785 lines
41 KiB
CSV
785 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,220200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,220100,9186219750,47100,47100,47100,47100,0
|
|
20230601,220000,9186219750,47100,47100,47100,47100,0
|
|
20230601,215900,9186219750,47100,47100,47100,47100,0
|
|
20230601,215800,9186219750,47100,47100,47100,47100,0
|
|
20230601,215700,9186219750,47100,47100,47100,47100,0
|
|
20230601,215600,9186219750,47100,47100,47100,47100,0
|
|
20230601,215500,9186219750,47100,47100,47100,47100,0
|
|
20230601,215400,9186219750,47100,47100,47100,47100,0
|
|
20230601,215300,9186219750,47100,47100,47100,47100,0
|
|
20230601,215200,9186219750,47100,47100,47100,47100,0
|
|
20230601,215100,9186219750,47100,47100,47100,47100,0
|
|
20230601,215000,9186219750,47100,47100,47100,47100,0
|
|
20230601,214900,9186219750,47100,47100,47100,47100,0
|
|
20230601,214800,9186219750,47100,47100,47100,47100,0
|
|
20230601,214700,9186219750,47100,47100,47100,47100,0
|
|
20230601,214600,9186219750,47100,47100,47100,47100,0
|
|
20230601,214500,9186219750,47100,47100,47100,47100,0
|
|
20230601,214400,9186219750,47100,47100,47100,47100,0
|
|
20230601,214300,9186219750,47100,47100,47100,47100,0
|
|
20230601,214200,9186219750,47100,47100,47100,47100,0
|
|
20230601,214100,9186219750,47100,47100,47100,47100,0
|
|
20230601,214000,9186219750,47100,47100,47100,47100,0
|
|
20230601,213900,9186219750,47100,47100,47100,47100,0
|
|
20230601,213800,9186219750,47100,47100,47100,47100,0
|
|
20230601,213700,9186219750,47100,47100,47100,47100,0
|
|
20230601,213600,9186219750,47100,47100,47100,47100,0
|
|
20230601,213500,9186219750,47100,47100,47100,47100,0
|
|
20230601,213400,9186219750,47100,47100,47100,47100,0
|
|
20230601,213300,9186219750,47100,47100,47100,47100,0
|
|
20230601,213200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,213100,9186219750,47100,47100,47100,47100,0
|
|
20230601,213000,9186219750,47100,47100,47100,47100,0
|
|
20230601,212900,9186219750,47100,47100,47100,47100,0
|
|
20230601,212800,9186219750,47100,47100,47100,47100,0
|
|
20230601,212700,9186219750,47100,47100,47100,47100,0
|
|
20230601,212600,9186219750,47100,47100,47100,47100,0
|
|
20230601,212500,9186219750,47100,47100,47100,47100,0
|
|
20230601,212400,9186219750,47100,47100,47100,47100,0
|
|
20230601,212300,9186219750,47100,47100,47100,47100,0
|
|
20230601,212200,9186219750,47100,47100,47100,47100,0
|
|
20230601,212100,9186219750,47100,47100,47100,47100,0
|
|
20230601,212000,9186219750,47100,47100,47100,47100,0
|
|
20230601,211900,9186219750,47100,47100,47100,47100,0
|
|
20230601,211800,9186219750,47100,47100,47100,47100,0
|
|
20230601,211700,9186219750,47100,47100,47100,47100,0
|
|
20230601,211600,9186219750,47100,47100,47100,47100,0
|
|
20230601,211500,9186219750,47100,47100,47100,47100,0
|
|
20230601,211400,9186219750,47100,47100,47100,47100,0
|
|
20230601,211300,9186219750,47100,47100,47100,47100,0
|
|
20230601,211200,9186219750,47100,47100,47100,47100,0
|
|
20230601,211100,9186219750,47100,47100,47100,47100,0
|
|
20230601,211000,9186219750,47100,47100,47100,47100,0
|
|
20230601,210900,9186219750,47100,47100,47100,47100,0
|
|
20230601,210800,9186219750,47100,47100,47100,47100,0
|
|
20230601,210700,9186219750,47100,47100,47100,47100,0
|
|
20230601,210600,9186219750,47100,47100,47100,47100,0
|
|
20230601,210500,9186219750,47100,47100,47100,47100,0
|
|
20230601,210400,9186219750,47100,47100,47100,47100,0
|
|
20230601,210300,9186219750,47100,47100,47100,47100,0
|
|
20230601,210200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,210100,9186219750,47100,47100,47100,47100,0
|
|
20230601,210000,9186219750,47100,47100,47100,47100,0
|
|
20230601,205900,9186219750,47100,47100,47100,47100,0
|
|
20230601,205800,9186219750,47100,47100,47100,47100,0
|
|
20230601,205700,9186219750,47100,47100,47100,47100,0
|
|
20230601,205600,9186219750,47100,47100,47100,47100,0
|
|
20230601,205500,9186219750,47100,47100,47100,47100,0
|
|
20230601,205400,9186219750,47100,47100,47100,47100,0
|
|
20230601,205300,9186219750,47100,47100,47100,47100,0
|
|
20230601,205200,9186219750,47100,47100,47100,47100,0
|
|
20230601,205100,9186219750,47100,47100,47100,47100,0
|
|
20230601,205000,9186219750,47100,47100,47100,47100,0
|
|
20230601,204900,9186219750,47100,47100,47100,47100,0
|
|
20230601,204800,9186219750,47100,47100,47100,47100,0
|
|
20230601,204700,9186219750,47100,47100,47100,47100,0
|
|
20230601,204600,9186219750,47100,47100,47100,47100,0
|
|
20230601,204500,9186219750,47100,47100,47100,47100,0
|
|
20230601,204400,9186219750,47100,47100,47100,47100,0
|
|
20230601,204300,9186219750,47100,47100,47100,47100,0
|
|
20230601,204200,9186219750,47100,47100,47100,47100,0
|
|
20230601,204100,9186219750,47100,47100,47100,47100,0
|
|
20230601,204000,9186219750,47100,47100,47100,47100,0
|
|
20230601,203900,9186219750,47100,47100,47100,47100,0
|
|
20230601,203800,9186219750,47100,47100,47100,47100,0
|
|
20230601,203700,9186219750,47100,47100,47100,47100,0
|
|
20230601,203600,9186219750,47100,47100,47100,47100,0
|
|
20230601,203500,9186219750,47100,47100,47100,47100,0
|
|
20230601,203400,9186219750,47100,47100,47100,47100,0
|
|
20230601,203300,9186219750,47100,47100,47100,47100,0
|
|
20230601,203200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,203100,9186219750,47100,47100,47100,47100,0
|
|
20230601,203000,9186219750,47100,47100,47100,47100,0
|
|
20230601,202900,9186219750,47100,47100,47100,47100,0
|
|
20230601,202800,9186219750,47100,47100,47100,47100,0
|
|
20230601,202700,9186219750,47100,47100,47100,47100,0
|
|
20230601,202600,9186219750,47100,47100,47100,47100,0
|
|
20230601,202500,9186219750,47100,47100,47100,47100,0
|
|
