817 lines
42 KiB
CSV
817 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223400,1550630700,22800,22800,22800,22800,627
|
|
20230601,223300,1550630700,22800,22800,22800,22800,0
|
|
20230601,223200,1550630700,22800,22800,22800,22800,0
|
|
20230601,223100,1550630700,22800,22800,22800,22800,0
|
|
20230601,223000,1550630700,22800,22800,22800,22800,0
|
|
20230601,222900,1550630700,22800,22800,22800,22800,0
|
|
20230601,222800,1550630700,22800,22800,22800,22800,0
|
|
20230601,222700,1550630700,22800,22800,22800,22800,0
|
|
20230601,222600,1550630700,22800,22800,22800,22800,0
|
|
20230601,222500,1550630700,22800,22800,22800,22800,0
|
|
20230601,222400,1550630700,22800,22800,22800,22800,0
|
|
20230601,222300,1550630700,22800,22800,22800,22800,0
|
|
20230601,222200,1550630700,22800,22800,22800,22800,0
|
|
20230601,222100,1550630700,22800,22800,22800,22800,0
|
|
20230601,222000,1550630700,22800,22800,22800,22800,0
|
|
20230601,221900,1550630700,22800,22800,22800,22800,0
|
|
20230601,221800,1550630700,22800,22800,22800,22800,0
|
|
20230601,221700,1550630700,22800,22800,22800,22800,0
|
|
20230601,221600,1550630700,22800,22800,22800,22800,0
|
|
20230601,221500,1550630700,22800,22800,22800,22800,0
|
|
20230601,221400,1550630700,22800,22800,22800,22800,0
|
|
20230601,221300,1550630700,22800,22800,22800,22800,0
|
|
20230601,221200,1550630700,22800,22800,22800,22800,0
|
|
20230601,221100,1550630700,22800,22800,22800,22800,0
|
|
20230601,221000,1550630700,22800,22800,22800,22800,0
|
|
20230601,220900,1550630700,22800,22800,22800,22800,0
|
|
20230601,220800,1550630700,22800,22800,22800,22800,0
|
|
20230601,220700,1550630700,22800,22800,22800,22800,0
|
|
20230601,220600,1550630700,22800,22800,22800,22800,0
|
|
20230601,220500,1550630700,22800,22800,22800,22800,0
|
|
20230601,220400,1550630700,22800,22800,22800,22800,627
|
|
20230601,220300,1550630700,22800,22800,22800,22800,0
|
|
20230601,220200,1550630700,22800,22800,22800,22800,0
|
|
20230601,220100,1550630700,22800,22800,22800,22800,0
|
|
20230601,220000,1550630700,22800,22800,22800,22800,0
|
|
20230601,215900,1550630700,22800,22800,22800,22800,0
|
|
20230601,215800,1550630700,22800,22800,22800,22800,0
|
|
20230601,215700,1550630700,22800,22800,22800,22800,0
|
|
20230601,215600,1550630700,22800,22800,22800,22800,0
|
|
20230601,215500,1550630700,22800,22800,22800,22800,0
|
|
20230601,215400,1550630700,22800,22800,22800,22800,0
|
|
20230601,215300,1550630700,22800,22800,22800,22800,0
|
|
20230601,215200,1550630700,22800,22800,22800,22800,0
|
|
20230601,215100,1550630700,22800,22800,22800,22800,0
|
|
20230601,215000,1550630700,22800,22800,22800,22800,0
|
|
20230601,214900,1550630700,22800,22800,22800,22800,0
|
|
20230601,214800,1550630700,22800,22800,22800,22800,0
|
|
20230601,214700,1550630700,22800,22800,22800,22800,0
|
|
20230601,214600,1550630700,22800,22800,22800,22800,0
|
|
20230601,214500,1550630700,22800,22800,22800,22800,0
|
|
20230601,214400,1550630700,22800,22800,22800,22800,0
|
|
20230601,214300,1550630700,22800,22800,22800,22800,0
|
|
20230601,214200,1550630700,22800,22800,22800,22800,0
|
|
20230601,214100,1550630700,22800,22800,22800,22800,0
|
|
20230601,214000,1550630700,22800,22800,22800,22800,0
|
|
20230601,213900,1550630700,22800,22800,22800,22800,0
|
|
20230601,213800,1550630700,22800,22800,22800,22800,0
|
|
20230601,213700,1550630700,22800,22800,22800,22800,0
|
|
20230601,213600,1550630700,22800,22800,22800,22800,0
|
|
20230601,213500,1550630700,22800,22800,22800,22800,0
|
|
20230601,213400,1550630700,22800,22800,22800,22800,627
|
|
20230601,213300,1550630700,22800,22800,22800,22800,0
|
|
20230601,213200,1550630700,22800,22800,22800,22800,0
|
|
20230601,213100,1550630700,22800,22800,22800,22800,0
|
|
20230601,213000,1550630700,22800,22800,22800,22800,0
|
|
20230601,212900,1550630700,22800,22800,22800,22800,0
|
|
20230601,212800,1550630700,22800,22800,22800,22800,0
|
|
20230601,212700,1550630700,22800,22800,22800,22800,0
|
|
20230601,212600,1550630700,22800,22800,22800,22800,0
|
|
20230601,212500,1550630700,22800,22800,22800,22800,0
|
|
20230601,212400,1550630700,22800,22800,22800,22800,0
|
|
20230601,212300,1550630700,22800,22800,22800,22800,0
|
|
20230601,212200,1550630700,22800,22800,22800,22800,0
|
|
20230601,212100,1550630700,22800,22800,22800,22800,0
|
|
20230601,212000,1550630700,22800,22800,22800,22800,0
|
|
20230601,211900,1550630700,22800,22800,22800,22800,0
|
|
20230601,211800,1550630700,22800,22800,22800,22800,0
|
|
20230601,211700,1550630700,22800,22800,22800,22800,0
|
|
20230601,211600,1550630700,22800,22800,22800,22800,0
|
|
20230601,211500,1550630700,22800,22800,22800,22800,0
|
|
20230601,211400,1550630700,22800,22800,22800,22800,0
|
|
20230601,211300,1550630700,22800,22800,22800,22800,0
|
|
20230601,211200,1550630700,22800,22800,22800,22800,0
|
|
20230601,211100,1550630700,22800,22800,22800,22800,0
|
|
20230601,211000,1550630700,22800,22800,22800,22800,0
|
|
20230601,210900,1550630700,22800,22800,22800,22800,0
|
|
20230601,210800,1550630700,22800,22800,22800,22800,0
|
|
20230601,210700,1550630700,22800,22800,22800,22800,0
|
|
20230601,210600,1550630700,22800,22800,22800,22800,0
|
|
20230601,210500,1550630700,22800,22800,22800,22800,0
|
|
20230601,210400,1550630700,22800,22800,22800,22800,627
|
|
20230601,210300,1550630700,22800,22800,22800,22800,0
|
|
20230601,210200,1550630700,22800,22800,22800,22800,0
|
|
20230601,210100,1550630700,22800,22800,22800,22800,0
|
|
20230601,210000,1550630700,22800,22800,22800,22800,0
|
|
20230601,205900,1550630700,22800,22800,22800,22800,0
|
|
20230601,205800,1550630700,22800,22800,22800,22800,0
|
|
20230601,205700,1550630700,22800,22800,22800,22800,0
|
|
20230601,205600,1550630700,22800,22800,22800,22800,0
|
|
20230601,205500,1550630700,22800,22800,22800,22800,0
|
|
20230601,205400,1550630700,22800,22800,22800,22800,0
|
|
