814 lines
42 KiB
CSV
814 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223100,881219600,23800,23800,23800,23800,534
|
|
20230601,223000,881219600,23800,23800,23800,23800,0
|
|
20230601,222900,881219600,23800,23800,23800,23800,0
|
|
20230601,222800,881219600,23800,23800,23800,23800,0
|
|
20230601,222700,881219600,23800,23800,23800,23800,0
|
|
20230601,222600,881219600,23800,23800,23800,23800,0
|
|
20230601,222500,881219600,23800,23800,23800,23800,0
|
|
20230601,222400,881219600,23800,23800,23800,23800,0
|
|
20230601,222300,881219600,23800,23800,23800,23800,0
|
|
20230601,222200,881219600,23800,23800,23800,23800,0
|
|
20230601,222100,881219600,23800,23800,23800,23800,0
|
|
20230601,222000,881219600,23800,23800,23800,23800,0
|
|
20230601,221900,881219600,23800,23800,23800,23800,0
|
|
20230601,221800,881219600,23800,23800,23800,23800,0
|
|
20230601,221700,881219600,23800,23800,23800,23800,0
|
|
20230601,221600,881219600,23800,23800,23800,23800,0
|
|
20230601,221500,881219600,23800,23800,23800,23800,0
|
|
20230601,221400,881219600,23800,23800,23800,23800,0
|
|
20230601,221300,881219600,23800,23800,23800,23800,0
|
|
20230601,221200,881219600,23800,23800,23800,23800,0
|
|
20230601,221100,881219600,23800,23800,23800,23800,0
|
|
20230601,221000,881219600,23800,23800,23800,23800,0
|
|
20230601,220900,881219600,23800,23800,23800,23800,0
|
|
20230601,220800,881219600,23800,23800,23800,23800,0
|
|
20230601,220700,881219600,23800,23800,23800,23800,0
|
|
20230601,220600,881219600,23800,23800,23800,23800,0
|
|
20230601,220500,881219600,23800,23800,23800,23800,0
|
|
20230601,220400,881219600,23800,23800,23800,23800,0
|
|
20230601,220300,881219600,23800,23800,23800,23800,0
|
|
20230601,220200,881219600,23800,23800,23800,23800,0
|
|
20230601,220100,881219600,23800,23800,23800,23800,534
|
|
20230601,220000,881219600,23800,23800,23800,23800,0
|
|
20230601,215900,881219600,23800,23800,23800,23800,0
|
|
20230601,215800,881219600,23800,23800,23800,23800,0
|
|
20230601,215700,881219600,23800,23800,23800,23800,0
|
|
20230601,215600,881219600,23800,23800,23800,23800,0
|
|
20230601,215500,881219600,23800,23800,23800,23800,0
|
|
20230601,215400,881219600,23800,23800,23800,23800,0
|
|
20230601,215300,881219600,23800,23800,23800,23800,0
|
|
20230601,215200,881219600,23800,23800,23800,23800,0
|
|
20230601,215100,881219600,23800,23800,23800,23800,0
|
|
20230601,215000,881219600,23800,23800,23800,23800,0
|
|
20230601,214900,881219600,23800,23800,23800,23800,0
|
|
20230601,214800,881219600,23800,23800,23800,23800,0
|
|
20230601,214700,881219600,23800,23800,23800,23800,0
|
|
20230601,214600,881219600,23800,23800,23800,23800,0
|
|
20230601,214500,881219600,23800,23800,23800,23800,0
|
|
20230601,214400,881219600,23800,23800,23800,23800,0
|
|
20230601,214300,881219600,23800,23800,23800,23800,0
|
|
20230601,214200,881219600,23800,23800,23800,23800,0
|
|
20230601,214100,881219600,23800,23800,23800,23800,0
|
|
20230601,214000,881219600,23800,23800,23800,23800,0
|
|
20230601,213900,881219600,23800,23800,23800,23800,0
|
|
20230601,213800,881219600,23800,23800,23800,23800,0
|
|
20230601,213700,881219600,23800,23800,23800,23800,0
|
|
20230601,213600,881219600,23800,23800,23800,23800,0
|
|
20230601,213500,881219600,23800,23800,23800,23800,0
|
|
20230601,213400,881219600,23800,23800,23800,23800,0
|
|
20230601,213300,881219600,23800,23800,23800,23800,0
|
|
20230601,213200,881219600,23800,23800,23800,23800,0
|
|
20230601,213100,881219600,23800,23800,23800,23800,534
|
|
20230601,213000,881219600,23800,23800,23800,23800,0
|
|
20230601,212900,881219600,23800,23800,23800,23800,0
|
|
20230601,212800,881219600,23800,23800,23800,23800,0
|
|
20230601,212700,881219600,23800,23800,23800,23800,0
|
|
20230601,212600,881219600,23800,23800,23800,23800,0
|
|
20230601,212500,881219600,23800,23800,23800,23800,0
|
|
20230601,212400,881219600,23800,23800,23800,23800,0
|
|
20230601,212300,881219600,23800,23800,23800,23800,0
|
|
20230601,212200,881219600,23800,23800,23800,23800,0
|
|
20230601,212100,881219600,23800,23800,23800,23800,0
|
|
20230601,212000,881219600,23800,23800,23800,23800,0
|
|
20230601,211900,881219600,23800,23800,23800,23800,0
|
|
20230601,211800,881219600,23800,23800,23800,23800,0
|
|
20230601,211700,881219600,23800,23800,23800,23800,0
|
|
20230601,211600,881219600,23800,23800,23800,23800,0
|
|
20230601,211500,881219600,23800,23800,23800,23800,0
|
|
20230601,211400,881219600,23800,23800,23800,23800,0
|
|
20230601,211300,881219600,23800,23800,23800,23800,0
|
|
20230601,211200,881219600,23800,23800,23800,23800,0
|
|
20230601,211100,881219600,23800,23800,23800,23800,0
|
|
20230601,211000,881219600,23800,23800,23800,23800,0
|
|
20230601,210900,881219600,23800,23800,23800,23800,0
|
|
20230601,210800,881219600,23800,23800,23800,23800,0
|
|
20230601,210700,881219600,23800,23800,23800,23800,0
|
|
20230601,210600,881219600,23800,23800,23800,23800,0
|
|
20230601,210500,881219600,23800,23800,23800,23800,0
|
|
20230601,210400,881219600,23800,23800,23800,23800,0
|
|
20230601,210300,881219600,23800,23800,23800,23800,0
|
|
20230601,210200,881219600,23800,23800,23800,23800,0
|
|
20230601,210100,881219600,23800,23800,23800,23800,534
|
|
20230601,210000,881219600,23800,23800,23800,23800,0
|
|
20230601,205900,881219600,23800,23800,23800,23800,0
|
|
20230601,205800,881219600,23800,23800,23800,23800,0
|
|
20230601,205700,881219600,23800,23800,23800,23800,0
|
|
20230601,205600,881219600,23800,23800,23800,23800,0
|
|
20230601,205500,881219600,23800,23800,23800,23800,0
|
|
20230601,205400,881219600,23800,23800,23800,23800,0
|
|
20230601,205300,881219600,23800,23800,23800,23800,0
|
|
20230601,205200,881219600,23800,23800,23800,23800,0
|
|
20230601,205100,881219600,23800,23800,23800,23800,0
