834 lines
44 KiB
CSV
834 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,225000,2180558500,40550,40550,40550,40550,0
|
|
20230601,224900,2180558500,40550,40550,40550,40550,0
|
|
20230601,224800,2180558500,40550,40550,40550,40550,0
|
|
20230601,224700,2180558500,40550,40550,40550,40550,0
|
|
20230601,224600,2180558500,40550,40550,40550,40550,0
|
|
20230601,224500,2180558500,40550,40550,40550,40550,0
|
|
20230601,224400,2180558500,40550,40550,40550,40550,0
|
|
20230601,224300,2180558500,40550,40550,40550,40550,0
|
|
20230601,224200,2180558500,40550,40550,40550,40550,0
|
|
20230601,224100,2180558500,40550,40550,40550,40550,0
|
|
20230601,224000,2180558500,40550,40550,40550,40550,0
|
|
20230601,223900,2180558500,40550,40550,40550,40550,0
|
|
20230601,223800,2180558500,40550,40550,40550,40550,0
|
|
20230601,223700,2180558500,40550,40550,40550,40550,0
|
|
20230601,223600,2180558500,40550,40550,40550,40550,0
|
|
20230601,223500,2180558500,40550,40550,40550,40550,0
|
|
20230601,223400,2180558500,40550,40550,40550,40550,0
|
|
20230601,223300,2180558500,40550,40550,40550,40550,0
|
|
20230601,223200,2180558500,40550,40550,40550,40550,0
|
|
20230601,223100,2180558500,40550,40550,40550,40550,0
|
|
20230601,223000,2180558500,40550,40550,40550,40550,0
|
|
20230601,222900,2180558500,40550,40550,40550,40550,0
|
|
20230601,222800,2180558500,40550,40550,40550,40550,0
|
|
20230601,222700,2180558500,40550,40550,40550,40550,0
|
|
20230601,222600,2180558500,40550,40550,40550,40550,0
|
|
20230601,222500,2180558500,40550,40550,40550,40550,0
|
|
20230601,222400,2180558500,40550,40550,40550,40550,0
|
|
20230601,222300,2180558500,40550,40550,40550,40550,0
|
|
20230601,222200,2180558500,40550,40550,40550,40550,0
|
|
20230601,222100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,222000,2180558500,40550,40550,40550,40550,0
|
|
20230601,221900,2180558500,40550,40550,40550,40550,0
|
|
20230601,221800,2180558500,40550,40550,40550,40550,0
|
|
20230601,221700,2180558500,40550,40550,40550,40550,0
|
|
20230601,221600,2180558500,40550,40550,40550,40550,0
|
|
20230601,221500,2180558500,40550,40550,40550,40550,0
|
|
20230601,221400,2180558500,40550,40550,40550,40550,0
|
|
20230601,221300,2180558500,40550,40550,40550,40550,0
|
|
20230601,221200,2180558500,40550,40550,40550,40550,0
|
|
20230601,221100,2180558500,40550,40550,40550,40550,0
|
|
20230601,221000,2180558500,40550,40550,40550,40550,0
|
|
20230601,220900,2180558500,40550,40550,40550,40550,0
|
|
20230601,220800,2180558500,40550,40550,40550,40550,0
|
|
20230601,220700,2180558500,40550,40550,40550,40550,0
|
|
20230601,220600,2180558500,40550,40550,40550,40550,0
|
|
20230601,220500,2180558500,40550,40550,40550,40550,0
|
|
20230601,220400,2180558500,40550,40550,40550,40550,0
|
|
20230601,220300,2180558500,40550,40550,40550,40550,0
|
|
20230601,220200,2180558500,40550,40550,40550,40550,0
|
|
20230601,220100,2180558500,40550,40550,40550,40550,0
|
|
20230601,220000,2180558500,40550,40550,40550,40550,0
|
|
20230601,215900,2180558500,40550,40550,40550,40550,0
|
|
20230601,215800,2180558500,40550,40550,40550,40550,0
|
|
20230601,215700,2180558500,40550,40550,40550,40550,0
|
|
20230601,215600,2180558500,40550,40550,40550,40550,0
|
|
20230601,215500,2180558500,40550,40550,40550,40550,0
|
|
20230601,215400,2180558500,40550,40550,40550,40550,0
|
|
20230601,215300,2180558500,40550,40550,40550,40550,0
|
|
20230601,215200,2180558500,40550,40550,40550,40550,0
|
|
20230601,215100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,215000,2180558500,40550,40550,40550,40550,0
|
|
20230601,214900,2180558500,40550,40550,40550,40550,0
|
|
20230601,214800,2180558500,40550,40550,40550,40550,0
|
|
20230601,214700,2180558500,40550,40550,40550,40550,0
|
|
20230601,214600,2180558500,40550,40550,40550,40550,0
|
|
20230601,214500,2180558500,40550,40550,40550,40550,0
|
|
20230601,214400,2180558500,40550,40550,40550,40550,0
|
|
20230601,214300,2180558500,40550,40550,40550,40550,0
|
|
20230601,214200,2180558500,40550,40550,40550,40550,0
|
|
20230601,214100,2180558500,40550,40550,40550,40550,0
|
|
20230601,214000,2180558500,40550,40550,40550,40550,0
|
|
20230601,213900,2180558500,40550,40550,40550,40550,0
|
|
20230601,213800,2180558500,40550,40550,40550,40550,0
|
|
20230601,213700,2180558500,40550,40550,40550,40550,0
|
|
20230601,213600,2180558500,40550,40550,40550,40550,0
|
|
20230601,213500,2180558500,40550,40550,40550,40550,0
|
|
20230601,213400,2180558500,40550,40550,40550,40550,0
|
|
20230601,213300,2180558500,40550,40550,40550,40550,0
|
|
20230601,213200,2180558500,40550,40550,40550,40550,0
|
|
20230601,213100,2180558500,40550,40550,40550,40550,0
|
|
20230601,213000,2180558500,40550,40550,40550,40550,0
|
|
20230601,212900,2180558500,40550,40550,40550,40550,0
|
|
20230601,212800,2180558500,40550,40550,40550,40550,0
|
|
20230601,212700,2180558500,40550,40550,40550,40550,0
|
|
20230601,212600,2180558500,40550,40550,40550,40550,0
|
|
20230601,212500,2180558500,40550,40550,40550,40550,0
|
|
20230601,212400,2180558500,40550,40550,40550,40550,0
|
|
20230601,212300,2180558500,40550,40550,40550,40550,0
|
|
20230601,212200,2180558500,40550,40550,40550,40550,0
|
|
20230601,212100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,212000,2180558500,40550,40550,40550,40550,0
|
|
20230601,211900,2180558500,40550,40550,40550,40550,0
|
|
20230601,211800,2180558500,40550,40550,40550,40550,0
|
|
20230601,211700,2180558500,40550,40550,40550,40550,0
|
|
20230601,211600,2180558500,40550,40550,40550,40550,0
|
|
20230601,211500,2180558500,40550,40550,40550,40550,0
|
|
20230601,211400,2180558500,40550,40550,40550,40550,0
|
|
20230601,211300,2180558500,40550,40550,40550,40550,0
|
|
20230601,211200,2180558500,40550,40550,40550,40550,0
|
|
20230601,211100,2180558500,40550,40550,40550,40550,0
|
|
20230601,211000,2180558500,40550,40550,40550,40550,0
|
|
20230601,210900,2180558500,40550,40550,40550,40550,0
|
|
20230601,210800,2180558500,40550,40550,40550,40550,0
|
|
