753 lines
42 KiB
CSV
753 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,213000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,212900,6407179300,168000,168000,168000,168000,0
|
|
20230601,212800,6407179300,168000,168000,168000,168000,0
|
|
20230601,212700,6407179300,168000,168000,168000,168000,0
|
|
20230601,212600,6407179300,168000,168000,168000,168000,0
|
|
20230601,212500,6407179300,168000,168000,168000,168000,0
|
|
20230601,212400,6407179300,168000,168000,168000,168000,0
|
|
20230601,212300,6407179300,168000,168000,168000,168000,0
|
|
20230601,212200,6407179300,168000,168000,168000,168000,0
|
|
20230601,212100,6407179300,168000,168000,168000,168000,0
|
|
20230601,212000,6407179300,168000,168000,168000,168000,0
|
|
20230601,211900,6407179300,168000,168000,168000,168000,0
|
|
20230601,211800,6407179300,168000,168000,168000,168000,0
|
|
20230601,211700,6407179300,168000,168000,168000,168000,0
|
|
20230601,211600,6407179300,168000,168000,168000,168000,0
|
|
20230601,211500,6407179300,168000,168000,168000,168000,0
|
|
20230601,211400,6407179300,168000,168000,168000,168000,0
|
|
20230601,211300,6407179300,168000,168000,168000,168000,0
|
|
20230601,211200,6407179300,168000,168000,168000,168000,0
|
|
20230601,211100,6407179300,168000,168000,168000,168000,0
|
|
20230601,211000,6407179300,168000,168000,168000,168000,0
|
|
20230601,210900,6407179300,168000,168000,168000,168000,0
|
|
20230601,210800,6407179300,168000,168000,168000,168000,0
|
|
20230601,210700,6407179300,168000,168000,168000,168000,0
|
|
20230601,210600,6407179300,168000,168000,168000,168000,0
|
|
20230601,210500,6407179300,168000,168000,168000,168000,0
|
|
20230601,210400,6407179300,168000,168000,168000,168000,0
|
|
20230601,210300,6407179300,168000,168000,168000,168000,0
|
|
20230601,210200,6407179300,168000,168000,168000,168000,0
|
|
20230601,210100,6407179300,168000,168000,168000,168000,0
|
|
20230601,210000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,205900,6407179300,168000,168000,168000,168000,0
|
|
20230601,205800,6407179300,168000,168000,168000,168000,0
|
|
20230601,205700,6407179300,168000,168000,168000,168000,0
|
|
20230601,205600,6407179300,168000,168000,168000,168000,0
|
|
20230601,205500,6407179300,168000,168000,168000,168000,0
|
|
20230601,205400,6407179300,168000,168000,168000,168000,0
|
|
20230601,205300,6407179300,168000,168000,168000,168000,0
|
|
20230601,205200,6407179300,168000,168000,168000,168000,0
|
|
20230601,205100,6407179300,168000,168000,168000,168000,0
|
|
20230601,205000,6407179300,168000,168000,168000,168000,0
|
|
20230601,204900,6407179300,168000,168000,168000,168000,0
|
|
20230601,204800,6407179300,168000,168000,168000,168000,0
|
|
20230601,204700,6407179300,168000,168000,168000,168000,0
|
|
20230601,204600,6407179300,168000,168000,168000,168000,0
|
|
20230601,204500,6407179300,168000,168000,168000,168000,0
|
|
20230601,204400,6407179300,168000,168000,168000,168000,0
|
|
20230601,204300,6407179300,168000,168000,168000,168000,0
|
|
20230601,204200,6407179300,168000,168000,168000,168000,0
|
|
20230601,204100,6407179300,168000,168000,168000,168000,0
|
|
20230601,204000,6407179300,168000,168000,168000,168000,0
|
|
20230601,203900,6407179300,168000,168000,168000,168000,0
|
|
20230601,203800,6407179300,168000,168000,168000,168000,0
|
|
20230601,203700,6407179300,168000,168000,168000,168000,0
|
|
20230601,203600,6407179300,168000,168000,168000,168000,0
|
|
20230601,203500,6407179300,168000,168000,168000,168000,0
|
|
20230601,203400,6407179300,168000,168000,168000,168000,0
|
|
20230601,203300,6407179300,168000,168000,168000,168000,0
|
|
20230601,203200,6407179300,168000,168000,168000,168000,0
|
|
20230601,203100,6407179300,168000,168000,168000,168000,0
|
|