|
|
20230601,205000,881219600,23800,23800,23800,23800,0
|
|
20230601,204900,881219600,23800,23800,23800,23800,0
|
|
20230601,204800,881219600,23800,23800,23800,23800,0
|
|
20230601,204700,881219600,23800,23800,23800,23800,0
|
|
20230601,204600,881219600,23800,23800,23800,23800,0
|
|
20230601,204500,881219600,23800,23800,23800,23800,0
|
|
20230601,204400,881219600,23800,23800,23800,23800,0
|
|
20230601,204300,881219600,23800,23800,23800,23800,0
|
|
20230601,204200,881219600,23800,23800,23800,23800,0
|
|
20230601,204100,881219600,23800,23800,23800,23800,0
|
|
20230601,204000,881219600,23800,23800,23800,23800,0
|
|
20230601,203900,881219600,23800,23800,23800,23800,0
|
|
20230601,203800,881219600,23800,23800,23800,23800,0
|
|
20230601,203700,881219600,23800,23800,23800,23800,0
|
|
20230601,203600,881219600,23800,23800,23800,23800,0
|
|
20230601,203500,881219600,23800,23800,23800,23800,0
|
|
20230601,203400,881219600,23800,23800,23800,23800,0
|
|
20230601,203300,881219600,23800,23800,23800,23800,0
|
|
20230601,203200,881219600,23800,23800,23800,23800,0
|
|
20230601,203100,881219600,23800,23800,23800,23800,534
|
|
20230601,203000,881219600,23800,23800,23800,23800,0
|
|
20230601,202900,881219600,23800,23800,23800,23800,0
|
|
20230601,202800,881219600,23800,23800,23800,23800,0
|
|
20230601,202700,881219600,23800,23800,23800,23800,0
|
|
20230601,202600,881219600,23800,23800,23800,23800,0
|
|
20230601,202500,881219600,23800,23800,23800,23800,0
|
|
20230601,202400,881219600,23800,23800,23800,23800,0
|
|
20230601,202300,881219600,23800,23800,23800,23800,0
|
|
20230601,202200,881219600,23800,23800,23800,23800,0
|
|
20230601,202100,881219600,23800,23800,23800,23800,0
|
|
20230601,202000,881219600,23800,23800,23800,23800,0
|
|
20230601,201900,881219600,23800,23800,23800,23800,0
|
|
20230601,201800,881219600,23800,23800,23800,23800,0
|
|
20230601,201700,881219600,23800,23800,23800,23800,0
|
|
20230601,201600,881219600,23800,23800,23800,23800,0
|
|
20230601,201500,881219600,23800,23800,23800,23800,0
|
|
20230601,201400,881219600,23800,23800,23800,23800,0
|
|
20230601,201300,881219600,23800,23800,23800,23800,0
|
|
20230601,201200,881219600,23800,23800,23800,23800,0
|
|
20230601,201100,881219600,23800,23800,23800,23800,0
|
|
20230601,201000,881219600,23800,23800,23800,23800,0
|
|
20230601,200900,881219600,23800,23800,23800,23800,0
|
|
20230601,200800,881219600,23800,23800,23800,23800,0
|
|
20230601,200700,881219600,23800,23800,23800,23800,0
|
|
20230601,200600,881219600,23800,23800,23800,23800,0
|
|
20230601,200500,881219600,23800,23800,23800,23800,0
|
|
20230601,200400,881219600,23800,23800,23800,23800,0
|
|
20230601,200300,881219600,23800,23800,23800,23800,0
|
|
20230601,200200,881219600,23800,23800,23800,23800,0
|
|
20230601,200100,881219600,23800,23800,23800,23800,534
|
|
20230601,200000,881219600,23800,23800,23800,23800,0
|
|
20230601,195900,881219600,23800,23800,23800,23800,0
|
|
20230601,195800,881219600,23800,23800,23800,23800,0
|
|
20230601,195700,881219600,23800,23800,23800,23800,0
|
|
20230601,195600,881219600,23800,23800,23800,23800,0
|
|
20230601,195500,881219600,23800,23800,23800,23800,0
|
|
20230601,195400,881219600,23800,23800,23800,23800,0
|
|
20230601,195300,881219600,23800,23800,23800,23800,0
|
|
20230601,195200,881219600,23800,23800,23800,23800,0
|
|
20230601,195100,881219600,23800,23800,23800,23800,0
|
|
20230601,195000,881219600,23800,23800,23800,23800,0
|
|
20230601,194900,881219600,23800,23800,23800,23800,0
|
|
20230601,194800,881219600,23800,23800,23800,23800,0
|
|
20230601,194700,881219600,23800,23800,23800,23800,0
|
|
20230601,194600,881219600,23800,23800,23800,23800,0
|
|
20230601,194500,881219600,23800,23800,23800,23800,0
|
|
20230601,194400,881219600,23800,23800,23800,23800,0
|
|
20230601,194300,881219600,23800,23800,23800,23800,0
|
|
20230601,194200,881219600,23800,23800,23800,23800,0
|
|
20230601,194100,881219600,23800,23800,23800,23800,0
|
|
20230601,194000,881219600,23800,23800,23800,23800,0
|
|
20230601,193900,881219600,23800,23800,23800,23800,0
|
|
20230601,193800,881219600,23800,23800,23800,23800,0
|
|
20230601,193700,881219600,23800,23800,23800,23800,0
|
|
20230601,193600,881219600,23800,23800,23800,23800,0
|
|
20230601,193500,881219600,23800,23800,23800,23800,0
|
|
20230601,193400,881219600,23800,23800,23800,23800,0
|
|
20230601,193300,881219600,23800,23800,23800,23800,0
|
|
20230601,193200,881219600,23800,23800,23800,23800,0
|
|
20230601,193100,881219600,23800,23800,23800,23800,534
|
|
20230601,193000,881219600,23800,23800,23800,23800,0
|
|
20230601,192900,881219600,23800,23800,23800,23800,0
|
|
20230601,192800,881219600,23800,23800,23800,23800,0
|
|
20230601,192700,881219600,23800,23800,23800,23800,0
|
|
20230601,192600,881219600,23800,23800,23800,23800,0
|
|
20230601,192500,881219600,23800,23800,23800,23800,0
|
|
20230601,192400,881219600,23800,23800,23800,23800,0
|
|
20230601,192300,881219600,23800,23800,23800,23800,0
|
|
20230601,192200,881219600,23800,23800,23800,23800,0
|
|
20230601,192100,881219600,23800,23800,23800,23800,0
|
|
20230601,192000,881219600,23800,23800,23800,23800,0
|
|
20230601,191900,881219600,23800,23800,23800,23800,0
|
|
20230601,191800,881219600,23800,23800,23800,23800,0
|
|
20230601,191700,881219600,23800,23800,23800,23800,0
|
|
20230601,191600,881219600,23800,23800,23800,23800,0
|
|
20230601,191500,881219600,23800,23800,23800,23800,0
|
|
20230601,191400,881219600,23800,23800,23800,23800,0
|
|
20230601,191300,881219600,23800,23800,23800,23800,0
|
|
20230601,191200,881219600,23800,23800,23800,23800,0
|
|
20230601,191100,881219600,23800,23800,23800,23800,0
|
|
20230601,191000,881219600,23800,23800,23800,23800,0
|
|
20230601,190900,881219600,23800,23800,23800,23800,0
|
|