20230601,210700,2180558500,40550,40550,40550,40550,0
|
|
20230601,210600,2180558500,40550,40550,40550,40550,0
|
|
20230601,210500,2180558500,40550,40550,40550,40550,0
|
|
20230601,210400,2180558500,40550,40550,40550,40550,0
|
|
20230601,210300,2180558500,40550,40550,40550,40550,0
|
|
20230601,210200,2180558500,40550,40550,40550,40550,0
|
|
20230601,210100,2180558500,40550,40550,40550,40550,0
|
|
20230601,210000,2180558500,40550,40550,40550,40550,0
|
|
20230601,205900,2180558500,40550,40550,40550,40550,0
|
|
20230601,205800,2180558500,40550,40550,40550,40550,0
|
|
20230601,205700,2180558500,40550,40550,40550,40550,0
|
|
20230601,205600,2180558500,40550,40550,40550,40550,0
|
|
20230601,205500,2180558500,40550,40550,40550,40550,0
|
|
20230601,205400,2180558500,40550,40550,40550,40550,0
|
|
20230601,205300,2180558500,40550,40550,40550,40550,0
|
|
20230601,205200,2180558500,40550,40550,40550,40550,0
|
|
20230601,205100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,205000,2180558500,40550,40550,40550,40550,0
|
|
20230601,204900,2180558500,40550,40550,40550,40550,0
|
|
20230601,204800,2180558500,40550,40550,40550,40550,0
|
|
20230601,204700,2180558500,40550,40550,40550,40550,0
|
|
20230601,204600,2180558500,40550,40550,40550,40550,0
|
|
20230601,204500,2180558500,40550,40550,40550,40550,0
|
|
20230601,204400,2180558500,40550,40550,40550,40550,0
|
|
20230601,204300,2180558500,40550,40550,40550,40550,0
|
|
20230601,204200,2180558500,40550,40550,40550,40550,0
|
|
20230601,204100,2180558500,40550,40550,40550,40550,0
|
|
20230601,204000,2180558500,40550,40550,40550,40550,0
|
|
20230601,203900,2180558500,40550,40550,40550,40550,0
|
|
20230601,203800,2180558500,40550,40550,40550,40550,0
|
|
20230601,203700,2180558500,40550,40550,40550,40550,0
|
|
20230601,203600,2180558500,40550,40550,40550,40550,0
|
|
20230601,203500,2180558500,40550,40550,40550,40550,0
|
|
20230601,203400,2180558500,40550,40550,40550,40550,0
|
|
20230601,203300,2180558500,40550,40550,40550,40550,0
|
|
20230601,203200,2180558500,40550,40550,40550,40550,0
|
|
20230601,203100,2180558500,40550,40550,40550,40550,0
|
|
20230601,203000,2180558500,40550,40550,40550,40550,0
|
|
20230601,202900,2180558500,40550,40550,40550,40550,0
|
|
20230601,202800,2180558500,40550,40550,40550,40550,0
|
|
20230601,202700,2180558500,40550,40550,40550,40550,0
|
|
20230601,202600,2180558500,40550,40550,40550,40550,0
|
|
20230601,202500,2180558500,40550,40550,40550,40550,0
|
|
20230601,202400,2180558500,40550,40550,40550,40550,0
|
|
20230601,202300,2180558500,40550,40550,40550,40550,0
|
|
20230601,202200,2180558500,40550,40550,40550,40550,0
|
|
20230601,202100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,202000,2180558500,40550,40550,40550,40550,0
|
|
20230601,201900,2180558500,40550,40550,40550,40550,0
|
|
20230601,201800,2180558500,40550,40550,40550,40550,0
|
|
20230601,201700,2180558500,40550,40550,40550,40550,0
|
|
20230601,201600,2180558500,40550,40550,40550,40550,0
|
|
20230601,201500,2180558500,40550,40550,40550,40550,0
|
|
20230601,201400,2180558500,40550,40550,40550,40550,0
|
|
20230601,201300,2180558500,40550,40550,40550,40550,0
|
|
20230601,201200,2180558500,40550,40550,40550,40550,0
|
|
20230601,201100,2180558500,40550,40550,40550,40550,0
|
|
20230601,201000,2180558500,40550,40550,40550,40550,0
|
|
20230601,200900,2180558500,40550,40550,40550,40550,0
|
|
20230601,200800,2180558500,40550,40550,40550,40550,0
|
|
20230601,200700,2180558500,40550,40550,40550,40550,0
|
|
20230601,200600,2180558500,40550,40550,40550,40550,0
|
|
20230601,200500,2180558500,40550,40550,40550,40550,0
|
|
20230601,200400,2180558500,40550,40550,40550,40550,0
|
|
20230601,200300,2180558500,40550,40550,40550,40550,0
|
|
20230601,200200,2180558500,40550,40550,40550,40550,0
|
|
20230601,200100,2180558500,40550,40550,40550,40550,0
|
|
20230601,200000,2180558500,40550,40550,40550,40550,0
|
|
20230601,195900,2180558500,40550,40550,40550,40550,0
|
|
20230601,195800,2180558500,40550,40550,40550,40550,0
|
|
20230601,195700,2180558500,40550,40550,40550,40550,0
|
|
20230601,195600,2180558500,40550,40550,40550,40550,0
|
|
20230601,195500,2180558500,40550,40550,40550,40550,0
|
|
20230601,195400,2180558500,40550,40550,40550,40550,0
|
|
20230601,195300,2180558500,40550,40550,40550,40550,0
|
|
20230601,195200,2180558500,40550,40550,40550,40550,0
|
|
20230601,195100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,195000,2180558500,40550,40550,40550,40550,0
|
|
20230601,194900,2180558500,40550,40550,40550,40550,0
|
|
20230601,194800,2180558500,40550,40550,40550,40550,0
|
|
20230601,194700,2180558500,40550,40550,40550,40550,0
|
|
20230601,194600,2180558500,40550,40550,40550,40550,0
|
|
20230601,194500,2180558500,40550,40550,40550,40550,0
|
|
20230601,194400,2180558500,40550,40550,40550,40550,0
|
|
20230601,194300,2180558500,40550,40550,40550,40550,0
|
|
20230601,194200,2180558500,40550,40550,40550,40550,0
|
|
20230601,194100,2180558500,40550,40550,40550,40550,0
|
|
20230601,194000,2180558500,40550,40550,40550,40550,0
|
|
20230601,193900,2180558500,40550,40550,40550,40550,0
|
|
20230601,193800,2180558500,40550,40550,40550,40550,0
|
|
20230601,193700,2180558500,40550,40550,40550,40550,0
|
|
20230601,193600,2180558500,40550,40550,40550,40550,0
|
|
20230601,193500,2180558500,40550,40550,40550,40550,0
|
|
20230601,193400,2180558500,40550,40550,40550,40550,0
|
|
20230601,193300,2180558500,40550,40550,40550,40550,0
|
|
20230601,193200,2180558500,40550,40550,40550,40550,0
|
|
20230601,193100,2180558500,40550,40550,40550,40550,0
|
|
20230601,193000,2180558500,40550,40550,40550,40550,0
|
|
20230601,192900,2180558500,40550,40550,40550,40550,0
|
|
20230601,192800,2180558500,40550,40550,40550,40550,0
|
|
20230601,192700,2180558500,40550,40550,40550,40550,0
|
|
20230601,192600,2180558500,40550,40550,40550,40550,0
|
|
20230601,192500,2180558500,40550,40550,40550,40550,0
|
|
20230601,192400,2180558500,40550,40550,40550,40550,0
|
|
20230601,192300,2180558500,40550,40550,40550,40550,0
|
|
