34800,0
|
|
20230601,202700,1350243400,34800,34800,34800,34800,0
|
|
20230601,202600,1350243400,34800,34800,34800,34800,0
|
|
20230601,202500,1350243400,34800,34800,34800,34800,0
|
|
20230601,202400,1350243400,34800,34800,34800,34800,0
|
|
20230601,202300,1350243400,34800,34800,34800,34800,0
|
|
20230601,202200,1350243400,34800,34800,34800,34800,0
|
|
20230601,202100,1350243400,34800,34800,34800,34800,0
|
|
20230601,202000,1350243400,34800,34800,34800,34800,0
|
|
20230601,201900,1350243400,34800,34800,34800,34800,0
|
|
20230601,201800,1350243400,34800,34800,34800,34800,0
|
|
20230601,201700,1350243400,34800,34800,34800,34800,0
|
|
20230601,201600,1350243400,34800,34800,34800,34800,0
|
|
20230601,201500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,201400,1350243400,34800,34800,34800,34800,0
|
|
20230601,201300,1350243400,34800,34800,34800,34800,0
|
|
20230601,201200,1350243400,34800,34800,34800,34800,0
|
|
20230601,201100,1350243400,34800,34800,34800,34800,0
|
|
20230601,201000,1350243400,34800,34800,34800,34800,0
|
|
20230601,200900,1350243400,34800,34800,34800,34800,0
|
|
20230601,200800,1350243400,34800,34800,34800,34800,0
|
|
20230601,200700,1350243400,34800,34800,34800,34800,0
|
|
20230601,200600,1350243400,34800,34800,34800,34800,0
|
|
20230601,200500,1350243400,34800,34800,34800,34800,0
|
|
20230601,200400,1350243400,34800,34800,34800,34800,0
|
|
20230601,200300,1350243400,34800,34800,34800,34800,0
|
|
20230601,200200,1350243400,34800,34800,34800,34800,0
|
|
20230601,200100,1350243400,34800,34800,34800,34800,0
|
|
20230601,200000,1350243400,34800,34800,34800,34800,0
|
|
20230601,195900,1350243400,34800,34800,34800,34800,0
|
|
20230601,195800,1350243400,34800,34800,34800,34800,0
|
|
20230601,195700,1350243400,34800,34800,34800,34800,0
|
|
20230601,195600,1350243400,34800,34800,34800,34800,0
|
|
20230601,195500,1350243400,34800,34800,34800,34800,0
|
|
20230601,195400,1350243400,34800,34800,34800,34800,0
|
|
20230601,195300,1350243400,34800,34800,34800,34800,0
|
|
20230601,195200,1350243400,34800,34800,34800,34800,0
|
|
20230601,195100,1350243400,34800,34800,34800,34800,0
|
|
20230601,195000,1350243400,34800,34800,34800,34800,0
|
|
20230601,194900,1350243400,34800,34800,34800,34800,0
|
|
20230601,194800,1350243400,34800,34800,34800,34800,0
|
|
20230601,194700,1350243400,34800,34800,34800,34800,0
|
|
20230601,194600,1350243400,34800,34800,34800,34800,0
|
|
20230601,194500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,194400,1350243400,34800,34800,34800,34800,0
|
|
20230601,194300,1350243400,34800,34800,34800,34800,0
|
|
20230601,194200,1350243400,34800,34800,34800,34800,0
|
|
20230601,194100,1350243400,34800,34800,34800,34800,0
|
|
20230601,194000,1350243400,34800,34800,34800,34800,0
|
|
20230601,193900,1350243400,34800,34800,34800,34800,0
|
|
20230601,193800,1350243400,34800,34800,34800,34800,0
|
|
20230601,193700,1350243400,34800,34800,34800,34800,0
|
|
20230601,193600,1350243400,34800,34800,34800,34800,0
|
|
20230601,193500,1350243400,34800,34800,34800,34800,0
|
|
20230601,193400,1350243400,34800,34800,34800,34800,0
|
|
20230601,193300,1350243400,34800,34800,34800,34800,0
|
|
20230601,193200,1350243400,34800,34800,34800,34800,0
|
|
20230601,193100,1350243400,34800,34800,34800,34800,0
|
|
20230601,193000,1350243400,34800,34800,34800,34800,0
|
|
20230601,192900,1350243400,34800,34800,34800,34800,0
|
|
20230601,192800,1350243400,34800,34800,34800,34800,0
|
|
20230601,192700,1350243400,34800,34800,34800,34800,0
|
|
20230601,192600,1350243400,34800,34800,34800,34800,0
|
|
20230601,192500,1350243400,34800,34800,34800,34800,0
|
|
20230601,192400,1350243400,34800,34800,34800,34800,0
|
|
20230601,192300,1350243400,34800,34800,34800,34800,0
|
|
20230601,192200,1350243400,34800,34800,34800,34800,0
|
|
20230601,192100,1350243400,34800,34800,34800,34800,0
|
|
20230601,192000,1350243400,34800,34800,34800,34800,0
|
|
20230601,191900,1350243400,34800,34800,34800,34800,0
|
|
20230601,191800,1350243400,34800,34800,34800,34800,0
|
|
20230601,191700,1350243400,34800,34800,34800,34800,0
|
|
20230601,191600,1350243400,34800,34800,34800,34800,0
|
|
20230601,191500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,191400,1350243400,34800,34800,34800,34800,0
|
|
20230601,191300,1350243400,34800,34800,34800,34800,0
|
|
20230601,191200,1350243400,34800,34800,34800,34800,0
|
|
20230601,191100,1350243400,34800,34800,34800,34800,0
|
|
20230601,191000,1350243400,34800,34800,34800,34800,0
|
|
20230601,190900,1350243400,34800,34800,34800,34800,0
|
|
20230601,190800,1350243400,34800,34800,34800,34800,0
|
|
20230601,190700,1350243400,34800,34800,34800,34800,0
|
|
20230601,190600,1350243400,34800,34800,34800,34800,0
|
|
20230601,190500,1350243400,34800,34800,34800,34800,0
|
|
20230601,190400,1350243400,34800,34800,34800,34800,0
|
|
20230601,190300,1350243400,34800,34800,34800,34800,0
|
|
20230601,190200,1350243400,34800,34800,34800,34800,0
