824 lines
42 KiB
CSV
824 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224100,582826150,27300,27300,27300,27300,86
|
|
20230601,224000,582826150,27300,27300,27300,27300,0
|
|
20230601,223900,582826150,27300,27300,27300,27300,0
|
|
20230601,223800,582826150,27300,27300,27300,27300,0
|
|
20230601,223700,582826150,27300,27300,27300,27300,0
|
|
20230601,223600,582826150,27300,27300,27300,27300,0
|
|
20230601,223500,582826150,27300,27300,27300,27300,0
|
|
20230601,223400,582826150,27300,27300,27300,27300,0
|
|
20230601,223300,582826150,27300,27300,27300,27300,0
|
|
20230601,223200,582826150,27300,27300,27300,27300,0
|
|
20230601,223100,582826150,27300,27300,27300,27300,0
|
|
20230601,223000,582826150,27300,27300,27300,27300,0
|
|
20230601,222900,582826150,27300,27300,27300,27300,0
|
|
20230601,222800,582826150,27300,27300,27300,27300,0
|
|
20230601,222700,582826150,27300,27300,27300,27300,0
|
|
20230601,222600,582826150,27300,27300,27300,27300,0
|
|
20230601,222500,582826150,27300,27300,27300,27300,0
|
|
20230601,222400,582826150,27300,27300,27300,27300,0
|
|
20230601,222300,582826150,27300,27300,27300,27300,0
|
|
20230601,222200,582826150,27300,27300,27300,27300,0
|
|
20230601,222100,582826150,27300,27300,27300,27300,0
|
|
20230601,222000,582826150,27300,27300,27300,27300,0
|
|
20230601,221900,582826150,27300,27300,27300,27300,0
|
|
20230601,221800,582826150,27300,27300,27300,27300,0
|
|
20230601,221700,582826150,27300,27300,27300,27300,0
|
|
20230601,221600,582826150,27300,27300,27300,27300,0
|
|
20230601,221500,582826150,27300,27300,27300,27300,0
|
|
20230601,221400,582826150,27300,27300,27300,27300,0
|
|
20230601,221300,582826150,27300,27300,27300,27300,0
|
|
20230601,221200,582826150,27300,27300,27300,27300,0
|
|
20230601,221100,582826150,27300,27300,27300,27300,86
|
|
20230601,221000,582826150,27300,27300,27300,27300,0
|
|
20230601,220900,582826150,27300,27300,27300,27300,0
|
|
20230601,220800,582826150,27300,27300,27300,27300,0
|
|
20230601,220700,582826150,27300,27300,27300,27300,0
|
|
20230601,220600,582826150,27300,27300,27300,27300,0
|
|
20230601,220500,582826150,27300,27300,27300,27300,0
|
|
20230601,220400,582826150,27300,27300,27300,27300,0
|
|
20230601,220300,582826150,27300,27300,27300,27300,0
|
|
20230601,220200,582826150,27300,27300,27300,27300,0
|
|
20230601,220100,582826150,27300,27300,27300,27300,0
|
|
20230601,220000,582826150,27300,27300,27300,27300,0
|
|
20230601,215900,582826150,27300,27300,27300,27300,0
|
|
20230601,215800,582826150,27300,27300,27300,27300,0
|
|
20230601,215700,582826150,27300,27300,27300,27300,0
|
|
20230601,215600,582826150,27300,27300,27300,27300,0
|
|
20230601,215500,582826150,27300,27300,27300,27300,0
|
|
20230601,215400,582826150,27300,27300,27300,27300,0
|
|
20230601,215300,582826150,27300,27300,27300,27300,0
|
|
20230601,215200,582826150,27300,27300,27300,27300,0
|
|
20230601,215100,582826150,27300,27300,27300,27300,0
|
|
20230601,215000,582826150,27300,27300,27300,27300,0
|
|
20230601,214900,582826150,27300,27300,27300,27300,0
|
|
20230601,214800,582826150,27300,27300,27300,27300,0
|
|
20230601,214700,582826150,27300,27300,27300,27300,0
|
|
20230601,214600,582826150,27300,27300,27300,27300,0
|
|
20230601,214500,582826150,27300,27300,27300,27300,0
|
|
20230601,214400,582826150,27300,27300,27300,27300,0
|
|
20230601,214300,582826150,27300,27300,27300,27300,0
|
|
20230601,214200,582826150,27300,27300,27300,27300,0
|
|
20230601,214100,582826150,27300,27300,27300,27300,86
|
|
20230601,214000,582826150,27300,27300,27300,27300,0
|
|
20230601,213900,582826150,27300,27300,27300,27300,0
|
|
20230601,213800,582826150,27300,27300,27300,27300,0
|
|
20230601,213700,582826150,27300,27300,27300,27300,0
|
|
20230601,213600,582826150,27300,27300,27300,27300,0
|
|
20230601,213500,582826150,27300,27300,27300,27300,0
|
|
20230601,213400,582826150,27300,27300,27300,27300,0
|
|
20230601,213300,582826150,27300,27300,27300,27300,0
|
|
20230601,213200,582826150,27300,27300,27300,27300,0
|
|
20230601,213100,582826150,27300,27300,27300,27300,0
|
|
20230601,213000,582826150,27300,27300,27300,27300,0
|
|
20230601,212900,582826150,27300,27300,27300,27300,0
|
|
20230601,212800,582826150,27300,27300,27300,27300,0
|
|
20230601,212700,582826150,27300,27300,27300,27300,0
|
|
20230601,212600,582826150,27300,27300,27300,27300,0
|
|
20230601,212500,582826150,27300,27300,27300,27300,0
|
|
20230601,212400,582826150,27300,27300,27300,27300,0
|
|
20230601,212300,582826150,27300,27300,27300,27300,0
|
|
20230601,212200,582826150,27300,27300,27300,27300,0
|
|
20230601,212100,582826150,27300,27300,27300,27300,0
|
|
20230601,212000,582826150,27300,27300,27300,27300,0
|
|
20230601,211900,582826150,27300,27300,27300,27300,0
|
|
20230601,211800,582826150,27300,27300,27300,27300,0
|
|
20230601,211700,582826150,27300,27300,27300,27300,0
|
|
20230601,211600,582826150,27300,27300,27300,27300,0
|
|
20230601,211500,582826150,27300,27300,27300,27300,0
|
|
20230601,211400,582826150,27300,27300,27300,27300,0
|
|
20230601,211300,582826150,27300,27300,27300,27300,0
|
|
20230601,211200,582826150,27300,27300,27300,27300,0
|
|
20230601,211100,582826150,27300,27300,27300,27300,86
|
|
20230601,211000,582826150,27300,27300,27300,27300,0
|
|
20230601,210900,582826150,27300,27300,27300,27300,0
|
|
20230601,210800,582826150,27300,27300,27300,27300,0
|
|
20230601,210700,582826150,27300,27300,27300,27300,0
|
|
20230601,210600,582826150,27300,27300,27300,27300,0
|
|
20230601,210500,582826150,27300,27300,27300,27300,0
|
|
20230601,210400,582826150,27300,27300,27300,27300,0
|
|
20230601,210300,582826150,27300,27300,27300,27300,0
|
|
20230601,210200,582826150,27300,27300,27300,27300,0
|
|
20230601,210100,582826150,27300,27300,27300,27300,0
|
|
20230601,210000,582826150,27300,27300,27300,27300,0
|
|