20230601,192200,2180558500,40550,40550,40550,40550,0
|
|
20230601,192100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,192000,2180558500,40550,40550,40550,40550,0
|
|
20230601,191900,2180558500,40550,40550,40550,40550,0
|
|
20230601,191800,2180558500,40550,40550,40550,40550,0
|
|
20230601,191700,2180558500,40550,40550,40550,40550,0
|
|
20230601,191600,2180558500,40550,40550,40550,40550,0
|
|
20230601,191500,2180558500,40550,40550,40550,40550,0
|
|
20230601,191400,2180558500,40550,40550,40550,40550,0
|
|
20230601,191300,2180558500,40550,40550,40550,40550,0
|
|
20230601,191200,2180558500,40550,40550,40550,40550,0
|
|
20230601,191100,2180558500,40550,40550,40550,40550,0
|
|
20230601,191000,2180558500,40550,40550,40550,40550,0
|
|
20230601,190900,2180558500,40550,40550,40550,40550,0
|
|
20230601,190800,2180558500,40550,40550,40550,40550,0
|
|
20230601,190700,2180558500,40550,40550,40550,40550,0
|
|
20230601,190600,2180558500,40550,40550,40550,40550,0
|
|
20230601,190500,2180558500,40550,40550,40550,40550,0
|
|
20230601,190400,2180558500,40550,40550,40550,40550,0
|
|
20230601,190300,2180558500,40550,40550,40550,40550,0
|
|
20230601,190200,2180558500,40550,40550,40550,40550,0
|
|
20230601,190100,2180558500,40550,40550,40550,40550,0
|
|
20230601,190000,2180558500,40550,40550,40550,40550,0
|
|
20230601,185900,2180558500,40550,40550,40550,40550,0
|
|
20230601,185800,2180558500,40550,40550,40550,40550,0
|
|
20230601,185700,2180558500,40550,40550,40550,40550,0
|
|
20230601,185600,2180558500,40550,40550,40550,40550,0
|
|
20230601,185500,2180558500,40550,40550,40550,40550,0
|
|
20230601,185400,2180558500,40550,40550,40550,40550,0
|
|
20230601,185300,2180558500,40550,40550,40550,40550,0
|
|
20230601,185200,2180558500,40550,40550,40550,40550,0
|
|
20230601,185100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,185000,2180558500,40550,40550,40550,40550,0
|
|
20230601,184900,2180558500,40550,40550,40550,40550,0
|
|
20230601,184800,2180558500,40550,40550,40550,40550,0
|
|
20230601,184700,2180558500,40550,40550,40550,40550,0
|
|
20230601,184600,2180558500,40550,40550,40550,40550,0
|
|
20230601,184500,2180558500,40550,40550,40550,40550,0
|
|
20230601,184400,2180558500,40550,40550,40550,40550,0
|
|
20230601,184300,2180558500,40550,40550,40550,40550,0
|
|
20230601,184200,2180558500,40550,40550,40550,40550,0
|
|
20230601,184100,2180558500,40550,40550,40550,40550,0
|
|
20230601,184000,2180558500,40550,40550,40550,40550,0
|
|
20230601,183900,2180558500,40550,40550,40550,40550,0
|
|
20230601,183800,2180558500,40550,40550,40550,40550,0
|
|
20230601,183700,2180558500,40550,40550,40550,40550,0
|
|
20230601,183600,2180558500,40550,40550,40550,40550,0
|
|
20230601,183500,2180558500,40550,40550,40550,40550,0
|
|
20230601,183400,2180558500,40550,40550,40550,40550,0
|
|
20230601,183300,2180558500,40550,40550,40550,40550,0
|
|
20230601,183200,2180558500,40550,40550,40550,40550,0
|
|
20230601,183100,2180558500,40550,40550,40550,40550,0
|
|
20230601,183000,2180558500,40550,40550,40550,40550,0
|
|
20230601,182900,2180558500,40550,40550,40550,40550,0
|
|
20230601,182800,2180558500,40550,40550,40550,40550,0
|
|
20230601,182700,2180558500,40550,40550,40550,40550,0
|
|
20230601,182600,2180558500,40550,40550,40550,40550,0
|
|
20230601,182500,2180558500,40550,40550,40550,40550,0
|
|
20230601,182400,2180558500,40550,40550,40550,40550,0
|
|
20230601,182300,2180558500,40550,40550,40550,40550,0
|
|
20230601,182200,2180558500,40550,40550,40550,40550,0
|
|
20230601,182100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,182000,2180558500,40550,40550,40550,40550,0
|
|
20230601,181900,2180558500,40550,40550,40550,40550,0
|
|
20230601,181800,2180558500,40550,40550,40550,40550,0
|
|
20230601,181700,2180558500,40550,40550,40550,40550,0
|
|
20230601,181600,2180558500,40550,40550,40550,40550,0
|
|
20230601,181500,2180558500,40550,40550,40550,40550,0
|
|
20230601,181400,2180558500,40550,40550,40550,40550,0
|
|
20230601,181300,2180558500,40550,40550,40550,40550,0
|
|
20230601,181200,2180558500,40550,40550,40550,40550,0
|
|
20230601,181100,2180558500,40550,40550,40550,40550,0
|
|
20230601,181000,2180558500,40550,40550,40550,40550,0
|
|
20230601,180900,2180558500,40550,40550,40550,40550,0
|
|
20230601,180800,2180558500,40550,40550,40550,40550,0
|
|
20230601,180700,2180558500,40550,40550,40550,40550,0
|
|
20230601,180600,2180558500,40550,40550,40550,40550,0
|
|
20230601,180500,2180558500,40550,40550,40550,40550,0
|
|
20230601,180400,2180558500,40550,40550,40550,40550,0
|
|
20230601,180300,2180558500,40550,40550,40550,40550,0
|
|
20230601,180200,2180558500,40550,40550,40550,40550,0
|
|
20230601,180100,2180558500,40550,40550,40550,40550,0
|
|
20230601,180000,2180558500,40550,40550,40550,40550,0
|
|
20230601,175900,2180558500,40550,40550,40550,40550,0
|
|
20230601,175800,2180558500,40550,40550,40550,40550,0
|
|
20230601,175700,2180558500,40550,40550,40550,40550,0
|
|
20230601,175600,2180558500,40550,40550,40550,40550,0
|
|
20230601,175500,2180558500,40550,40550,40550,40550,0
|
|
20230601,175400,2180558500,40550,40550,40550,40550,0
|
|
20230601,175300,2180558500,40550,40550,40550,40550,0
|
|
20230601,175200,2180558500,40550,40550,40550,40550,0
|
|
20230601,175100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,175000,2180558500,40550,40550,40550,40550,0
|
|
20230601,174900,2180558500,40550,40550,40550,40550,0
|
|
20230601,174800,2180558500,40550,40550,40550,40550,0
|
|
20230601,174700,2180558500,40550,40550,40550,40550,0
|
|
20230601,174600,2180558500,40550,40550,40550,40550,0
|
|
20230601,174500,2180558500,40550,40550,40550,40550,0
|
|
20230601,174400,2180558500,40550,40550,40550,40550,0
|
|
20230601,174300,2180558500,40550,40550,40550,40550,0
|
|
20230601,174200,2180558500,40550,40550,40550,40550,0
|
|
20230601,174100,2180558500,40550,40550,40550,40550,0
|
|
20230601,174000,2180558500,40550,40550,40550,40550,0
|
|
20230601,173900,2180558500,40550,40550,40550,40550,0
|
|
20230601,173800,2180558500,40550,40550,40550,40550,0