|
|
20230601,190100,1350243400,34800,34800,34800,34800,0
|
|
20230601,190000,1350243400,34800,34800,34800,34800,0
|
|
20230601,185900,1350243400,34800,34800,34800,34800,0
|
|
20230601,185800,1350243400,34800,34800,34800,34800,0
|
|
20230601,185700,1350243400,34800,34800,34800,34800,0
|
|
20230601,185600,1350243400,34800,34800,34800,34800,0
|
|
20230601,185500,1350243400,34800,34800,34800,34800,0
|
|
20230601,185400,1350243400,34800,34800,34800,34800,0
|
|
20230601,185300,1350243400,34800,34800,34800,34800,0
|
|
20230601,185200,1350243400,34800,34800,34800,34800,0
|
|
20230601,185100,1350243400,34800,34800,34800,34800,0
|
|
20230601,185000,1350243400,34800,34800,34800,34800,0
|
|
20230601,184900,1350243400,34800,34800,34800,34800,0
|
|
20230601,184800,1350243400,34800,34800,34800,34800,0
|
|
20230601,184700,1350243400,34800,34800,34800,34800,0
|
|
20230601,184600,1350243400,34800,34800,34800,34800,0
|
|
20230601,184500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,184400,1350243400,34800,34800,34800,34800,0
|
|
20230601,184300,1350243400,34800,34800,34800,34800,0
|
|
20230601,184200,1350243400,34800,34800,34800,34800,0
|
|
20230601,184100,1350243400,34800,34800,34800,34800,0
|
|
20230601,184000,1350243400,34800,34800,34800,34800,0
|
|
20230601,183900,1350243400,34800,34800,34800,34800,0
|
|
20230601,183800,1350243400,34800,34800,34800,34800,0
|
|
20230601,183700,1350243400,34800,34800,34800,34800,0
|
|
20230601,183600,1350243400,34800,34800,34800,34800,0
|
|
20230601,183500,1350243400,34800,34800,34800,34800,0
|
|
20230601,183400,1350243400,34800,34800,34800,34800,0
|
|
20230601,183300,1350243400,34800,34800,34800,34800,0
|
|
20230601,183200,1350243400,34800,34800,34800,34800,0
|
|
20230601,183100,1350243400,34800,34800,34800,34800,0
|
|
20230601,183000,1350243400,34800,34800,34800,34800,0
|
|
20230601,182900,1350243400,34800,34800,34800,34800,0
|
|
20230601,182800,1350243400,34800,34800,34800,34800,0
|
|
20230601,182700,1350243400,34800,34800,34800,34800,0
|
|
20230601,182600,1350243400,34800,34800,34800,34800,0
|
|
20230601,182500,1350243400,34800,34800,34800,34800,0
|
|
20230601,182400,1350243400,34800,34800,34800,34800,0
|
|
20230601,182300,1350243400,34800,34800,34800,34800,0
|
|
20230601,182200,1350243400,34800,34800,34800,34800,0
|
|
20230601,182100,1350243400,34800,34800,34800,34800,0
|
|
20230601,182000,1350243400,34800,34800,34800,34800,0
|
|
20230601,181900,1350243400,34800,34800,34800,34800,0
|
|
20230601,181800,1350243400,34800,34800,34800,34800,0
|
|
20230601,181700,1350243400,34800,34800,34800,34800,0
|
|
20230601,181600,1350243400,34800,34800,34800,34800,0
|
|
20230601,181500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,181400,1350243400,34800,34800,34800,34800,0
|
|
20230601,181300,1350243400,34800,34800,34800,34800,0
|
|
20230601,181200,1350243400,34800,34800,34800,34800,0
|
|
20230601,181100,1350243400,34800,34800,34800,34800,0
|
|
20230601,181000,1350243400,34800,34800,34800,34800,0
|
|
20230601,180900,1350243400,34800,34800,34800,34800,0
|
|
20230601,180800,1350243400,34800,34800,34800,34800,0
|
|
20230601,180700,1350243400,34800,34800,34800,34800,0
|
|
20230601,180600,1350243400,34800,34800,34800,34800,0
|
|
20230601,180500,1350243400,34800,34800,34800,34800,0
|
|
20230601,180400,1350243400,34800,34800,34800,34800,0
|
|
20230601,180300,1350243400,34800,34800,34800,34800,0
|
|
20230601,180200,1350243400,34800,34800,34800,34800,0
|
|
20230601,180100,1350243400,34800,34800,34800,34800,0
|
|
20230601,180000,1350243400,34800,34800,34800,34800,0
|
|
20230601,175900,1350243400,34800,34800,34800,34800,0
|
|
20230601,175800,1350243400,34800,34800,34800,34800,0
|
|
20230601,175700,1350243400,34800,34800,34800,34800,0
|
|
20230601,175600,1350243400,34800,34800,34800,34800,0
|
|
20230601,175500,1350243400,34800,34800,34800,34800,0
|
|
20230601,175400,1350243400,34800,34800,34800,34800,0
|
|
20230601,175300,1350243400,34800,34800,34800,34800,0
|
|
20230601,175200,1350243400,34800,34800,34800,34800,0
|
|
20230601,175100,1350243400,34800,34800,34800,34800,0
|
|
20230601,175000,1350243400,34800,34800,34800,34800,0
|
|
20230601,174900,1350243400,34800,34800,34800,34800,0
|
|
20230601,174800,1350243400,34800,34800,34800,34800,0
|
|
20230601,174700,1350243400,34800,34800,34800,34800,0
|
|
20230601,174600,1350243400,34800,34800,34800,34800,0
|
|
20230601,174500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,174400,1350243400,34800,34800,34800,34800,0
|
|
20230601,174300,1350243400,34800,34800,34800,34800,0
|
|
20230601,174200,1350243400,34800,34800,34800,34800,0
|
|
20230601,174100,1350243400,34800,34800,34800,34800,0
|
|
20230601,174000,1350243400,34800,34800,34800,34800,0
|
|
20230601,173900,1350243400,34800,34800,34800,34800,0
|
|
20230601,173800,1350243400,34800,34800,34800,34800,0
|
|
20230601,173700,1350243400,34800,34800,34800,34800,0
|
|
20230601,173600,1350243400,34800,34800,34800,34800,0
|
|