20230601,190800,881219600,23800,23800,23800,23800,0
|
|
20230601,190700,881219600,23800,23800,23800,23800,0
|
|
20230601,190600,881219600,23800,23800,23800,23800,0
|
|
20230601,190500,881219600,23800,23800,23800,23800,0
|
|
20230601,190400,881219600,23800,23800,23800,23800,0
|
|
20230601,190300,881219600,23800,23800,23800,23800,0
|
|
20230601,190200,881219600,23800,23800,23800,23800,0
|
|
20230601,190100,881219600,23800,23800,23800,23800,534
|
|
20230601,190000,881219600,23800,23800,23800,23800,0
|
|
20230601,185900,881219600,23800,23800,23800,23800,0
|
|
20230601,185800,881219600,23800,23800,23800,23800,0
|
|
20230601,185700,881219600,23800,23800,23800,23800,0
|
|
20230601,185600,881219600,23800,23800,23800,23800,0
|
|
20230601,185500,881219600,23800,23800,23800,23800,0
|
|
20230601,185400,881219600,23800,23800,23800,23800,0
|
|
20230601,185300,881219600,23800,23800,23800,23800,0
|
|
20230601,185200,881219600,23800,23800,23800,23800,0
|
|
20230601,185100,881219600,23800,23800,23800,23800,0
|
|
20230601,185000,881219600,23800,23800,23800,23800,0
|
|
20230601,184900,881219600,23800,23800,23800,23800,0
|
|
20230601,184800,881219600,23800,23800,23800,23800,0
|
|
20230601,184700,881219600,23800,23800,23800,23800,0
|
|
20230601,184600,881219600,23800,23800,23800,23800,0
|
|
20230601,184500,881219600,23800,23800,23800,23800,0
|
|
20230601,184400,881219600,23800,23800,23800,23800,0
|
|
20230601,184300,881219600,23800,23800,23800,23800,0
|
|
20230601,184200,881219600,23800,23800,23800,23800,0
|
|
20230601,184100,881219600,23800,23800,23800,23800,0
|
|
20230601,184000,881219600,23800,23800,23800,23800,0
|
|
20230601,183900,881219600,23800,23800,23800,23800,0
|
|
20230601,183800,881219600,23800,23800,23800,23800,0
|
|
20230601,183700,881219600,23800,23800,23800,23800,0
|
|
20230601,183600,881219600,23800,23800,23800,23800,0
|
|
20230601,183500,881219600,23800,23800,23800,23800,0
|
|
20230601,183400,881219600,23800,23800,23800,23800,0
|
|
20230601,183300,881219600,23800,23800,23800,23800,0
|
|
20230601,183200,881219600,23800,23800,23800,23800,0
|
|
20230601,183100,881219600,23800,23800,23800,23800,534
|
|
20230601,183000,881219600,23800,23800,23800,23800,0
|
|
20230601,182900,881219600,23800,23800,23800,23800,0
|
|
20230601,182800,881219600,23800,23800,23800,23800,0
|
|
20230601,182700,881219600,23800,23800,23800,23800,0
|
|
20230601,182600,881219600,23800,23800,23800,23800,0
|
|
20230601,182500,881219600,23800,23800,23800,23800,0
|
|
20230601,182400,881219600,23800,23800,23800,23800,0
|
|
20230601,182300,881219600,23800,23800,23800,23800,0
|
|
20230601,182200,881219600,23800,23800,23800,23800,0
|
|
20230601,182100,881219600,23800,23800,23800,23800,0
|
|
20230601,182000,881219600,23800,23800,23800,23800,0
|
|
20230601,181900,881219600,23800,23800,23800,23800,0
|
|
20230601,181800,881219600,23800,23800,23800,23800,0
|
|
20230601,181700,881219600,23800,23800,23800,23800,0
|
|
20230601,181600,881219600,23800,23800,23800,23800,0
|
|
20230601,181500,881219600,23800,23800,23800,23800,0
|
|
20230601,181400,881219600,23800,23800,23800,23800,0
|
|
20230601,181300,881219600,23800,23800,23800,23800,0
|
|
20230601,181200,881219600,23800,23800,23800,23800,0
|
|
20230601,181100,881219600,23800,23800,23800,23800,0
|
|
20230601,181000,881219600,23800,23800,23800,23800,0
|
|
20230601,180900,881219600,23800,23800,23800,23800,0
|
|
20230601,180800,881219600,23800,23800,23800,23800,0
|
|
20230601,180700,881219600,23800,23800,23800,23800,0
|
|
20230601,180600,881219600,23800,23800,23800,23800,0
|
|
20230601,180500,881219600,23800,23800,23800,23800,0
|
|
20230601,180400,881219600,23800,23800,23800,23800,0
|
|
20230601,180300,881219600,23800,23800,23800,23800,0
|
|
20230601,180200,881219600,23800,23800,23800,23800,0
|
|
20230601,180100,881219600,23800,23800,23800,23800,534
|
|
20230601,180000,881219600,23800,23800,23800,23800,0
|
|
20230601,175900,881219600,23800,23800,23800,23800,0
|
|
20230601,175800,881219600,23800,23800,23800,23800,0
|
|
20230601,175700,881219600,23800,23800,23800,23800,0
|
|
20230601,175600,881219600,23800,23800,23800,23800,0
|
|
20230601,175500,881219600,23800,23800,23800,23800,0
|
|
20230601,175400,881219600,23800,23800,23800,23800,0
|
|
20230601,175300,881219600,23800,23800,23800,23800,0
|
|
20230601,175200,881219600,23800,23800,23800,23800,0
|
|
20230601,175100,881219600,23800,23800,23800,23800,0
|
|
20230601,175000,881219600,23800,23800,23800,23800,0
|
|
20230601,174900,881219600,23800,23800,23800,23800,0
|
|
20230601,174800,881219600,23800,23800,23800,23800,0
|
|
20230601,174700,881219600,23800,23800,23800,23800,0
|
|
20230601,174600,881219600,23800,23800,23800,23800,0
|
|
20230601,174500,881219600,23800,23800,23800,23800,0
|
|
20230601,174400,881219600,23800,23800,23800,23800,0
|
|
20230601,174300,881219600,23800,23800,23800,23800,0
|
|
20230601,174200,881219600,23800,23800,23800,23800,0
|
|
20230601,174100,881219600,23800,23800,23800,23800,0
|
|
20230601,174000,881219600,23800,23800,23800,23800,0
|
|
20230601,173900,881219600,23800,23800,23800,23800,0
|
|
20230601,173800,881219600,23800,23800,23800,23800,0
|
|
20230601,173700,881219600,23800,23800,23800,23800,0
|
|
20230601,173600,881219600,23800,23800,23800,23800,0
|
|
20230601,173500,881219600,23800,23800,23800,23800,0
|
|
20230601,173400,881219600,23800,23800,23800,23800,0
|
|
20230601,173300,881219600,23800,23800,23800,23800,0
|
|
20230601,173200,881219600,23800,23800,23800,23800,0
|
|
20230601,173100,881219600,23800,23800,23800,23800,534
|
|
20230601,173000,881219600,23800,23800,23800,23800,0
|
|
20230601,172900,881219600,23800,23800,23800,23800,0
|
|
20230601,172800,881219600,23800,23800,23800,23800,0
|
|
20230601,172700,881219600,23800,23800,23800,23800,0
|
|