|
|
20230601,173700,2180558500,40550,40550,40550,40550,0
|
|
20230601,173600,2180558500,40550,40550,40550,40550,0
|
|
20230601,173500,2180558500,40550,40550,40550,40550,0
|
|
20230601,173400,2180558500,40550,40550,40550,40550,0
|
|
20230601,173300,2180558500,40550,40550,40550,40550,0
|
|
20230601,173200,2180558500,40550,40550,40550,40550,0
|
|
20230601,173100,2180558500,40550,40550,40550,40550,0
|
|
20230601,173000,2180558500,40550,40550,40550,40550,0
|
|
20230601,172900,2180558500,40550,40550,40550,40550,0
|
|
20230601,172800,2180558500,40550,40550,40550,40550,0
|
|
20230601,172700,2180558500,40550,40550,40550,40550,0
|
|
20230601,172600,2180558500,40550,40550,40550,40550,0
|
|
20230601,172500,2180558500,40550,40550,40550,40550,0
|
|
20230601,172400,2180558500,40550,40550,40550,40550,0
|
|
20230601,172300,2180558500,40550,40550,40550,40550,0
|
|
20230601,172200,2180558500,40550,40550,40550,40550,0
|
|
20230601,172100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,172000,2180558500,40550,40550,40550,40550,0
|
|
20230601,171900,2180558500,40550,40550,40550,40550,0
|
|
20230601,171800,2180558500,40550,40550,40550,40550,0
|
|
20230601,171700,2180558500,40550,40550,40550,40550,0
|
|
20230601,171600,2180558500,40550,40550,40550,40550,0
|
|
20230601,171500,2180558500,40550,40550,40550,40550,0
|
|
20230601,171400,2180558500,40550,40550,40550,40550,0
|
|
20230601,171300,2180558500,40550,40550,40550,40550,0
|
|
20230601,171200,2180558500,40550,40550,40550,40550,0
|
|
20230601,171100,2180558500,40550,40550,40550,40550,0
|
|
20230601,171000,2180558500,40550,40550,40550,40550,0
|
|
20230601,170900,2180558500,40550,40550,40550,40550,0
|
|
20230601,170800,2180558500,40550,40550,40550,40550,0
|
|
20230601,170700,2180558500,40550,40550,40550,40550,0
|
|
20230601,170600,2180558500,40550,40550,40550,40550,0
|
|
20230601,170500,2180558500,40550,40550,40550,40550,0
|
|
20230601,170400,2180558500,40550,40550,40550,40550,0
|
|
20230601,170300,2180558500,40550,40550,40550,40550,0
|
|
20230601,170200,2180558500,40550,40550,40550,40550,0
|
|
20230601,170100,2180558500,40550,40550,40550,40550,0
|
|
20230601,170000,2180558500,40550,40550,40550,40550,0
|
|
20230601,165900,2180558500,40550,40550,40550,40550,0
|
|
20230601,165800,2180558500,40550,40550,40550,40550,0
|
|
20230601,165700,2180558500,40550,40550,40550,40550,0
|
|
20230601,165600,2180558500,40550,40550,40550,40550,0
|
|
20230601,165500,2180558500,40550,40550,40550,40550,0
|
|
20230601,165400,2180558500,40550,40550,40550,40550,0
|
|
20230601,165300,2180558500,40550,40550,40550,40550,0
|
|
20230601,165200,2180558500,40550,40550,40550,40550,0
|
|
20230601,165100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,165000,2180558500,40550,40550,40550,40550,0
|
|
20230601,164900,2180558500,40550,40550,40550,40550,0
|
|
20230601,164800,2180558500,40550,40550,40550,40550,0
|
|
20230601,164700,2180558500,40550,40550,40550,40550,0
|
|
20230601,164600,2180558500,40550,40550,40550,40550,0
|
|
20230601,164500,2180558500,40550,40550,40550,40550,0
|
|
20230601,164400,2180558500,40550,40550,40550,40550,0
|
|
20230601,164300,2180558500,40550,40550,40550,40550,0
|
|
20230601,164200,2180558500,40550,40550,40550,40550,0
|
|
20230601,164100,2180558500,40550,40550,40550,40550,0
|
|
20230601,164000,2180558500,40550,40550,40550,40550,0
|
|
20230601,163900,2180558500,40550,40550,40550,40550,0
|
|
20230601,163800,2180558500,40550,40550,40550,40550,0
|
|
20230601,163700,2180558500,40550,40550,40550,40550,0
|
|
20230601,163600,2180558500,40550,40550,40550,40550,0
|
|
20230601,163500,2180558500,40550,40550,40550,40550,0
|
|
20230601,163400,2180558500,40550,40550,40550,40550,0
|
|
20230601,163300,2180558500,40550,40550,40550,40550,0
|
|
20230601,163200,2180558500,40550,40550,40550,40550,0
|
|
20230601,163100,2180558500,40550,40550,40550,40550,0
|
|
20230601,163000,2180558500,40550,40550,40550,40550,0
|
|
20230601,162900,2180558500,40550,40550,40550,40550,0
|
|
20230601,162800,2180558500,40550,40550,40550,40550,0
|
|
20230601,162700,2180558500,40550,40550,40550,40550,0
|
|
20230601,162600,2180558500,40550,40550,40550,40550,0
|
|
20230601,162500,2180558500,40550,40550,40550,40550,0
|
|
20230601,162400,2180558500,40550,40550,40550,40550,0
|
|
20230601,162300,2180558500,40550,40550,40550,40550,0
|
|
20230601,162200,2180558500,40550,40550,40550,40550,0
|
|
20230601,162100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,162000,2180558500,40550,40550,40550,40550,0
|
|
20230601,161900,2180558500,40550,40550,40550,40550,0
|
|
20230601,161800,2180558500,40550,40550,40550,40550,0
|
|
20230601,161700,2180558500,40550,40550,40550,40550,0
|
|
20230601,161600,2180558500,40550,40550,40550,40550,0
|
|
20230601,161500,2180558500,40550,40550,40550,40550,0
|
|
20230601,161400,2180558500,40550,40550,40550,40550,0
|
|
20230601,161300,2180558500,40550,40550,40550,40550,0
|
|
20230601,161200,2180558500,40550,40550,40550,40550,0
|
|
20230601,161100,2180558500,40550,40550,40550,40550,0
|
|
20230601,161000,2180558500,40550,40550,40550,40550,0
|
|
20230601,160900,2180558500,40550,40550,40550,40550,0
|
|
20230601,160800,2180558500,40550,40550,40550,40550,0
|
|
20230601,160700,2180558500,40550,40550,40550,40550,0
|
|
20230601,160600,2180558500,40550,40550,40550,40550,0
|
|
20230601,160500,2180558500,40550,40550,40550,40550,0
|
|
20230601,160400,2180558500,40550,40550,40550,40550,0
|
|
20230601,160300,2180558500,40550,40550,40550,40550,0
|
|
20230601,160200,2180558500,40550,40550,40550,40550,0
|
|
20230601,160100,2180558500,40550,40550,40550,40550,0
|
|
20230601,160000,2180558500,40550,40550,40550,40550,0
|
|
20230601,155900,2180558500,40550,40550,40550,40550,0
|
|
20230601,155800,2180558500,40550,40550,40550,40550,0
|
|
20230601,155700,2180558500,40550,40550,40550,40550,0
|
|
20230601,155600,2180558500,40550,40550,40550,40550,0
|
|
20230601,155500,2180558500,40550,40550,40550,40550,0
|
|
20230601,155400,2180558500,40550,40550,40550,40550,0
|
|
20230601,155300,2180558500,40550,40550,40550,40550,0