20230601,203000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,202900,6407179300,168000,168000,168000,168000,0
|
|
20230601,202800,6407179300,168000,168000,168000,168000,0
|
|
20230601,202700,6407179300,168000,168000,168000,168000,0
|
|
20230601,202600,6407179300,168000,168000,168000,168000,0
|
|
20230601,202500,6407179300,168000,168000,168000,168000,0
|
|
20230601,202400,6407179300,168000,168000,168000,168000,0
|
|
20230601,202300,6407179300,168000,168000,168000,168000,0
|
|
20230601,202200,6407179300,168000,168000,168000,168000,0
|
|
20230601,202100,6407179300,168000,168000,168000,168000,0
|
|
20230601,202000,6407179300,168000,168000,168000,168000,0
|
|
20230601,201900,6407179300,168000,168000,168000,168000,0
|
|
20230601,201800,6407179300,168000,168000,168000,168000,0
|
|
20230601,201700,6407179300,168000,168000,168000,168000,0
|
|
20230601,201600,6407179300,168000,168000,168000,168000,0
|
|
20230601,201500,6407179300,168000,168000,168000,168000,0
|
|
20230601,201400,6407179300,168000,168000,168000,168000,0
|
|
20230601,201300,6407179300,168000,168000,168000,168000,0
|
|
20230601,201200,6407179300,168000,168000,168000,168000,0
|
|
20230601,201100,6407179300,168000,168000,168000,168000,0
|
|
20230601,201000,6407179300,168000,168000,168000,168000,0
|
|
20230601,200900,6407179300,168000,168000,168000,168000,0
|
|
20230601,200800,6407179300,168000,168000,168000,168000,0
|
|
20230601,200700,6407179300,168000,168000,168000,168000,0
|
|
20230601,200600,6407179300,168000,168000,168000,168000,0
|
|
20230601,200500,6407179300,168000,168000,168000,168000,0
|
|
20230601,200400,6407179300,168000,168000,168000,168000,0
|
|
20230601,200300,6407179300,168000,168000,168000,168000,0
|
|
20230601,200200,6407179300,168000,168000,168000,168000,0
|
|
20230601,200100,6407179300,168000,168000,168000,168000,0
|
|
20230601,200000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,195900,6407179300,168000,168000,168000,168000,0
|
|
20230601,195800,6407179300,168000,168000,168000,168000,0
|
|
20230601,195700,6407179300,168000,168000,168000,168000,0
|
|
20230601,195600,6407179300,168000,168000,168000,168000,0
|
|
20230601,195500,6407179300,168000,168000,168000,168000,0
|
|
20230601,195400,6407179300,168000,168000,168000,168000,0
|
|
20230601,195300,6407179300,168000,168000,168000,168000,0
|
|
20230601,195200,6407179300,168000,168000,168000,168000,0
|
|
20230601,195100,6407179300,168000,168000,168000,168000,0
|
|
20230601,195000,6407179300,168000,168000,168000,168000,0
|
|
20230601,194900,6407179300,168000,168000,168000,168000,0
|
|
20230601,194800,6407179300,168000,168000,168000,168000,0
|
|
20230601,194700,6407179300,168000,168000,168000,168000,0
|
|
20230601,194600,6407179300,168000,168000,168000,168000,0
|
|
20230601,194500,6407179300,168000,168000,168000,168000,0
|
|
20230601,194400,6407179300,168000,168000,168000,168000,0
|
|
20230601,194300,6407179300,168000,168000,168000,168000,0
|
|
20230601,194200,6407179300,168000,168000,168000,168000,0
|
|
20230601,194100,6407179300,168000,168000,168000,168000,0
|
|
20230601,194000,6407179300,168000,168000,168000,168000,0
|
|
20230601,193900,6407179300,168000,168000,168000,168000,0
|
|
20230601,193800,6407179300,168000,168000,168000,168000,0
|
|
20230601,193700,6407179300,168000,168000,168000,168000,0
|
|
20230601,193600,6407179300,168000,168000,168000,168000,0
|
|
20230601,193500,6407179300,168000,168000,168000,168000,0
|
|
20230601,193400,6407179300,168000,168000,168000,168000,0
|
|
20230601,193300,6407179300,168000,168000,168000,168000,0
|
|
20230601,193200,6407179300,168000,168000,168000,168000,0
|
|
20230601,193100,6407179300,168000,168000,168000,168000,0
|
|
20230601,193000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,192900,6407179300,168000,168000,168000,168000,0
|
|
20230601,192800,6407179300,168000,168000,168000,168000,0