20230601,205900,582826150,27300,27300,27300,27300,0
|
|
20230601,205800,582826150,27300,27300,27300,27300,0
|
|
20230601,205700,582826150,27300,27300,27300,27300,0
|
|
20230601,205600,582826150,27300,27300,27300,27300,0
|
|
20230601,205500,582826150,27300,27300,27300,27300,0
|
|
20230601,205400,582826150,27300,27300,27300,27300,0
|
|
20230601,205300,582826150,27300,27300,27300,27300,0
|
|
20230601,205200,582826150,27300,27300,27300,27300,0
|
|
20230601,205100,582826150,27300,27300,27300,27300,0
|
|
20230601,205000,582826150,27300,27300,27300,27300,0
|
|
20230601,204900,582826150,27300,27300,27300,27300,0
|
|
20230601,204800,582826150,27300,27300,27300,27300,0
|
|
20230601,204700,582826150,27300,27300,27300,27300,0
|
|
20230601,204600,582826150,27300,27300,27300,27300,0
|
|
20230601,204500,582826150,27300,27300,27300,27300,0
|
|
20230601,204400,582826150,27300,27300,27300,27300,0
|
|
20230601,204300,582826150,27300,27300,27300,27300,0
|
|
20230601,204200,582826150,27300,27300,27300,27300,0
|
|
20230601,204100,582826150,27300,27300,27300,27300,86
|
|
20230601,204000,582826150,27300,27300,27300,27300,0
|
|
20230601,203900,582826150,27300,27300,27300,27300,0
|
|
20230601,203800,582826150,27300,27300,27300,27300,0
|
|
20230601,203700,582826150,27300,27300,27300,27300,0
|
|
20230601,203600,582826150,27300,27300,27300,27300,0
|
|
20230601,203500,582826150,27300,27300,27300,27300,0
|
|
20230601,203400,582826150,27300,27300,27300,27300,0
|
|
20230601,203300,582826150,27300,27300,27300,27300,0
|
|
20230601,203200,582826150,27300,27300,27300,27300,0
|
|
20230601,203100,582826150,27300,27300,27300,27300,0
|
|
20230601,203000,582826150,27300,27300,27300,27300,0
|
|
20230601,202900,582826150,27300,27300,27300,27300,0
|
|
20230601,202800,582826150,27300,27300,27300,27300,0
|
|
20230601,202700,582826150,27300,27300,27300,27300,0
|
|
20230601,202600,582826150,27300,27300,27300,27300,0
|
|
20230601,202500,582826150,27300,27300,27300,27300,0
|
|
20230601,202400,582826150,27300,27300,27300,27300,0
|
|
20230601,202300,582826150,27300,27300,27300,27300,0
|
|
20230601,202200,582826150,27300,27300,27300,27300,0
|
|
20230601,202100,582826150,27300,27300,27300,27300,0
|
|
20230601,202000,582826150,27300,27300,27300,27300,0
|
|
20230601,201900,582826150,27300,27300,27300,27300,0
|
|
20230601,201800,582826150,27300,27300,27300,27300,0
|
|
20230601,201700,582826150,27300,27300,27300,27300,0
|
|
20230601,201600,582826150,27300,27300,27300,27300,0
|
|
20230601,201500,582826150,27300,27300,27300,27300,0
|
|
20230601,201400,582826150,27300,27300,27300,27300,0
|
|
20230601,201300,582826150,27300,27300,27300,27300,0
|
|
20230601,201200,582826150,27300,27300,27300,27300,0
|
|
20230601,201100,582826150,27300,27300,27300,27300,86
|
|
20230601,201000,582826150,27300,27300,27300,27300,0
|
|
20230601,200900,582826150,27300,27300,27300,27300,0
|
|
20230601,200800,582826150,27300,27300,27300,27300,0
|
|
20230601,200700,582826150,27300,27300,27300,27300,0
|
|
20230601,200600,582826150,27300,27300,27300,27300,0
|
|
20230601,200500,582826150,27300,27300,27300,27300,0
|
|
20230601,200400,582826150,27300,27300,27300,27300,0
|
|
20230601,200300,582826150,27300,27300,27300,27300,0
|
|
20230601,200200,582826150,27300,27300,27300,27300,0
|
|
20230601,200100,582826150,27300,27300,27300,27300,0
|
|
20230601,200000,582826150,27300,27300,27300,27300,0
|
|
20230601,195900,582826150,27300,27300,27300,27300,0
|
|
20230601,195800,582826150,27300,27300,27300,27300,0
|
|
20230601,195700,582826150,27300,27300,27300,27300,0
|
|
20230601,195600,582826150,27300,27300,27300,27300,0
|
|
20230601,195500,582826150,27300,27300,27300,27300,0
|
|
20230601,195400,582826150,27300,27300,27300,27300,0
|
|
20230601,195300,582826150,27300,27300,27300,27300,0
|
|
20230601,195200,582826150,27300,27300,27300,27300,0
|
|
20230601,195100,582826150,27300,27300,27300,27300,0
|
|
20230601,195000,582826150,27300,27300,27300,27300,0
|
|
20230601,194900,582826150,27300,27300,27300,27300,0
|
|
20230601,194800,582826150,27300,27300,27300,27300,0
|
|
20230601,194700,582826150,27300,27300,27300,27300,0
|
|
20230601,194600,582826150,27300,27300,27300,27300,0
|
|
20230601,194500,582826150,27300,27300,27300,27300,0
|
|
20230601,194400,582826150,27300,27300,27300,27300,0
|
|
20230601,194300,582826150,27300,27300,27300,27300,0
|
|
20230601,194200,582826150,27300,27300,27300,27300,0
|
|
20230601,194100,582826150,27300,27300,27300,27300,86
|
|
20230601,194000,582826150,27300,27300,27300,27300,0
|
|
20230601,193900,582826150,27300,27300,27300,27300,0
|
|
20230601,193800,582826150,27300,27300,27300,27300,0
|
|
20230601,193700,582826150,27300,27300,27300,27300,0
|
|
20230601,193600,582826150,27300,27300,27300,27300,0
|
|
20230601,193500,582826150,27300,27300,27300,27300,0
|
|
20230601,193400,582826150,27300,27300,27300,27300,0
|
|
20230601,193300,582826150,27300,27300,27300,27300,0
|
|
20230601,193200,582826150,27300,27300,27300,27300,0
|
|
20230601,193100,582826150,27300,27300,27300,27300,0
|
|
20230601,193000,582826150,27300,27300,27300,27300,0
|
|
20230601,192900,582826150,27300,27300,27300,27300,0
|
|
20230601,192800,582826150,27300,27300,27300,27300,0
|
|
20230601,192700,582826150,27300,27300,27300,27300,0
|
|
20230601,192600,582826150,27300,27300,27300,27300,0
|
|
20230601,192500,582826150,27300,27300,27300,27300,0
|
|
20230601,192400,582826150,27300,27300,27300,27300,0
|
|
20230601,192300,582826150,27300,27300,27300,27300,0
|
|
20230601,192200,582826150,27300,27300,27300,27300,0
|
|
20230601,192100,582826150,27300,27300,27300,27300,0
|
|
20230601,192000,582826150,27300,27300,27300,27300,0
|
|
20230601,191900,582826150,27300,27300,27300,27300,0
|
|
20230601,191800,582826150,27300,27300,27300,27300,0
|
|
20230601,191700,582826150,27300,27300,27300,27300,0
|
|