20230601,173500,1350243400,34800,34800,34800,34800,0
|
|
20230601,173400,1350243400,34800,34800,34800,34800,0
|
|
20230601,173300,1350243400,34800,34800,34800,34800,0
|
|
20230601,173200,1350243400,34800,34800,34800,34800,0
|
|
20230601,173100,1350243400,34800,34800,34800,34800,0
|
|
20230601,173000,1350243400,34800,34800,34800,34800,0
|
|
20230601,172900,1350243400,34800,34800,34800,34800,0
|
|
20230601,172800,1350243400,34800,34800,34800,34800,0
|
|
20230601,172700,1350243400,34800,34800,34800,34800,0
|
|
20230601,172600,1350243400,34800,34800,34800,34800,0
|
|
20230601,172500,1350243400,34800,34800,34800,34800,0
|
|
20230601,172400,1350243400,34800,34800,34800,34800,0
|
|
20230601,172300,1350243400,34800,34800,34800,34800,0
|
|
20230601,172200,1350243400,34800,34800,34800,34800,0
|
|
20230601,172100,1350243400,34800,34800,34800,34800,0
|
|
20230601,172000,1350243400,34800,34800,34800,34800,0
|
|
20230601,171900,1350243400,34800,34800,34800,34800,0
|
|
20230601,171800,1350243400,34800,34800,34800,34800,0
|
|
20230601,171700,1350243400,34800,34800,34800,34800,0
|
|
20230601,171600,1350243400,34800,34800,34800,34800,0
|
|
20230601,171500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,171400,1350243400,34800,34800,34800,34800,0
|
|
20230601,171300,1350243400,34800,34800,34800,34800,0
|
|
20230601,171200,1350243400,34800,34800,34800,34800,0
|
|
20230601,171100,1350243400,34800,34800,34800,34800,0
|
|
20230601,171000,1350243400,34800,34800,34800,34800,0
|
|
20230601,170900,1350243400,34800,34800,34800,34800,0
|
|
20230601,170800,1350243400,34800,34800,34800,34800,0
|
|
20230601,170700,1350243400,34800,34800,34800,34800,0
|
|
20230601,170600,1350243400,34800,34800,34800,34800,0
|
|
20230601,170500,1350243400,34800,34800,34800,34800,0
|
|
20230601,170400,1350243400,34800,34800,34800,34800,0
|
|
20230601,170300,1350243400,34800,34800,34800,34800,0
|
|
20230601,170200,1350243400,34800,34800,34800,34800,0
|
|
20230601,170100,1350243400,34800,34800,34800,34800,0
|
|
20230601,170000,1350243400,34800,34800,34800,34800,0
|
|
20230601,165900,1350243400,34800,34800,34800,34800,0
|
|
20230601,165800,1350243400,34800,34800,34800,34800,0
|
|
20230601,165700,1350243400,34800,34800,34800,34800,0
|
|
20230601,165600,1350243400,34800,34800,34800,34800,0
|
|
20230601,165500,1350243400,34800,34800,34800,34800,0
|
|
20230601,165400,1350243400,34800,34800,34800,34800,0
|
|
20230601,165300,1350243400,34800,34800,34800,34800,0
|
|
20230601,165200,1350243400,34800,34800,34800,34800,0
|
|
20230601,165100,1350243400,34800,34800,34800,34800,0
|
|
20230601,165000,1350243400,34800,34800,34800,34800,0
|
|
20230601,164900,1350243400,34800,34800,34800,34800,0
|
|
20230601,164800,1350243400,34800,34800,34800,34800,0
|
|
20230601,164700,1350243400,34800,34800,34800,34800,0
|
|
20230601,164600,1350243400,34800,34800,34800,34800,0
|
|
20230601,164500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,164400,1350243400,34800,34800,34800,34800,0
|
|
20230601,164300,1350243400,34800,34800,34800,34800,0
|
|
20230601,164200,1350243400,34800,34800,34800,34800,0
|
|
20230601,164100,1350243400,34800,34800,34800,34800,0
|
|
20230601,164000,1350243400,34800,34800,34800,34800,0
|
|
20230601,163900,1350243400,34800,34800,34800,34800,0
|
|
20230601,163800,1350243400,34800,34800,34800,34800,0
|
|
20230601,163700,1350243400,34800,34800,34800,34800,0
|
|
20230601,163600,1350243400,34800,34800,34800,34800,0
|
|
20230601,163500,1350243400,34800,34800,34800,34800,0
|
|
20230601,163400,1350243400,34800,34800,34800,34800,0
|
|
20230601,163300,1350243400,34800,34800,34800,34800,0
|
|
20230601,163200,1350243400,34800,34800,34800,34800,0
|
|
20230601,163100,1350243400,34800,34800,34800,34800,0
|
|
20230601,163000,1350243400,34800,34800,34800,34800,0
|
|
20230601,162900,1350243400,34800,34800,34800,34800,0
|
|
20230601,162800,1350243400,34800,34800,34800,34800,0
|
|
20230601,162700,1350243400,34800,34800,34800,34800,0
|
|
20230601,162600,1350243400,34800,34800,34800,34800,0
|
|
20230601,162500,1350243400,34800,34800,34800,34800,0
|
|
20230601,162400,1350243400,34800,34800,34800,34800,0
|
|
20230601,162300,1350243400,34800,34800,34800,34800,0
|
|
20230601,162200,1350243400,34800,34800,34800,34800,0
|
|
20230601,162100,1350243400,34800,34800,34800,34800,0
|
|
20230601,162000,1350243400,34800,34800,34800,34800,0
|
|
20230601,161900,1350243400,34800,34800,34800,34800,0
|
|
20230601,161800,1350243400,34800,34800,34800,34800,0
|
|
20230601,161700,1350243400,34800,34800,34800,34800,0
|
|
20230601,161600,1350243400,34800,34800,34800,34800,0
|
|
20230601,161500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,161400,1350243400,34800,34800,34800,34800,0
|
|
20230601,161300,1350243400,34800,34800,34800,34800,0
|
|
20230601,161200,1350243400,34800,34800,34800,34800,0
|
|
20230601,161100,1350243400,34800,34800,34800,34800,0
|
|
20230601,161000,1350243400,34800,34800,34800,34800,0
|
|