20230601,205300,1550630700,22800,22800,22800,22800,0
|
|
20230601,205200,1550630700,22800,22800,22800,22800,0
|
|
20230601,205100,1550630700,22800,22800,22800,22800,0
|
|
20230601,205000,1550630700,22800,22800,22800,22800,0
|
|
20230601,204900,1550630700,22800,22800,22800,22800,0
|
|
20230601,204800,1550630700,22800,22800,22800,22800,0
|
|
20230601,204700,1550630700,22800,22800,22800,22800,0
|
|
20230601,204600,1550630700,22800,22800,22800,22800,0
|
|
20230601,204500,1550630700,22800,22800,22800,22800,0
|
|
20230601,204400,1550630700,22800,22800,22800,22800,0
|
|
20230601,204300,1550630700,22800,22800,22800,22800,0
|
|
20230601,204200,1550630700,22800,22800,22800,22800,0
|
|
20230601,204100,1550630700,22800,22800,22800,22800,0
|
|
20230601,204000,1550630700,22800,22800,22800,22800,0
|
|
20230601,203900,1550630700,22800,22800,22800,22800,0
|
|
20230601,203800,1550630700,22800,22800,22800,22800,0
|
|
20230601,203700,1550630700,22800,22800,22800,22800,0
|
|
20230601,203600,1550630700,22800,22800,22800,22800,0
|
|
20230601,203500,1550630700,22800,22800,22800,22800,0
|
|
20230601,203400,1550630700,22800,22800,22800,22800,627
|
|
20230601,203300,1550630700,22800,22800,22800,22800,0
|
|
20230601,203200,1550630700,22800,22800,22800,22800,0
|
|
20230601,203100,1550630700,22800,22800,22800,22800,0
|
|
20230601,203000,1550630700,22800,22800,22800,22800,0
|
|
20230601,202900,1550630700,22800,22800,22800,22800,0
|
|
20230601,202800,1550630700,22800,22800,22800,22800,0
|
|
20230601,202700,1550630700,22800,22800,22800,22800,0
|
|
20230601,202600,1550630700,22800,22800,22800,22800,0
|
|
20230601,202500,1550630700,22800,22800,22800,22800,0
|
|
20230601,202400,1550630700,22800,22800,22800,22800,0
|
|
20230601,202300,1550630700,22800,22800,22800,22800,0
|
|
20230601,202200,1550630700,22800,22800,22800,22800,0
|
|
20230601,202100,1550630700,22800,22800,22800,22800,0
|
|
20230601,202000,1550630700,22800,22800,22800,22800,0
|
|
20230601,201900,1550630700,22800,22800,22800,22800,0
|
|
20230601,201800,1550630700,22800,22800,22800,22800,0
|
|
20230601,201700,1550630700,22800,22800,22800,22800,0
|
|
20230601,201600,1550630700,22800,22800,22800,22800,0
|
|
20230601,201500,1550630700,22800,22800,22800,22800,0
|
|
20230601,201400,1550630700,22800,22800,22800,22800,0
|
|
20230601,201300,1550630700,22800,22800,22800,22800,0
|
|
20230601,201200,1550630700,22800,22800,22800,22800,0
|
|
20230601,201100,1550630700,22800,22800,22800,22800,0
|
|
20230601,201000,1550630700,22800,22800,22800,22800,0
|
|
20230601,200900,1550630700,22800,22800,22800,22800,0
|
|
20230601,200800,1550630700,22800,22800,22800,22800,0
|
|
20230601,200700,1550630700,22800,22800,22800,22800,0
|
|
20230601,200600,1550630700,22800,22800,22800,22800,0
|
|
20230601,200500,1550630700,22800,22800,22800,22800,0
|
|
20230601,200400,1550630700,22800,22800,22800,22800,627
|
|
20230601,200300,1550630700,22800,22800,22800,22800,0
|
|
20230601,200200,1550630700,22800,22800,22800,22800,0
|
|
20230601,200100,1550630700,22800,22800,22800,22800,0
|
|
20230601,200000,1550630700,22800,22800,22800,22800,0
|
|
20230601,195900,1550630700,22800,22800,22800,22800,0
|
|
20230601,195800,1550630700,22800,22800,22800,22800,0
|
|
20230601,195700,1550630700,22800,22800,22800,22800,0
|
|
20230601,195600,1550630700,22800,22800,22800,22800,0
|
|
20230601,195500,1550630700,22800,22800,22800,22800,0
|
|
20230601,195400,1550630700,22800,22800,22800,22800,0
|
|
20230601,195300,1550630700,22800,22800,22800,22800,0
|
|
20230601,195200,1550630700,22800,22800,22800,22800,0
|
|
20230601,195100,1550630700,22800,22800,22800,22800,0
|
|
20230601,195000,1550630700,22800,22800,22800,22800,0
|
|
20230601,194900,1550630700,22800,22800,22800,22800,0
|
|
20230601,194800,1550630700,22800,22800,22800,22800,0
|
|
20230601,194700,1550630700,22800,22800,22800,22800,0
|
|
20230601,194600,1550630700,22800,22800,22800,22800,0
|
|
20230601,194500,1550630700,22800,22800,22800,22800,0
|
|
20230601,194400,1550630700,22800,22800,22800,22800,0
|
|
20230601,194300,1550630700,22800,22800,22800,22800,0
|
|
20230601,194200,1550630700,22800,22800,22800,22800,0
|
|
20230601,194100,1550630700,22800,22800,22800,22800,0
|
|
20230601,194000,1550630700,22800,22800,22800,22800,0
|
|
20230601,193900,1550630700,22800,22800,22800,22800,0
|
|
20230601,193800,1550630700,22800,22800,22800,22800,0
|
|
20230601,193700,1550630700,22800,22800,22800,22800,0
|
|
20230601,193600,1550630700,22800,22800,22800,22800,0
|
|
20230601,193500,1550630700,22800,22800,22800,22800,0
|
|
20230601,193400,1550630700,22800,22800,22800,22800,627
|
|
20230601,193300,1550630700,22800,22800,22800,22800,0
|
|
20230601,193200,1550630700,22800,22800,22800,22800,0
|
|
20230601,193100,1550630700,22800,22800,22800,22800,0
|
|
20230601,193000,1550630700,22800,22800,22800,22800,0
|
|
20230601,192900,1550630700,22800,22800,22800,22800,0
|
|
20230601,192800,1550630700,22800,22800,22800,22800,0
|
|
20230601,192700,1550630700,22800,22800,22800,22800,0
|
|
20230601,192600,1550630700,22800,22800,22800,22800,0
|
|
20230601,192500,1550630700,22800,22800,22800,22800,0
|
|
20230601,192400,1550630700,22800,22800,22800,22800,0
|
|
20230601,192300,1550630700,22800,22800,22800,22800,0
|
|
20230601,192200,1550630700,22800,22800,22800,22800,0
|
|
20230601,192100,1550630700,22800,22800,22800,22800,0
|
|
20230601,192000,1550630700,22800,22800,22800,22800,0
|
|
20230601,191900,1550630700,22800,22800,22800,22800,0
|
|
20230601,191800,1550630700,22800,22800,22800,22800,0
|
|
20230601,191700,1550630700,22800,22800,22800,22800,0
|
|
20230601,191600,1550630700,22800,22800,22800,22800,0
|
|
20230601,191500,1550630700,22800,22800,22800,22800,0
|
|
20230601,191400,1550630700,22800,22800,22800,22800,0
|
|
20230601,191300,1550630700,22800,22800,22800,22800,0
|
|
20230601,191200,1550630700,22800,22800,22800,22800,0
|
|
20230601,191100,1550630700,22800,22800,22800,22800,0