20230601,191600,582826150,27300,27300,27300,27300,0
|
|
20230601,191500,582826150,27300,27300,27300,27300,0
|
|
20230601,191400,582826150,27300,27300,27300,27300,0
|
|
20230601,191300,582826150,27300,27300,27300,27300,0
|
|
20230601,191200,582826150,27300,27300,27300,27300,0
|
|
20230601,191100,582826150,27300,27300,27300,27300,86
|
|
20230601,191000,582826150,27300,27300,27300,27300,0
|
|
20230601,190900,582826150,27300,27300,27300,27300,0
|
|
20230601,190800,582826150,27300,27300,27300,27300,0
|
|
20230601,190700,582826150,27300,27300,27300,27300,0
|
|
20230601,190600,582826150,27300,27300,27300,27300,0
|
|
20230601,190500,582826150,27300,27300,27300,27300,0
|
|
20230601,190400,582826150,27300,27300,27300,27300,0
|
|
20230601,190300,582826150,27300,27300,27300,27300,0
|
|
20230601,190200,582826150,27300,27300,27300,27300,0
|
|
20230601,190100,582826150,27300,27300,27300,27300,0
|
|
20230601,190000,582826150,27300,27300,27300,27300,0
|
|
20230601,185900,582826150,27300,27300,27300,27300,0
|
|
20230601,185800,582826150,27300,27300,27300,27300,0
|
|
20230601,185700,582826150,27300,27300,27300,27300,0
|
|
20230601,185600,582826150,27300,27300,27300,27300,0
|
|
20230601,185500,582826150,27300,27300,27300,27300,0
|
|
20230601,185400,582826150,27300,27300,27300,27300,0
|
|
20230601,185300,582826150,27300,27300,27300,27300,0
|
|
20230601,185200,582826150,27300,27300,27300,27300,0
|
|
20230601,185100,582826150,27300,27300,27300,27300,0
|
|
20230601,185000,582826150,27300,27300,27300,27300,0
|
|
20230601,184900,582826150,27300,27300,27300,27300,0
|
|
20230601,184800,582826150,27300,27300,27300,27300,0
|
|
20230601,184700,582826150,27300,27300,27300,27300,0
|
|
20230601,184600,582826150,27300,27300,27300,27300,0
|
|
20230601,184500,582826150,27300,27300,27300,27300,0
|
|
20230601,184400,582826150,27300,27300,27300,27300,0
|
|
20230601,184300,582826150,27300,27300,27300,27300,0
|
|
20230601,184200,582826150,27300,27300,27300,27300,0
|
|
20230601,184100,582826150,27300,27300,27300,27300,86
|
|
20230601,184000,582826150,27300,27300,27300,27300,0
|
|
20230601,183900,582826150,27300,27300,27300,27300,0
|
|
20230601,183800,582826150,27300,27300,27300,27300,0
|
|
20230601,183700,582826150,27300,27300,27300,27300,0
|
|
20230601,183600,582826150,27300,27300,27300,27300,0
|
|
20230601,183500,582826150,27300,27300,27300,27300,0
|
|
20230601,183400,582826150,27300,27300,27300,27300,0
|
|
20230601,183300,582826150,27300,27300,27300,27300,0
|
|
20230601,183200,582826150,27300,27300,27300,27300,0
|
|
20230601,183100,582826150,27300,27300,27300,27300,0
|
|
20230601,183000,582826150,27300,27300,27300,27300,0
|
|
20230601,182900,582826150,27300,27300,27300,27300,0
|
|
20230601,182800,582826150,27300,27300,27300,27300,0
|
|
20230601,182700,582826150,27300,27300,27300,27300,0
|
|
20230601,182600,582826150,27300,27300,27300,27300,0
|
|
20230601,182500,582826150,27300,27300,27300,27300,0
|
|
20230601,182400,582826150,27300,27300,27300,27300,0
|
|
20230601,182300,582826150,27300,27300,27300,27300,0
|
|
20230601,182200,582826150,27300,27300,27300,27300,0
|
|
20230601,182100,582826150,27300,27300,27300,27300,0
|
|
20230601,182000,582826150,27300,27300,27300,27300,0
|
|
20230601,181900,582826150,27300,27300,27300,27300,0
|
|
20230601,181800,582826150,27300,27300,27300,27300,0
|
|
20230601,181700,582826150,27300,27300,27300,27300,0
|
|
20230601,181600,582826150,27300,27300,27300,27300,0
|
|
20230601,181500,582826150,27300,27300,27300,27300,0
|
|
20230601,181400,582826150,27300,27300,27300,27300,0
|
|
20230601,181300,582826150,27300,27300,27300,27300,0
|
|
20230601,181200,582826150,27300,27300,27300,27300,0
|
|
20230601,181100,582826150,27300,27300,27300,27300,86
|
|
20230601,181000,582826150,27300,27300,27300,27300,0
|
|
20230601,180900,582826150,27300,27300,27300,27300,0
|
|
20230601,180800,582826150,27300,27300,27300,27300,0
|
|
20230601,180700,582826150,27300,27300,27300,27300,0
|
|
20230601,180600,582826150,27300,27300,27300,27300,0
|
|
20230601,180500,582826150,27300,27300,27300,27300,0
|
|
20230601,180400,582826150,27300,27300,27300,27300,0
|
|
20230601,180300,582826150,27300,27300,27300,27300,0
|
|
20230601,180200,582826150,27300,27300,27300,27300,0
|
|
20230601,180100,582826150,27300,27300,27300,27300,0
|
|
20230601,180000,582826150,27300,27300,27300,27300,0
|
|
20230601,175900,582826150,27300,27300,27300,27300,0
|
|
20230601,175800,582826150,27300,27300,27300,27300,0
|
|
20230601,175700,582826150,27300,27300,27300,27300,0
|
|
20230601,175600,582826150,27300,27300,27300,27300,0
|
|
20230601,175500,582826150,27300,27300,27300,27300,0
|
|
20230601,175400,582826150,27300,27300,27300,27300,0
|
|
20230601,175300,582826150,27300,27300,27300,27300,0
|
|
20230601,175200,582826150,27300,27300,27300,27300,0
|
|
20230601,175100,582826150,27300,27300,27300,27300,0
|
|
20230601,175000,582826150,27300,27300,27300,27300,0
|
|
20230601,174900,582826150,27300,27300,27300,27300,0
|
|
20230601,174800,582826150,27300,27300,27300,27300,0
|
|
20230601,174700,582826150,27300,27300,27300,27300,0
|
|
20230601,174600,582826150,27300,27300,27300,27300,0
|
|
20230601,174500,582826150,27300,27300,27300,27300,0
|
|
20230601,174400,582826150,27300,27300,27300,27300,0
|
|
20230601,174300,582826150,27300,27300,27300,27300,0
|
|
20230601,174200,582826150,27300,27300,27300,27300,0
|
|
20230601,174100,582826150,27300,27300,27300,27300,86
|
|
20230601,174000,582826150,27300,27300,27300,27300,0
|
|
20230601,173900,582826150,27300,27300,27300,27300,0
|
|
20230601,173800,582826150,27300,27300,27300,27300,0
|
|
20230601,173700,582826150,27300,27300,27300,27300,0
|
|
20230601,173600,582826150,27300,27300,27300,27300,0
|
|
20230601,173500,582826150,27300,27300,27300,27300,0
|
|
20230601,173400,582826150,27300,27300,27300,27300,0
|
|
20230601,173300,582826150,27300,27300,27300,27300,0