20230601,160900,1350243400,34800,34800,34800,34800,0
|
|
20230601,160800,1350243400,34800,34800,34800,34800,0
|
|
20230601,160700,1350243400,34800,34800,34800,34800,0
|
|
20230601,160600,1350243400,34800,34800,34800,34800,0
|
|
20230601,160500,1350243400,34800,34800,34800,34800,0
|
|
20230601,160400,1350243400,34800,34800,34800,34800,0
|
|
20230601,160300,1350243400,34800,34800,34800,34800,0
|
|
20230601,160200,1350243400,34800,34800,34800,34800,0
|
|
20230601,160100,1350243400,34800,34800,34800,34800,0
|
|
20230601,160000,1350243400,34800,34800,34800,34800,0
|
|
20230601,155900,1350243400,34800,34800,34800,34800,0
|
|
20230601,155800,1350243400,34800,34800,34800,34800,0
|
|
20230601,155700,1350243400,34800,34800,34800,34800,0
|
|
20230601,155600,1350243400,34800,34800,34800,34800,0
|
|
20230601,155500,1350243400,34800,34800,34800,34800,0
|
|
20230601,155400,1350243400,34800,34800,34800,34800,0
|
|
20230601,155300,1350243400,34800,34800,34800,34800,0
|
|
20230601,155200,1350243400,34800,34800,34800,34800,0
|
|
20230601,155100,1350243400,34800,34800,34800,34800,0
|
|
20230601,155000,1350243400,34800,34800,34800,34800,0
|
|
20230601,154900,1350243400,34800,34800,34800,34800,0
|
|
20230601,154800,1350243400,34800,34800,34800,34800,0
|
|
20230601,154700,1350243400,34800,34800,34800,34800,0
|
|
20230601,154600,1350243400,34800,34800,34800,34800,0
|
|
20230601,154500,1350243400,34800,34800,34800,34800,1081
|
|
20230601,154400,1350243400,34800,34800,34800,34800,0
|
|
20230601,154300,1350243400,34800,34800,34800,34800,0
|
|
20230601,154200,1350243400,34800,34800,34800,34800,0
|
|
20230601,154100,1350243400,34800,34800,34800,34800,0
|
|
20230601,154000,1350243400,34800,34800,34800,34800,0
|
|
20230601,153900,1350243400,34800,34800,34800,34800,0
|
|
20230601,153800,1350243400,34800,34800,34800,34800,0
|
|
20230601,153700,1350243400,34800,34800,34800,34800,0
|
|
20230601,153600,1350243400,34800,34800,34800,34800,0
|
|
20230601,153500,1350243400,34800,34800,34800,34800,0
|
|
20230601,153400,1350243400,34800,34800,34800,34800,0
|
|
20230601,153300,1350243400,34800,34800,34800,34800,0
|
|
20230601,153200,1350243400,34800,34800,34800,34800,0
|
|
20230601,153100,1350243400,34800,34800,34800,34800,0
|
|
20230601,153000,1350243400,34800,34800,34800,34800,1081
|
|
20230601,152900,1312624600,34950,34950,34950,34950,0
|
|
20230601,152800,1312624600,34950,34950,34950,34950,0
|
|
20230601,152700,1312624600,34950,34950,34950,34950,0
|
|
20230601,152600,1312624600,34950,34950,34950,34950,0
|
|
20230601,152500,1312624600,34950,34950,34950,34950,0
|
|
20230601,152400,1312624600,34950,34950,34950,34950,0
|
|
20230601,152300,1312624600,34950,34950,34950,34950,0
|
|
20230601,152200,1312624600,34950,34950,34950,34950,0
|
|
20230601,152100,1312624600,34950,34950,34950,34950,0
|
|
20230601,152000,1312624600,34950,34950,34950,34950,0
|
|
20230601,151900,1312624600,34950,34900,35000,34900,337
|
|
20230601,151800,1300857550,35000,35000,35000,35000,29
|
|
20230601,151700,1299842550,35000,35000,35000,35000,0
|
|
20230601,151600,1299842550,35000,35000,35000,34900,20
|
|
20230601,151500,1299142950,35000,35000,35000,35000,1
|
|
20230601,151400,1299107950,35000,34900,35000,34900,27
|
|
20230601,151300,1298164950,34900,34900,34900,34900,0
|
|
20230601,151200,1298164950,34900,34900,34900,34900,4
|
|
20230601,151100,1298025350,35000,35000,35000,35000,0
|
|
20230601,151000,1298025350,35000,35000,35000,35000,211
|
|
20230601,150900,1290640350,35000,35000,35000,35000,15
|
|
20230601,150800,1290115350,35000,35000,35000,35000,3
|
|
20230601,150700,1290010350,35050,34900,35050,34900,2
|
|
20230601,150600,1289940400,35050,35050,35050,35050,4
|
|
20230601,150500,1289800200,35050,35000,35050,34900,8
|
|
20230601,150400,1289520000,35050,35000,35050,35000,76
|
|
20230601,150300,1286859950,35050,35050,35050,35050,3
|
|
20230601,150200,1286754800,35050,34950,35050,34900,31
|
|
20230601,150100,1285672600,35050,35050,35050,35050,2
|
|
20230601,150000,1285602500,35050,35050,35050,35050,4
|
|
20230601,145900,1285462300,34950,35050,35050,34950,206
|
|
20230601,145800,1278262200,35050,35100,35100,35000,52
|
|
20230601,145700,1276441050,35100,35000,35100,35000,21
|
|
20230601,145600,1275705950,35100,35100,35100,35100,1
|
|
20230601,145500,1275670850,35100,35100,35100,35100,11
|
|
20230601,145400,1275284750,35050,35000,35050,35000,6
|
|
20230601,145300,1275074500,35000,35050,35100,35000,93
|
|
20230601,145200,1271814800,35100,35050,35100,35000,17
|
|
20230601,145100,1271219200,35050,35050,35050,35050,1
|
|
20230601,145000,1271184150,35050,35050,35050,35050,1
|
|
20230601,144900,1271149100,35050,35100,35100,35000,189
|
|
20230601,144800,1264526550,35150,35150,35150,35150,1
|
|
20230601,144700,1264491400,35150,35150,35150,35150,1
|
|
20230601,144600,1264456250,35100,35100,35100,35100,101
|
|
20230601,144500,1260911150,35100,35100,35100,35100,1
|
|
20230601,144400,1260876050,35100,35100,35100,35100,1