20230601,172600,881219600,23800,23800,23800,23800,0
|
|
20230601,172500,881219600,23800,23800,23800,23800,0
|
|
20230601,172400,881219600,23800,23800,23800,23800,0
|
|
20230601,172300,881219600,23800,23800,23800,23800,0
|
|
20230601,172200,881219600,23800,23800,23800,23800,0
|
|
20230601,172100,881219600,23800,23800,23800,23800,0
|
|
20230601,172000,881219600,23800,23800,23800,23800,0
|
|
20230601,171900,881219600,23800,23800,23800,23800,0
|
|
20230601,171800,881219600,23800,23800,23800,23800,0
|
|
20230601,171700,881219600,23800,23800,23800,23800,0
|
|
20230601,171600,881219600,23800,23800,23800,23800,0
|
|
20230601,171500,881219600,23800,23800,23800,23800,0
|
|
20230601,171400,881219600,23800,23800,23800,23800,0
|
|
20230601,171300,881219600,23800,23800,23800,23800,0
|
|
20230601,171200,881219600,23800,23800,23800,23800,0
|
|
20230601,171100,881219600,23800,23800,23800,23800,0
|
|
20230601,171000,881219600,23800,23800,23800,23800,0
|
|
20230601,170900,881219600,23800,23800,23800,23800,0
|
|
20230601,170800,881219600,23800,23800,23800,23800,0
|
|
20230601,170700,881219600,23800,23800,23800,23800,0
|
|
20230601,170600,881219600,23800,23800,23800,23800,0
|
|
20230601,170500,881219600,23800,23800,23800,23800,0
|
|
20230601,170400,881219600,23800,23800,23800,23800,0
|
|
20230601,170300,881219600,23800,23800,23800,23800,0
|
|
20230601,170200,881219600,23800,23800,23800,23800,0
|
|
20230601,170100,881219600,23800,23800,23800,23800,534
|
|
20230601,170000,881219600,23800,23800,23800,23800,0
|
|
20230601,165900,881219600,23800,23800,23800,23800,0
|
|
20230601,165800,881219600,23800,23800,23800,23800,0
|
|
20230601,165700,881219600,23800,23800,23800,23800,0
|
|
20230601,165600,881219600,23800,23800,23800,23800,0
|
|
20230601,165500,881219600,23800,23800,23800,23800,0
|
|
20230601,165400,881219600,23800,23800,23800,23800,0
|
|
20230601,165300,881219600,23800,23800,23800,23800,0
|
|
20230601,165200,881219600,23800,23800,23800,23800,0
|
|
20230601,165100,881219600,23800,23800,23800,23800,0
|
|
20230601,165000,881219600,23800,23800,23800,23800,0
|
|
20230601,164900,881219600,23800,23800,23800,23800,0
|
|
20230601,164800,881219600,23800,23800,23800,23800,0
|
|
20230601,164700,881219600,23800,23800,23800,23800,0
|
|
20230601,164600,881219600,23800,23800,23800,23800,0
|
|
20230601,164500,881219600,23800,23800,23800,23800,0
|
|
20230601,164400,881219600,23800,23800,23800,23800,0
|
|
20230601,164300,881219600,23800,23800,23800,23800,0
|
|
20230601,164200,881219600,23800,23800,23800,23800,0
|
|
20230601,164100,881219600,23800,23800,23800,23800,0
|
|
20230601,164000,881219600,23800,23800,23800,23800,0
|
|
20230601,163900,881219600,23800,23800,23800,23800,0
|
|
20230601,163800,881219600,23800,23800,23800,23800,0
|
|
20230601,163700,881219600,23800,23800,23800,23800,0
|
|
20230601,163600,881219600,23800,23800,23800,23800,0
|
|
20230601,163500,881219600,23800,23800,23800,23800,0
|
|
20230601,163400,881219600,23800,23800,23800,23800,0
|
|
20230601,163300,881219600,23800,23800,23800,23800,0
|
|
20230601,163200,881219600,23800,23800,23800,23800,0
|
|
20230601,163100,881219600,23800,23800,23800,23800,534
|
|
20230601,163000,881219600,23800,23800,23800,23800,0
|
|
20230601,162900,881219600,23800,23800,23800,23800,0
|
|
20230601,162800,881219600,23800,23800,23800,23800,0
|
|
20230601,162700,881219600,23800,23800,23800,23800,0
|
|
20230601,162600,881219600,23800,23800,23800,23800,0
|
|
20230601,162500,881219600,23800,23800,23800,23800,0
|
|
20230601,162400,881219600,23800,23800,23800,23800,0
|
|
20230601,162300,881219600,23800,23800,23800,23800,0
|
|
20230601,162200,881219600,23800,23800,23800,23800,0
|
|
20230601,162100,881219600,23800,23800,23800,23800,0
|
|
20230601,162000,881219600,23800,23800,23800,23800,0
|
|
20230601,161900,881219600,23800,23800,23800,23800,0
|
|
20230601,161800,881219600,23800,23800,23800,23800,0
|
|
20230601,161700,881219600,23800,23800,23800,23800,0
|
|
20230601,161600,881219600,23800,23800,23800,23800,0
|
|
20230601,161500,881219600,23800,23800,23800,23800,0
|
|
20230601,161400,881219600,23800,23800,23800,23800,0
|
|
20230601,161300,881219600,23800,23800,23800,23800,0
|
|
20230601,161200,881219600,23800,23800,23800,23800,0
|
|
20230601,161100,881219600,23800,23800,23800,23800,0
|
|
20230601,161000,881219600,23800,23800,23800,23800,0
|
|
20230601,160900,881219600,23800,23800,23800,23800,0
|
|
20230601,160800,881219600,23800,23800,23800,23800,0
|
|
20230601,160700,881219600,23800,23800,23800,23800,0
|
|
20230601,160600,881219600,23800,23800,23800,23800,0
|
|
20230601,160500,881219600,23800,23800,23800,23800,0
|
|
20230601,160400,881219600,23800,23800,23800,23800,0
|
|
20230601,160300,881219600,23800,23800,23800,23800,0
|
|
20230601,160200,881219600,23800,23800,23800,23800,0
|
|
20230601,160100,881219600,23800,23800,23800,23800,534
|
|
20230601,160000,881219600,23800,23800,23800,23800,0
|
|
20230601,155900,881219600,23800,23800,23800,23800,0
|
|
20230601,155800,881219600,23800,23800,23800,23800,0
|
|
20230601,155700,881219600,23800,23800,23800,23800,0
|
|
20230601,155600,881219600,23800,23800,23800,23800,0
|
|
20230601,155500,881219600,23800,23800,23800,23800,0
|
|
20230601,155400,881219600,23800,23800,23800,23800,0
|
|
20230601,155300,881219600,23800,23800,23800,23800,0
|
|
20230601,155200,881219600,23800,23800,23800,23800,0
|
|
20230601,155100,881219600,23800,23800,23800,23800,0
|
|
20230601,155000,881219600,23800,23800,23800,23800,0
|
|
20230601,154900,881219600,23800,23800,23800,23800,0
|
|
20230601,154800,881219600,23800,23800,23800,23800,0
|
|
20230601,154700,881219600,23800,23800,23800,23800,0
|
|
20230601,154600,881219600,23800,23800,23800,23800,0
|
|
20230601,154500,881219600,23800,23800,23800,23800,0
|
|