|
|
20230601,173200,582826150,27300,27300,27300,27300,0
|
|
20230601,173100,582826150,27300,27300,27300,27300,0
|
|
20230601,173000,582826150,27300,27300,27300,27300,0
|
|
20230601,172900,582826150,27300,27300,27300,27300,0
|
|
20230601,172800,582826150,27300,27300,27300,27300,0
|
|
20230601,172700,582826150,27300,27300,27300,27300,0
|
|
20230601,172600,582826150,27300,27300,27300,27300,0
|
|
20230601,172500,582826150,27300,27300,27300,27300,0
|
|
20230601,172400,582826150,27300,27300,27300,27300,0
|
|
20230601,172300,582826150,27300,27300,27300,27300,0
|
|
20230601,172200,582826150,27300,27300,27300,27300,0
|
|
20230601,172100,582826150,27300,27300,27300,27300,0
|
|
20230601,172000,582826150,27300,27300,27300,27300,0
|
|
20230601,171900,582826150,27300,27300,27300,27300,0
|
|
20230601,171800,582826150,27300,27300,27300,27300,0
|
|
20230601,171700,582826150,27300,27300,27300,27300,0
|
|
20230601,171600,582826150,27300,27300,27300,27300,0
|
|
20230601,171500,582826150,27300,27300,27300,27300,0
|
|
20230601,171400,582826150,27300,27300,27300,27300,0
|
|
20230601,171300,582826150,27300,27300,27300,27300,0
|
|
20230601,171200,582826150,27300,27300,27300,27300,0
|
|
20230601,171100,582826150,27300,27300,27300,27300,86
|
|
20230601,171000,582826150,27300,27300,27300,27300,0
|
|
20230601,170900,582826150,27300,27300,27300,27300,0
|
|
20230601,170800,582826150,27300,27300,27300,27300,0
|
|
20230601,170700,582826150,27300,27300,27300,27300,0
|
|
20230601,170600,582826150,27300,27300,27300,27300,0
|
|
20230601,170500,582826150,27300,27300,27300,27300,0
|
|
20230601,170400,582826150,27300,27300,27300,27300,0
|
|
20230601,170300,582826150,27300,27300,27300,27300,0
|
|
20230601,170200,582826150,27300,27300,27300,27300,0
|
|
20230601,170100,582826150,27300,27300,27300,27300,0
|
|
20230601,170000,582826150,27300,27300,27300,27300,0
|
|
20230601,165900,582826150,27300,27300,27300,27300,0
|
|
20230601,165800,582826150,27300,27300,27300,27300,0
|
|
20230601,165700,582826150,27300,27300,27300,27300,0
|
|
20230601,165600,582826150,27300,27300,27300,27300,0
|
|
20230601,165500,582826150,27300,27300,27300,27300,0
|
|
20230601,165400,582826150,27300,27300,27300,27300,0
|
|
20230601,165300,582826150,27300,27300,27300,27300,0
|
|
20230601,165200,582826150,27300,27300,27300,27300,0
|
|
20230601,165100,582826150,27300,27300,27300,27300,0
|
|
20230601,165000,582826150,27300,27300,27300,27300,0
|
|
20230601,164900,582826150,27300,27300,27300,27300,0
|
|
20230601,164800,582826150,27300,27300,27300,27300,0
|
|
20230601,164700,582826150,27300,27300,27300,27300,0
|
|
20230601,164600,582826150,27300,27300,27300,27300,0
|
|
20230601,164500,582826150,27300,27300,27300,27300,0
|
|
20230601,164400,582826150,27300,27300,27300,27300,0
|
|
20230601,164300,582826150,27300,27300,27300,27300,0
|
|
20230601,164200,582826150,27300,27300,27300,27300,0
|
|
20230601,164100,582826150,27300,27300,27300,27300,86
|
|
20230601,164000,582826150,27300,27300,27300,27300,0
|
|
20230601,163900,582826150,27300,27300,27300,27300,0
|
|
20230601,163800,582826150,27300,27300,27300,27300,0
|
|
20230601,163700,582826150,27300,27300,27300,27300,0
|
|
20230601,163600,582826150,27300,27300,27300,27300,0
|
|
20230601,163500,582826150,27300,27300,27300,27300,0
|
|
20230601,163400,582826150,27300,27300,27300,27300,0
|
|
20230601,163300,582826150,27300,27300,27300,27300,0
|
|
20230601,163200,582826150,27300,27300,27300,27300,0
|
|
20230601,163100,582826150,27300,27300,27300,27300,0
|
|
20230601,163000,582826150,27300,27300,27300,27300,0
|
|
20230601,162900,582826150,27300,27300,27300,27300,0
|
|
20230601,162800,582826150,27300,27300,27300,27300,0
|
|
20230601,162700,582826150,27300,27300,27300,27300,0
|
|
20230601,162600,582826150,27300,27300,27300,27300,0
|
|
20230601,162500,582826150,27300,27300,27300,27300,0
|
|
20230601,162400,582826150,27300,27300,27300,27300,0
|
|
20230601,162300,582826150,27300,27300,27300,27300,0
|
|
20230601,162200,582826150,27300,27300,27300,27300,0
|
|
20230601,162100,582826150,27300,27300,27300,27300,0
|
|
20230601,162000,582826150,27300,27300,27300,27300,0
|
|
20230601,161900,582826150,27300,27300,27300,27300,0
|
|
20230601,161800,582826150,27300,27300,27300,27300,0
|
|
20230601,161700,582826150,27300,27300,27300,27300,0
|
|
20230601,161600,582826150,27300,27300,27300,27300,0
|
|
20230601,161500,582826150,27300,27300,27300,27300,0
|
|
20230601,161400,582826150,27300,27300,27300,27300,0
|
|
20230601,161300,582826150,27300,27300,27300,27300,0
|
|
20230601,161200,582826150,27300,27300,27300,27300,0
|
|
20230601,161100,582826150,27300,27300,27300,27300,86
|
|
20230601,161000,582826150,27300,27300,27300,27300,0
|
|
20230601,160900,582826150,27300,27300,27300,27300,0
|
|
20230601,160800,582826150,27300,27300,27300,27300,0
|
|
20230601,160700,582826150,27300,27300,27300,27300,0
|
|
20230601,160600,582826150,27300,27300,27300,27300,0
|
|
20230601,160500,582826150,27300,27300,27300,27300,0
|
|
20230601,160400,582826150,27300,27300,27300,27300,0
|
|
20230601,160300,582826150,27300,27300,27300,27300,0
|
|
20230601,160200,582826150,27300,27300,27300,27300,0
|
|
20230601,160100,582826150,27300,27300,27300,27300,0
|
|
20230601,160000,582826150,27300,27300,27300,27300,0
|
|
20230601,155900,582826150,27300,27300,27300,27300,0
|
|
20230601,155800,582826150,27300,27300,27300,27300,0
|
|
20230601,155700,582826150,27300,27300,27300,27300,0
|
|
20230601,155600,582826150,27300,27300,27300,27300,0
|
|
20230601,155500,582826150,27300,27300,27300,27300,0
|
|
20230601,155400,582826150,27300,27300,27300,27300,0
|
|
20230601,155300,582826150,27300,27300,27300,27300,0
|
|
20230601,155200,582826150,27300,27300,27300,27300,0
|
|
20230601,155100,582826150,27300,27300,27300,27300,0
|
|
20230601,155000,582826150,27300,27300,27300,27300,0
|