|
|
20230601,155200,2180558500,40550,40550,40550,40550,0
|
|
20230601,155100,2180558500,40550,40550,40550,40550,1116
|
|
20230601,155000,2180558500,40550,40550,40550,40550,0
|
|
20230601,154900,2180558500,40550,40550,40550,40550,0
|
|
20230601,154800,2180558500,40550,40550,40550,40550,0
|
|
20230601,154700,2180558500,40550,40550,40550,40550,0
|
|
20230601,154600,2180558500,40550,40550,40550,40550,0
|
|
20230601,154500,2180558500,40550,40550,40550,40550,0
|
|
20230601,154400,2180558500,40550,40550,40550,40550,0
|
|
20230601,154300,2180558500,40550,40550,40550,40550,0
|
|
20230601,154200,2180558500,40550,40550,40550,40550,0
|
|
20230601,154100,2180558500,40550,40550,40550,40550,0
|
|
20230601,154000,2180558500,40550,40550,40550,40550,0
|
|
20230601,153900,2180558500,40550,40550,40550,40550,0
|
|
20230601,153800,2180558500,40550,40550,40550,40550,0
|
|
20230601,153700,2180558500,40550,40550,40550,40550,0
|
|
20230601,153600,2180558500,40550,40550,40550,40550,0
|
|
20230601,153500,2180558500,40550,40550,40550,40550,0
|
|
20230601,153400,2180558500,40550,40550,40550,40550,0
|
|
20230601,153300,2180558500,40550,40550,40550,40550,0
|
|
20230601,153200,2180558500,40550,40550,40550,40550,0
|
|
20230601,153100,2180558500,40550,40550,40550,40550,0
|
|
20230601,153000,2180558500,40550,40550,40550,40550,1116
|
|
20230601,152900,2135304700,40600,40600,40600,40600,0
|
|
20230601,152800,2135304700,40600,40600,40600,40600,0
|
|
20230601,152700,2135304700,40600,40600,40600,40600,0
|
|
20230601,152600,2135304700,40600,40600,40600,40600,0
|
|
20230601,152500,2135304700,40600,40600,40600,40600,0
|
|
20230601,152400,2135304700,40600,40600,40600,40600,0
|
|
20230601,152300,2135304700,40600,40600,40600,40600,0
|
|
20230601,152200,2135304700,40600,40600,40600,40600,0
|
|
20230601,152100,2135304700,40600,40600,40600,40600,0
|
|
20230601,152000,2135304700,40600,40600,40600,40600,0
|
|
20230601,151900,2135304700,40600,40500,40600,40500,149
|
|
20230601,151800,2129264200,40500,40500,40550,40500,137
|
|
20230601,151700,2123715650,40500,40550,40600,40500,64
|
|
20230601,151600,2121122350,40550,40550,40600,40550,69
|
|
20230601,151500,2118324300,40550,40550,40600,40550,302
|
|
20230601,151400,2106077900,40550,40550,40600,40550,45
|
|
20230601,151300,2104253100,40600,40550,40600,40550,40
|
|
20230601,151200,2102631000,40550,40600,40600,40550,292
|
|
20230601,151100,2090782050,40550,40550,40600,40550,101
|
|
20230601,151000,2086686450,40550,40550,40600,40550,428
|
|
20230601,150900,2069331000,40550,40550,40600,40550,88
|
|
20230601,150800,2065762050,40550,40550,40600,40550,44
|
|
20230601,150700,2063977800,40550,40550,40600,40550,80
|
|
20230601,150600,2060733550,40550,40500,40600,40500,1052
|
|
20230601,150500,2018073700,40500,40500,40550,40500,107
|
|
20230601,150400,2013739200,40500,40500,40550,40500,54
|
|
20230601,150300,2011552100,40500,40500,40500,40500,603
|
|
20230601,150200,1987130600,40500,40550,40550,40500,115
|
|
20230601,150100,1982470500,40550,40550,40550,40500,61
|
|
20230601,150000,1979997450,40500,40500,40550,40500,185
|
|
20230601,145900,1972502400,40500,40550,40550,40500,95
|
|
20230601,145800,1968652250,40500,40550,40550,40500,267
|
|
20230601,145700,1957837550,40500,40500,40550,40500,427
|
|
20230601,145600,1940544000,40500,40500,40550,40500,45
|
|
20230601,145500,1938721400,40550,40500,40550,40500,32
|
|
20230601,145400,1937424600,40500,40500,40550,40500,46
|
|
20230601,145300,1935560500,40500,40500,40500,40500,13
|
|
20230601,145200,1935034000,40500,40500,40500,40500,56
|
|
20230601,145100,1932766000,40500,40500,40500,40500,14
|
|
20230601,145000,1932199000,40500,40500,40550,40500,32
|
|
20230601,144900,1930902800,40500,40500,40500,40500,194
|
|
20230601,144800,1923045800,40500,40550,40550,40500,17
|
|
20230601,144700,1922356800,40500,40500,40550,40500,33
|
|
20230601,144600,1921020250,40500,40500,40550,40500,39
|
|
20230601,144500,1919440700,40550,40500,40550,40500,28
|
|
20230601,144400,1918306650,40500,40500,40550,40500,73
|
|
20230601,144300,1915350100,40550,40500,40550,40500,11
|
|
20230601,144200,1914904550,40500,40450,40500,40450,401
|
|
20230601,144100,1898665750,40450,40450,40500,40450,77
|
|
20230601,144000,1895550950,40450,40450,40500,40450,201
|
|
20230601,143900,1887420350,40500,40450,40500,40450,7
|
|
20230601,143800,1887137150,40450,40500,40500,40450,60
|
|
20230601,143700,1884709650,40500,40450,40500,40450,20
|
|
20230601,143600,1883899950,40450,40550,40550,40450,1941
|
|
20230601,143500,1805291700,40550,40550,40600,40550,111
|
|
20230601,143400,1800790300,40550,40500,40550,40500,685
|
|
20230601,143300,1773014250,40500,40500,40550,40500,278
|
|
20230601,143200,1761745200,40500,40550,40550,40500,90
|
|
20230601,143100,1758100150,40550,40550,40550,40500,66
|
|
20230601,143000,1755425850,40500,40500,40550,40500,125
|
|
20230601,142900,1750363300,40500,40500,40550,40500,63
|
|
20230601,142800,1747810700,40550,40550,40550,40500,114
|
|
20230601,142700,1743188400,40550,40550,40550,40550,253
|
|
20230601,142600,1732929250,40550,40550,40550,40550,954
|
|
20230601,142500,1694244550,40550,40550,40550,40550,23
|
|
20230601,142400,1693311900,40600,40600,40600,40600,15
|
|
20230601,142300,1692702900,40600,40600,40600,40600,84
|
|
20230601,142200,1689292500,40600,40600,40600,40600,461
|
|
20230601,142100,1670575900,40600,40650,40650,40600,196
|
|
20230601,142000,1662617050,40650,40650,40650,40650,455
|
|
20230601,141900,1644121300,40650,40650,40700,40650,46
|
|
20230601,141800,1642250050,40700,40700,40700,40700,14
|
|
20230601,141700,1641680250,40650,40650,40650,40650,30
|
|
20230601,141600,1640460750,40700,40650,40700,40650,40
|
|
20230601,141500,1638833100,40700,40700,40700,40650,48
|
|
20230601,141400,1636880900,40700,40700,40700,40650,46
|
|
20230601,141300,1635009750,40650,40700,40700,40650,22
|
|
20230601,141200,1634114850,40650,40700,40700,40650,7
|
|
20230601,141100,1633830250,40650,40650,40650,40600,78
|
|
20230601,141000,1630660650,40650,40600,40650,40600,21