|
|
20230601,191000,1550630700,22800,22800,22800,22800,0
|
|
20230601,190900,1550630700,22800,22800,22800,22800,0
|
|
20230601,190800,1550630700,22800,22800,22800,22800,0
|
|
20230601,190700,1550630700,22800,22800,22800,22800,0
|
|
20230601,190600,1550630700,22800,22800,22800,22800,0
|
|
20230601,190500,1550630700,22800,22800,22800,22800,0
|
|
20230601,190400,1550630700,22800,22800,22800,22800,627
|
|
20230601,190300,1550630700,22800,22800,22800,22800,0
|
|
20230601,190200,1550630700,22800,22800,22800,22800,0
|
|
20230601,190100,1550630700,22800,22800,22800,22800,0
|
|
20230601,190000,1550630700,22800,22800,22800,22800,0
|
|
20230601,185900,1550630700,22800,22800,22800,22800,0
|
|
20230601,185800,1550630700,22800,22800,22800,22800,0
|
|
20230601,185700,1550630700,22800,22800,22800,22800,0
|
|
20230601,185600,1550630700,22800,22800,22800,22800,0
|
|
20230601,185500,1550630700,22800,22800,22800,22800,0
|
|
20230601,185400,1550630700,22800,22800,22800,22800,0
|
|
20230601,185300,1550630700,22800,22800,22800,22800,0
|
|
20230601,185200,1550630700,22800,22800,22800,22800,0
|
|
20230601,185100,1550630700,22800,22800,22800,22800,0
|
|
20230601,185000,1550630700,22800,22800,22800,22800,0
|
|
20230601,184900,1550630700,22800,22800,22800,22800,0
|
|
20230601,184800,1550630700,22800,22800,22800,22800,0
|
|
20230601,184700,1550630700,22800,22800,22800,22800,0
|
|
20230601,184600,1550630700,22800,22800,22800,22800,0
|
|
20230601,184500,1550630700,22800,22800,22800,22800,0
|
|
20230601,184400,1550630700,22800,22800,22800,22800,0
|
|
20230601,184300,1550630700,22800,22800,22800,22800,0
|
|
20230601,184200,1550630700,22800,22800,22800,22800,0
|
|
20230601,184100,1550630700,22800,22800,22800,22800,0
|
|
20230601,184000,1550630700,22800,22800,22800,22800,0
|
|
20230601,183900,1550630700,22800,22800,22800,22800,0
|
|
20230601,183800,1550630700,22800,22800,22800,22800,0
|
|
20230601,183700,1550630700,22800,22800,22800,22800,0
|
|
20230601,183600,1550630700,22800,22800,22800,22800,0
|
|
20230601,183500,1550630700,22800,22800,22800,22800,0
|
|
20230601,183400,1550630700,22800,22800,22800,22800,627
|
|
20230601,183300,1550630700,22800,22800,22800,22800,0
|
|
20230601,183200,1550630700,22800,22800,22800,22800,0
|
|
20230601,183100,1550630700,22800,22800,22800,22800,0
|
|
20230601,183000,1550630700,22800,22800,22800,22800,0
|
|
20230601,182900,1550630700,22800,22800,22800,22800,0
|
|
20230601,182800,1550630700,22800,22800,22800,22800,0
|
|
20230601,182700,1550630700,22800,22800,22800,22800,0
|
|
20230601,182600,1550630700,22800,22800,22800,22800,0
|
|
20230601,182500,1550630700,22800,22800,22800,22800,0
|
|
20230601,182400,1550630700,22800,22800,22800,22800,0
|
|
20230601,182300,1550630700,22800,22800,22800,22800,0
|
|
20230601,182200,1550630700,22800,22800,22800,22800,0
|
|
20230601,182100,1550630700,22800,22800,22800,22800,0
|
|
20230601,182000,1550630700,22800,22800,22800,22800,0
|
|
20230601,181900,1550630700,22800,22800,22800,22800,0
|
|
20230601,181800,1550630700,22800,22800,22800,22800,0
|
|
20230601,181700,1550630700,22800,22800,22800,22800,0
|
|
20230601,181600,1550630700,22800,22800,22800,22800,0
|
|
20230601,181500,1550630700,22800,22800,22800,22800,0
|
|
20230601,181400,1550630700,22800,22800,22800,22800,0
|
|
20230601,181300,1550630700,22800,22800,22800,22800,0
|
|
20230601,181200,1550630700,22800,22800,22800,22800,0
|
|
20230601,181100,1550630700,22800,22800,22800,22800,0
|
|
20230601,181000,1550630700,22800,22800,22800,22800,0
|
|
20230601,180900,1550630700,22800,22800,22800,22800,0
|
|
20230601,180800,1550630700,22800,22800,22800,22800,0
|
|
20230601,180700,1550630700,22800,22800,22800,22800,0
|
|
20230601,180600,1550630700,22800,22800,22800,22800,0
|
|
20230601,180500,1550630700,22800,22800,22800,22800,0
|
|
20230601,180400,1550630700,22800,22800,22800,22800,627
|
|
20230601,180300,1550630700,22800,22800,22800,22800,0
|
|
20230601,180200,1550630700,22800,22800,22800,22800,0
|
|
20230601,180100,1550630700,22800,22800,22800,22800,0
|
|
20230601,180000,1550630700,22800,22800,22800,22800,0
|
|
20230601,175900,1550630700,22800,22800,22800,22800,0
|
|
20230601,175800,1550630700,22800,22800,22800,22800,0
|
|
20230601,175700,1550630700,22800,22800,22800,22800,0
|
|
20230601,175600,1550630700,22800,22800,22800,22800,0
|
|
20230601,175500,1550630700,22800,22800,22800,22800,0
|
|
20230601,175400,1550630700,22800,22800,22800,22800,0
|
|
20230601,175300,1550630700,22800,22800,22800,22800,0
|
|
20230601,175200,1550630700,22800,22800,22800,22800,0
|
|
20230601,175100,1550630700,22800,22800,22800,22800,0
|
|
20230601,175000,1550630700,22800,22800,22800,22800,0
|
|
20230601,174900,1550630700,22800,22800,22800,22800,0
|
|
20230601,174800,1550630700,22800,22800,22800,22800,0
|
|
20230601,174700,1550630700,22800,22800,22800,22800,0
|
|
20230601,174600,1550630700,22800,22800,22800,22800,0
|
|
20230601,174500,1550630700,22800,22800,22800,22800,0
|
|
20230601,174400,1550630700,22800,22800,22800,22800,0
|
|
20230601,174300,1550630700,22800,22800,22800,22800,0
|
|
20230601,174200,1550630700,22800,22800,22800,22800,0
|
|
20230601,174100,1550630700,22800,22800,22800,22800,0
|
|
20230601,174000,1550630700,22800,22800,22800,22800,0
|
|
20230601,173900,1550630700,22800,22800,22800,22800,0
|
|
20230601,173800,1550630700,22800,22800,22800,22800,0
|
|
20230601,173700,1550630700,22800,22800,22800,22800,0
|
|
20230601,173600,1550630700,22800,22800,22800,22800,0
|
|
20230601,173500,1550630700,22800,22800,22800,22800,0
|
|
20230601,173400,1550630700,22800,22800,22800,22800,627
|
|
20230601,173300,1550630700,22800,22800,22800,22800,0
|
|
20230601,173200,1550630700,22800,22800,22800,22800,0
|
|
20230601,173100,1550630700,22800,22800,22800,22800,0
|
|
20230601,173000,1550630700,22800,22800,22800,22800,0
|
|
20230601,172900,1550630700,22800,22800,22800,22800,0