|
20230601,154900,582826150,27300,27300,27300,27300,0
|
|
20230601,154800,582826150,27300,27300,27300,27300,0
|
|
20230601,154700,582826150,27300,27300,27300,27300,0
|
|
20230601,154600,582826150,27300,27300,27300,27300,0
|
|
20230601,154500,582826150,27300,27300,27300,27300,0
|
|
20230601,154400,582826150,27300,27300,27300,27300,0
|
|
20230601,154300,582826150,27300,27300,27300,27300,0
|
|
20230601,154200,582826150,27300,27300,27300,27300,0
|
|
20230601,154100,582826150,27300,27300,27300,27300,86
|
|
20230601,154000,582826150,27300,27300,27300,27300,0
|
|
20230601,153900,582826150,27300,27300,27300,27300,0
|
|
20230601,153800,582826150,27300,27300,27300,27300,0
|
|
20230601,153700,582826150,27300,27300,27300,27300,0
|
|
20230601,153600,582826150,27300,27300,27300,27300,0
|
|
20230601,153500,582826150,27300,27300,27300,27300,0
|
|
20230601,153400,582826150,27300,27300,27300,27300,0
|
|
20230601,153300,582826150,27300,27300,27300,27300,0
|
|
20230601,153200,582826150,27300,27300,27300,27300,0
|
|
20230601,153100,582826150,27300,27300,27300,27300,0
|
|
20230601,153000,582826150,27300,27300,27300,27300,86
|
|
20230601,152900,580478350,27300,27300,27300,27300,0
|
|
20230601,152800,580478350,27300,27300,27300,27300,0
|
|
20230601,152700,580478350,27300,27300,27300,27300,0
|
|
20230601,152600,580478350,27300,27300,27300,27300,0
|
|
20230601,152500,580478350,27300,27300,27300,27300,0
|
|
20230601,152400,580478350,27300,27300,27300,27300,0
|
|
20230601,152300,580478350,27300,27300,27300,27300,0
|
|
20230601,152200,580478350,27300,27300,27300,27300,0
|
|
20230601,152100,580478350,27300,27300,27300,27300,0
|
|
20230601,152000,580478350,27300,27300,27300,27300,0
|
|
20230601,151900,580478350,27300,27200,27300,27200,243
|
|
20230601,151800,573845350,27200,27300,27300,27200,25
|
|
20230601,151700,573164850,27300,27250,27300,27200,30
|
|
20230601,151600,572346450,27300,27300,27300,27300,29
|
|
20230601,151500,571554750,27250,27300,27300,27200,408
|
|
20230601,151400,560446850,27300,27300,27300,27300,19
|
|
20230601,151300,559928150,27250,27300,27300,27250,30
|
|
20230601,151200,559109300,27300,27300,27300,27250,16
|
|
20230601,151100,558673050,27300,27300,27300,27300,24
|
|
20230601,151000,558017850,27300,27250,27300,27250,732
|
|
20230601,150900,538034500,27300,27300,27300,27300,6
|
|
20230601,150800,537870700,27300,27300,27300,27250,27
|
|
20230601,150700,537133800,27300,27250,27300,27250,120
|
|
20230601,150600,533863700,27250,27250,27250,27250,4
|
|
20230601,150500,533754700,27200,27250,27250,27200,173
|
|
20230601,150400,529047250,27250,27250,27250,27250,5
|
|
20230601,150300,528911000,27250,27250,27250,27200,43
|
|
20230601,150200,527740050,27250,27300,27300,27250,254
|
|
20230601,150100,520817350,27300,27250,27300,27250,17
|
|
20230601,150000,520353850,27250,27300,27300,27250,56
|
|
20230601,145900,518825300,27300,27250,27300,27250,227
|
|
20230601,145800,512628400,27300,27300,27300,27300,4
|
|
20230601,145700,512519200,27300,27300,27300,27300,29
|
|
20230601,145600,511727500,27300,27300,27300,27300,24
|
|
20230601,145500,511072300,27300,27250,27300,27250,5
|
|
20230601,145400,510935850,27300,27300,27300,27300,43
|
|
20230601,145300,509761950,27300,27300,27300,27300,19
|
|
20230601,145200,509243250,27300,27300,27300,27250,26
|
|
20230601,145100,508534500,27300,27300,27300,27300,29
|
|
20230601,145000,507742800,27250,27300,27300,27250,3
|
|
20230601,144900,507660950,27300,27300,27300,27300,26
|
|
20230601,144800,506951150,27300,27250,27300,27250,46
|
|
20230601,144700,505695550,27250,27300,27300,27250,11
|
|
20230601,144600,505395600,27300,27300,27300,27300,31
|
|
20230601,144500,504549300,27300,27300,27300,27300,30
|
|
20230601,144400,503730300,27250,27300,27300,27250,7
|
|
20230601,144300,503539300,27300,27300,27300,27300,21
|
|
20230601,144200,502966000,27300,27300,27300,27300,27
|
|
20230601,144100,502228900,27250,27300,27300,27250,19
|
|
20230601,144000,501710900,27300,27300,27300,27300,23
|
|
20230601,143900,501083000,27250,27300,27300,27250,35
|
|
20230601,143800,500129050,27300,27300,27300,27250,47
|
|
20230601,143700,498846700,27300,27300,27300,27300,20
|
|
20230601,143600,498300700,27300,27300,27300,27300,5
|
|
20230601,143500,498164200,27300,27300,27300,27250,37
|
|
20230601,143400,497154300,27300,27300,27300,27300,18
|
|
20230601,143300,496662900,27300,27300,27300,27300,5
|
|
20230601,143200,496526400,27300,27300,27300,27300,28
|
|
20230601,143100,495762000,27300,27300,27300,27300,25
|
|
20230601,143000,495079500,27300,27300,27300,27300,4
|
|
20230601,142900,494970300,27300,27300,27300,27300,33
|
|
20230601,142800,494069400,27250,27300,27300,27250,23
|
|
20230601,142700,493441700,27300,27300,27300,27300,5
|
|
20230601,142600,493305200,27300,27250,27300,27250,31
|
|
20230601,142500,492459000,27200,27300,27300,27200,7
|
|
20230601,142400,492268300,27300,27300,27300,27300,22
|
|
20230601,142300,491667700,27250,27250,27250,27250,26
|
|
20230601,142200,490959200,27250,27250,27250,27250,2
|
|
20230601,142100,490904700,27250,27250,27250,27250,29
|
|
20230601,142000,490114450,27250,27250,27250,27250,28
|
|
20230601,141900,489351450,27250,27250,27250,27250,4
|
|
20230601,141800,489242450,27250,27250,27250,27250,26
|
|
20230601,141700,488533950,27250,27250,27250,27200,51
|
|
20230601,141600,487145200,27250,27250,27250,27250,5
|
|
20230601,141500,487008950,27250,27250,27250,27250,24
|
|
20230601,141400,486354950,27250,27250,27250,27250,4
|
|
20230601,141300,486245950,27250,27250,27250,27200,94
|
|
20230601,141200,483687500,27200,27300,27300,27200,770
|
|
20230601,141100,462739000,27300,27300,27300,27250,8
|
|
20230601,141000,462520800,27300,27300,27300,27300,39
|
|
20230601,140900,461456100,27300,27300,27300,27300,20
|
|
20230601,140800,460910100,27300,27300,27300,27300,5
|
|