|
|
20230601,144300,1260840950,35000,35100,35100,35000,120
|
|
20230601,144200,1256640000,35050,35100,35100,35050,31
|
|
20230601,144100,1255553400,35150,35100,35150,35100,105
|
|
20230601,144000,1251867850,35150,35150,35150,35150,1
|
|
20230601,143900,1251832700,35150,35150,35150,35150,1
|
|
20230601,143800,1251797550,35150,35150,35150,35150,1
|
|
20230601,143700,1251762400,35050,35050,35050,35050,0
|
|
20230601,143600,1251762400,35050,35100,35100,35050,200
|
|
20230601,143500,1244751900,35100,35100,35100,35100,0
|
|
20230601,143400,1244751900,35100,35100,35100,35100,4
|
|
20230601,143300,1244611500,35100,35100,35100,35100,1
|
|
20230601,143200,1244576400,35100,35100,35100,35100,0
|
|
20230601,143100,1244576400,35100,35100,35100,35100,2
|
|
20230601,143000,1244506200,35000,35000,35000,35000,10
|
|
20230601,142900,1244156200,35000,35000,35000,35000,0
|
|
20230601,142800,1244156200,35000,35000,35000,35000,0
|
|
20230601,142700,1244156200,35000,35100,35100,35000,103
|
|
20230601,142600,1240541200,35050,35050,35050,35050,1
|
|
20230601,142500,1240506150,35050,35050,35050,35050,82
|
|
20230601,142400,1237632050,35050,35050,35050,35050,0
|
|
20230601,142300,1237632050,35050,35050,35050,35050,1
|
|
20230601,142200,1237597000,35000,35000,35000,35000,20
|
|
20230601,142100,1236897000,35000,35000,35000,35000,32
|
|
20230601,142000,1235777000,35000,35000,35000,35000,26
|
|
20230601,141900,1234867000,35050,35050,35050,35050,0
|
|
20230601,141800,1234867000,35050,35000,35050,35000,6
|
|
20230601,141700,1234656950,35000,35000,35000,35000,59
|
|
20230601,141600,1232591950,35000,35000,35000,35000,10
|
|
20230601,141500,1232241950,34950,34950,34950,34950,5
|
|
20230601,141400,1232067200,35000,35050,35050,35000,9
|
|
20230601,141300,1231752000,35000,34950,35000,34950,56
|
|
20230601,141200,1229792250,34950,34950,34950,34950,0
|
|
20230601,141100,1229792250,34950,35000,35000,34950,18
|
|
20230601,141000,1229163000,35000,35000,35000,35000,16
|
|
20230601,140900,1228603000,35000,35000,35000,35000,0
|
|
20230601,140800,1228603000,35000,35000,35000,35000,3
|
|
20230601,140700,1228498000,35000,35000,35000,35000,0
|
|
20230601,140600,1228498000,35000,35000,35000,35000,1
|
|
20230601,140500,1228463000,35000,35000,35000,35000,94
|
|
20230601,140400,1225173000,35000,35000,35000,35000,16
|
|
20230601,140300,1224613000,35000,35000,35000,35000,25
|
|
20230601,140200,1223738000,35000,35000,35000,35000,101
|
|
20230601,140100,1220203000,35000,35000,35000,35000,0
|
|
20230601,140000,1220203000,35000,34900,35000,34900,12
|
|
20230601,135900,1219784000,34900,34950,34950,34900,20
|
|
20230601,135800,1219085700,34950,34950,34950,34950,0
|
|
20230601,135700,1219085700,34950,34950,34950,34950,1
|
|
20230601,135600,1219050750,34950,34950,34950,34950,10
|
|
20230601,135500,1218701250,34950,34900,34950,34900,63
|
|
20230601,135400,1216502500,34900,34850,34900,34850,24
|
|
20230601,135300,1215666050,34850,34850,34850,34850,24
|
|
20230601,135200,1214829650,34900,34900,34900,34900,11
|
|
20230601,135100,1214445750,34900,34900,34900,34900,10
|
|
20230601,135000,1214096750,34800,34800,34800,34800,0
|
|
20230601,134900,1214096750,34800,34800,34800,34800,50
|
|
20230601,134800,1212356750,34800,34800,34800,34800,0
|
|
20230601,134700,1212356750,34800,34800,34800,34800,0
|
|
20230601,134600,1212356750,34800,34800,34800,34800,30
|
|
20230601,134500,1211312750,34800,34800,34800,34800,15
|
|
20230601,134400,1210790750,34800,34800,34800,34800,60
|
|
20230601,134300,1208702750,34800,34850,34850,34800,16
|
|
20230601,134200,1208145200,34850,34850,34850,34850,100
|
|
20230601,134100,1204660200,34900,34900,34900,34900,2
|
|
20230601,134000,1204590400,34900,34900,34900,34800,49
|
|
20230601,133900,1202881200,34900,34900,34900,34900,0
|
|
20230601,133800,1202881200,34900,34900,34900,34900,2
|
|
20230601,133700,1202811400,34700,34800,34800,34700,490
|
|
20230601,133600,1185776950,34800,34850,34850,34800,662
|
|
20230601,133500,1162737750,34850,34850,34850,34850,165
|
|
20230601,133400,1156987500,34800,34800,34800,34800,0
|
|
20230601,133300,1156987500,34800,34800,34800,34800,0
|
|
20230601,133200,1156987500,34800,34850,34850,34800,20
|
|
20230601,133100,1156291450,34800,34800,34800,34800,20
|
|
20230601,133000,1155595450,34800,34850,34950,34800,143
|
|
20230601,132900,1150613450,34800,34900,34900,34800,164
|
|
20230601,132800,1144898050,34950,34950,34950,34950,2
|
|
20230601,132700,1144828150,34950,34950,34950,34950,0
|
|
20230601,132600,1144828150,34950,34950,34950,34950,121
|
|
20230601,132500,1140599200,34950,34950,34950,34950,0
|
|
20230601,132400,1140599200,34950,34950,34950,34950,0
|
|
20230601,132300,1140599200,34950,34950,34950,34950,5
|
|
20230601,132200,1140424450,34950,34950,34950,34950,0
|
|
20230601,132100,1140424450,34950,34950,34950,34950,1
|
|
20230601,132000,1140389500,34900,34900,34900,34900,1
|
|
20230601,131900,1140354600,34900,34950,34950,34900,161
|
|