|
|
20230601,172800,1550630700,22800,22800,22800,22800,0
|
|
20230601,172700,1550630700,22800,22800,22800,22800,0
|
|
20230601,172600,1550630700,22800,22800,22800,22800,0
|
|
20230601,172500,1550630700,22800,22800,22800,22800,0
|
|
20230601,172400,1550630700,22800,22800,22800,22800,0
|
|
20230601,172300,1550630700,22800,22800,22800,22800,0
|
|
20230601,172200,1550630700,22800,22800,22800,22800,0
|
|
20230601,172100,1550630700,22800,22800,22800,22800,0
|
|
20230601,172000,1550630700,22800,22800,22800,22800,0
|
|
20230601,171900,1550630700,22800,22800,22800,22800,0
|
|
20230601,171800,1550630700,22800,22800,22800,22800,0
|
|
20230601,171700,1550630700,22800,22800,22800,22800,0
|
|
20230601,171600,1550630700,22800,22800,22800,22800,0
|
|
20230601,171500,1550630700,22800,22800,22800,22800,0
|
|
20230601,171400,1550630700,22800,22800,22800,22800,0
|
|
20230601,171300,1550630700,22800,22800,22800,22800,0
|
|
20230601,171200,1550630700,22800,22800,22800,22800,0
|
|
20230601,171100,1550630700,22800,22800,22800,22800,0
|
|
20230601,171000,1550630700,22800,22800,22800,22800,0
|
|
20230601,170900,1550630700,22800,22800,22800,22800,0
|
|
20230601,170800,1550630700,22800,22800,22800,22800,0
|
|
20230601,170700,1550630700,22800,22800,22800,22800,0
|
|
20230601,170600,1550630700,22800,22800,22800,22800,0
|
|
20230601,170500,1550630700,22800,22800,22800,22800,0
|
|
20230601,170400,1550630700,22800,22800,22800,22800,627
|
|
20230601,170300,1550630700,22800,22800,22800,22800,0
|
|
20230601,170200,1550630700,22800,22800,22800,22800,0
|
|
20230601,170100,1550630700,22800,22800,22800,22800,0
|
|
20230601,170000,1550630700,22800,22800,22800,22800,0
|
|
20230601,165900,1550630700,22800,22800,22800,22800,0
|
|
20230601,165800,1550630700,22800,22800,22800,22800,0
|
|
20230601,165700,1550630700,22800,22800,22800,22800,0
|
|
20230601,165600,1550630700,22800,22800,22800,22800,0
|
|
20230601,165500,1550630700,22800,22800,22800,22800,0
|
|
20230601,165400,1550630700,22800,22800,22800,22800,0
|
|
20230601,165300,1550630700,22800,22800,22800,22800,0
|
|
20230601,165200,1550630700,22800,22800,22800,22800,0
|
|
20230601,165100,1550630700,22800,22800,22800,22800,0
|
|
20230601,165000,1550630700,22800,22800,22800,22800,0
|
|
20230601,164900,1550630700,22800,22800,22800,22800,0
|
|
20230601,164800,1550630700,22800,22800,22800,22800,0
|
|
20230601,164700,1550630700,22800,22800,22800,22800,0
|
|
20230601,164600,1550630700,22800,22800,22800,22800,0
|
|
20230601,164500,1550630700,22800,22800,22800,22800,0
|
|
20230601,164400,1550630700,22800,22800,22800,22800,0
|
|
20230601,164300,1550630700,22800,22800,22800,22800,0
|
|
20230601,164200,1550630700,22800,22800,22800,22800,0
|
|
20230601,164100,1550630700,22800,22800,22800,22800,0
|
|
20230601,164000,1550630700,22800,22800,22800,22800,0
|
|
20230601,163900,1550630700,22800,22800,22800,22800,0
|
|
20230601,163800,1550630700,22800,22800,22800,22800,0
|
|
20230601,163700,1550630700,22800,22800,22800,22800,0
|
|
20230601,163600,1550630700,22800,22800,22800,22800,0
|
|
20230601,163500,1550630700,22800,22800,22800,22800,0
|
|
20230601,163400,1550630700,22800,22800,22800,22800,627
|
|
20230601,163300,1550630700,22800,22800,22800,22800,0
|
|
20230601,163200,1550630700,22800,22800,22800,22800,0
|
|
20230601,163100,1550630700,22800,22800,22800,22800,0
|
|
20230601,163000,1550630700,22800,22800,22800,22800,0
|
|
20230601,162900,1550630700,22800,22800,22800,22800,0
|
|
20230601,162800,1550630700,22800,22800,22800,22800,0
|
|
20230601,162700,1550630700,22800,22800,22800,22800,0
|
|
20230601,162600,1550630700,22800,22800,22800,22800,0
|
|
20230601,162500,1550630700,22800,22800,22800,22800,0
|
|
20230601,162400,1550630700,22800,22800,22800,22800,0
|
|
20230601,162300,1550630700,22800,22800,22800,22800,0
|
|
20230601,162200,1550630700,22800,22800,22800,22800,0
|
|
20230601,162100,1550630700,22800,22800,22800,22800,0
|
|
20230601,162000,1550630700,22800,22800,22800,22800,0
|
|
20230601,161900,1550630700,22800,22800,22800,22800,0
|
|
20230601,161800,1550630700,22800,22800,22800,22800,0
|
|
20230601,161700,1550630700,22800,22800,22800,22800,0
|
|
20230601,161600,1550630700,22800,22800,22800,22800,0
|
|
20230601,161500,1550630700,22800,22800,22800,22800,0
|
|
20230601,161400,1550630700,22800,22800,22800,22800,0
|
|
20230601,161300,1550630700,22800,22800,22800,22800,0
|
|
20230601,161200,1550630700,22800,22800,22800,22800,0
|
|
20230601,161100,1550630700,22800,22800,22800,22800,0
|
|
20230601,161000,1550630700,22800,22800,22800,22800,0
|
|
20230601,160900,1550630700,22800,22800,22800,22800,0
|
|
20230601,160800,1550630700,22800,22800,22800,22800,0
|
|
20230601,160700,1550630700,22800,22800,22800,22800,0
|
|
20230601,160600,1550630700,22800,22800,22800,22800,0
|
|
20230601,160500,1550630700,22800,22800,22800,22800,0
|
|
20230601,160400,1550630700,22800,22800,22800,22800,627
|
|
20230601,160300,1550630700,22800,22800,22800,22800,0
|
|
20230601,160200,1550630700,22800,22800,22800,22800,0
|
|
20230601,160100,1550630700,22800,22800,22800,22800,0
|
|
20230601,160000,1550630700,22800,22800,22800,22800,0
|
|
20230601,155900,1550630700,22800,22800,22800,22800,0
|
|
20230601,155800,1550630700,22800,22800,22800,22800,0
|
|
20230601,155700,1550630700,22800,22800,22800,22800,0
|
|
20230601,155600,1550630700,22800,22800,22800,22800,0
|
|
20230601,155500,1550630700,22800,22800,22800,22800,0
|
|
20230601,155400,1550630700,22800,22800,22800,22800,0
|
|
20230601,155300,1550630700,22800,22800,22800,22800,0
|
|
20230601,155200,1550630700,22800,22800,22800,22800,0
|
|
20230601,155100,1550630700,22800,22800,22800,22800,0
|
|
20230601,155000,1550630700,22800,22800,22800,22800,0
|
|
20230601,154900,1550630700,22800,22800,22800,22800,0
|
|
20230601,154800,1550630700,22800,22800,22800,22800,0
|
|
20230601,154700,1550630700,22800,22800,22800,22800,0
|
|