20230601,202400,9186219750,47100,47100,47100,47100,0
|
|
20230601,202300,9186219750,47100,47100,47100,47100,0
|
|
20230601,202200,9186219750,47100,47100,47100,47100,0
|
|
20230601,202100,9186219750,47100,47100,47100,47100,0
|
|
20230601,202000,9186219750,47100,47100,47100,47100,0
|
|
20230601,201900,9186219750,47100,47100,47100,47100,0
|
|
20230601,201800,9186219750,47100,47100,47100,47100,0
|
|
20230601,201700,9186219750,47100,47100,47100,47100,0
|
|
20230601,201600,9186219750,47100,47100,47100,47100,0
|
|
20230601,201500,9186219750,47100,47100,47100,47100,0
|
|
20230601,201400,9186219750,47100,47100,47100,47100,0
|
|
20230601,201300,9186219750,47100,47100,47100,47100,0
|
|
20230601,201200,9186219750,47100,47100,47100,47100,0
|
|
20230601,201100,9186219750,47100,47100,47100,47100,0
|
|
20230601,201000,9186219750,47100,47100,47100,47100,0
|
|
20230601,200900,9186219750,47100,47100,47100,47100,0
|
|
20230601,200800,9186219750,47100,47100,47100,47100,0
|
|
20230601,200700,9186219750,47100,47100,47100,47100,0
|
|
20230601,200600,9186219750,47100,47100,47100,47100,0
|
|
20230601,200500,9186219750,47100,47100,47100,47100,0
|
|
20230601,200400,9186219750,47100,47100,47100,47100,0
|
|
20230601,200300,9186219750,47100,47100,47100,47100,0
|
|
20230601,200200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,200100,9186219750,47100,47100,47100,47100,0
|
|
20230601,200000,9186219750,47100,47100,47100,47100,0
|
|
20230601,195900,9186219750,47100,47100,47100,47100,0
|
|
20230601,195800,9186219750,47100,47100,47100,47100,0
|
|
20230601,195700,9186219750,47100,47100,47100,47100,0
|
|
20230601,195600,9186219750,47100,47100,47100,47100,0
|
|
20230601,195500,9186219750,47100,47100,47100,47100,0
|
|
20230601,195400,9186219750,47100,47100,47100,47100,0
|
|
20230601,195300,9186219750,47100,47100,47100,47100,0
|
|
20230601,195200,9186219750,47100,47100,47100,47100,0
|
|
20230601,195100,9186219750,47100,47100,47100,47100,0
|
|
20230601,195000,9186219750,47100,47100,47100,47100,0
|
|
20230601,194900,9186219750,47100,47100,47100,47100,0
|
|
20230601,194800,9186219750,47100,47100,47100,47100,0
|
|
20230601,194700,9186219750,47100,47100,47100,47100,0
|
|
20230601,194600,9186219750,47100,47100,47100,47100,0
|
|
20230601,194500,9186219750,47100,47100,47100,47100,0
|
|
20230601,194400,9186219750,47100,47100,47100,47100,0
|
|
20230601,194300,9186219750,47100,47100,47100,47100,0
|
|
20230601,194200,9186219750,47100,47100,47100,47100,0
|
|
20230601,194100,9186219750,47100,47100,47100,47100,0
|
|
20230601,194000,9186219750,47100,47100,47100,47100,0
|
|
20230601,193900,9186219750,47100,47100,47100,47100,0
|
|
20230601,193800,9186219750,47100,47100,47100,47100,0
|
|
20230601,193700,9186219750,47100,47100,47100,47100,0
|
|
20230601,193600,9186219750,47100,47100,47100,47100,0
|
|
20230601,193500,9186219750,47100,47100,47100,47100,0
|
|
20230601,193400,9186219750,47100,47100,47100,47100,0
|
|
20230601,193300,9186219750,47100,47100,47100,47100,0
|
|
20230601,193200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,193100,9186219750,47100,47100,47100,47100,0
|
|
20230601,193000,9186219750,47100,47100,47100,47100,0
|
|
20230601,192900,9186219750,47100,47100,47100,47100,0
|
|
20230601,192800,9186219750,47100,47100,47100,47100,0
|
|
20230601,192700,9186219750,47100,47100,47100,47100,0
|
|
20230601,192600,9186219750,47100,47100,47100,47100,0
|
|
20230601,192500,9186219750,47100,47100,47100,47100,0
|
|
20230601,192400,9186219750,47100,47100,47100,47100,0
|
|
20230601,192300,9186219750,47100,47100,47100,47100,0
|
|
20230601,192200,9186219750,47100,47100,47100,47100,0
|
|
20230601,192100,9186219750,47100,47100,47100,47100,0
|
|
20230601,192000,9186219750,47100,47100,47100,47100,0
|
|
20230601,191900,9186219750,47100,47100,47100,47100,0
|
|
20230601,191800,9186219750,47100,47100,47100,47100,0
|
|
20230601,191700,9186219750,47100,47100,47100,47100,0
|
|
20230601,191600,9186219750,47100,47100,47100,47100,0
|
|
20230601,191500,9186219750,47100,47100,47100,47100,0
|
|
20230601,191400,9186219750,47100,47100,47100,47100,0
|
|
20230601,191300,9186219750,47100,47100,47100,47100,0
|
|
20230601,191200,9186219750,47100,47100,47100,47100,0
|
|
20230601,191100,9186219750,47100,47100,47100,47100,0
|
|
20230601,191000,9186219750,47100,47100,47100,47100,0
|
|
20230601,190900,9186219750,47100,47100,47100,47100,0
|
|
20230601,190800,9186219750,47100,47100,47100,47100,0
|
|
20230601,190700,9186219750,47100,47100,47100,47100,0
|
|
20230601,190600,9186219750,47100,47100,47100,47100,0
|
|
20230601,190500,9186219750,47100,47100,47100,47100,0
|
|
20230601,190400,9186219750,47100,47100,47100,47100,0
|
|
20230601,190300,9186219750,47100,47100,47100,47100,0
|
|
20230601,190200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,190100,9186219750,47100,47100,47100,47100,0
|
|
20230601,190000,9186219750,47100,47100,47100,47100,0
|
|
20230601,185900,9186219750,47100,47100,47100,47100,0
|
|
20230601,185800,9186219750,47100,47100,47100,47100,0
|
|
20230601,185700,9186219750,47100,47100,47100,47100,0
|
|
20230601,185600,9186219750,47100,47100,47100,47100,0
|
|
20230601,185500,9186219750,47100,47100,47100,47100,0
|
|
20230601,185400,9186219750,47100,47100,47100,47100,0
|
|
20230601,185300,9186219750,47100,47100,47100,47100,0
|
|
20230601,185200,9186219750,47100,47100,47100,47100,0
|
|
20230601,185100,9186219750,47100,47100,47100,47100,0
|
|
20230601,185000,9186219750,47100,47100,47100,47100,0
|
|
20230601,184900,9186219750,47100,47100,47100,47100,0
|
|
20230601,184800,9186219750,47100,47100,47100,47100,0
|
|
20230601,184700,9186219750,47100,47100,47100,47100,0
|
|
20230601,184600,9186219750,47100,47100,47100,47100,0
|
|
20230601,184500,9186219750,47100,47100,47100,47100,0