20230601,131800,1134735650,34900,34900,34900,34900,9
|
|
20230601,131700,1134421550,34900,34900,34900,34900,0
|
|
20230601,131600,1134421550,34900,34900,34900,34900,2
|
|
20230601,131500,1134351750,34850,34950,34950,34850,447
|
|
20230601,131400,1118763850,34950,34950,34950,34950,3
|
|
20230601,131300,1118659000,34950,34950,34950,34950,0
|
|
20230601,131200,1118659000,34950,34950,34950,34950,0
|
|
20230601,131100,1118659000,34950,34950,34950,34950,0
|
|
20230601,131000,1118659000,34950,34950,34950,34950,0
|
|
20230601,130900,1118659000,34950,34950,34950,34950,0
|
|
20230601,130800,1118659000,34950,34950,34950,34950,24
|
|
20230601,130700,1117820200,34900,34950,34950,34900,15
|
|
20230601,130600,1117296150,35000,35000,35000,35000,0
|
|
20230601,130500,1117296150,35000,35000,35000,35000,0
|
|
20230601,130400,1117296150,35000,35000,35000,35000,0
|
|
20230601,130300,1117296150,35000,35000,35000,35000,20
|
|
20230601,130200,1116596150,35000,35000,35000,35000,0
|
|
20230601,130100,1116596150,35000,35000,35000,35000,0
|
|
20230601,130000,1116596150,35000,35000,35000,35000,39
|
|
20230601,125900,1115231150,35000,35000,35000,35000,0
|
|
20230601,125800,1115231150,35000,35000,35000,35000,6
|
|
20230601,125700,1115021150,35000,35000,35000,35000,0
|
|
20230601,125600,1115021150,35000,35000,35000,35000,0
|
|
20230601,125500,1115021150,35000,35000,35000,35000,0
|
|
20230601,125400,1115021150,35000,35000,35000,35000,0
|
|
20230601,125300,1115021150,35000,35000,35000,35000,59
|
|
20230601,125200,1112956150,35000,35000,35000,35000,0
|
|
20230601,125100,1112956150,35000,35000,35000,35000,0
|
|
20230601,125000,1112956150,35000,35000,35000,35000,0
|
|
20230601,124900,1112956150,35000,35000,35000,35000,1
|
|
20230601,124800,1112921150,34850,34850,34850,34850,0
|
|
20230601,124700,1112921150,34850,34900,34900,34850,100
|
|
20230601,124600,1109435850,35000,35000,35000,35000,1
|
|
20230601,124500,1109400850,34950,34950,34950,34950,1
|
|
20230601,124400,1109365900,34950,34950,34950,34950,4
|
|
20230601,124300,1109226100,34950,34950,34950,34950,84
|
|
20230601,124200,1106290300,35000,35000,35000,35000,7
|
|
20230601,124100,1106045300,34950,34950,34950,34950,0
|
|
20230601,124000,1106045300,34950,34900,34950,34900,90
|
|
20230601,123900,1102902400,34900,34900,34900,34900,0
|
|
20230601,123800,1102902400,34900,34900,34900,34900,98
|
|
20230601,123700,1099482200,34800,34800,34800,34800,0
|
|
20230601,123600,1099482200,34800,34800,34800,34800,0
|
|
20230601,123500,1099482200,34800,34800,34800,34800,10
|
|
20230601,123400,1099134200,34800,34800,34800,34800,0
|
|
20230601,123300,1099134200,34800,34900,34900,34800,88
|
|
20230601,123200,1096067650,34900,34900,34900,34900,0
|
|
20230601,123100,1096067650,34900,34900,34900,34900,3
|
|
20230601,123000,1095962950,34950,34950,34950,34950,1
|
|
20230601,122900,1095928000,34950,34950,34950,34950,67
|
|
20230601,122800,1093586350,35000,35000,35000,35000,0
|
|
20230601,122700,1093586350,35000,35000,35000,35000,1
|
|
20230601,122600,1093551350,35000,35000,35000,35000,11
|
|
20230601,122500,1093166350,35000,35000,35000,35000,0
|
|
20230601,122400,1093166350,35000,35050,35050,35000,63
|
|
20230601,122300,1090960750,35000,35000,35000,35000,36
|
|
20230601,122200,1089700750,34950,34950,34950,34950,0
|
|
20230601,122100,1089700750,34950,34950,34950,34950,0
|
|
20230601,122000,1089700750,34950,34950,34950,34950,5
|
|
20230601,121900,1089526000,34950,34950,34950,34950,5
|
|
20230601,121800,1089351250,35000,35000,35000,35000,137
|
|
20230601,121700,1084556250,35000,35150,35150,34550,5675
|
|
20230601,121600,887545400,35150,35150,35150,35150,3
|
|
20230601,121500,887439950,35150,35150,35150,35150,2
|
|
20230601,121400,887369650,35100,35100,35100,35100,0
|
|
20230601,121300,887369650,35100,35100,35100,35100,0
|
|
20230601,121200,887369650,35100,35100,35100,35100,0
|
|
20230601,121100,887369650,35100,35100,35100,35100,3
|
|
20230601,121000,887264350,35100,35100,35100,35100,2
|
|
20230601,120900,887194150,35050,35000,35050,35000,50
|
|
20230601,120800,885441750,35000,35000,35000,35000,178
|
|
20230601,120700,879211750,35000,34800,35000,34800,328
|
|
20230601,120600,867754800,34850,34850,34850,34850,11
|
|
20230601,120500,867371450,34850,34850,34850,34850,5
|
|
20230601,120400,867197200,34850,34950,34950,34850,481
|
|
20230601,120300,850434050,34900,34900,34900,34900,3
|
|
20230601,120200,850329350,34850,34900,34900,34850,102
|
|
20230601,120100,846770100,34900,34900,34900,34900,8
|
|
20230601,120000,846490900,34950,34900,34950,34900,68
|
|
20230601,115900,844117650,34900,34900,34900,34900,119
|
|
20230601,115800,839964550,34900,34900,34900,34900,236
|
|
20230601,115700,831728150,34850,34850,34850,34850,0
|
|
20230601,115600,831728150,34850,34850,34850,34850,0
|
|
20230601,115500,831728150,34850,34850,34850,34850,2
|
|
20230601,115400,831658450,34850,34850,34850,34850,0
|
|
20230601,115300,831658450,34850,34850,34850,34850,10
|
|