20230601,140700,460773600,27250,27250,27300,27250,54
|
|
20230601,140600,459300650,27250,27250,27250,27250,18
|
|
20230601,140500,458810150,27250,27250,27250,27250,5
|
|
20230601,140400,458673900,27250,27250,27250,27250,40
|
|
20230601,140300,457583900,27250,27250,27250,27250,22
|
|
20230601,140200,456984400,27250,27250,27250,27250,5
|
|
20230601,140100,456848150,27250,27250,27250,27250,31
|
|
20230601,140000,456003400,27250,27250,27250,27250,3
|
|
20230601,135900,455921650,27250,27250,27250,27250,22
|
|
20230601,135800,455322150,27250,27200,27250,27200,29
|
|
20230601,135700,454531950,27250,27250,27250,27250,2
|
|
20230601,135600,454477450,27250,27250,27250,27250,25
|
|
20230601,135500,453796200,27250,27250,27250,27250,31
|
|
20230601,135400,452951450,27250,27250,27250,27250,2
|
|
20230601,135300,452896950,27250,27250,27250,27200,35
|
|
20230601,135200,451943750,27200,27250,27250,27200,70
|
|
20230601,135100,450038150,27250,27200,27250,27200,6
|
|
20230601,135000,449874850,27250,27250,27250,27250,33
|
|
20230601,134900,448975600,27250,27250,27250,27250,4
|
|
20230601,134800,448866600,27250,27250,27250,27200,43
|
|
20230601,134700,447695700,27250,27250,27250,27250,26
|
|
20230601,134600,446987200,27250,27250,27250,27200,15
|
|
20230601,134500,446579000,27250,27250,27250,27250,32
|
|
20230601,134400,445707000,27250,27250,27250,27250,20
|
|
20230601,134300,445162000,27250,27250,27250,27250,4
|
|
20230601,134200,445053000,27250,27250,27250,27250,53
|
|
20230601,134100,443608750,27250,27250,27250,27250,18
|
|
20230601,134000,443118250,27250,27250,27250,27250,7
|
|
20230601,133900,442927500,27250,27250,27250,27250,32
|
|
20230601,133800,442055500,27250,27250,27250,27250,25
|
|
20230601,133700,441374250,27250,27300,27300,27250,7
|
|
20230601,133600,441183350,27250,27250,27250,27200,105
|
|
20230601,133500,438325900,27200,27250,27250,27200,107
|
|
20230601,133400,435415150,27250,27200,27250,27200,33
|
|
20230601,133300,434516400,27250,27250,27250,27250,30
|
|
20230601,133200,433698900,27250,27250,27250,27250,3
|
|
20230601,133100,433617150,27250,27300,27300,27250,25
|
|
20230601,133000,432935800,27300,27300,27300,27300,32
|
|
20230601,132900,432062200,27300,27300,27300,27300,3
|
|
20230601,132800,431980300,27300,27300,27300,27250,21
|
|
20230601,132700,431407050,27300,27300,27300,27300,31
|
|
20230601,132600,430560750,27250,27250,27250,27250,97
|
|
20230601,132500,427917500,27300,27300,27300,27300,23
|
|
20230601,132400,427289600,27300,27300,27300,27300,31
|
|
20230601,132300,426443300,27300,27300,27300,27300,2
|
|
20230601,132200,426388700,27300,27300,27300,27300,22
|
|
20230601,132100,425788100,27300,27300,27300,27300,5
|
|
20230601,132000,425651600,27300,27300,27300,27300,27
|
|
20230601,131900,424914500,27300,27300,27300,27250,30
|
|
20230601,131800,424095850,27250,27250,27250,27250,25
|
|
20230601,131700,423414600,27250,27250,27250,27250,22
|
|
20230601,131600,422815100,27250,27250,27250,27250,22
|
|
20230601,131500,422215600,27250,27250,27250,27250,0
|
|
20230601,131400,422215600,27250,27250,27250,27250,25
|
|
20230601,131300,421534350,27250,27250,27250,27250,29
|
|
20230601,131200,420744100,27250,27250,27250,27250,0
|
|
20230601,131100,420744100,27250,27250,27250,27250,24
|
|
20230601,131000,420090100,27250,27250,27250,27250,52
|
|
20230601,130900,418673100,27250,27250,27250,27250,52
|
|
20230601,130800,417256100,27250,27250,27250,27250,23
|
|
20230601,130700,416629350,27250,27250,27250,27250,0
|
|
20230601,130600,416629350,27250,27200,27250,27200,22
|
|
20230601,130500,416029900,27200,27250,27250,27200,118
|
|
20230601,130400,412818900,27250,27250,27250,27250,0
|
|
20230601,130300,412818900,27250,27250,27250,27250,17
|
|
20230601,130200,412355650,27250,27250,27250,27250,28
|
|
20230601,130100,411592650,27250,27250,27250,27250,0
|
|
20230601,130000,411592650,27250,27250,27250,27250,17
|
|
20230601,125900,411129400,27200,27200,27200,27200,237
|
|
20230601,125800,404683000,27200,27200,27200,27200,394
|
|
20230601,125700,393966200,27200,27200,27200,27200,0
|
|
20230601,125600,393966200,27200,27200,27200,27200,0
|
|
20230601,125500,393966200,27200,27200,27200,27200,0
|
|
20230601,125400,393966200,27200,27250,27250,27200,16
|
|
20230601,125300,393530950,27200,27200,27200,27200,1
|
|
20230601,125200,393503750,27250,27250,27250,27250,6
|
|
20230601,125100,393340250,27250,27250,27250,27250,0
|
|
20230601,125000,393340250,27250,27250,27250,27250,2
|
|
20230601,124900,393285750,27200,27200,27200,27200,86
|
|
20230601,124800,390946550,27200,27200,27200,27200,17
|
|
20230601,124700,390484150,27250,27250,27250,27250,1
|
|
20230601,124600,390456900,27250,27250,27250,27250,18
|
|
20230601,124500,389966400,27250,27250,27250,27250,0
|
|
20230601,124400,389966400,27250,27250,27250,27250,0
|
|
20230601,124300,389966400,27250,27250,27250,27250,0
|
|
20230601,124200,389966400,27250,27250,27250,27250,0
|
|
20230601,124100,389966400,27250,27250,27250,27250,1
|
|
20230601,124000,389939150,27200,27200,27200,27200,0
|
|
20230601,123900,389939150,27200,27200,27200,27200,5
|
|
20230601,123800,389803150,27200,27200,27200,27200,5
|
|
20230601,123700,389667150,27200,27200,27200,27200,0
|
|
20230601,123600,389667150,27200,27200,27200,27200,0
|
|
20230601,123500,389667150,27200,27200,27200,27200,36
|
|
20230601,123400,388687950,27250,27250,27250,27250,0
|
|
20230601,123300,388687950,27250,27250,27250,27250,0
|
|
20230601,123200,388687950,27250,27200,27250,27200,10
|
|
20230601,123100,388415550,27250,27250,27250,27250,1
|
|
20230601,123000,388388300,27250,27250,27250,27250,1
|
|
20230601,122900,388361050,27200,27200,27200,27200,50
|
|
20230601,122800,387001050,27200,27200,27200,27200,0
|
|
20230601,122700,387001050,27200,27200,27200,27200,0
|
|
20230601,122600,387001050,27200,27200,27200,27200,10
|
|