20230601,154600,1550630700,22800,22800,22800,22800,0
|
|
20230601,154500,1550630700,22800,22800,22800,22800,0
|
|
20230601,154400,1550630700,22800,22800,22800,22800,0
|
|
20230601,154300,1550630700,22800,22800,22800,22800,0
|
|
20230601,154200,1550630700,22800,22800,22800,22800,0
|
|
20230601,154100,1550630700,22800,22800,22800,22800,0
|
|
20230601,154000,1550630700,22800,22800,22800,22800,0
|
|
20230601,153900,1550630700,22800,22800,22800,22800,0
|
|
20230601,153800,1550630700,22800,22800,22800,22800,0
|
|
20230601,153700,1550630700,22800,22800,22800,22800,0
|
|
20230601,153600,1550630700,22800,22800,22800,22800,0
|
|
20230601,153500,1550630700,22800,22800,22800,22800,0
|
|
20230601,153400,1550630700,22800,22800,22800,22800,627
|
|
20230601,153300,1550630700,22800,22800,22800,22800,0
|
|
20230601,153200,1550630700,22800,22800,22800,22800,0
|
|
20230601,153100,1550630700,22800,22800,22800,22800,0
|
|
20230601,153000,1550630700,22800,22800,22800,22800,627
|
|
20230601,152900,1536335100,22750,22750,22750,22750,0
|
|
20230601,152800,1536335100,22750,22750,22750,22750,0
|
|
20230601,152700,1536335100,22750,22750,22750,22750,0
|
|
20230601,152600,1536335100,22750,22750,22750,22750,0
|
|
20230601,152500,1536335100,22750,22750,22750,22750,0
|
|
20230601,152400,1536335100,22750,22750,22750,22750,0
|
|
20230601,152300,1536335100,22750,22750,22750,22750,0
|
|
20230601,152200,1536335100,22750,22750,22750,22750,0
|
|
20230601,152100,1536335100,22750,22750,22750,22750,0
|
|
20230601,152000,1536335100,22750,22750,22750,22750,0
|
|
20230601,151900,1536335100,22750,22800,22800,22750,142
|
|
20230601,151800,1533098550,22800,22800,22800,22800,235
|
|
20230601,151700,1527740550,22800,22800,22800,22800,128
|
|
20230601,151600,1524822150,22800,22800,22800,22800,90
|
|
20230601,151500,1522770150,22800,22800,22800,22800,292
|
|
20230601,151400,1516112550,22800,22800,22800,22800,89
|
|
20230601,151300,1514083350,22800,22800,22800,22800,94
|
|
20230601,151200,1511940150,22800,22800,22800,22800,230
|
|
20230601,151100,1506696150,22800,22800,22800,22800,198
|
|
20230601,151000,1502181750,22800,22750,22800,22750,189
|
|
20230601,150900,1497872600,22800,22800,22800,22800,266
|
|
20230601,150800,1491807800,22750,22750,22750,22750,75
|
|
20230601,150700,1490101550,22750,22750,22750,22750,150
|
|
20230601,150600,1486689050,22750,22800,22800,22750,150
|
|
20230601,150500,1483271850,22750,22800,22800,22750,239
|
|
20230601,150400,1477822750,22800,22850,22850,22800,711
|
|
20230601,150300,1461607500,22800,22850,22850,22800,196
|
|
20230601,150200,1457134000,22850,22800,22850,22800,300
|
|
20230601,150100,1450279400,22800,22800,22800,22800,22
|
|
20230601,150000,1449777800,22800,22850,22850,22800,40
|
|
20230601,145900,1448865450,22850,22850,22850,22850,178
|
|
20230601,145800,1444798150,22850,22800,22850,22800,234
|
|
20230601,145700,1439451300,22850,22850,22850,22850,204
|
|
20230601,145600,1434789900,22850,22800,22850,22800,101
|
|
20230601,145500,1432482200,22850,22850,22850,22850,215
|
|
20230601,145400,1427569450,22850,22850,22850,22850,187
|
|
20230601,145300,1423296500,22850,22800,22850,22800,335
|
|
20230601,145200,1415643550,22800,22800,22800,22800,638
|
|
20230601,145100,1401097150,22800,22800,22800,22800,178
|
|
20230601,145000,1397038750,22800,22800,22800,22800,89
|
|
20230601,144900,1395009550,22800,22800,22800,22800,178
|
|
20230601,144800,1390951150,22800,22800,22800,22800,103
|
|
20230601,144700,1388602750,22800,22800,22800,22800,98
|
|
20230601,144600,1386368350,22800,22800,22800,22800,443
|
|
20230601,144500,1376267950,22750,22800,22800,22750,103
|
|
20230601,144400,1373919800,22800,22800,22800,22800,9
|
|
20230601,144300,1373714600,22750,22800,22800,22750,113
|
|
20230601,144200,1371138950,22800,22750,22800,22750,179
|
|
20230601,144100,1367061850,22750,22750,22750,22750,527
|
|
20230601,144000,1355072600,22800,22800,22800,22750,58
|
|
20230601,143900,1353752600,22750,22800,22800,22750,257
|
|
20230601,143800,1347894250,22800,22800,22800,22800,41
|
|
20230601,143700,1346959450,22800,22800,22800,22800,60
|
|
20230601,143600,1345591450,22800,22750,22800,22750,99
|
|
20230601,143500,1343334600,22800,22800,22800,22800,30
|
|
20230601,143400,1342650600,22800,22750,22800,22750,137
|
|
20230601,143300,1339527100,22800,22800,22800,22800,32
|
|
20230601,143200,1338797500,22800,22750,22800,22750,195
|
|
20230601,143100,1334360100,22750,22800,22800,22750,409
|
|
20230601,143000,1325035650,22800,22750,22800,22750,12
|
|
20230601,142900,1324762250,22800,22800,22800,22750,160
|
|
20230601,142800,1321117000,22800,22800,22800,22800,107
|
|
20230601,142700,1318677400,22800,22800,22800,22800,19
|
|
20230601,142600,1318244200,22800,22750,22800,22750,18
|
|
20230601,142500,1317833950,22800,22800,22800,22800,63
|
|
20230601,142400,1316397550,22800,22750,22800,22750,150
|
|
20230601,142300,1312982100,22750,22750,22750,22750,76
|
|
20230601,142200,1311253100,22700,22700,22700,22700,4
|
|
20230601,142100,1311162300,22750,22750,22750,22750,6
|
|
20230601,142000,1311025800,22750,22750,22750,22750,3
|
|
20230601,141900,1310957550,22700,22700,22700,22700,14
|
|
20230601,141800,1310639750,22750,22750,22750,22750,0
|
|
20230601,141700,1310639750,22750,22750,22750,22750,64
|
|
20230601,141600,1309183750,22750,22750,22750,22750,302
|
|
20230601,141500,1302313250,22750,22700,22750,22700,324
|
|
20230601,141400,1294944200,22700,22700,22700,22700,16
|
|
20230601,141300,1294581000,22700,22700,22700,22700,0
|
|
20230601,141200,1294581000,22700,22700,22700,22700,0
|
|
20230601,141100,1294581000,22700,22700,22700,22700,4
|
|
20230601,141000,1294490200,22700,22700,22700,22650,1727
|
|
20230601,140900,1255289800,22700,22700,22700,22700,0
|
|
20230601,140800,1255289800,22700,22750,22750,22700,38
|
|
20230601,140700,1254425500,22750,22800,22800,22750,819
|
|
20230601,140600,1235792000,22750,22750,22800,22750,642