20230601,154400,881219600,23800,23800,23800,23800,0
|
|
20230601,154300,881219600,23800,23800,23800,23800,0
|
|
20230601,154200,881219600,23800,23800,23800,23800,0
|
|
20230601,154100,881219600,23800,23800,23800,23800,0
|
|
20230601,154000,881219600,23800,23800,23800,23800,0
|
|
20230601,153900,881219600,23800,23800,23800,23800,0
|
|
20230601,153800,881219600,23800,23800,23800,23800,0
|
|
20230601,153700,881219600,23800,23800,23800,23800,0
|
|
20230601,153600,881219600,23800,23800,23800,23800,0
|
|
20230601,153500,881219600,23800,23800,23800,23800,0
|
|
20230601,153400,881219600,23800,23800,23800,23800,0
|
|
20230601,153300,881219600,23800,23800,23800,23800,0
|
|
20230601,153200,881219600,23800,23800,23800,23800,0
|
|
20230601,153100,881219600,23800,23800,23800,23800,534
|
|
20230601,153000,881219600,23800,23800,23800,23800,534
|
|
20230601,152900,868510400,23750,23750,23750,23750,0
|
|
20230601,152800,868510400,23750,23750,23750,23750,0
|
|
20230601,152700,868510400,23750,23750,23750,23750,0
|
|
20230601,152600,868510400,23750,23750,23750,23750,0
|
|
20230601,152500,868510400,23750,23750,23750,23750,0
|
|
20230601,152400,868510400,23750,23750,23750,23750,0
|
|
20230601,152300,868510400,23750,23750,23750,23750,0
|
|
20230601,152200,868510400,23750,23750,23750,23750,0
|
|
20230601,152100,868510400,23750,23750,23750,23750,0
|
|
20230601,152000,868510400,23750,23750,23750,23750,0
|
|
20230601,151900,868510400,23750,23700,23750,23700,16
|
|
20230601,151800,868130750,23750,23700,23750,23650,305
|
|
20230601,151700,860913250,23700,23700,23700,23650,304
|
|
20230601,151600,853722850,23700,23700,23750,23700,185
|
|
20230601,151500,849338200,23700,23700,23750,23700,316
|
|
20230601,151400,841848650,23750,23750,23750,23700,104
|
|
20230601,151300,839378800,23700,23750,23750,23700,327
|
|
20230601,151200,831628300,23750,23750,23750,23700,191
|
|
20230601,151100,827094550,23750,23750,23750,23750,20
|
|
20230601,151000,826619550,23750,23750,23750,23750,0
|
|
20230601,150900,826619550,23750,23800,23800,23700,163
|
|
20230601,150800,822749250,23800,23800,23800,23800,2
|
|
20230601,150700,822701650,23700,23700,23700,23700,110
|
|
20230601,150600,820094650,23700,23700,23700,23700,0
|
|
20230601,150500,820094650,23700,23700,23700,23700,20
|
|
20230601,150400,819620650,23700,23700,23700,23700,0
|
|
20230601,150300,819620650,23700,23750,23750,23700,27
|
|
20230601,150200,818980400,23800,23800,23800,23800,0
|
|
20230601,150100,818980400,23800,23700,23800,23700,1264
|
|
20230601,150000,789019150,23800,23750,23800,23750,264
|
|
20230601,145900,782748450,23750,23750,23750,23750,432
|
|
20230601,145800,772488450,23750,23750,23750,23750,770
|
|
20230601,145700,754200950,23750,23750,23750,23750,4
|
|
20230601,145600,754105950,23750,23700,23750,23700,303
|
|
20230601,145500,746924250,23750,23750,23750,23750,30
|
|
20230601,145400,746211750,23750,23750,23750,23750,635
|
|
20230601,145300,731130500,23750,23750,23750,23750,310
|
|
20230601,145200,723768000,23800,23800,23800,23800,0
|
|
20230601,145100,723768000,23800,23800,23800,23800,0
|
|
20230601,145000,723768000,23800,23800,23800,23800,1
|
|
20230601,144900,723744200,23800,23800,23800,23800,0
|
|
20230601,144800,723744200,23800,23800,23800,23800,0
|
|
20230601,144700,723744200,23800,23800,23800,23800,1
|
|
20230601,144600,723720400,23800,23800,23800,23800,1
|
|
20230601,144500,723696600,23800,23800,23800,23800,4
|
|
20230601,144400,723601400,23800,23800,23800,23800,1
|
|
20230601,144300,723577600,23750,23750,23750,23750,0
|
|
20230601,144200,723577600,23750,23750,23750,23750,0
|
|
20230601,144100,723577600,23750,23800,23800,23750,549
|
|
20230601,144000,710511650,23800,23800,23800,23800,0
|
|
20230601,143900,710511650,23800,23800,23800,23800,16
|
|
20230601,143800,710130850,23800,23750,23800,23750,2
|
|
20230601,143700,710083300,23750,23750,23750,23750,0
|
|
20230601,143600,710083300,23750,23750,23750,23750,299
|
|
20230601,143500,702982050,23800,23800,23800,23800,1
|
|
20230601,143400,702958250,23800,23750,23800,23750,2
|
|
20230601,143300,702910700,23750,23750,23750,23750,105
|
|
20230601,143200,700416950,23700,23700,23700,23700,0
|
|
20230601,143100,700416950,23700,23700,23700,23700,0
|
|
20230601,143000,700416950,23700,23700,23700,23700,40
|
|
20230601,142900,699468950,23750,23700,23750,23700,52
|
|
20230601,142800,698235300,23750,23750,23750,23750,4
|
|
20230601,142700,698140300,23750,23750,23750,23750,0
|
|
20230601,142600,698140300,23750,23750,23750,23750,0
|
|
20230601,142500,698140300,23750,23750,23750,23750,10
|
|
20230601,142400,697902800,23750,23750,23750,23750,0
|
|
20230601,142300,697902800,23750,23750,23750,23750,0
|
|
20230601,142200,697902800,23750,23750,23750,23750,0
|
|
20230601,142100,697902800,23750,23750,23750,23750,0
|
|
20230601,142000,697902800,23750,23750,23750,23750,0
|
|
20230601,141900,697902800,23750,23750,23750,23750,985
|
|
20230601,141800,674509050,23750,23750,23750,23750,27
|
|
20230601,141700,673867800,23750,23750,23750,23750,0
|
|
20230601,141600,673867800,23750,23750,23750,23750,0
|
|
20230601,141500,673867800,23750,23750,23750,23750,0
|
|
20230601,141400,673867800,23750,23750,23750,23750,0
|
|
20230601,141300,673867800,23750,23750,23750,23750,0
|
|
20230601,141200,673867800,23750,23750,23750,23750,0
|
|
20230601,141100,673867800,23750,23750,23750,23750,1
|
|
20230601,141000,673844050,23800,23800,23800,23800,30
|
|
20230601,140900,673130050,23800,23800,23800,23800,1
|
|
20230601,140800,673106250,23800,23800,23800,23800,3
|
|
20230601,140700,673034850,23750,23750,23750,23750,58
|
|
20230601,140600,671657350,23750,23700,23750,23700,40
|
|
20230601,140500,670708750,23750,23750,23750,23750,70
|
|
20230601,140400,669046250,23700,23700,23700,23700,0
|
|