20230601,115200,831309950,34850,34850,34850,34850,8
|
|
20230601,115100,831031150,34850,34850,34850,34850,16
|
|
20230601,115000,830473550,34850,34850,34850,34850,5
|
|
20230601,114900,830299300,34850,34850,34850,34850,27
|
|
20230601,114800,829358350,34850,34850,34850,34850,1
|
|
20230601,114700,829323500,34850,34850,34850,34850,1
|
|
20230601,114600,829288650,34850,34900,34900,34850,17
|
|
20230601,114500,828696100,34900,34900,34900,34900,3
|
|
20230601,114400,828591400,34900,34900,34900,34900,15
|
|
20230601,114300,828067900,34950,34950,34950,34950,0
|
|
20230601,114200,828067900,34950,34950,34950,34950,0
|
|
20230601,114100,828067900,34950,34800,34950,34800,5
|
|
20230601,114000,827893750,34800,34800,34800,34800,5
|
|
20230601,113900,827719750,34750,34950,34950,34750,1500
|
|
20230601,113800,775480950,35000,35000,35000,35000,1
|
|
20230601,113700,775445950,35000,35000,35000,35000,0
|
|
20230601,113600,775445950,35000,35000,35000,35000,0
|
|
20230601,113500,775445950,35000,35000,35000,35000,0
|
|
20230601,113400,775445950,35000,35000,35000,35000,0
|
|
20230601,113300,775445950,35000,34950,35000,34950,71
|
|
20230601,113200,772963450,35000,34950,35000,34950,63
|
|
20230601,113100,770761450,35000,35000,35000,35000,270
|
|
20230601,113000,761311450,35050,35050,35050,35050,0
|
|
20230601,112900,761311450,35050,35050,35050,35050,93
|
|
20230601,112800,758051800,35050,34900,35050,34900,65
|
|
20230601,112700,755782550,34900,34900,34900,34900,9
|
|
20230601,112600,755468450,34900,34900,34900,34900,0
|
|
20230601,112500,755468450,34900,34950,34950,34900,177
|
|
20230601,112400,749283150,35000,35000,35000,35000,1
|
|
20230601,112300,749248150,34950,34950,34950,34950,0
|
|
20230601,112200,749248150,34950,34950,34950,34950,50
|
|
20230601,112100,747500650,35000,35000,35000,35000,0
|
|
20230601,112000,747500650,35000,35000,35000,35000,0
|
|
20230601,111900,747500650,35000,35000,35000,35000,46
|
|
20230601,111800,745890650,35000,35000,35000,35000,21
|
|
20230601,111700,745155650,35050,35050,35050,35050,0
|
|
20230601,111600,745155650,35050,35050,35050,35050,14
|
|
20230601,111500,744664950,35050,35050,35050,35050,0
|
|
20230601,111400,744664950,35050,35050,35050,35050,1
|
|
20230601,111300,744629900,35050,35050,35050,35050,19
|
|
20230601,111200,743963950,35050,35050,35050,35050,0
|
|
20230601,111100,743963950,35050,35050,35050,35050,24
|
|
20230601,111000,743122750,34900,34900,34900,34900,0
|
|
20230601,110900,743122750,34900,34900,34900,34900,21
|
|
20230601,110800,742389850,34900,35000,35000,34900,211
|
|
20230601,110700,735023850,34950,34950,34950,34950,40
|
|
20230601,110600,733625850,34850,34950,34950,34850,200
|
|
20230601,110500,726643350,35000,35000,35000,35000,0
|
|
20230601,110400,726643350,35000,35000,35000,35000,61
|
|
20230601,110300,724508350,35000,34900,35000,34850,698
|
|
20230601,110200,700157000,34900,34950,34950,34900,129
|
|
20230601,110100,695649700,34950,34950,34950,34950,12
|
|
20230601,110000,695230300,35050,35050,35050,35050,76
|
|
20230601,105900,692566500,35050,35050,35050,35050,2
|
|
20230601,105800,692496400,35050,35050,35050,35050,130
|
|
20230601,105700,687939900,34900,35050,35050,34900,502
|
|
20230601,105600,670403700,35150,35100,35150,35100,31
|
|
20230601,105500,669314150,35100,35100,35100,35100,120
|
|
20230601,105400,665102150,35050,35050,35050,35050,0
|
|
20230601,105300,665102150,35050,35050,35050,35050,86
|
|
20230601,105200,662087850,34900,34900,34950,34700,937
|
|
20230601,105100,629472650,34850,34850,34850,34800,1327
|
|
20230601,105000,583277050,34800,35000,35000,34800,442
|
|
20230601,104900,567859950,35100,35100,35150,34850,2673
|
|
20230601,104800,474347700,35300,35300,35300,35300,10
|
|
20230601,104700,473994700,35100,35100,35100,35100,23
|
|
20230601,104600,473187400,35050,35150,35150,35050,54
|
|
20230601,104500,471293100,35150,35150,35150,35150,0
|
|
20230601,104400,471293100,35150,35150,35150,35150,0
|
|
20230601,104300,471293100,35150,35150,35150,35150,0
|
|
20230601,104200,471293100,35150,35150,35150,35150,293
|
|
20230601,104100,460994150,35150,35150,35150,35150,21
|
|
20230601,104000,460256000,35150,35200,35200,35150,3
|
|
20230601,103900,460150500,35200,35200,35200,35200,93
|
|
20230601,103800,456876900,35200,35200,35200,35200,50
|
|
20230601,103700,455116900,35300,35300,35300,35300,1
|
|
20230601,103600,455081600,35350,35350,35350,35350,0
|
|
20230601,103500,455081600,35350,35350,35350,35350,0
|
|
20230601,103400,455081600,35350,35350,35350,35150,203
|
|
20230601,103300,447936800,35400,35400,35400,35400,0
|
|
20230601,103200,447936800,35400,35400,35400,35400,3
|
|
20230601,103100,447830600,35400,35400,35400,35400,11
|
|
20230601,103000,447441200,35400,35250,35400,35250,148
|
|
20230601,102900,442215750,35200,35300,35300,35200,14
|
|
20230601,102800,441721950,35300,35250,35300,35250,101
|
|
20230601,102700,438159850,35100,35100,35100,35100,53
|
|
20230601,102600,436299550,35100,35150,35150,35100,50