|
|
20230601,140500,1221185250,22750,22750,22750,22750,326
|
|
20230601,140400,1213768750,22700,22750,22750,22700,46
|
|
20230601,140300,1212722450,22750,22750,22750,22750,149
|
|
20230601,140200,1209332700,22750,22700,22750,22700,24
|
|
20230601,140100,1208786750,22700,22650,22700,22650,357
|
|
20230601,140000,1200683050,22700,22700,22700,22700,0
|
|
20230601,135900,1200683050,22700,22700,22700,22700,131
|
|
20230601,135800,1197709350,22650,22650,22650,22650,0
|
|
20230601,135700,1197709350,22650,22700,22700,22650,6
|
|
20230601,135600,1197573350,22650,22650,22650,22650,115
|
|
20230601,135500,1194968600,22650,22650,22650,22650,0
|
|
20230601,135400,1194968600,22650,22600,22650,22600,254
|
|
20230601,135300,1189215750,22650,22700,22700,22550,2669
|
|
20230601,135200,1128904050,22700,22700,22700,22700,106
|
|
20230601,135100,1126497850,22700,22700,22700,22700,10
|
|
20230601,135000,1126270850,22650,22650,22650,22650,4
|
|
20230601,134900,1126180250,22650,22650,22650,22650,7
|
|
20230601,134800,1126021700,22650,22650,22650,22650,19
|
|
20230601,134700,1125591350,22650,22650,22650,22650,15
|
|
20230601,134600,1125251600,22650,22650,22700,22550,2287
|
|
20230601,134500,1073604650,22650,22650,22650,22650,0
|
|
20230601,134400,1073604650,22650,22650,22650,22650,0
|
|
20230601,134300,1073604650,22650,22650,22650,22650,4
|
|
20230601,134200,1073514050,22700,22650,22700,22650,126
|
|
20230601,134100,1070658650,22650,22650,22650,22650,85
|
|
20230601,134000,1068733400,22650,22650,22650,22650,31
|
|
20230601,133900,1068031250,22700,22650,22700,22650,35
|
|
20230601,133800,1067238000,22700,22700,22700,22700,1
|
|
20230601,133700,1067215300,22700,22700,22700,22700,54
|
|
20230601,133600,1065989500,22650,22650,22650,22650,10
|
|
20230601,133500,1065763000,22650,22650,22650,22650,4
|
|
20230601,133400,1065672400,22700,22700,22700,22700,55
|
|
20230601,133300,1064423900,22650,22650,22650,22650,10
|
|
20230601,133200,1064197400,22650,22650,22650,22650,4
|
|
20230601,133100,1064106800,22650,22650,22650,22650,100
|
|
20230601,133000,1061841800,22650,22700,22700,22650,82
|
|
20230601,132900,1059981400,22650,22650,22650,22650,0
|
|
20230601,132800,1059981400,22650,22700,22700,22650,24
|
|
20230601,132700,1059436800,22700,22700,22700,22700,0
|
|
20230601,132600,1059436800,22700,22700,22700,22700,17
|
|
20230601,132500,1059050900,22700,22650,22700,22650,37
|
|
20230601,132400,1058211200,22700,22700,22700,22700,66
|
|
20230601,132300,1056713000,22700,22700,22700,22700,37
|
|
20230601,132200,1055873100,22700,22700,22700,22700,16
|
|
20230601,132100,1055509900,22700,22700,22700,22650,36
|
|
20230601,132000,1054692900,22700,22700,22700,22700,19
|
|
20230601,131900,1054261600,22700,22700,22700,22700,0
|
|
20230601,131800,1054261600,22700,22700,22700,22650,1396
|
|
20230601,131700,1022624850,22700,22700,22750,22700,202
|
|
20230601,131600,1018037000,22700,22750,22750,22700,26
|
|
20230601,131500,1017445750,22750,22750,22750,22750,44
|
|
20230601,131400,1016444750,22700,22700,22700,22700,4
|
|
20230601,131300,1016353950,22750,22750,22750,22750,113
|
|
20230601,131200,1013783200,22750,22750,22750,22750,68
|
|
20230601,131100,1012236200,22700,22700,22700,22700,0
|
|
20230601,131000,1012236200,22700,22700,22700,22700,8
|
|
20230601,130900,1012054600,22750,22750,22750,22750,145
|
|
20230601,130800,1008755850,22750,22750,22750,22750,0
|
|
20230601,130700,1008755850,22750,22750,22750,22750,65
|
|
20230601,130600,1007277100,22700,22750,22750,22700,75
|
|
20230601,130500,1005571050,22750,22750,22750,22750,26
|
|
20230601,130400,1004979550,22750,22750,22750,22750,35
|
|
20230601,130300,1004183300,22750,22700,22750,22700,178
|
|
20230601,130200,1000134000,22750,22750,22750,22750,0
|
|
20230601,130100,1000134000,22750,22750,22750,22750,39
|
|
20230601,130000,999246750,22750,22750,22750,22750,124
|
|
20230601,125900,996425750,22650,22650,22650,22650,18
|
|
20230601,125800,996018050,22700,22700,22700,22700,431
|
|
20230601,125700,986234350,22750,22700,22750,22700,147
|
|
20230601,125600,982895100,22700,22700,22700,22700,104
|
|
20230601,125500,980534300,22700,22700,22700,22700,0
|
|
20230601,125400,980534300,22700,22700,22700,22700,21
|
|
20230601,125300,980057600,22750,22750,22750,22700,218
|
|
20230601,125200,975107200,22750,22750,22750,22700,45
|
|
20230601,125100,974083600,22750,22750,22750,22750,58
|
|
20230601,125000,972764100,22750,22750,22750,22750,34
|
|
20230601,124900,971990600,22750,22700,22750,22700,556
|
|
20230601,124800,959369000,22650,22700,22700,22650,24
|
|
20230601,124700,958824400,22700,22700,22700,22700,28
|
|
20230601,124600,958188800,22700,22700,22700,22700,14
|
|
20230601,124500,957871000,22700,22700,22700,22650,81
|
|
20230601,124400,956032500,22700,22700,22700,22700,30
|
|
20230601,124300,955351500,22700,22700,22700,22700,14
|
|
20230601,124200,955033700,22700,22700,22700,22700,28
|
|
20230601,124100,954398100,22700,22700,22700,22650,43
|
|
20230601,124000,953422200,22700,22700,22700,22700,15
|
|
20230601,123900,953081700,22700,22700,22700,22700,41
|
|
20230601,123800,952151000,22700,22650,22700,22650,19
|
|
20230601,123700,951719900,22700,22650,22700,22650,72
|
|
20230601,123600,950086000,22650,22700,22700,22650,80
|
|
20230601,123500,948272500,22700,22700,22700,22700,15
|
|
20230601,123400,947932000,22700,22700,22700,22650,33
|
|
20230601,123300,947183100,22700,22700,22700,22700,28
|
|
20230601,123200,946547500,22700,22650,22700,22650,302
|
|
20230601,123100,939706500,22650,22650,22650,22650,28
|
|
20230601,123000,939072300,22600,22650,22650,22600,38
|
|
20230601,122900,938211800,22600,22600,22600,22600,0
|
|
20230601,122800,938211800,22600,22600,22600,22600,0
|
|
20230601,122700,938211800,22600,22600,22600,22600,4
|
|
20230601,122600,938121400,22600,22600,22600,22600,99
|
|
20230601,122500,935884000,22650,22650,22650,22650,23
|
|