|
|
20230601,184400,9186219750,47100,47100,47100,47100,0
|
|
20230601,184300,9186219750,47100,47100,47100,47100,0
|
|
20230601,184200,9186219750,47100,47100,47100,47100,0
|
|
20230601,184100,9186219750,47100,47100,47100,47100,0
|
|
20230601,184000,9186219750,47100,47100,47100,47100,0
|
|
20230601,183900,9186219750,47100,47100,47100,47100,0
|
|
20230601,183800,9186219750,47100,47100,47100,47100,0
|
|
20230601,183700,9186219750,47100,47100,47100,47100,0
|
|
20230601,183600,9186219750,47100,47100,47100,47100,0
|
|
20230601,183500,9186219750,47100,47100,47100,47100,0
|
|
20230601,183400,9186219750,47100,47100,47100,47100,0
|
|
20230601,183300,9186219750,47100,47100,47100,47100,0
|
|
20230601,183200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,183100,9186219750,47100,47100,47100,47100,0
|
|
20230601,183000,9186219750,47100,47100,47100,47100,0
|
|
20230601,182900,9186219750,47100,47100,47100,47100,0
|
|
20230601,182800,9186219750,47100,47100,47100,47100,0
|
|
20230601,182700,9186219750,47100,47100,47100,47100,0
|
|
20230601,182600,9186219750,47100,47100,47100,47100,0
|
|
20230601,182500,9186219750,47100,47100,47100,47100,0
|
|
20230601,182400,9186219750,47100,47100,47100,47100,0
|
|
20230601,182300,9186219750,47100,47100,47100,47100,0
|
|
20230601,182200,9186219750,47100,47100,47100,47100,0
|
|
20230601,182100,9186219750,47100,47100,47100,47100,0
|
|
20230601,182000,9186219750,47100,47100,47100,47100,0
|
|
20230601,181900,9186219750,47100,47100,47100,47100,0
|
|
20230601,181800,9186219750,47100,47100,47100,47100,0
|
|
20230601,181700,9186219750,47100,47100,47100,47100,0
|
|
20230601,181600,9186219750,47100,47100,47100,47100,0
|
|
20230601,181500,9186219750,47100,47100,47100,47100,0
|
|
20230601,181400,9186219750,47100,47100,47100,47100,0
|
|
20230601,181300,9186219750,47100,47100,47100,47100,0
|
|
20230601,181200,9186219750,47100,47100,47100,47100,0
|
|
20230601,181100,9186219750,47100,47100,47100,47100,0
|
|
20230601,181000,9186219750,47100,47100,47100,47100,0
|
|
20230601,180900,9186219750,47100,47100,47100,47100,0
|
|
20230601,180800,9186219750,47100,47100,47100,47100,0
|
|
20230601,180700,9186219750,47100,47100,47100,47100,0
|
|
20230601,180600,9186219750,47100,47100,47100,47100,0
|
|
20230601,180500,9186219750,47100,47100,47100,47100,0
|
|
20230601,180400,9186219750,47100,47100,47100,47100,0
|
|
20230601,180300,9186219750,47100,47100,47100,47100,0
|
|
20230601,180200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,180100,9186219750,47100,47100,47100,47100,0
|
|
20230601,180000,9186219750,47100,47100,47100,47100,0
|
|
20230601,175900,9186219750,47100,47100,47100,47100,0
|
|
20230601,175800,9186219750,47100,47100,47100,47100,0
|
|
20230601,175700,9186219750,47100,47100,47100,47100,0
|
|
20230601,175600,9186219750,47100,47100,47100,47100,0
|
|
20230601,175500,9186219750,47100,47100,47100,47100,0
|
|
20230601,175400,9186219750,47100,47100,47100,47100,0
|
|
20230601,175300,9186219750,47100,47100,47100,47100,0
|
|
20230601,175200,9186219750,47100,47100,47100,47100,0
|
|
20230601,175100,9186219750,47100,47100,47100,47100,0
|
|
20230601,175000,9186219750,47100,47100,47100,47100,0
|
|
20230601,174900,9186219750,47100,47100,47100,47100,0
|
|
20230601,174800,9186219750,47100,47100,47100,47100,0
|
|
20230601,174700,9186219750,47100,47100,47100,47100,0
|
|
20230601,174600,9186219750,47100,47100,47100,47100,0
|
|
20230601,174500,9186219750,47100,47100,47100,47100,0
|
|
20230601,174400,9186219750,47100,47100,47100,47100,0
|
|
20230601,174300,9186219750,47100,47100,47100,47100,0
|
|
20230601,174200,9186219750,47100,47100,47100,47100,0
|
|
20230601,174100,9186219750,47100,47100,47100,47100,0
|
|
20230601,174000,9186219750,47100,47100,47100,47100,0
|
|
20230601,173900,9186219750,47100,47100,47100,47100,0
|
|
20230601,173800,9186219750,47100,47100,47100,47100,0
|
|
20230601,173700,9186219750,47100,47100,47100,47100,0
|
|
20230601,173600,9186219750,47100,47100,47100,47100,0
|
|
20230601,173500,9186219750,47100,47100,47100,47100,0
|
|
20230601,173400,9186219750,47100,47100,47100,47100,0
|
|
20230601,173300,9186219750,47100,47100,47100,47100,0
|
|
20230601,173200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,173100,9186219750,47100,47100,47100,47100,0
|
|
20230601,173000,9186219750,47100,47100,47100,47100,0
|
|
20230601,172900,9186219750,47100,47100,47100,47100,0
|
|
20230601,172800,9186219750,47100,47100,47100,47100,0
|
|
20230601,172700,9186219750,47100,47100,47100,47100,0
|
|
20230601,172600,9186219750,47100,47100,47100,47100,0
|
|
20230601,172500,9186219750,47100,47100,47100,47100,0
|
|
20230601,172400,9186219750,47100,47100,47100,47100,0
|
|
20230601,172300,9186219750,47100,47100,47100,47100,0
|
|
20230601,172200,9186219750,47100,47100,47100,47100,0
|
|
20230601,172100,9186219750,47100,47100,47100,47100,0
|
|
20230601,172000,9186219750,47100,47100,47100,47100,0
|
|
20230601,171900,9186219750,47100,47100,47100,47100,0
|
|
20230601,171800,9186219750,47100,47100,47100,47100,0
|
|
20230601,171700,9186219750,47100,47100,47100,47100,0
|
|
20230601,171600,9186219750,47100,47100,47100,47100,0
|
|
20230601,171500,9186219750,47100,47100,47100,47100,0
|
|
20230601,171400,9186219750,47100,47100,47100,47100,0
|
|
20230601,171300,9186219750,47100,47100,47100,47100,0
|
|
20230601,171200,9186219750,47100,47100,47100,47100,0
|
|
20230601,171100,9186219750,47100,47100,47100,47100,0
|
|
20230601,171000,9186219750,47100,47100,47100,47100,0
|
|
20230601,170900,9186219750,47100,47100,47100,47100,0
|
|
20230601,170800,9186219750,47100,47100,47100,47100,0
|
|
20230601,170700,9186219750,47100,47100,47100,47100,0
|
|
20230601,170600,9186219750,47100,47100,47100,47100,0
|
|