20230601,122500,386729050,27200,27200,27200,27200,106
|
|
20230601,122400,383845850,27200,27200,27200,27200,2
|
|
20230601,122300,383791450,27200,27200,27200,27200,14
|
|
20230601,122200,383410650,27200,27200,27200,27200,17
|
|
20230601,122100,382948250,27200,27200,27200,27200,1
|
|
20230601,122000,382921050,27200,27200,27200,27200,1
|
|
20230601,121900,382893850,27200,27200,27200,27200,0
|
|
20230601,121800,382893850,27200,27200,27200,27200,12
|
|
20230601,121700,382567450,27200,27200,27200,27200,21
|
|
20230601,121600,381996250,27200,27200,27200,27200,12
|
|
20230601,121500,381669850,27200,27200,27200,27200,7
|
|
20230601,121400,381479450,27200,27200,27200,27200,7
|
|
20230601,121300,381289050,27200,27200,27200,27200,152
|
|
20230601,121200,377154650,27200,27200,27200,27200,51
|
|
20230601,121100,375767450,27200,27200,27200,27200,1
|
|
20230601,121000,375740250,27200,27150,27200,27150,323
|
|
20230601,120900,366970750,27150,27150,27150,27150,10
|
|
20230601,120800,366699250,27150,27150,27150,27150,44
|
|
20230601,120700,365504650,27150,27150,27150,27150,3
|
|
20230601,120600,365423200,27150,27100,27150,27100,152
|
|
20230601,120500,361303450,27150,27200,27200,27150,840
|
|
20230601,120400,338496550,27200,27200,27200,27200,13
|
|
20230601,120300,338142950,27200,27200,27200,27200,12
|
|
20230601,120200,337816550,27200,27150,27200,27150,13
|
|
20230601,120100,337463550,27150,27250,27250,27150,1821
|
|
20230601,120000,287974500,27250,27200,27250,27200,21
|
|
20230601,115900,287403100,27200,27200,27200,27200,214
|
|
20230601,115800,281582300,27250,27250,27250,27250,0
|
|
20230601,115700,281582300,27250,27300,27300,27250,1214
|
|
20230601,115600,248500400,27300,27300,27300,27300,1
|
|
20230601,115500,248473100,27300,27300,27300,27300,106
|
|
20230601,115400,245579300,27350,27350,27350,27350,1
|
|
20230601,115300,245551950,27300,27300,27300,27300,6
|
|
20230601,115200,245388150,27350,27300,27350,27300,338
|
|
20230601,115100,236160700,27300,27300,27300,27300,22
|
|
20230601,115000,235560100,27300,27300,27300,27300,0
|
|
20230601,114900,235560100,27300,27300,27350,27300,36
|
|
20230601,114800,234577250,27350,27350,27350,27350,2
|
|
20230601,114700,234522550,27350,27350,27350,27350,1
|
|
20230601,114600,234495200,27300,27300,27300,27300,10
|
|
20230601,114500,234222200,27300,27300,27300,27300,0
|
|
20230601,114400,234222200,27300,27300,27300,27300,80
|
|
20230601,114300,232038200,27350,27350,27350,27350,0
|
|
20230601,114200,232038200,27350,27350,27350,27350,0
|
|
20230601,114100,232038200,27350,27350,27350,27350,0
|
|
20230601,114000,232038200,27350,27350,27350,27350,0
|
|
20230601,113900,232038200,27350,27350,27350,27350,0
|
|
20230601,113800,232038200,27350,27350,27350,27350,2
|
|
20230601,113700,231983500,27300,27300,27300,27300,0
|
|
20230601,113600,231983500,27300,27300,27300,27300,17
|
|
20230601,113500,231519400,27350,27350,27350,27350,0
|
|
20230601,113400,231519400,27350,27350,27350,27350,0
|
|
20230601,113300,231519400,27350,27350,27350,27350,0
|
|
20230601,113200,231519400,27350,27350,27350,27350,0
|
|
20230601,113100,231519400,27350,27350,27350,27350,0
|
|
20230601,113000,231519400,27350,27350,27350,27350,0
|
|
20230601,112900,231519400,27350,27350,27350,27350,0
|
|
20230601,112800,231519400,27350,27350,27350,27350,0
|
|
20230601,112700,231519400,27350,27350,27350,27350,0
|
|
20230601,112600,231519400,27350,27350,27350,27350,0
|
|
20230601,112500,231519400,27350,27300,27350,27300,21
|
|
20230601,112400,230945900,27350,27350,27350,27350,4
|
|
20230601,112300,230836500,27350,27350,27350,27350,0
|
|
20230601,112200,230836500,27350,27300,27350,27300,101
|
|
20230601,112100,228079150,27300,27300,27300,27300,0
|
|
20230601,112000,228079150,27300,27300,27300,27300,500
|
|
20230601,111900,214429150,27300,27300,27300,27300,0
|
|
20230601,111800,214429150,27300,27300,27300,27300,0
|
|
20230601,111700,214429150,27300,27300,27300,27300,0
|
|
20230601,111600,214429150,27300,27350,27350,27300,85
|
|
20230601,111500,212108600,27300,27300,27300,27300,0
|
|
20230601,111400,212108600,27300,27300,27300,27300,0
|
|
20230601,111300,212108600,27300,27300,27300,27300,17
|
|
20230601,111200,211644500,27300,27300,27300,27300,0
|
|
20230601,111100,211644500,27300,27350,27350,27300,12
|
|
20230601,111000,211316850,27350,27350,27350,27350,0
|
|
20230601,110900,211316850,27350,27350,27350,27350,157
|
|
20230601,110800,207022900,27300,27300,27300,27300,0
|
|
20230601,110700,207022900,27300,27300,27300,27300,0
|
|
20230601,110600,207022900,27300,27300,27300,27300,0
|
|
20230601,110500,207022900,27300,27300,27300,27300,0
|
|
20230601,110400,207022900,27300,27300,27300,27300,0
|
|
20230601,110300,207022900,27300,27300,27300,27300,3
|
|
20230601,110200,206941000,27300,27300,27300,27300,0
|
|
20230601,110100,206941000,27300,27300,27300,27300,16
|
|
20230601,110000,206504200,27300,27300,27300,27300,21
|
|
20230601,105900,205930900,27300,27300,27300,27300,410
|
|
20230601,105800,194737900,27300,27300,27300,27300,67
|
|
20230601,105700,192908800,27350,27350,27350,27350,0
|
|
20230601,105600,192908800,27350,27350,27350,27350,3
|
|
20230601,105500,192826750,27350,27300,27350,27300,47
|
|
20230601,105400,191541350,27350,27350,27350,27350,10
|
|
20230601,105300,191267850,27350,27350,27350,27350,15
|
|
20230601,105200,190857600,27350,27350,27350,27350,0
|
|
20230601,105100,190857600,27350,27350,27350,27350,0
|
|
20230601,105000,190857600,27350,27350,27350,27350,0
|
|
20230601,104900,190857600,27350,27350,27350,27350,0
|
|
20230601,104800,190857600,27350,27350,27350,27350,0
|
|
20230601,104700,190857600,27350,27350,27350,27350,61
|
|
20230601,104600,189189250,27350,27350,27350,27350,102
|
|
20230601,104500,186399550,27350,27350,27350,27350,1
|
|
20230601,104400,186372200,27350,27350,27350,27350,165
|
|
20230601,104300,181859450,27350,27350,27350,27350,52