|
|
20230601,102500,434544050,35100,35150,35150,35100,37
|
|
20230601,102400,433243600,35100,35100,35100,35100,0
|
|
20230601,102300,433243600,35100,35100,35100,35100,6
|
|
20230601,102200,433033000,35100,34900,35100,34900,178
|
|
20230601,102100,426790500,34900,34900,34900,34900,0
|
|
20230601,102000,426790500,34900,35000,35000,34900,767
|
|
20230601,101900,400001400,35000,35050,35050,35000,3
|
|
20230601,101800,399896300,35050,35000,35050,35000,99
|
|
20230601,101700,396429300,35000,35000,35000,35000,41
|
|
20230601,101600,394994300,35000,35050,35050,35000,60
|
|
20230601,101500,392893800,35050,35050,35050,35050,0
|
|
20230601,101400,392893800,35050,35000,35050,35000,28
|
|
20230601,101300,391913750,35000,35050,35050,35000,211
|
|
20230601,101200,384527750,35050,35050,35050,35050,2
|
|
20230601,101100,384457650,35050,35000,35050,35000,55
|
|
20230601,101000,382532400,35000,35000,35000,34950,68
|
|
20230601,100900,380152800,35000,35000,35000,35000,20
|
|
20230601,100800,379452800,35000,35000,35000,35000,583
|
|
20230601,100700,359047800,35050,35100,35100,35050,145
|
|
20230601,100600,353965300,35100,35100,35100,35100,165
|
|
20230601,100500,348173800,35100,35100,35100,35100,3
|
|
20230601,100400,348068500,35150,35150,35150,35150,20
|
|
20230601,100300,347365500,35150,35150,35150,35150,0
|
|
20230601,100200,347365500,35150,35150,35150,35150,0
|
|
20230601,100100,347365500,35150,35150,35150,35150,1
|
|
20230601,100000,347330350,35150,35050,35150,35050,92
|
|
20230601,095900,344099150,35100,35150,35150,35100,139
|
|
20230601,095800,339217250,35150,35150,35150,35150,7
|
|
20230601,095700,338971200,35150,35150,35150,35150,24
|
|
20230601,095600,338127600,35150,35150,35150,35150,0
|
|
20230601,095500,338127600,35150,35250,35250,35150,74
|
|
20230601,095400,335526100,35300,35300,35300,35300,0
|
|
20230601,095300,335526100,35300,35300,35300,35300,0
|
|
20230601,095200,335526100,35300,35300,35300,35300,0
|
|
20230601,095100,335526100,35300,35300,35300,35300,1
|
|
20230601,095000,335490800,35300,35100,35300,35100,26
|
|
20230601,094900,334576750,35100,35100,35100,35100,114
|
|
20230601,094800,330575350,35200,35200,35200,35200,0
|
|
20230601,094700,330575350,35200,35000,35200,35000,302
|
|
20230601,094600,319981550,35000,35400,35400,35000,1160
|
|
20230601,094500,279218650,35400,35400,35400,35400,0
|
|
20230601,094400,279218650,35400,35400,35450,35400,111
|
|
20230601,094300,275284250,35450,35450,35450,35450,147
|
|
20230601,094200,270073100,35450,35450,35450,35450,0
|
|
20230601,094100,270073100,35450,35450,35450,35450,0
|
|
20230601,094000,270073100,35450,35500,35500,35450,479
|
|
20230601,093900,253069800,35500,35600,35600,35500,309
|
|
20230601,093800,242084850,35650,35650,35650,35600,58
|
|
20230601,093700,240018100,35700,35750,35750,35700,58
|
|
20230601,093600,237945100,35800,35800,35800,35800,7
|
|
20230601,093500,237694500,35800,35850,35850,35750,434
|
|
20230601,093400,222158350,35850,35850,35850,35850,27
|
|
20230601,093300,221190400,35850,35850,35850,35850,12
|
|
20230601,093200,220760200,35850,35800,35850,35750,181
|
|
20230601,093100,214276550,35800,35800,35800,35800,113
|
|
20230601,093000,210231150,35800,35700,35800,35700,305
|
|
20230601,092900,199329700,35700,35700,35700,35700,53
|
|
20230601,092800,197437600,35700,35700,35700,35700,15
|
|
20230601,092700,196902100,35700,35700,35700,35700,50
|
|
20230601,092600,195117100,35650,35600,35650,35550,66
|
|
20230601,092500,192766700,35600,35650,35650,35600,220
|
|
20230601,092400,184934200,35700,35700,35700,35700,137
|
|
20230601,092300,180043300,35700,35700,35700,35700,20
|
|
20230601,092200,179329300,35700,35700,35700,35700,57
|
|
20230601,092100,177294400,35700,35650,35700,35650,155
|
|
20230601,092000,171764100,35650,35650,35650,35650,50
|
|
20230601,091900,169981600,35650,35650,35650,35650,2
|
|
20230601,091800,169910300,35550,35550,35550,35550,50
|
|
20230601,091700,168132800,35650,35600,35650,35600,102
|
|
20230601,091600,164501500,35600,35550,35600,35550,123
|
|
20230601,091500,160128300,35600,35700,35700,35600,94
|
|
20230601,091400,156780750,35750,35650,35750,35650,151
|
|
20230601,091300,151392000,35650,35550,35650,35550,296
|
|
20230601,091200,140854700,35600,35550,35600,35550,33
|
|
20230601,091100,139681300,35550,35550,35550,35550,13
|
|
20230601,091000,139219150,35550,35500,35550,35500,28
|
|
20230601,090900,138224250,35300,35200,35300,35050,1874
|
|
20230601,090800,72386600,35300,35150,35300,35150,431
|
|
20230601,090700,57224850,35150,35200,35200,35150,89
|
|
20230601,090600,54092100,35300,35250,35300,35250,14
|
|
20230601,090500,53598400,35300,35450,35450,35300,219
|
|
20230601,090400,45839550,35450,35450,35450,35450,17
|
|
20230601,090300,45236900,35250,35250,35250,35250,63
|
|
20230601,090200,43016150,35250,35250,35250,35250,31
|
|
20230601,090100,41923400,35450,35350,35450,35350,444
|
|
20230601,090000,26226500,35350,35500,35500,35300,740
|