20230601,122400,935363050,22650,22650,22650,22650,23
|
|
20230601,122300,934842100,22600,22600,22600,22600,3
|
|
20230601,122200,934774300,22600,22600,22600,22600,0
|
|
20230601,122100,934774300,22600,22600,22600,22600,0
|
|
20230601,122000,934774300,22600,22600,22600,22600,5
|
|
20230601,121900,934661300,22600,22600,22600,22600,180
|
|
20230601,121800,930593300,22650,22650,22650,22650,41
|
|
20230601,121700,929664650,22600,22600,22600,22600,0
|
|
20230601,121600,929664650,22600,22600,22650,22600,10
|
|
20230601,121500,929438600,22600,22600,22600,22600,0
|
|
20230601,121400,929438600,22600,22650,22650,22600,23
|
|
20230601,121300,928917800,22650,22650,22650,22650,50
|
|
20230601,121200,927785300,22650,22650,22650,22650,57
|
|
20230601,121100,926494250,22700,22700,22700,22700,0
|
|
20230601,121000,926494250,22700,22700,22700,22650,299
|
|
20230601,120900,919718300,22700,22700,22700,22650,25
|
|
20230601,120800,919151000,22650,22700,22700,22650,21
|
|
20230601,120700,918674350,22700,22700,22700,22700,19
|
|
20230601,120600,918243050,22700,22700,22700,22700,20
|
|
20230601,120500,917789050,22700,22650,22700,22650,82
|
|
20230601,120400,915927850,22700,22650,22700,22650,26
|
|
20230601,120300,915337950,22650,22650,22700,22650,284
|
|
20230601,120200,908904400,22600,22600,22600,22600,4
|
|
20230601,120100,908814000,22650,22650,22650,22650,1
|
|
20230601,120000,908791350,22600,22650,22650,22600,141
|
|
20230601,115900,905604700,22600,22650,22650,22600,30
|
|
20230601,115800,904926200,22650,22600,22650,22600,5
|
|
20230601,115700,904813150,22600,22600,22600,22600,5
|
|
20230601,115600,904700150,22600,22650,22650,22600,1062
|
|
20230601,115500,880646050,22700,22650,22700,22650,46
|
|
20230601,115400,879601900,22650,22700,22700,22650,2012
|
|
20230601,115300,833984600,22750,22700,22750,22700,484
|
|
20230601,115200,822996150,22700,22700,22700,22700,24
|
|
20230601,115100,822451350,22700,22700,22700,22650,226
|
|
20230601,115000,817321350,22700,22700,22700,22700,22
|
|
20230601,114900,816821950,22700,22700,22700,22700,24
|
|
20230601,114800,816277150,22650,22700,22700,22650,84
|
|
20230601,114700,814370400,22700,22700,22700,22650,28
|
|
20230601,114600,813735000,22700,22700,22700,22700,23
|
|
20230601,114500,813212900,22700,22700,22700,22700,22
|
|
20230601,114400,812713500,22700,22700,22700,22700,50
|
|
20230601,114300,811578500,22650,22700,22700,22650,33
|
|
20230601,114200,810829600,22700,22700,22700,22700,27
|
|
20230601,114100,810216700,22650,22700,22700,22650,914
|
|
20230601,114000,789468950,22650,22650,22700,22650,40
|
|
20230601,113900,788561650,22700,22650,22700,22650,243
|
|
20230601,113800,783056150,22650,22600,22650,22600,98
|
|
20230601,113700,780837950,22650,22650,22650,22650,39
|
|
20230601,113600,779954600,22600,22650,22650,22600,86
|
|
20230601,113500,778006900,22650,22650,22650,22650,31
|
|
20230601,113400,777304750,22600,22550,22650,22550,1438
|
|
20230601,113300,744847200,22550,22500,22550,22500,5
|
|
20230601,113200,744734650,22550,22550,22550,22550,67
|
|
20230601,113100,743223800,22550,22550,22550,22550,28
|
|
20230601,113000,742592400,22550,22550,22550,22550,31
|
|
20230601,112900,741893350,22500,22550,22550,22500,33
|
|
20230601,112800,741149350,22550,22550,22550,22550,0
|
|
20230601,112700,741149350,22550,22550,22550,22550,31
|
|
20230601,112600,740450300,22550,22550,22550,22550,32
|
|
20230601,112500,739728700,22500,22550,22550,22500,91
|
|
20230601,112400,737676850,22550,22550,22550,22550,35
|
|
20230601,112300,736887600,22550,22550,22550,22550,0
|
|
20230601,112200,736887600,22550,22550,22550,22500,39
|
|
20230601,112100,736008350,22500,22550,22550,22500,201
|
|
20230601,112000,731485800,22500,22550,22550,22500,127
|
|
20230601,111900,728626950,22550,22500,22550,22500,31
|
|
20230601,111800,727929400,22500,22500,22500,22500,42
|
|
20230601,111700,726984400,22550,22550,22550,22550,1
|
|
20230601,111600,726961850,22500,22550,22550,22500,221
|
|
20230601,111500,721989300,22500,22500,22500,22500,4
|
|
20230601,111400,721899300,22550,22550,22550,22550,30
|
|
20230601,111300,721222800,22550,22500,22550,22500,79
|
|
20230601,111200,719443750,22500,22500,22500,22500,650
|
|
20230601,111100,704818750,22450,22500,22500,22450,34
|
|
20230601,111000,704053950,22500,22500,22500,22500,499
|
|
20230601,110900,692826450,22450,22450,22450,22450,2
|
|
20230601,110800,692781550,22500,22450,22500,22450,34
|
|
20230601,110700,692016600,22450,22500,22500,22450,36
|
|
20230601,110600,691206800,22500,22500,22500,22500,0
|
|
20230601,110500,691206800,22500,22500,22500,22500,35
|
|
20230601,110400,690419300,22500,22450,22500,22450,34
|
|
20230601,110300,689654500,22500,22500,22500,22500,29
|
|
20230601,110200,689002000,22500,22500,22500,22500,36
|
|
20230601,110100,688192000,22450,22450,22450,22450,7
|
|
20230601,110000,688034850,22450,22500,22500,22450,38
|
|
20230601,105900,687180000,22500,22500,22500,22500,5
|
|
20230601,105800,687067500,22500,22500,22500,22500,35
|
|
20230601,105700,686280000,22500,22450,22500,22450,43
|
|
20230601,105600,685312700,22400,22400,22400,22400,0
|
|
20230601,105500,685312700,22400,22350,22400,22350,40
|
|
20230601,105400,684416750,22400,22400,22400,22400,61
|
|
20230601,105300,683050350,22400,22350,22400,22350,89
|
|
20230601,105200,681061000,22350,22350,22350,22350,55
|
|
20230601,105100,679831750,22350,22350,22350,22350,0
|
|
20230601,105000,679831750,22350,22350,22350,22350,12
|
|
20230601,104900,679563550,22350,22350,22350,22300,39
|
|
20230601,104800,678692100,22350,22350,22350,22350,74
|
|
20230601,104700,677038200,22350,22350,22350,22350,106
|
|
20230601,104600,674669100,22300,22300,22300,22300,50
|
|
20230601,104500,673554100,22300,22300,22300,22300,0
|
|
20230601,104400,673554100,22300,22300,22300,22300,53
|
|
20230601,104300,672372200,22300,22400,22400,22300,392
|
|
20230601,104200,663603800,22250,22300,22350,22250,1023