|
|
20230601,104200,180437250,27350,27350,27350,27350,11
|
|
20230601,104100,180136400,27350,27350,27350,27350,28
|
|
20230601,104000,179370600,27350,27350,27350,27350,16
|
|
20230601,103900,178933000,27350,27350,27350,27350,0
|
|
20230601,103800,178933000,27350,27350,27350,27350,0
|
|
20230601,103700,178933000,27350,27350,27350,27350,15
|
|
20230601,103600,178522750,27350,27350,27350,27350,100
|
|
20230601,103500,175787750,27350,27350,27350,27350,26
|
|
20230601,103400,175076650,27350,27350,27350,27350,100
|
|
20230601,103300,172341650,27350,27350,27350,27350,1
|
|
20230601,103200,172314300,27400,27400,27400,27400,0
|
|
20230601,103100,172314300,27400,27400,27400,27400,3
|
|
20230601,103000,172232100,27400,27400,27400,27400,0
|
|
20230601,102900,172232100,27400,27400,27400,27400,1
|
|
20230601,102800,172204700,27400,27400,27400,27400,50
|
|
20230601,102700,170834700,27400,27400,27400,27400,1
|
|
20230601,102600,170807300,27400,27400,27400,27400,3
|
|
20230601,102500,170725100,27350,27350,27350,27350,0
|
|
20230601,102400,170725100,27350,27350,27350,27350,0
|
|
20230601,102300,170725100,27350,27350,27350,27350,0
|
|
20230601,102200,170725100,27350,27350,27350,27350,190
|
|
20230601,102100,165528600,27350,27350,27350,27350,100
|
|
20230601,102000,162793600,27350,27350,27350,27350,0
|
|
20230601,101900,162793600,27350,27400,27400,27350,116
|
|
20230601,101800,159616000,27400,27400,27400,27400,3
|
|
20230601,101700,159533800,27400,27400,27400,27400,3
|
|
20230601,101600,159451600,27400,27400,27400,27400,1
|
|
20230601,101500,159424200,27350,27350,27350,27350,0
|
|
20230601,101400,159424200,27350,27350,27350,27350,0
|
|
20230601,101300,159424200,27350,27350,27350,27350,0
|
|
20230601,101200,159424200,27350,27350,27350,27350,0
|
|
20230601,101100,159424200,27350,27350,27350,27350,0
|
|
20230601,101000,159424200,27350,27350,27350,27350,0
|
|
20230601,100900,159424200,27350,27350,27350,27350,0
|
|
20230601,100800,159424200,27350,27400,27400,27350,2
|
|
20230601,100700,159369450,27400,27400,27400,27400,1
|
|
20230601,100600,159342050,27400,27400,27400,27400,0
|
|
20230601,100500,159342050,27400,27400,27400,27400,3
|
|
20230601,100400,159259850,27400,27400,27400,27400,2
|
|
20230601,100300,159205050,27400,27400,27400,27400,496
|
|
20230601,100200,145614650,27450,27450,27450,27450,416
|
|
20230601,100100,134195450,27400,27400,27400,27400,0
|
|
20230601,100000,134195450,27400,27350,27400,27350,879
|
|
20230601,095900,110113850,27350,27300,27350,27300,553
|
|
20230601,095800,94991800,27300,27300,27300,27300,0
|
|
20230601,095700,94991800,27300,27300,27300,27300,0
|
|
20230601,095600,94991800,27300,27300,27300,27300,5
|
|
20230601,095500,94855300,27300,27300,27300,27300,20
|
|
20230601,095400,94309300,27350,27350,27350,27350,0
|
|
20230601,095300,94309300,27350,27350,27350,27350,1
|
|
20230601,095200,94281950,27350,27350,27350,27350,0
|
|
20230601,095100,94281950,27350,27300,27350,27300,245
|
|
20230601,095000,87593400,27250,27250,27250,27250,1
|
|
20230601,094900,87566150,27250,27250,27250,27250,15
|
|
20230601,094800,87157400,27300,27300,27300,27300,0
|
|
20230601,094700,87157400,27300,27300,27300,27300,0
|
|
20230601,094600,87157400,27300,27300,27300,27300,101
|
|
20230601,094500,84400100,27300,27300,27300,27300,37
|
|
20230601,094400,83390000,27300,27300,27300,27300,1
|
|
20230601,094300,83362700,27250,27250,27250,27250,0
|
|
20230601,094200,83362700,27250,27250,27250,27250,0
|
|
20230601,094100,83362700,27250,27300,27300,27250,443
|
|
20230601,094000,71269600,27350,27350,27350,27350,3
|
|
20230601,093900,71187550,27350,27350,27350,27350,2
|
|
20230601,093800,71132850,27350,27350,27350,27350,0
|
|
20230601,093700,71132850,27350,27350,27350,27350,15
|
|
20230601,093600,70722600,27350,27350,27350,27350,2
|
|
20230601,093500,70667900,27350,27300,27350,27300,24
|
|
20230601,093400,70011650,27350,27350,27350,27350,16
|
|
20230601,093300,69574050,27350,27350,27350,27350,10
|
|
20230601,093200,69300550,27350,27350,27350,27350,2
|
|
20230601,093100,69245850,27300,27300,27300,27300,3
|
|
20230601,093000,69163950,27300,27300,27300,27300,5
|
|
20230601,092900,69027450,27300,27300,27300,27300,0
|
|
20230601,092800,69027450,27300,27300,27300,27300,0
|
|
20230601,092700,69027450,27300,27300,27300,27300,3
|
|
20230601,092600,68945550,27300,27300,27300,27300,19
|
|
20230601,092500,68426850,27350,27350,27350,27350,0
|
|
20230601,092400,68426850,27350,27350,27350,27350,1
|
|
20230601,092300,68399500,27350,27350,27350,27350,33
|
|
20230601,092200,67496950,27300,27300,27300,27300,0
|
|
20230601,092100,67496950,27300,27300,27300,27300,0
|
|
20230601,092000,67496950,27300,27200,27300,27200,202
|
|
20230601,091900,62002450,27200,27150,27200,27150,16
|
|
20230601,091800,61568000,27200,27200,27200,27200,12
|
|
20230601,091700,61241600,27150,27200,27200,27150,132
|
|
20230601,091600,57657100,27200,27200,27200,27200,41
|
|
20230601,091500,56541900,27200,27150,27200,27150,94
|
|
20230601,091400,53988150,27200,27200,27200,27200,6
|
|
20230601,091300,53824950,27200,27200,27200,27200,22
|
|
20230601,091200,53226550,27200,27200,27200,27200,31
|
|
20230601,091100,52383350,27150,27150,27150,27150,1
|
|
20230601,091000,52356200,27200,27200,27200,27200,56
|
|
20230601,090900,50833000,27200,27200,27200,27150,10
|
|
20230601,090800,50561400,27200,27250,27250,27200,299
|
|
20230601,090700,42427200,27300,27300,27300,27300,145
|
|
20230601,090600,38468700,27300,27300,27300,27300,392
|
|
20230601,090500,27767100,27300,27300,27300,27300,150
|
|
20230601,090400,23672100,27200,27200,27200,27200,0
|
|
20230601,090300,23672100,27200,27200,27200,27200,258
|
|
20230601,090200,16654500,27200,27200,27250,27200,248
|
|
20230601,090100,9903900,27200,27250,27250,27200,346
|
|
20230601,090000,491400,27300,27300,27300,27300,18
|