20230601,170500,9186219750,47100,47100,47100,47100,0
|
|
20230601,170400,9186219750,47100,47100,47100,47100,0
|
|
20230601,170300,9186219750,47100,47100,47100,47100,0
|
|
20230601,170200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,170100,9186219750,47100,47100,47100,47100,0
|
|
20230601,170000,9186219750,47100,47100,47100,47100,0
|
|
20230601,165900,9186219750,47100,47100,47100,47100,0
|
|
20230601,165800,9186219750,47100,47100,47100,47100,0
|
|
20230601,165700,9186219750,47100,47100,47100,47100,0
|
|
20230601,165600,9186219750,47100,47100,47100,47100,0
|
|
20230601,165500,9186219750,47100,47100,47100,47100,0
|
|
20230601,165400,9186219750,47100,47100,47100,47100,0
|
|
20230601,165300,9186219750,47100,47100,47100,47100,0
|
|
20230601,165200,9186219750,47100,47100,47100,47100,0
|
|
20230601,165100,9186219750,47100,47100,47100,47100,0
|
|
20230601,165000,9186219750,47100,47100,47100,47100,0
|
|
20230601,164900,9186219750,47100,47100,47100,47100,0
|
|
20230601,164800,9186219750,47100,47100,47100,47100,0
|
|
20230601,164700,9186219750,47100,47100,47100,47100,0
|
|
20230601,164600,9186219750,47100,47100,47100,47100,0
|
|
20230601,164500,9186219750,47100,47100,47100,47100,0
|
|
20230601,164400,9186219750,47100,47100,47100,47100,0
|
|
20230601,164300,9186219750,47100,47100,47100,47100,0
|
|
20230601,164200,9186219750,47100,47100,47100,47100,0
|
|
20230601,164100,9186219750,47100,47100,47100,47100,0
|
|
20230601,164000,9186219750,47100,47100,47100,47100,0
|
|
20230601,163900,9186219750,47100,47100,47100,47100,0
|
|
20230601,163800,9186219750,47100,47100,47100,47100,0
|
|
20230601,163700,9186219750,47100,47100,47100,47100,0
|
|
20230601,163600,9186219750,47100,47100,47100,47100,0
|
|
20230601,163500,9186219750,47100,47100,47100,47100,0
|
|
20230601,163400,9186219750,47100,47100,47100,47100,0
|
|
20230601,163300,9186219750,47100,47100,47100,47100,0
|
|
20230601,163200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,163100,9186219750,47100,47100,47100,47100,0
|
|
20230601,163000,9186219750,47100,47100,47100,47100,0
|
|
20230601,162900,9186219750,47100,47100,47100,47100,0
|
|
20230601,162800,9186219750,47100,47100,47100,47100,0
|
|
20230601,162700,9186219750,47100,47100,47100,47100,0
|
|
20230601,162600,9186219750,47100,47100,47100,47100,0
|
|
20230601,162500,9186219750,47100,47100,47100,47100,0
|
|
20230601,162400,9186219750,47100,47100,47100,47100,0
|
|
20230601,162300,9186219750,47100,47100,47100,47100,0
|
|
20230601,162200,9186219750,47100,47100,47100,47100,0
|
|
20230601,162100,9186219750,47100,47100,47100,47100,0
|
|
20230601,162000,9186219750,47100,47100,47100,47100,0
|
|
20230601,161900,9186219750,47100,47100,47100,47100,0
|
|
20230601,161800,9186219750,47100,47100,47100,47100,0
|
|
20230601,161700,9186219750,47100,47100,47100,47100,0
|
|
20230601,161600,9186219750,47100,47100,47100,47100,0
|
|
20230601,161500,9186219750,47100,47100,47100,47100,0
|
|
20230601,161400,9186219750,47100,47100,47100,47100,0
|
|
20230601,161300,9186219750,47100,47100,47100,47100,0
|
|
20230601,161200,9186219750,47100,47100,47100,47100,0
|
|
20230601,161100,9186219750,47100,47100,47100,47100,0
|
|
20230601,161000,9186219750,47100,47100,47100,47100,0
|
|
20230601,160900,9186219750,47100,47100,47100,47100,0
|
|
20230601,160800,9186219750,47100,47100,47100,47100,0
|
|
20230601,160700,9186219750,47100,47100,47100,47100,0
|
|
20230601,160600,9186219750,47100,47100,47100,47100,0
|
|
20230601,160500,9186219750,47100,47100,47100,47100,0
|
|
20230601,160400,9186219750,47100,47100,47100,47100,0
|
|
20230601,160300,9186219750,47100,47100,47100,47100,0
|
|
20230601,160200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,160100,9186219750,47100,47100,47100,47100,0
|
|
20230601,160000,9186219750,47100,47100,47100,47100,0
|
|
20230601,155900,9186219750,47100,47100,47100,47100,0
|
|
20230601,155800,9186219750,47100,47100,47100,47100,0
|
|
20230601,155700,9186219750,47100,47100,47100,47100,0
|
|
20230601,155600,9186219750,47100,47100,47100,47100,0
|
|
20230601,155500,9186219750,47100,47100,47100,47100,0
|
|
20230601,155400,9186219750,47100,47100,47100,47100,0
|
|
20230601,155300,9186219750,47100,47100,47100,47100,0
|
|
20230601,155200,9186219750,47100,47100,47100,47100,0
|
|
20230601,155100,9186219750,47100,47100,47100,47100,0
|
|
20230601,155000,9186219750,47100,47100,47100,47100,0
|
|
20230601,154900,9186219750,47100,47100,47100,47100,0
|
|
20230601,154800,9186219750,47100,47100,47100,47100,0
|
|
20230601,154700,9186219750,47100,47100,47100,47100,0
|
|
20230601,154600,9186219750,47100,47100,47100,47100,0
|
|
20230601,154500,9186219750,47100,47100,47100,47100,0
|
|
20230601,154400,9186219750,47100,47100,47100,47100,0
|
|
20230601,154300,9186219750,47100,47100,47100,47100,0
|
|
20230601,154200,9186219750,47100,47100,47100,47100,0
|
|
20230601,154100,9186219750,47100,47100,47100,47100,0
|
|
20230601,154000,9186219750,47100,47100,47100,47100,0
|
|
20230601,153900,9186219750,47100,47100,47100,47100,0
|
|
20230601,153800,9186219750,47100,47100,47100,47100,0
|
|
20230601,153700,9186219750,47100,47100,47100,47100,0
|
|
20230601,153600,9186219750,47100,47100,47100,47100,0
|
|
20230601,153500,9186219750,47100,47100,47100,47100,0
|
|
20230601,153400,9186219750,47100,47100,47100,47100,0
|
|
20230601,153300,9186219750,47100,47100,47100,47100,0
|
|
20230601,153200,9186219750,47100,47100,47100,47100,8666
|
|
20230601,153100,9186219750,47100,47100,47100,47100,0
|
|
20230601,153000,9186219750,47100,47100,47100,47100,8666
|
|
20230601,152900,8778051150,47150,47150,47150,47150,0
|
|
20230601,152800,8778051150,47150,47150,47150,47150,0
|
|
20230601,152700,8778051150,47150,47150,47150,47150,0
|
|
20230601,152600,8778051150,47150,47150,47150,47150,0