20230601,140300,669046250,23700,23700,23700,23700,0
|
|
20230601,140200,669046250,23700,23750,23750,23700,2
|
|
20230601,140100,668998800,23750,23750,23750,23750,0
|
|
20230601,140000,668998800,23750,23750,23750,23750,0
|
|
20230601,135900,668998800,23750,23750,23750,23750,9
|
|
20230601,135800,668785050,23750,23750,23750,23750,0
|
|
20230601,135700,668785050,23750,23750,23750,23750,1
|
|
20230601,135600,668761300,23700,23700,23700,23700,0
|
|
20230601,135500,668761300,23700,23700,23700,23700,0
|
|
20230601,135400,668761300,23700,23700,23700,23700,0
|
|
20230601,135300,668761300,23700,23700,23700,23700,108
|
|
20230601,135200,666201700,23750,23750,23750,23750,1
|
|
20230601,135100,666177950,23750,23750,23750,23750,1
|
|
20230601,135000,666154200,23700,23700,23700,23700,0
|
|
20230601,134900,666154200,23700,23700,23700,23700,72
|
|
20230601,134800,664447800,23650,23650,23650,23650,0
|
|
20230601,134700,664447800,23650,23650,23650,23650,20
|
|
20230601,134600,663974800,23800,23650,23800,23650,8
|
|
20230601,134500,663784700,23650,23650,23650,23650,0
|
|
20230601,134400,663784700,23650,23700,23700,23650,2
|
|
20230601,134300,663737350,23700,23700,23700,23700,84
|
|
20230601,134200,661746550,23750,23800,23800,23750,60
|
|
20230601,134100,660320050,23800,23800,23800,23800,0
|
|
20230601,134000,660320050,23800,23750,23800,23750,17
|
|
20230601,133900,659916100,23700,23700,23700,23700,0
|
|
20230601,133800,659916100,23700,23700,23700,23700,0
|
|
20230601,133700,659916100,23700,23700,23700,23700,371
|
|
20230601,133600,651123400,23700,23700,23700,23700,0
|
|
20230601,133500,651123400,23700,23700,23700,23700,100
|
|
20230601,133400,648753400,23700,23750,23750,23700,201
|
|
20230601,133300,643989650,23750,23750,23750,23750,0
|
|
20230601,133200,643989650,23750,23750,23750,23750,6
|
|
20230601,133100,643847150,23750,23750,23750,23750,0
|
|
20230601,133000,643847150,23750,23750,23750,23750,0
|
|
20230601,132900,643847150,23750,23750,23750,23750,0
|
|
20230601,132800,643847150,23750,23750,23750,23750,0
|
|
20230601,132700,643847150,23750,23750,23750,23750,0
|
|
20230601,132600,643847150,23750,23750,23750,23750,0
|
|
20230601,132500,643847150,23750,23750,23750,23750,71
|
|
20230601,132400,642160900,23700,23700,23700,23700,0
|
|
20230601,132300,642160900,23700,23700,23700,23700,30
|
|
20230601,132200,641449900,23750,23750,23750,23750,0
|
|
20230601,132100,641449900,23750,23750,23750,23750,2
|
|
20230601,132000,641402400,23750,23750,23750,23750,10
|
|
20230601,131900,641164900,23750,23750,23750,23750,8
|
|
20230601,131800,640974900,23750,23750,23750,23750,40
|
|
20230601,131700,640024900,23750,23750,23750,23750,33
|
|
20230601,131600,639241150,23750,23750,23750,23750,14
|
|
20230601,131500,638908650,23700,23700,23700,23700,1
|
|
20230601,131400,638884950,23750,23750,23750,23750,59
|
|
20230601,131300,637483700,23750,23750,23750,23750,3
|
|
20230601,131200,637412450,23750,23750,23750,23750,0
|
|
20230601,131100,637412450,23750,23750,23750,23750,3
|
|
20230601,131000,637341200,23750,23750,23750,23750,12
|
|
20230601,130900,637056200,23800,23800,23800,23800,0
|
|
20230601,130800,637056200,23800,23800,23800,23800,0
|
|
20230601,130700,637056200,23800,23800,23800,23800,0
|
|
20230601,130600,637056200,23800,23750,23800,23750,123
|
|
20230601,130500,634134900,23750,23750,23750,23750,83
|
|
20230601,130400,632163650,23650,23700,23700,23650,20
|
|
20230601,130300,631689950,23750,23700,23750,23700,8
|
|
20230601,130200,631500300,23700,23700,23700,23700,21
|
|
20230601,130100,631002600,23700,23650,23700,23650,12
|
|
20230601,130000,630718250,23700,23700,23700,23700,1
|
|
20230601,125900,630694550,23700,23700,23700,23700,0
|
|
20230601,125800,630694550,23700,23750,23750,23700,191
|
|
20230601,125700,626167700,23750,23750,23750,23750,0
|
|
20230601,125600,626167700,23750,23700,23750,23700,712
|
|
20230601,125500,609293250,23750,23700,23750,23700,182
|
|
20230601,125400,604979800,23700,23700,23700,23700,20
|
|
20230601,125300,604505800,23650,23650,23650,23650,7
|
|
20230601,125200,604340250,23650,23700,23700,23650,217
|
|
20230601,125100,599206850,23700,23700,23700,23700,99
|
|
20230601,125000,596860550,23700,23700,23700,23700,0
|
|
20230601,124900,596860550,23700,23700,23700,23700,20
|
|
20230601,124800,596386550,23700,23700,23700,23700,30
|
|
20230601,124700,595675550,23700,23700,23700,23700,84
|
|
20230601,124600,593684750,23700,23700,23700,23700,3
|
|
20230601,124500,593613650,23700,23700,23700,23700,0
|
|
20230601,124400,593613650,23700,23700,23700,23700,4
|
|
20230601,124300,593518850,23750,23750,23750,23750,0
|
|
20230601,124200,593518850,23750,23750,23750,23750,1
|
|
20230601,124100,593495100,23750,23750,23750,23750,1
|
|
20230601,124000,593471350,23750,23700,23750,23700,24
|
|
20230601,123900,592902350,23700,23700,23700,23700,0
|
|
20230601,123800,592902350,23700,23700,23700,23700,0
|
|
20230601,123700,592902350,23700,23700,23700,23700,95
|
|
20230601,123600,590650850,23700,23700,23700,23700,29
|
|
20230601,123500,589963550,23750,23750,23750,23750,0
|
|
20230601,123400,589963550,23750,23750,23750,23750,1
|
|
20230601,123300,589939800,23700,23750,23750,23700,20
|
|
20230601,123200,589465750,23750,23750,23750,23750,0
|
|
20230601,123100,589465750,23750,23750,23750,23750,1
|
|
20230601,123000,589442000,23750,23750,23750,23750,2
|
|
20230601,122900,589394500,23700,23750,23750,23700,27
|
|
20230601,122800,588754450,23750,23750,23750,23750,1
|
|
20230601,122700,588730700,23700,23700,23700,23700,0
|
|
20230601,122600,588730700,23700,23700,23700,23650,250
|
|
20230601,122500,582808200,23750,23750,23750,23750,1
|
|
20230601,122400,582784450,23650,23650,23650,23650,0
|
|
20230601,122300,582784450,23650,23650,23650,23650,0
|
|
20230601,122200,582784450,23650,23650,23650,23650,0