|
|
20230601,140900,1629807450,40650,40650,40650,40600,42
|
|
20230601,140800,1628100550,40600,40650,40650,40600,65
|
|
20230601,140700,1625460850,40650,40600,40650,40600,38
|
|
20230601,140600,1623917450,40650,40600,40650,40600,30
|
|
20230601,140500,1622698850,40650,40600,40650,40600,25
|
|
20230601,140400,1621683200,40600,40600,40600,40600,12
|
|
20230601,140300,1621196000,40650,40650,40650,40600,41
|
|
20230601,140200,1619530750,40650,40600,40650,40600,21
|
|
20230601,140100,1618677550,40650,40600,40650,40600,20
|
|
20230601,140000,1617864800,40600,40650,40650,40600,76
|
|
20230601,135900,1614778300,40600,40600,40600,40600,18
|
|
20230601,135800,1614047500,40600,40600,40600,40600,11
|
|
20230601,135700,1613600900,40600,40550,40600,40550,33
|
|
20230601,135600,1612261350,40550,40600,40600,40550,39
|
|
20230601,135500,1610678350,40600,40600,40600,40600,84
|
|
20230601,135400,1607267950,40600,40650,40650,40600,47
|
|
20230601,135300,1605359700,40550,40600,40600,40550,73
|
|
20230601,135200,1602396400,40550,40550,40600,40550,56
|
|
20230601,135100,1600123950,40550,40550,40600,40550,45
|
|
20230601,135000,1598299100,40600,40550,40600,40550,39
|
|
20230601,134900,1596716800,40550,40550,40600,40550,85
|
|
20230601,134800,1593269400,40600,40550,40600,40550,154
|
|
20230601,134700,1587017250,40550,40600,40600,40550,35
|
|
20230601,134600,1585596700,40550,40600,40600,40550,141
|
|
20230601,134500,1579872600,40600,40600,40600,40550,135
|
|
20230601,134400,1574392000,40600,40600,40600,40600,56
|
|
20230601,134300,1572118400,40650,40600,40650,40600,69
|
|
20230601,134200,1569316950,40600,40600,40600,40550,248
|
|
20230601,134100,1559249900,40600,40550,40600,40550,131
|
|
20230601,134000,1553934750,40550,40550,40600,40550,70
|
|
20230601,133900,1551095650,40550,40550,40600,40550,81
|
|
20230601,133800,1547809250,40550,40600,40600,40550,87
|
|
20230601,133700,1544279400,40600,40550,40600,40550,135
|
|
20230601,133600,1538805100,40600,40600,40600,40600,55
|
|
20230601,133500,1536572100,40600,40600,40650,40600,138
|
|
20230601,133400,1530969250,40600,40600,40600,40600,15
|
|
20230601,133300,1530360250,40650,40700,40700,40600,167
|
|
20230601,133200,1523578250,40600,40700,40700,40600,2253
|
|
20230601,133100,1432106350,40600,40650,40700,40600,71
|
|
20230601,133000,1429221150,40700,40650,40700,40650,55
|
|
20230601,132900,1426984700,40650,40650,40650,40600,119
|
|
20230601,132800,1422151550,40650,40700,40700,40650,1192
|
|
20230601,132700,1373694550,40650,40650,40650,40650,0
|
|
20230601,132600,1373694550,40650,40800,40800,40650,1178
|
|
20230601,132500,1325750250,40750,40750,40750,40750,196
|
|
20230601,132400,1317763250,40800,40800,40800,40800,0
|
|
20230601,132300,1317763250,40800,40700,40800,40700,251
|
|
20230601,132200,1307531700,40700,40700,40750,40700,55
|
|
20230601,132100,1305292500,40750,40750,40750,40750,47
|
|
20230601,132000,1303377250,40700,40700,40750,40700,15
|
|
20230601,131900,1302766700,40700,40700,40750,40700,32
|
|
20230601,131800,1301463650,40750,40750,40750,40750,42
|
|
20230601,131700,1299752150,40750,40750,40750,40700,42
|
|
20230601,131600,1298041800,40750,40700,40750,40700,17
|
|
20230601,131500,1297349250,40750,40750,40750,40700,142
|
|
20230601,131400,1291563000,40750,40750,40750,40750,19
|
|
20230601,131300,1290788750,40750,40750,40750,40750,7
|
|
20230601,131200,1290503500,40800,40750,40800,40750,4
|
|
20230601,131100,1290340450,40750,40750,40750,40700,93
|
|
20230601,131000,1286552700,40750,40750,40750,40750,57
|
|
20230601,130900,1284229950,40800,40750,40800,40750,27
|
|
20230601,130800,1283129650,40750,40750,40750,40750,39
|
|
20230601,130700,1281540400,40800,40750,40800,40750,50
|
|
20230601,130600,1279501400,40750,40700,40750,40700,86
|
|
20230601,130500,1276000100,40750,40700,40750,40700,69
|
|
20230601,130400,1273190000,40700,40750,40750,40700,58
|
|
20230601,130300,1270828750,40750,40750,40750,40750,153
|
|
20230601,130200,1264594000,40750,40750,40750,40750,19
|
|
20230601,130100,1263819750,40750,40750,40750,40750,387
|
|
20230601,130000,1248049500,40750,40800,40800,40750,23
|
|
20230601,125900,1247112050,40750,40750,40750,40750,17
|
|
20230601,125800,1246419300,40750,40750,40750,40750,16
|
|
20230601,125700,1245767300,40800,40800,40800,40800,0
|
|
20230601,125600,1245767300,40800,40750,40800,40750,58
|
|
20230601,125500,1243401350,40750,40750,40800,40750,20
|
|
20230601,125400,1242586300,40800,40750,40800,40750,8
|
|
20230601,125300,1242260250,40750,40750,40750,40750,7
|
|
20230601,125200,1241975000,40750,40750,40750,40750,166
|
|
20230601,125100,1235210500,40750,40750,40750,40750,26
|
|
20230601,125000,1234151000,40750,40750,40750,40750,41
|
|
20230601,124900,1232480250,40750,40750,40750,40750,6
|
|
20230601,124800,1232235750,40750,40750,40750,40750,8
|
|
20230601,124700,1231909750,40750,40750,40750,40750,27
|
|
20230601,124600,1230809500,40750,40750,40750,40750,50
|
|
20230601,124500,1228772000,40750,40750,40750,40750,50
|
|
20230601,124400,1226734500,40750,40750,40750,40750,22
|
|
20230601,124300,1225838000,40750,40750,40750,40700,17
|
|
20230601,124200,1225145500,40750,40750,40750,40750,13
|
|
20230601,124100,1224615750,40700,40700,40700,40700,8
|
|
20230601,124000,1224290150,40800,40700,40800,40700,41
|
|
20230601,123900,1222620250,40750,40700,40750,40700,25
|
|
20230601,123800,1221602150,40750,40750,40750,40700,26
|
|
20230601,123700,1220543000,40750,40750,40750,40750,157
|
|
20230601,123600,1214145250,40750,40750,40750,40750,13
|
|
20230601,123500,1213615500,40750,40750,40750,40750,9
|
|
20230601,123400,1213248750,40750,40750,40800,40750,41
|
|
20230601,123300,1211577950,40750,40750,40750,40750,48
|
|
20230601,123200,1209621950,40750,40750,40750,40750,34
|
|
20230601,123100,1208236450,40750,40700,40750,40700,47
|
|
20230601,123000,1206323450,40750,40750,40750,40750,16
|
|
20230601,122900,1205671450,40700,40750,40750,40700,26
|
|
20230601,122800,1204612650,40700,40700,40700,40700,25
|
|