|
|
20230601,152500,8778051150,47150,47150,47150,47150,0
|
|
20230601,152400,8778051150,47150,47150,47150,47150,0
|
|
20230601,152300,8778051150,47150,47150,47150,47150,0
|
|
20230601,152200,8778051150,47150,47150,47150,47150,0
|
|
20230601,152100,8778051150,47150,47150,47150,47150,0
|
|
20230601,152000,8778051150,47150,47150,47150,47150,0
|
|
20230601,151900,8778051150,47150,47100,47150,47050,447
|
|
20230601,151800,8756989550,47100,47100,47100,47050,1345
|
|
20230601,151700,8693641200,47050,47100,47100,47050,634
|
|
20230601,151600,8663797550,47050,47050,47100,47050,461
|
|
20230601,151500,8642096350,47100,47100,47100,47050,477
|
|
20230601,151400,8619643700,47050,47100,47100,47050,219
|
|
20230601,151300,8609330350,47050,47100,47100,47050,597
|
|
20230601,151200,8581218200,47100,47050,47100,47050,635
|
|
20230601,151100,8551322700,47050,47100,47150,47050,3471
|
|
20230601,151000,8387836750,47100,47100,47150,47100,608
|
|
20230601,150900,8359196250,47100,47100,47150,47100,231
|
|
20230601,150800,8348311000,47100,47150,47150,47100,162
|
|
20230601,150700,8340678100,47100,47150,47150,47100,211
|
|
20230601,150600,8330736800,47150,47150,47150,47100,79
|
|
20230601,150500,8327012800,47100,47150,47150,47100,180
|
|
20230601,150400,8318528950,47150,47150,47150,47100,344
|
|
20230601,150300,8302323400,47150,47100,47150,47100,158
|
|
20230601,150200,8294875250,47100,47100,47150,47100,74
|
|
20230601,150100,8291389200,47100,47100,47150,47100,458
|
|
20230601,150000,8269814350,47100,47100,47150,47100,122
|
|
20230601,145900,8264066450,47100,47100,47150,47100,148
|
|
20230601,145800,8257093150,47150,47150,47150,47100,181
|
|
20230601,145700,8248563150,47150,47150,47150,47100,469
|
|
20230601,145600,8226470950,47100,47100,47150,47100,158
|
|
20230601,145500,8219028350,47100,47100,47150,47100,98
|
|
20230601,145400,8214411400,47100,47150,47150,47100,165
|
|
20230601,145300,8206637300,47100,47150,47150,47100,2925
|
|
20230601,145200,8068752650,47200,47150,47200,47150,61
|
|
20230601,145100,8065876450,47150,47200,47200,47150,516
|
|
20230601,145000,8041544600,47200,47200,47200,47150,404
|
|
20230601,144900,8022489350,47150,47200,47200,47150,168
|
|
20230601,144800,8014564250,47200,47150,47200,47150,88
|
|
20230601,144700,8010414350,47200,47200,47200,47150,111
|
|
20230601,144600,8005177750,47200,47150,47200,47150,204
|
|
20230601,144500,7995553700,47150,47150,47200,47150,246
|
|
20230601,144400,7983948700,47150,47150,47200,47150,105
|
|
20230601,144300,7978997100,47200,47150,47200,47150,142
|
|
20230601,144200,7972300900,47150,47150,47200,47150,113
|
|
20230601,144100,7966970250,47200,47150,47200,47150,86
|
|
20230601,144000,7962914350,47150,47150,47200,47150,103
|
|
20230601,143900,7958057400,47150,47150,47200,47150,147
|
|
20230601,143800,7951125700,47150,47150,47200,47150,1476
|
|
20230601,143700,7881529300,47200,47150,47200,47150,137
|
|
20230601,143600,7875068650,47150,47200,47200,47150,205
|
|
20230601,143500,7865400900,47200,47150,47200,47150,437
|
|
20230601,143400,7844795550,47200,47200,47200,47150,207
|
|
20230601,143300,7835034000,47200,47200,47200,47150,3331
|
|
20230601,143200,7677812500,47200,47250,47300,47200,6168
|
|
20230601,143100,7386535250,47250,47300,47300,47250,166
|
|
20230601,143000,7378686650,47250,47250,47300,47250,225
|
|
20230601,142900,7368050650,47300,47300,47300,47250,172
|
|
20230601,142800,7359918100,47300,47300,47300,47250,237
|
|
20230601,142700,7348710750,47300,47300,47300,47250,128
|
|
20230601,142600,7342658400,47300,47300,47300,47250,235
|
|
20230601,142500,7331547200,47300,47250,47300,47250,73
|
|
20230601,142400,7328094500,47250,47300,47300,47250,350
|
|
20230601,142300,7311543250,47250,47250,47300,47250,132
|
|
20230601,142200,7305302750,47250,47250,47300,47250,64
|
|
20230601,142100,7302277700,47300,47300,47300,47250,131
|
|
20230601,142000,7296086600,47300,47250,47300,47250,117
|
|
20230601,141900,7290557100,47250,47300,47300,47250,308
|
|
20230601,141800,7276001850,47250,47300,47300,47250,152
|
|
20230601,141700,7268817600,47300,47300,47300,47250,214
|
|
20230601,141600,7258697300,47250,47250,47300,47250,142
|
|
20230601,141500,7251984950,47250,47250,47300,47250,103
|
|
20230601,141400,7247113550,47250,47300,47300,47250,101
|
|
20230601,141300,7242339300,47300,47300,47300,47250,55
|
|
20230601,141200,7239739300,47250,47250,47300,47250,63
|
|
20230601,141100,7236761400,47300,47250,47300,47250,105
|
|
20230601,141000,7231798100,47300,47300,47300,47250,134
|
|
20230601,140900,7225461400,47300,47250,47300,47250,184
|
|
20230601,140800,7216762200,47250,47300,47300,47250,49
|
|
20230601,140700,7214444800,47250,47300,47300,47250,125
|
|
20230601,140600,7208536900,47300,47250,47300,47200,849
|
|
20230601,140500,7168395050,47200,47250,47250,47200,264
|
|
20230601,140400,7155923600,47250,47250,47250,47200,2324
|
|
20230601,140300,7046116600,47200,47250,47250,47200,134
|
|
20230601,140200,7039787700,47200,47250,47250,47200,108
|
|
20230601,140100,7034688200,47250,47250,47250,47200,161
|
|
20230601,140000,7027085300,47200,47200,47250,47200,288
|
|
20230601,135900,7013488550,47200,47200,47250,47200,186
|
|
20230601,135800,7004706200,47200,47250,47250,47200,154
|
|
20230601,135700,6997433500,47200,47250,47250,47200,299
|
|
20230601,135600,6983313400,47250,47250,47250,47200,102
|
|
20230601,135500,6978496400,47200,47200,47250,47200,84
|
|
20230601,135400,6974530700,47200,47200,47250,47200,94
|
|
20230601,135300,6970093300,47200,47200,47250,47200,307
|
|
20230601,135200,6955602200,47250,47200,47250,47200,137
|
|
20230601,135100,6949134050,47200,47200,47250,47200,48
|
|
20230601,135000,6946867500,47200,47250,47250,47200,94
|
|