|
|
20230601,122100,582784450,23650,23750,23750,23650,910
|
|
20230601,122000,561203900,23750,23750,23750,23750,0
|
|
20230601,121900,561203900,23750,23750,23750,23750,0
|
|
20230601,121800,561203900,23750,23750,23750,23750,1
|
|
20230601,121700,561180150,23800,23800,23800,23800,445
|
|
20230601,121600,550589150,23800,23800,23800,23800,0
|
|
20230601,121500,550589150,23800,23800,23800,23800,1
|
|
20230601,121400,550565350,23800,23800,23800,23800,20
|
|
20230601,121300,550089350,23850,23800,23850,23800,105
|
|
20230601,121200,547590150,23800,23800,23800,23800,430
|
|
20230601,121100,537356150,23800,23800,23800,23800,0
|
|
20230601,121000,537356150,23800,23800,23800,23800,0
|
|
20230601,120900,537356150,23800,23800,23800,23800,0
|
|
20230601,120800,537356150,23800,23800,23800,23800,0
|
|
20230601,120700,537356150,23800,23750,23800,23750,152
|
|
20230601,120600,533746100,23750,23750,23750,23700,7
|
|
20230601,120500,533580050,23750,23750,23750,23750,0
|
|
20230601,120400,533580050,23750,23750,23750,23750,0
|
|
20230601,120300,533580050,23750,23750,23750,23750,1
|
|
20230601,120200,533556300,23700,23700,23700,23700,25
|
|
20230601,120100,532963800,23750,23750,23750,23750,1
|
|
20230601,120000,532940050,23800,23800,23800,23800,5
|
|
20230601,115900,532821050,23800,23700,23800,23650,201
|
|
20230601,115800,528058150,23800,23750,23800,23700,6
|
|
20230601,115700,527915700,23800,23800,23800,23800,1
|
|
20230601,115600,527891900,23750,23750,23750,23750,8
|
|
20230601,115500,527701900,23750,23750,23750,23750,28
|
|
20230601,115400,527036900,23750,23750,23750,23750,1
|
|
20230601,115300,527013150,23700,23800,23800,23700,1165
|
|
20230601,115200,499402400,23800,23800,23800,23800,6
|
|
20230601,115100,499259600,23800,23800,23800,23750,990
|
|
20230601,115000,475740850,23750,23750,23750,23750,0
|
|
20230601,114900,475740850,23750,23750,23750,23750,0
|
|
20230601,114800,475740850,23750,23750,23750,23750,45
|
|
20230601,114700,474672100,23900,23800,23900,23800,241
|
|
20230601,114600,468923200,23900,23900,23900,23900,0
|
|
20230601,114500,468923200,23900,23900,23900,23900,20
|
|
20230601,114400,468445200,23900,23900,23900,23900,45
|
|
20230601,114300,467369700,23850,23800,23900,23800,109
|
|
20230601,114200,464774800,23800,23850,23900,23800,3
|
|
20230601,114100,464703250,23800,23800,23800,23800,0
|
|
20230601,114000,464703250,23800,23800,23800,23800,0
|
|
20230601,113900,464703250,23800,23800,23800,23800,0
|
|
20230601,113800,464703250,23800,23800,23800,23800,6
|
|
20230601,113700,464560450,23900,23900,23900,23900,46
|
|
20230601,113600,463461050,23800,23800,23800,23800,1
|
|
20230601,113500,463437250,23800,23800,23800,23800,0
|
|
20230601,113400,463437250,23800,23800,23800,23800,4
|
|
20230601,113300,463342050,23750,23800,23800,23750,190
|
|
20230601,113200,458829250,23800,23800,23800,23800,0
|
|
20230601,113100,458829250,23800,23800,23800,23800,0
|
|
20230601,113000,458829250,23800,23800,23800,23800,0
|
|
20230601,112900,458829250,23800,23800,23800,23800,0
|
|
20230601,112800,458829250,23800,23800,23800,23800,0
|
|
20230601,112700,458829250,23800,23800,23800,23750,32
|
|
20230601,112600,458067700,23750,23750,23750,23750,28
|
|
20230601,112500,457402700,23800,23800,23800,23800,0
|
|
20230601,112400,457402700,23800,23800,23800,23800,1
|
|
20230601,112300,457378900,23800,23800,23800,23800,0
|
|
20230601,112200,457378900,23800,23800,23800,23800,0
|
|
20230601,112100,457378900,23800,23800,23800,23800,0
|
|
20230601,112000,457378900,23800,23800,23800,23750,58
|
|
20230601,111900,455998550,23800,23800,23800,23800,0
|
|
20230601,111800,455998550,23800,23800,23800,23800,0
|
|
20230601,111700,455998550,23800,23800,23800,23800,0
|
|
20230601,111600,455998550,23800,23800,23800,23800,0
|
|
20230601,111500,455998550,23800,23800,23800,23800,0
|
|
20230601,111400,455998550,23800,23800,23800,23800,10
|
|
20230601,111300,455760550,23800,23800,23800,23800,0
|
|
20230601,111200,455760550,23800,23800,23800,23800,0
|
|
20230601,111100,455760550,23800,23900,23900,23800,70
|
|
20230601,111000,454087650,23900,23900,23900,23900,0
|
|
20230601,110900,454087650,23900,23750,23900,23750,44
|
|
20230601,110800,453042500,23750,23800,23800,23750,3
|
|
20230601,110700,452971150,23800,23800,23800,23800,0
|
|
20230601,110600,452971150,23800,23850,23850,23800,13
|
|
20230601,110500,452661700,23900,23800,23900,23800,2
|
|
20230601,110400,452614000,23800,23800,23800,23800,0
|
|
20230601,110300,452614000,23800,23800,23800,23800,157
|
|
20230601,110200,448877400,23850,23850,23850,23850,0
|
|
20230601,110100,448877400,23850,23850,23850,23850,1
|
|
20230601,110000,448853550,23800,23800,23800,23800,20
|
|
20230601,105900,448377550,23850,23850,23850,23850,12
|
|
20230601,105800,448091350,23850,23850,23850,23850,0
|
|
20230601,105700,448091350,23850,23850,23850,23850,2
|
|
20230601,105600,448043650,23900,23900,23900,23900,0
|
|
20230601,105500,448043650,23900,23900,23900,23900,1
|
|
20230601,105400,448019750,23800,23800,23800,23800,2
|
|
20230601,105300,447972150,23900,23900,23900,23900,0
|
|
20230601,105200,447972150,23900,23900,23900,23900,0
|
|
20230601,105100,447972150,23900,23800,23900,23800,2
|
|
20230601,105000,447924450,23800,23800,23800,23800,41
|
|
20230601,104900,446948650,23800,23800,23800,23800,10
|
|
20230601,104800,446710650,23800,23800,23800,23800,0
|
|
20230601,104700,446710650,23800,23850,23850,23800,276
|
|
20230601,104600,440136850,23850,23800,23850,23800,5
|
|
20230601,104500,440017800,23750,23750,23750,23750,0
|
|
20230601,104400,440017800,23750,23750,23750,23750,0
|
|
20230601,104300,440017800,23750,23800,23800,23750,258
|
|
20230601,104200,433878750,23800,23850,23850,23750,3020
|
|
20230601,104100,362096650,23850,23850,23850,23850,1
|
|