20230601,122700,1203595150,40700,40750,40800,40700,70
|
|
20230601,122600,1200741500,40800,40750,40800,40750,46
|
|
20230601,122500,1198866800,40750,40800,40800,40750,1002
|
|
20230601,122400,1158006550,40800,40800,40850,40800,109
|
|
20230601,122300,1153559250,40800,40800,40800,40800,10
|
|
20230601,122200,1153151250,40800,40800,40800,40800,25
|
|
20230601,122100,1152131250,40800,40800,40800,40800,102
|
|
20230601,122000,1147969650,40800,40800,40800,40800,38
|
|
20230601,121900,1146419250,40800,40800,40800,40800,31
|
|
20230601,121800,1145154450,40800,40800,40800,40800,1
|
|
20230601,121700,1145113650,40800,40800,40800,40800,32
|
|
20230601,121600,1143808050,40800,40800,40800,40800,5
|
|
20230601,121500,1143604050,40800,40800,40800,40800,10
|
|
20230601,121400,1143196050,40800,40850,40850,40800,36
|
|
20230601,121300,1141726550,40800,40800,40800,40800,4
|
|
20230601,121200,1141563350,40850,40850,40850,40850,13
|
|
20230601,121100,1141032300,40800,40900,40900,40800,11
|
|
20230601,121000,1140583400,40900,40800,40900,40800,68
|
|
20230601,120900,1137803750,40850,40850,40850,40800,61
|
|
20230601,120800,1135313750,40800,40800,40850,40800,17
|
|
20230601,120700,1134620100,40800,40800,40800,40800,56
|
|
20230601,120600,1132335300,40800,40800,40800,40800,22
|
|
20230601,120500,1131437700,40750,40850,40850,40700,12
|
|
20230601,120400,1130948650,40800,40700,40800,40700,16
|
|
20230601,120300,1130296250,40850,40850,40850,40850,22
|
|
20230601,120200,1129397550,40850,40750,40850,40750,47
|
|
20230601,120100,1127482200,40750,40750,40750,40750,209
|
|
20230601,120000,1118965450,40900,40800,40900,40800,112
|
|
20230601,115900,1114389500,40750,40800,40800,40750,33
|
|
20230601,115800,1113043500,40750,40750,40750,40750,28
|
|
20230601,115700,1111902500,40750,40750,40750,40750,11
|
|
20230601,115600,1111454250,40750,40750,40750,40750,14
|
|
20230601,115500,1110883750,40700,40750,40750,40700,245
|
|
20230601,115400,1100904300,40750,40800,40800,40750,100
|
|
20230601,115300,1096824550,40800,40850,40900,40800,45
|
|
20230601,115200,1094986750,40800,40850,40850,40800,12
|
|
20230601,115100,1094496750,40850,40850,40850,40850,190
|
|
20230601,115000,1086735250,40800,40800,40800,40800,55
|
|
20230601,114900,1084491250,40750,40750,40750,40750,5
|
|
20230601,114800,1084287500,40750,40750,40800,40750,21
|
|
20230601,114700,1083431150,40750,40750,40800,40750,33
|
|
20230601,114600,1082086200,40750,40750,40750,40700,156
|
|
20230601,114500,1075731200,40750,40750,40750,40750,36
|
|
20230601,114400,1074264200,40700,40750,40750,40700,40
|
|
20230601,114300,1072635350,40750,40700,40750,40700,17
|
|
20230601,114200,1071942850,40700,40700,40750,40700,25
|
|
20230601,114100,1070924750,40700,40750,40750,40700,66
|
|
20230601,114000,1068235600,40700,40700,40700,40700,6
|
|
20230601,113900,1067991400,40750,40700,40750,40700,85
|
|
20230601,113800,1064528300,40750,40700,40750,40700,46
|
|
20230601,113700,1062654850,40750,40700,40750,40700,10
|
|
20230601,113600,1062247800,40700,40700,40700,40700,51
|
|
20230601,113500,1060172100,40700,40700,40750,40700,44
|
|
20230601,113400,1058381200,40750,40700,40750,40700,29
|
|
20230601,113300,1057200300,40700,40750,40750,40700,33
|
|
20230601,113200,1055855950,40700,40700,40700,40700,245
|
|
20230601,113100,1045884450,40700,40700,40700,40700,41
|
|
20230601,113000,1044215750,40700,40700,40700,40700,9
|
|
20230601,112900,1043849450,40700,40750,40750,40700,48
|
|
20230601,112800,1041895750,40700,40700,40750,40700,53
|
|
20230601,112700,1039738450,40750,40750,40750,40750,6
|
|
20230601,112600,1039493950,40750,40750,40750,40700,92
|
|
20230601,112500,1035748200,40750,40750,40750,40700,40
|
|
20230601,112400,1034119000,40700,40750,40750,40700,89
|
|
20230601,112300,1030496000,40700,40700,40700,40700,23
|
|
20230601,112200,1029559900,40700,40700,40750,40700,48
|
|
20230601,112100,1027605450,40750,40700,40750,40700,46
|
|
20230601,112000,1025732450,40700,40850,40850,40700,612
|
|
20230601,111900,1000788400,40850,40850,40900,40850,1278
|
|
20230601,111800,948581850,40900,40850,40900,40850,212
|
|
20230601,111700,939921050,40850,40900,40900,40850,35
|
|
20230601,111600,938490650,40900,40850,40900,40850,48
|
|
20230601,111500,936529050,40850,40850,40850,40850,7
|
|
20230601,111400,936243100,40850,40850,40900,40850,40
|
|
20230601,111300,934608500,40850,40900,40900,40850,37
|
|
20230601,111200,933096400,40900,40850,40900,40850,62
|
|
20230601,111100,930563100,40850,40900,40900,40850,30
|
|
20230601,111000,929336900,40850,40850,40850,40850,5
|
|
20230601,110900,929132650,40900,40850,40900,40850,34
|
|
20230601,110800,927742650,40850,40900,40900,40850,196
|
|
20230601,110700,919734200,40900,40850,40900,40850,78
|
|
20230601,110600,916547850,40850,40900,40900,40850,21
|
|
20230601,110500,915689950,40850,40850,40850,40850,10
|
|
20230601,110400,915281450,40900,40850,40900,40850,29
|
|
20230601,110300,914096150,40850,40900,40900,40850,19
|
|
20230601,110200,913319400,40850,40850,40850,40850,18
|
|
20230601,110100,912584100,40900,40900,40900,40850,72
|
|
20230601,110000,909640750,40900,40900,40900,40850,27
|
|
20230601,105900,908537050,40850,40900,40900,40850,530
|
|
20230601,105800,886885900,40850,40900,40900,40850,33
|
|
20230601,105700,885537150,40900,40950,40950,40900,1236
|
|
20230601,105600,834984650,40900,41000,41000,40900,280
|
|
20230601,105500,823519200,40950,41000,41000,40950,20
|
|
20230601,105400,822700150,41000,41000,41000,40950,35
|
|
20230601,105300,821266350,40950,40950,41000,40950,39
|
|
20230601,105200,819668550,40950,40950,41000,40950,19
|
|
20230601,105100,818890250,41000,41000,41000,41000,51
|
|
20230601,105000,816799250,40950,40950,40950,40950,443
|
|
20230601,104900,798658400,40950,40950,40950,40950,24
|
|
20230601,104800,797675600,40950,40950,40950,40950,60
|
|
20230601,104700,795218600,40950,41000,41000,40950,27
|
|
20230601,104600,794112850,41000,40950,41000,40950,14
|
|
20230601,104500,793539400,41000,40950,41000,40950,21
|
|
20230601,104400,792679400,41000,41000,41000,41000,0