20230601,134900,6942430400,47250,47300,47300,47200,2854
|
|
20230601,134800,6807520700,47350,47300,47350,47300,89
|
|
20230601,134700,6803310350,47350,47350,47350,47300,47
|
|
20230601,134600,6801086550,47300,47300,47350,47300,132
|
|
20230601,134500,6794842300,47350,47350,47350,47300,130
|
|
20230601,134400,6788691100,47300,47350,47350,47300,30
|
|
20230601,134300,6787270900,47300,47350,47350,47300,1000
|
|
20230601,134200,6739922600,47350,47400,47400,47350,45
|
|
20230601,134100,6737791600,47350,47350,47400,47350,60
|
|
20230601,134000,6734949250,47350,47350,47400,47350,79
|
|
20230601,133900,6731207950,47350,47300,47400,47300,355
|
|
20230601,133800,6714398850,47300,47350,47350,47300,103
|
|
20230601,133700,6709524450,47300,47350,47350,47300,803
|
|
20230601,133600,6671524400,47350,47300,47350,47300,554
|
|
20230601,133500,6645295700,47300,47350,47350,47300,94
|
|
20230601,133400,6640848150,47350,47350,47350,47300,219
|
|
20230601,133300,6630478700,47300,47300,47350,47300,221
|
|
20230601,133200,6620024050,47300,47300,47350,47300,67
|
|
20230601,133100,6616853650,47300,47300,47350,47300,28
|
|
20230601,133000,6615528650,47300,47300,47350,47300,83
|
|
20230601,132900,6611602450,47350,47300,47350,47300,163
|
|
20230601,132800,6603886400,47300,47300,47300,47300,307
|
|
20230601,132700,6589365300,47300,47250,47300,47250,496
|
|
20230601,132600,6565917300,47300,47300,47300,47250,96
|
|
20230601,132500,6561376700,47250,47250,47300,47250,528
|
|
20230601,132400,6536416300,47250,47250,47250,47200,230
|
|
20230601,132300,6525549000,47250,47250,47250,47200,237
|
|
20230601,132200,6514354950,47250,47200,47250,47200,144
|
|
20230601,132100,6507552950,47200,47200,47250,47200,744
|
|
20230601,132000,6472435150,47250,47200,47250,47200,438
|
|
20230601,131900,6451748600,47200,47250,47300,47200,2551
|
|
20230601,131800,6331287450,47250,47300,47300,47250,3948
|
|
20230601,131700,6144594900,47300,47400,47400,47300,5228
|
|
20230601,131600,5897133350,47400,47400,47400,47350,140
|
|
20230601,131500,5890501800,47400,47400,47400,47350,327
|
|
20230601,131400,5875008250,47400,47400,47400,47350,84
|
|
20230601,131300,5871027000,47400,47350,47400,47350,269
|
|
20230601,131200,5858283800,47400,47400,47400,47350,57
|
|
20230601,131100,5855582300,47400,47400,47400,47350,244
|
|
20230601,131000,5844016850,47400,47400,47400,47350,159
|
|
20230601,130900,5836483050,47400,47400,47400,47350,76
|
|
20230601,130800,5832881900,47400,47400,47400,47350,85
|
|
20230601,130700,5828853700,47350,47350,47400,47350,95
|
|
20230601,130600,5824353150,47400,47350,47400,47350,72
|
|
20230601,130500,5820940500,47400,47400,47400,47350,78
|
|
20230601,130400,5817244400,47400,47350,47400,47350,38
|
|
20230601,130300,5815443850,47350,47400,47400,47350,172
|
|
20230601,130200,5807297700,47400,47400,47400,47350,307
|
|
20230601,130100,5792746950,47400,47350,47400,47350,29
|
|
20230601,130000,5791372700,47350,47400,47400,47350,48
|
|
20230601,125900,5789099750,47400,47400,47450,47400,250
|
|
20230601,125800,5777249700,47400,47400,47400,47350,1029
|
|
20230601,125700,5728505300,47350,47450,47450,47350,1234
|
|
20230601,125600,5670014950,47450,47450,47450,47450,55
|
|
20230601,125500,5667405200,47450,47400,47450,47400,110
|
|
20230601,125400,5662187600,47450,47400,47450,47400,24
|
|
20230601,125300,5661049000,47450,47450,47450,47400,54
|
|
20230601,125200,5658488100,47450,47400,47450,47400,222
|
|
20230601,125100,5647965200,47350,47400,47400,47350,90
|
|
20230601,125000,5643699400,47400,47400,47400,47350,345
|
|
20230601,124900,5627348650,47400,47450,47450,47400,238
|
|
20230601,124800,5616067350,47450,47400,47450,47400,130
|
|
20230601,124700,5609904050,47450,47450,47450,47400,135
|
|
20230601,124600,5603500800,47450,47400,47450,47400,225
|
|
20230601,124500,5592834850,47400,47400,47450,47400,81
|
|
20230601,124400,5588994750,47400,47450,47450,47400,91
|
|
20230601,124300,5584679300,47400,47450,47450,47400,58
|
|
20230601,124200,5581928400,47450,47400,47450,47400,50
|
|
20230601,124100,5579557750,47450,47450,47450,47450,4
|
|
20230601,124000,5579367950,47400,47450,47450,47400,93
|
|
20230601,123900,5574957700,47400,47400,47450,47350,40
|
|
20230601,123800,5573061500,47400,47400,47400,47350,28
|
|
20230601,123700,5571734500,47400,47350,47400,47350,714
|
|
20230601,123600,5537893950,47350,47350,47350,47350,379
|
|
20230601,123500,5519948300,47350,47350,47350,47300,1106
|
|
20230601,123400,5467579550,47300,47350,47350,47300,238
|
|
20230601,123300,5456318400,47300,47400,47450,47300,5241
|
|
20230601,123200,5208000900,47450,47450,47450,47400,209
|
|
20230601,123100,5198087400,47500,47400,47500,47400,258
|
|
20230601,123000,5185845900,47450,47500,47500,47400,180
|
|
20230601,122900,5177306100,47450,47450,47450,47400,401
|
|
20230601,122800,5158280400,47450,47450,47450,47400,67
|
|
20230601,122700,5155101750,47400,47400,47400,47400,65
|
|
20230601,122600,5152020750,47450,47550,47550,47450,3199
|
|
20230601,122500,5000122650,47550,47550,47550,47500,145
|
|
20230601,122400,4993228250,47550,47500,47550,47500,68
|
|
20230601,122300,4989995950,47500,47500,47550,47500,748
|
|
20230601,122200,4954438050,47550,47550,47550,47500,104
|
|
20230601,122100,4949493900,47500,47500,47550,47500,164
|
|
20230601,122000,4941696500,47500,47550,47550,47500,146
|
|
20230601,121900,4934759850,47500,47500,47550,47500,154
|
|
20230601,121800,4927442850,47500,47500,47550,47500,38
|
|
20230601,121700,4925636800,47500,47500,47550,47500,60
|
|
20230601,121600,4922785950,47550,47500,47550,47500,167
|
|
20230601,121500,4914850050,47500,47500,47500,47500,28
|
|
20230601,121400,4913520050,47550,47550,47600,47500,1390
|
|
20230601,121300,4847438450,47550,47600,47600,47550,98