20230601,104000,362072800,23850,23850,23850,23850,4
|
|
20230601,103900,361977400,23900,23900,23900,23900,0
|
|
20230601,103800,361977400,23900,23900,23900,23900,0
|
|
20230601,103700,361977400,23900,23900,23900,23900,0
|
|
20230601,103600,361977400,23900,23900,23900,23900,3
|
|
20230601,103500,361905700,23800,23850,23850,23800,172
|
|
20230601,103400,357811050,23850,23850,23850,23850,10
|
|
20230601,103300,357572550,23850,23850,23900,23850,20
|
|
20230601,103200,357095500,23800,23800,23850,23800,19
|
|
20230601,103100,356643250,23850,23850,23850,23850,1
|
|
20230601,103000,356619400,23800,23850,23850,23800,49
|
|
20230601,102900,355451300,23850,23850,23850,23850,26
|
|
20230601,102800,354831200,23800,23800,23800,23800,0
|
|
20230601,102700,354831200,23800,23800,23800,23800,0
|
|
20230601,102600,354831200,23800,23850,23850,23800,2
|
|
20230601,102500,354783550,23800,23850,23900,23800,318
|
|
20230601,102400,347199650,23850,23850,23850,23850,213
|
|
20230601,102300,342119600,23900,23900,23900,23900,0
|
|
20230601,102200,342119600,23900,23900,23900,23900,60
|
|
20230601,102100,340685600,23900,23850,23900,23850,48
|
|
20230601,102000,339540750,23850,23850,23850,23850,0
|
|
20230601,101900,339540750,23850,23850,23850,23850,12
|
|
20230601,101800,339254550,23850,23850,23850,23850,0
|
|
20230601,101700,339254550,23850,23850,23850,23850,2
|
|
20230601,101600,339206850,23850,23850,23850,23850,1
|
|
20230601,101500,339183000,23850,23850,23850,23850,3
|
|
20230601,101400,339111450,23850,23850,23850,23850,16
|
|
20230601,101300,338729850,23800,23800,23800,23800,1
|
|
20230601,101200,338706050,23800,23800,23800,23800,0
|
|
20230601,101100,338706050,23800,23800,23800,23800,1
|
|
20230601,101000,338682250,23750,23750,23750,23750,75
|
|
20230601,100900,336901000,23700,23700,23700,23700,0
|
|
20230601,100800,336901000,23700,23700,23700,23700,0
|
|
20230601,100700,336901000,23700,23750,23750,23700,1816
|
|
20230601,100600,293771050,23750,23800,23800,23750,212
|
|
20230601,100500,288735950,23750,23800,23800,23750,120
|
|
20230601,100400,285884500,23800,23800,23800,23800,100
|
|
20230601,100300,283504500,23800,23800,23800,23800,0
|
|
20230601,100200,283504500,23800,23800,23800,23800,0
|
|
20230601,100100,283504500,23800,23800,23800,23800,0
|
|
20230601,100000,283504500,23800,23800,23800,23800,1
|
|
20230601,095900,283480700,23850,23850,23850,23850,2
|
|
20230601,095800,283433000,23800,23800,23800,23800,0
|
|
20230601,095700,283433000,23800,23900,23900,23800,26
|
|
20230601,095600,282812900,23900,23850,23900,23850,57
|
|
20230601,095500,281453100,23850,23850,23850,23850,33
|
|
20230601,095400,280666050,23750,23750,23750,23750,2
|
|
20230601,095300,280618550,23750,23750,23850,23750,196
|
|
20230601,095200,275962400,23750,23700,23750,23650,762
|
|
20230601,095100,257903450,23700,23700,23700,23700,91
|
|
20230601,095000,255746750,23650,23700,23700,23650,24
|
|
20230601,094900,255178150,23700,23700,23700,23650,6
|
|
20230601,094800,255036000,23650,23650,23650,23650,100
|
|
20230601,094700,252671000,23650,23700,23700,23650,184
|
|
20230601,094600,248317850,23700,23700,23700,23650,164
|
|
20230601,094500,244431550,23700,23700,23700,23650,294
|
|
20230601,094400,237463900,23700,23750,23750,23700,152
|
|
20230601,094300,233860000,23750,23750,23800,23750,284
|
|
20230601,094200,227114800,23750,23700,23750,23650,911
|
|
20230601,094100,205527500,23750,23800,23800,23700,1836
|
|
20230601,094000,161899500,23850,23900,23900,23850,346
|
|
20230601,093900,153633450,23900,23900,24000,23900,160
|
|
20230601,093800,149799350,24000,24000,24000,24000,613
|
|
20230601,093700,135087350,23900,23900,23900,23900,3
|
|
20230601,093600,135015650,24000,23900,24000,23900,3
|
|
20230601,093500,134943850,23850,23900,24000,23850,207
|
|
20230601,093400,129992400,23850,23950,23950,23850,15
|
|
20230601,093300,129634550,23850,23850,23850,23850,10
|
|
20230601,093200,129396050,23800,23850,23850,23800,127
|
|
20230601,093100,126367600,23800,23850,23850,23800,499
|
|
20230601,093000,114467300,23850,23850,23850,23850,54
|
|
20230601,092900,113179400,23950,23950,23950,23950,87
|
|
20230601,092800,111095750,23950,24000,24000,23950,124
|
|
20230601,092700,108119950,24000,24000,24000,24000,50
|
|
20230601,092600,106919950,24000,24100,24100,24000,489
|
|
20230601,092500,95175500,24100,24000,24100,24000,86
|
|
20230601,092400,93111400,24000,24050,24050,24000,310
|
|
20230601,092300,85657200,24050,24050,24050,24050,4
|
|
20230601,092200,85561000,24000,24000,24000,24000,20
|
|
20230601,092100,85081000,24000,24000,24000,24000,9
|
|
20230601,092000,84865000,24000,24000,24000,24000,46
|
|
20230601,091900,83761000,24000,23950,24000,23950,452
|
|
20230601,091800,72924100,23950,24000,24000,23950,161
|
|
20230601,091700,69060650,24000,23950,24000,23950,24
|
|
20230601,091600,68485350,23950,23950,23950,23950,24
|
|
20230601,091500,67910550,23950,24000,24000,23950,155
|
|
20230601,091400,64191250,24000,24000,24000,24000,10
|
|
20230601,091300,63951250,23950,23900,24050,23900,228
|
|
20230601,091200,58484950,23800,23900,23900,23800,256
|
|
20230601,091100,52367150,23900,23800,23900,23800,177
|
|
20230601,091000,48147550,23750,23750,23750,23750,40
|
|
20230601,090900,47197550,23750,23750,23750,23750,57
|
|
20230601,090800,45843800,23750,23900,23900,23700,448
|
|
20230601,090700,35204300,23850,23900,23900,23850,481
|
|
20230601,090600,23726200,23900,23900,23900,23900,35
|
|
20230601,090500,22889700,23850,23850,23900,23800,130
|
|
20230601,090400,19789550,23900,23850,23900,23850,38
|
|
20230601,090300,18882550,23850,23800,23900,23800,162
|
|
20230601,090200,15020250,23800,23800,23800,23800,33
|
|
20230601,090100,14234850,23800,23800,23800,23800,54
|
|
20230601,090000,12949650,23800,23750,23800,23750,543
|