|
|
20230601,104300,792679400,41000,40950,41000,40950,25
|
|
20230601,104200,791655600,40950,40950,40950,40950,0
|
|
20230601,104100,791655600,40950,40950,40950,40950,150
|
|
20230601,104000,785513100,40900,40950,40950,40900,116
|
|
20230601,103900,780766200,40900,40950,40950,40900,2
|
|
20230601,103800,780684350,40950,40950,40950,40950,27
|
|
20230601,103700,779578700,40900,40900,40900,40900,12
|
|
20230601,103600,779087900,40950,40950,40950,40900,16
|
|
20230601,103500,778432950,40950,40950,40950,40950,1
|
|
20230601,103400,778392000,40900,40950,40950,40900,104
|
|
20230601,103300,774133550,40950,40950,40950,40900,18
|
|
20230601,103200,773396800,40900,40900,40900,40900,316
|
|
20230601,103100,760472400,40900,40950,40950,40900,26
|
|
20230601,103000,759408950,40950,40950,40950,40950,11
|
|
20230601,102900,758958500,40950,40950,40950,40950,11
|
|
20230601,102800,758508050,40950,40900,40950,40900,19
|
|
20230601,102700,757730900,40900,40900,40900,40900,75
|
|
20230601,102600,754663400,40900,40850,40900,40850,4
|
|
20230601,102500,754499950,40850,40850,40850,40850,2
|
|
20230601,102400,754418250,40900,40900,40900,40850,96
|
|
20230601,102300,750492850,40900,40900,40900,40900,123
|
|
20230601,102200,745462150,40950,40950,40950,40950,1
|
|
20230601,102100,745421200,40950,40900,40950,40900,51
|
|
20230601,102000,743333650,40900,40850,40900,40850,91
|
|
20230601,101900,739614600,40850,40800,40850,40800,33
|
|
20230601,101800,738268150,40800,40800,40800,40800,0
|
|
20230601,101700,738268150,40800,40750,40800,40750,140
|
|
20230601,101600,732563050,40800,40800,40800,40750,166
|
|
20230601,101500,725790400,40800,40750,40800,40750,28
|
|
20230601,101400,724648200,40750,40750,40750,40750,3
|
|
20230601,101300,724525950,40800,40800,40800,40800,203
|
|
20230601,101200,716243550,40750,40800,40800,40750,8
|
|
20230601,101100,715917500,40800,40800,40800,40750,29
|
|
20230601,101000,714734650,40750,40800,40800,40750,12
|
|
20230601,100900,714245150,40800,40750,40800,40750,64
|
|
20230601,100800,711636850,40700,40700,40700,40700,103
|
|
20230601,100700,707444750,40700,40650,40700,40650,150
|
|
20230601,100600,701342800,40650,40650,40650,40650,515
|
|
20230601,100500,680408050,40700,40750,40750,40700,255
|
|
20230601,100400,670024500,40650,40700,40700,40650,249
|
|
20230601,100300,659891850,40750,40700,40750,40700,330
|
|
20230601,100200,646459850,40750,40750,40750,40750,46
|
|
20230601,100100,644585350,40750,40700,40750,40700,33
|
|
20230601,100000,643240750,40700,40700,40750,40700,219
|
|
20230601,095900,634327400,40700,40700,40750,40700,209
|
|
20230601,095800,625821000,40700,40650,40700,40650,75
|
|
20230601,095700,622770050,40700,40700,40700,40700,377
|
|
20230601,095600,607426150,40700,40700,40700,40650,56
|
|
20230601,095500,605147050,40650,40650,40700,40650,14
|
|
20230601,095400,604577900,40700,40700,40700,40650,212
|
|
20230601,095300,595956750,40700,40650,40750,40650,187
|
|
20230601,095200,588351900,40750,40750,40750,40650,64
|
|
20230601,095100,585749600,40750,40750,40750,40700,179
|
|
20230601,095000,578464200,40700,40750,40750,40700,442
|
|
20230601,094900,560471550,40700,40750,40750,40700,143
|
|
20230601,094800,554649000,40750,40850,40850,40750,1073
|
|
20230601,094700,510886950,40850,40850,40850,40850,27
|
|
20230601,094600,509784000,40850,40850,40850,40850,6
|
|
20230601,094500,509538900,40850,40850,40850,40850,47
|
|
20230601,094400,507618950,40900,40900,40900,40800,273
|
|
20230601,094300,496468150,40900,40900,40900,40850,75
|
|
20230601,094200,493403950,40900,40900,40900,40850,131
|
|
20230601,094100,488049100,40900,40850,40900,40850,7
|
|
20230601,094000,487763100,40950,40950,40950,40950,17
|
|
20230601,093900,487066950,40850,40950,40950,40850,23
|
|
20230601,093800,486125700,40850,40850,40950,40850,141
|
|
20230601,093700,480363850,40950,40900,41000,40850,38
|
|
20230601,093600,478809200,40850,40950,41000,40850,204
|
|
20230601,093500,470465300,40950,40900,40950,40850,398
|
|
20230601,093400,454187750,40900,40900,40950,40900,32
|
|
20230601,093300,452878550,40950,41000,41000,40850,132
|
|
20230601,093200,447473350,41000,41000,41000,40850,62
|
|
20230601,093100,444940350,40900,40900,41000,40850,442
|
|
20230601,093000,426865650,40900,41050,41050,40900,663
|
|
20230601,092900,399709150,41050,41000,41050,41000,21
|
|
20230601,092800,398848050,41050,41000,41050,41000,469
|
|
20230601,092700,379619000,41000,41000,41000,40950,104
|
|
20230601,092600,375355300,41050,40950,41050,40950,600
|
|
20230601,092500,350750950,41000,41050,41050,40950,542
|
|
20230601,092400,328527200,41050,41050,41050,41000,111
|
|
20230601,092300,323971000,41050,41050,41050,41000,91
|
|
20230601,092200,320235750,41050,40950,41050,40950,871
|
|
20230601,092100,284514950,40950,40950,41000,40950,295
|
|
20230601,092000,272432800,40950,41000,41000,40950,76
|
|
20230601,091900,269320400,41000,41050,41050,40950,63
|
|
20230601,091800,266737500,41000,41000,41000,40950,228
|
|
20230601,091700,257389800,41000,41000,41050,40950,530
|
|
20230601,091600,235659950,41000,41000,41000,40950,69
|
|
20230601,091500,232831250,41050,40950,41050,40950,45
|
|
20230601,091400,230986550,41100,41000,41100,40950,321
|
|
20230601,091300,217816900,41000,41050,41050,41000,59
|
|
20230601,091200,215395950,41050,40900,41050,40900,501
|
|
20230601,091100,194862100,40900,40950,41050,40900,164
|
|
20230601,091000,188145300,40950,40950,41050,40900,282
|
|
20230601,090900,176595800,41050,40900,41050,40900,145
|
|
20230601,090800,170660750,41000,41050,41050,40900,64
|
|
20230601,090700,168037450,41050,41100,41150,40900,352
|
|
20230601,090600,153596100,41150,41000,41150,41000,167
|
|
20230601,090500,146747900,41000,40650,41000,40650,266
|
|
20230601,090400,135887900,40650,40800,40800,40650,352
|
|
20230601,090300,121547850,40700,40800,40850,40700,466
|
|
20230601,090200,102555950,40850,40700,40850,40550,535
|
|
20230601,090100,80814000,40700,40800,40850,40700,296
|
|
20230601,090000,68735900,40800,41200,41200,40800,1634
|