|
|
20230601,121200,4842774600,47600,47550,47600,47550,56
|
|
20230601,121100,4840109950,47550,47600,47600,47550,72
|
|
20230601,121000,4836683650,47550,47600,47600,47550,235
|
|
20230601,120900,4825503250,47600,47600,47600,47550,75
|
|
20230601,120800,4821934250,47550,47600,47600,47550,44
|
|
20230601,120700,4819840200,47600,47550,47600,47550,47
|
|
20230601,120600,4817604350,47550,47600,47600,47550,100
|
|
20230601,120500,4812845400,47600,47550,47600,47550,62
|
|
20230601,120400,4809894500,47550,47600,47600,47550,102
|
|
20230601,120300,4805041600,47600,47550,47600,47550,142
|
|
20230601,120200,4798282800,47600,47550,47600,47550,102
|
|
20230601,120100,4793429550,47600,47600,47600,47550,136
|
|
20230601,120000,4786957500,47600,47600,47600,47550,82
|
|
20230601,115900,4783055600,47600,47550,47600,47550,65
|
|
20230601,115800,4779962900,47550,47600,47600,47550,55
|
|
20230601,115700,4777345100,47600,47550,47600,47550,63
|
|
20230601,115600,4774348500,47600,47600,47600,47550,71
|
|
20230601,115500,4770969850,47600,47550,47600,47550,25
|
|
20230601,115400,4769780400,47600,47600,47650,47600,942
|
|
20230601,115300,4724926450,47600,47650,47650,47600,119
|
|
20230601,115200,4719260750,47650,47600,47650,47600,54
|
|
20230601,115100,4716687850,47600,47600,47650,47600,51
|
|
20230601,115000,4714259650,47600,47650,47650,47600,71
|
|
20230601,114900,4710877850,47600,47600,47650,47600,90
|
|
20230601,114800,4706590600,47650,47600,47650,47600,334
|
|
20230601,114700,4690692150,47550,47600,47600,47550,148
|
|
20230601,114600,4683649900,47600,47550,47600,47550,677
|
|
20230601,114500,4651425750,47600,47550,47600,47550,103
|
|
20230601,114400,4646526150,47600,47550,47600,47550,61
|
|
20230601,114300,4643624000,47550,47600,47600,47550,60
|
|
20230601,114200,4640769100,47600,47550,47600,47550,63
|
|
20230601,114100,4637771050,47600,47600,47600,47550,58
|
|
20230601,114000,4635011150,47550,47550,47600,47550,160
|
|
20230601,113900,4627402450,47600,47600,47600,47550,61
|
|
20230601,113800,4624499850,47600,47550,47600,47550,386
|
|
20230601,113700,4606130150,47600,47550,47600,47550,172
|
|
20230601,113600,4597948800,47600,47550,47600,47550,25
|
|
20230601,113500,4596759950,47600,47600,47600,47550,123
|
|
20230601,113400,4590905350,47550,47550,47550,47550,38
|
|
20230601,113300,4589098450,47550,47550,47600,47550,27
|
|
20230601,113200,4587814500,47550,47500,47600,47500,96
|
|
20230601,113100,4583249800,47550,47450,47550,47450,261
|
|
20230601,113000,4570849150,47450,47500,47500,47450,213
|
|
20230601,112900,4560733150,47500,47450,47500,47450,165
|
|
20230601,112800,4552895800,47450,47500,47500,47450,68
|
|
20230601,112700,4549667350,47500,47500,47500,47450,224
|
|
20230601,112600,4539028750,47450,47500,47500,47450,56
|
|
20230601,112500,4536369850,47500,47500,47500,47450,70
|
|
20230601,112400,4533045150,47500,47500,47500,47450,83
|
|
20230601,112300,4529104500,47500,47500,47500,47450,99
|
|
20230601,112200,4524403400,47500,47500,47500,47500,62
|
|
20230601,112100,4521458400,47450,47450,47500,47450,187
|
|
20230601,112000,4512584500,47450,47550,47550,47450,1885
|
|
20230601,111900,4423058850,47550,47550,47550,47500,113
|
|
20230601,111800,4417686550,47550,47550,47550,47500,72
|
|
20230601,111700,4414264050,47500,47550,47550,47500,83
|
|
20230601,111600,4410318850,47500,47550,47550,47500,82
|
|
20230601,111500,4406420450,47500,47550,47550,47500,172
|
|
20230601,111400,4398244500,47550,47600,47600,47500,992
|
|
20230601,111300,4351059250,47600,47650,47650,47600,156
|
|
20230601,111200,4343632350,47650,47600,47650,47600,125
|
|
20230601,111100,4337678250,47600,47600,47650,47600,95
|
|
20230601,111000,4333152850,47650,47650,47650,47600,85
|
|
20230601,110900,4329103850,47650,47600,47650,47550,402
|
|
20230601,110800,4309969650,47600,47600,47600,47550,97
|
|
20230601,110700,4305353800,47550,47600,47600,47550,111
|
|
20230601,110600,4300071400,47600,47600,47600,47550,202
|
|
20230601,110500,4290464000,47600,47600,47600,47550,83
|
|
20230601,110400,4286514250,47550,47600,47600,47550,134
|
|
20230601,110300,4280137600,47600,47600,47600,47550,72
|
|
20230601,110200,4276711550,47600,47600,47600,47550,22
|
|
20230601,110100,4275664500,47600,47650,47700,47600,440
|
|
20230601,110000,4254707800,47650,47650,47700,47650,133
|
|
20230601,105900,4248367750,47650,47700,47700,47650,77
|
|
20230601,105800,4244698450,47650,47650,47650,47650,87
|
|
20230601,105700,4240552900,47650,47650,47650,47650,76
|
|
20230601,105600,4236931500,47700,47650,47700,47650,149
|
|
20230601,105500,4229830800,47650,47700,47750,47650,148
|
|
20230601,105400,4222773950,47750,47700,47800,47650,600
|
|
20230601,105300,4194119600,47650,47600,47650,47600,1781
|
|
20230601,105200,4109297850,47600,47650,47650,47600,809
|
|
20230601,105100,4070753200,47650,47750,47800,47650,626
|
|
20230601,105000,4040872250,47800,47750,47800,47750,125
|
|
20230601,104900,4034900150,47800,47750,47800,47750,325
|
|
20230601,104800,4019378600,47750,47750,47800,47750,232
|
|
20230601,104700,4008292000,47750,47650,47800,47650,490
|
|
20230601,104600,3984908650,47700,47700,47700,47650,131
|
|
20230601,104500,3978662950,47650,47600,47700,47600,400
|
|
20230601,104400,3959607350,47600,47650,47650,47600,133
|
|
20230601,104300,3953274950,47650,47650,47700,47600,448
|
|
20230601,104200,3931928150,47650,47650,47700,47650,182
|
|
20230601,104100,3923253150,47700,47650,47700,47650,232
|
|
20230601,104000,3912191300,47650,47700,47700,47650,64
|
|
20230601,103900,3909141350,47650,47750,47750,47650,515
|
|
20230601,103800,3884577550,47700,47700,47750,47700,144
|
|
20230601,103700,3877707900,47750,47700,47750,47700,204
|
|
20230601,103600,3867971300,47700,47700,47750,47700,361