|
|
20230601,104100,640789450,22350,22350,22350,22350,201
|
|
20230601,104000,636297100,22350,22400,22400,22350,1438
|
|
20230601,103900,604129850,22450,22450,22450,22450,680
|
|
20230601,103800,588863850,22450,22450,22450,22450,4
|
|
20230601,103700,588774050,22450,22450,22450,22450,21
|
|
20230601,103600,588302600,22500,22500,22500,22500,0
|
|
20230601,103500,588302600,22500,22450,22500,22450,4
|
|
20230601,103400,588212750,22500,22500,22500,22500,0
|
|
20230601,103300,588212750,22500,22500,22500,22500,0
|
|
20230601,103200,588212750,22500,22500,22500,22500,140
|
|
20230601,103100,585062750,22450,22450,22450,22450,4
|
|
20230601,103000,584972950,22500,22500,22500,22500,0
|
|
20230601,102900,584972950,22500,22500,22500,22500,1
|
|
20230601,102800,584950450,22500,22500,22500,22500,265
|
|
20230601,102700,578987950,22500,22500,22500,22500,90
|
|
20230601,102600,576962950,22500,22450,22500,22450,2061
|
|
20230601,102500,530601950,22400,22400,22400,22400,104
|
|
20230601,102400,528272350,22350,22350,22350,22350,32
|
|
20230601,102300,527557150,22300,22300,22300,22300,383
|
|
20230601,102200,519016250,22300,22250,22300,22250,5
|
|
20230601,102100,518904900,22250,22250,22250,22250,0
|
|
20230601,102000,518904900,22250,22200,22250,22200,398
|
|
20230601,101900,510049600,22200,22150,22200,22100,790
|
|
20230601,101800,492530900,22150,22250,22250,22150,4013
|
|
20230601,101700,403580750,22250,22250,22250,22250,2
|
|
20230601,101600,403536250,22250,22300,22300,22250,504
|
|
20230601,101500,392322200,22250,22250,22250,22250,20
|
|
20230601,101400,391877200,22250,22250,22250,22250,0
|
|
20230601,101300,391877200,22250,22250,22300,22250,113
|
|
20230601,101200,389362900,22250,22250,22250,22250,0
|
|
20230601,101100,389362900,22250,22250,22250,22250,140
|
|
20230601,101000,386247900,22300,22300,22300,22300,0
|
|
20230601,100900,386247900,22300,22300,22300,22300,11
|
|
20230601,100800,386002600,22300,22300,22300,22300,0
|
|
20230601,100700,386002600,22300,22300,22300,22300,3
|
|
20230601,100600,385935700,22300,22300,22300,22300,3
|
|
20230601,100500,385868800,22300,22300,22300,22300,0
|
|
20230601,100400,385868800,22300,22300,22300,22300,6
|
|
20230601,100300,385735000,22300,22250,22300,22250,4
|
|
20230601,100200,385645900,22250,22250,22250,22250,0
|
|
20230601,100100,385645900,22250,22250,22250,22250,0
|
|
20230601,100000,385645900,22250,22250,22250,22250,0
|
|
20230601,095900,385645900,22250,22250,22250,22250,1
|
|
20230601,095800,385623650,22250,22250,22250,22250,0
|
|
20230601,095700,385623650,22250,22200,22250,22200,1119
|
|
20230601,095600,360730700,22200,22200,22200,22200,1
|
|
20230601,095500,360708500,22250,22250,22250,22250,34
|
|
20230601,095400,359952000,22250,22250,22250,22250,0
|
|
20230601,095300,359952000,22250,22250,22250,22250,0
|
|
20230601,095200,359952000,22250,22200,22250,22200,517
|
|
20230601,095100,348456950,22200,22200,22200,22200,55
|
|
20230601,095000,347235950,22200,22200,22200,22200,7
|
|
20230601,094900,347080550,22150,22150,22150,22150,217
|
|
20230601,094800,342274000,22200,22200,22200,22200,73
|
|
20230601,094700,340653400,22200,22200,22200,22200,1
|
|
20230601,094600,340631200,22150,22150,22150,22150,52
|
|
20230601,094500,339479400,22150,22200,22200,22150,760
|
|
20230601,094400,322609750,22200,22200,22250,22200,525
|
|
20230601,094300,310952500,22250,22250,22250,22250,0
|
|
20230601,094200,310952500,22250,22250,22250,22250,275
|
|
20230601,094100,304833750,22250,22250,22250,22250,282
|
|
20230601,094000,298559250,22300,22300,22300,22300,302
|
|
20230601,093900,291824650,22300,22300,22300,22300,15
|
|
20230601,093800,291490150,22300,22300,22300,22300,2
|
|
20230601,093700,291445550,22300,22300,22300,22300,63
|
|
20230601,093600,290040650,22300,22300,22300,22300,44
|
|
20230601,093500,289059450,22300,22450,22450,22300,312
|
|
20230601,093400,282096000,22500,22500,22500,22500,2
|
|
20230601,093300,282051000,22500,22500,22500,22500,34
|
|
20230601,093200,281286000,22550,22550,22550,22550,0
|
|
20230601,093100,281286000,22550,22500,22550,22500,127
|
|
20230601,093000,278424950,22500,22400,22500,22400,1964
|
|
20230601,092900,234418150,22350,22400,22400,22300,1374
|
|
20230601,092800,203757550,22400,22400,22450,22400,502
|
|
20230601,092700,192509950,22450,22450,22450,22450,61
|
|
20230601,092600,191140500,22450,22400,22450,22400,111
|
|
20230601,092500,188648800,22400,22400,22400,22400,12
|
|
20230601,092400,188380000,22400,22450,22450,22400,70
|
|
20230601,092300,186809500,22450,22450,22450,22450,126
|
|
20230601,092200,183980800,22550,22500,22550,22500,286
|
|
20230601,092100,177541600,22450,22400,22450,22400,423
|
|
20230601,092000,168047900,22400,22300,22400,22300,1347
|
|
20230601,091900,137986300,22300,22350,22350,22300,429
|
|
20230601,091800,128402650,22350,22350,22350,22350,558
|
|
20230601,091700,115931350,22350,22400,22400,22350,508
|
|
20230601,091600,104577150,22350,22400,22400,22350,193
|
|
20230601,091500,100255100,22400,22450,22450,22400,27
|
|
20230601,091400,99650000,22450,22400,22450,22400,10
|
|
20230601,091300,99425800,22400,22400,22400,22400,24
|
|
20230601,091200,98888200,22450,22450,22450,22450,13
|
|
20230601,091100,98596350,22400,22400,22400,22400,442
|
|
20230601,091000,88695550,22400,22400,22400,22350,489
|
|
20230601,090900,77761400,22350,22350,22450,22350,643
|
|
20230601,090800,63380250,22300,22300,22300,22250,30
|
|
20230601,090700,62711700,22300,22250,22300,22250,39
|
|
20230601,090600,61843050,22350,22250,22350,22250,864
|
|
20230601,090500,42602700,22250,22350,22350,22250,740
|
|
20230601,090400,26112600,22350,22350,22350,22350,53
|
|
20230601,090300,24928050,22350,22300,22350,22300,66
|
|
20230601,090200,23456000,22250,22250,22250,22250,151
|
|
20230601,090100,20096250,22300,22250,22350,22250,439
|
|
20230601,090000,10325350,22350,22300,22350,22300,463
|