|
|
20230601,103500,3850736400,47700,47700,47750,47700,144
|
|
20230601,103400,3843864300,47700,47700,47750,47700,120
|
|
20230601,103300,3838137800,47750,47700,47750,47700,120
|
|
20230601,103200,3832410450,47700,47650,47750,47650,545
|
|
20230601,103100,3806421050,47650,47600,47650,47600,115
|
|
20230601,103000,3800946900,47600,47600,47650,47600,206
|
|
20230601,102900,3791137550,47600,47750,47750,47550,2060
|
|
20230601,102800,3693031000,47750,47700,47800,47700,481
|
|
20230601,102700,3670058700,47700,47700,47750,47700,169
|
|
20230601,102600,3661993500,47700,47700,47750,47700,199
|
|
20230601,102500,3652498050,47700,47650,47800,47650,342
|
|
20230601,102400,3636180050,47650,47650,47700,47650,203
|
|
20230601,102300,3626503100,47650,47650,47700,47650,131
|
|
20230601,102200,3620257750,47650,47650,47700,47650,175
|
|
20230601,102100,3611914200,47650,47650,47700,47650,129
|
|
20230601,102000,3605765250,47650,47650,47700,47650,335
|
|
20230601,101900,3589801250,47650,47700,47700,47650,167
|
|
20230601,101800,3581839700,47650,47600,47750,47550,788
|
|
20230601,101700,3544317100,47600,47500,47600,47500,202
|
|
20230601,101600,3534709950,47500,47550,47600,47500,500
|
|
20230601,101500,3510936400,47600,47550,47600,47550,199
|
|
20230601,101400,3501467900,47550,47550,47600,47550,243
|
|
20230601,101300,3489911350,47550,47550,47600,47550,352
|
|
20230601,101200,3473171150,47550,47550,47600,47550,72
|
|
20230601,101100,3469747500,47550,47550,47600,47550,193
|
|
20230601,101000,3460565700,47550,47600,47600,47550,541
|
|
20230601,100900,3434840200,47550,47550,47600,47550,155
|
|
20230601,100800,3427466200,47550,47550,47600,47550,139
|
|
20230601,100700,3420853550,47550,47600,47600,47550,158
|
|
20230601,100600,3413337000,47600,47600,47650,47550,1602
|
|
20230601,100500,3337071950,47650,47650,47650,47600,113
|
|
20230601,100400,3331689050,47650,47700,47700,47600,849
|
|
20230601,100300,3291239300,47650,47750,47800,47650,599
|
|
20230601,100200,3262626300,47750,47650,47800,47650,2874
|
|
20230601,100100,3125515600,47650,47650,47700,47650,229
|
|
20230601,100000,3114595950,47700,47650,47700,47650,249
|
|
20230601,095900,3102728800,47650,47600,47650,47600,219
|
|
20230601,095800,3092295550,47600,47600,47650,47600,432
|
|
20230601,095700,3071718750,47650,47600,47650,47600,127
|
|
20230601,095600,3065670000,47600,47600,47650,47600,203
|
|
20230601,095500,3056002150,47650,47600,47650,47600,187
|
|
20230601,095400,3047097300,47600,47550,47600,47550,547
|
|
20230601,095300,3021065100,47550,47550,47600,47550,198
|
|
20230601,095200,3011646700,47550,47550,47600,47550,155
|
|
20230601,095100,3004271550,47550,47550,47600,47550,135
|
|
20230601,095000,2997850450,47550,47600,47600,47550,100
|
|
20230601,094900,2993091950,47550,47500,47550,47500,204
|
|
20230601,094800,2983394750,47550,47550,47550,47450,1680
|
|
20230601,094700,2903519450,47500,47350,47500,47300,2686
|
|
20230601,094600,2776172850,47300,47350,47350,47300,250
|
|
20230601,094500,2764344700,47350,47400,47400,47300,948
|
|
20230601,094400,2719458350,47400,47450,47500,47350,3459
|
|
20230601,094300,2555417600,47500,47450,47500,47450,881
|
|
20230601,094200,2513583350,47500,47500,47550,47500,2070
|
|
20230601,094100,2415250550,47500,47550,47550,47500,2968
|
|
20230601,094000,2274200900,47550,47600,47650,47550,959
|
|
20230601,093900,2228568150,47600,47550,47600,47550,294
|
|
20230601,093800,2214576850,47600,47700,47700,47550,2536
|
|
20230601,093700,2093828150,47700,47750,47800,47700,315
|
|
20230601,093600,2078795450,47750,47700,47800,47650,461
|
|
20230601,093500,2056776700,47700,47650,47700,47600,1443
|
|
20230601,093400,1988023850,47600,47600,47650,47600,494
|
|
20230601,093300,1964499500,47600,47650,47800,47600,778
|
|
20230601,093200,1927413850,47700,47600,47700,47550,1561
|
|
20230601,093100,1853063800,47550,47600,47650,47550,1208
|
|
20230601,093000,1795560050,47600,47550,47650,47550,984
|
|
20230601,092900,1748725200,47600,47550,47600,47550,811
|
|
20230601,092800,1710139500,47600,47850,47850,47550,3305
|
|
20230601,092700,1552544000,47900,47800,47900,47800,580
|
|
20230601,092600,1524810050,47800,47900,47950,47800,1582
|
|
20230601,092500,1449124100,47950,47950,48000,47900,515
|
|
20230601,092400,1424430100,47950,48050,48050,47950,1651
|
|
20230601,092300,1345166050,48050,48050,48100,48050,1141
|
|
20230601,092200,1290333600,48050,48150,48200,48050,1998
|
|
20230601,092100,1194160850,48150,48200,48250,48150,1424
|
|
20230601,092000,1125527400,48200,48150,48300,48150,1039
|
|
20230601,091900,1075438050,48200,48100,48250,48050,906
|
|
20230601,091800,1031806900,48150,48250,48250,48100,1424
|
|
20230601,091700,963170550,48250,48250,48300,48250,787
|
|
20230601,091600,925196950,48300,48300,48300,48250,120
|
|
20230601,091500,919401200,48300,48250,48300,48200,568
|
|
20230601,091400,891986100,48250,48350,48400,48250,1071
|
|
20230601,091300,840264450,48400,48350,48400,48350,379
|
|
20230601,091200,821931150,48400,48350,48400,48350,1162
|
|
20230601,091100,765707300,48350,48450,48450,48350,673
|
|
20230601,091000,733141600,48450,48450,48500,48400,702
|
|
20230601,090900,699127900,48450,48450,48450,48400,883
|
|
20230601,090800,656385650,48400,48400,48450,48300,751
|
|
20230601,090700,620068600,48450,48550,48650,48350,1387
|
|
20230601,090600,552792050,48550,48750,48850,48450,2289
|
|
20230601,090500,441346250,48800,48700,48800,48600,1636
|
|
20230601,090400,361706000,48650,48700,48700,48650,739
|
|
20230601,090300,325746650,48700,48700,48750,48650,791
|
|
20230601,090200,287240050,48700,48850,48900,48650,550
|
|
20230601,090100,260410750,48850,48600,48950,48600,3072
|
|
20230601,090000,110612400,48650,48500,48650,48500,2257
|