|
|
20230601,192700,6407179300,168000,168000,168000,168000,0
|
|
20230601,192600,6407179300,168000,168000,168000,168000,0
|
|
20230601,192500,6407179300,168000,168000,168000,168000,0
|
|
20230601,192400,6407179300,168000,168000,168000,168000,0
|
|
20230601,192300,6407179300,168000,168000,168000,168000,0
|
|
20230601,192200,6407179300,168000,168000,168000,168000,0
|
|
20230601,192100,6407179300,168000,168000,168000,168000,0
|
|
20230601,192000,6407179300,168000,168000,168000,168000,0
|
|
20230601,191900,6407179300,168000,168000,168000,168000,0
|
|
20230601,191800,6407179300,168000,168000,168000,168000,0
|
|
20230601,191700,6407179300,168000,168000,168000,168000,0
|
|
20230601,191600,6407179300,168000,168000,168000,168000,0
|
|
20230601,191500,6407179300,168000,168000,168000,168000,0
|
|
20230601,191400,6407179300,168000,168000,168000,168000,0
|
|
20230601,191300,6407179300,168000,168000,168000,168000,0
|
|
20230601,191200,6407179300,168000,168000,168000,168000,0
|
|
20230601,191100,6407179300,168000,168000,168000,168000,0
|
|
20230601,191000,6407179300,168000,168000,168000,168000,0
|
|
20230601,190900,6407179300,168000,168000,168000,168000,0
|
|
20230601,190800,6407179300,168000,168000,168000,168000,0
|
|
20230601,190700,6407179300,168000,168000,168000,168000,0
|
|
20230601,190600,6407179300,168000,168000,168000,168000,0
|
|
20230601,190500,6407179300,168000,168000,168000,168000,0
|
|
20230601,190400,6407179300,168000,168000,168000,168000,0
|
|
20230601,190300,6407179300,168000,168000,168000,168000,0
|
|
20230601,190200,6407179300,168000,168000,168000,168000,0
|
|
20230601,190100,6407179300,168000,168000,168000,168000,0
|
|
20230601,190000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,185900,6407179300,168000,168000,168000,168000,0
|
|
20230601,185800,6407179300,168000,168000,168000,168000,0
|
|
20230601,185700,6407179300,168000,168000,168000,168000,0
|
|
20230601,185600,6407179300,168000,168000,168000,168000,0
|
|
20230601,185500,6407179300,168000,168000,168000,168000,0
|
|
20230601,185400,6407179300,168000,168000,168000,168000,0
|
|
20230601,185300,6407179300,168000,168000,168000,168000,0
|
|
20230601,185200,6407179300,168000,168000,168000,168000,0
|
|
20230601,185100,6407179300,168000,168000,168000,168000,0
|
|
20230601,185000,6407179300,168000,168000,168000,168000,0
|
|
20230601,184900,6407179300,168000,168000,168000,168000,0
|
|
20230601,184800,6407179300,168000,168000,168000,168000,0
|
|
20230601,184700,6407179300,168000,168000,168000,168000,0
|
|
20230601,184600,6407179300,168000,168000,168000,168000,0
|
|
20230601,184500,6407179300,168000,168000,168000,168000,0
|
|
20230601,184400,6407179300,168000,168000,168000,168000,0
|
|
20230601,184300,6407179300,168000,168000,168000,168000,0
|
|
20230601,184200,6407179300,168000,168000,168000,168000,0
|
|
20230601,184100,6407179300,168000,168000,168000,168000,0
|
|
20230601,184000,6407179300,168000,168000,168000,168000,0
|
|
20230601,183900,6407179300,168000,168000,168000,168000,0
|
|
20230601,183800,6407179300,168000,168000,168000,168000,0
|
|
20230601,183700,6407179300,168000,168000,168000,168000,0
|
|
20230601,183600,6407179300,168000,168000,168000,168000,0
|
|
20230601,183500,6407179300,168000,168000,168000,168000,0
|
|
20230601,183400,6407179300,168000,168000,168000,168000,0
|
|
20230601,183300,6407179300,168000,168000,168000,168000,0
|
|
20230601,183200,6407179300,168000,168000,168000,168000,0
|
|
20230601,183100,6407179300,168000,168000,168000,168000,0
|
|
20230601,183000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,182900,6407179300,168000,168000,168000,168000,0
|
|
20230601,182800,6407179300,168000,168000,168000,168000,0
|
|
20230601,182700,6407179300,168000,168000,168000,168000,0
|
|
20230601,182600,6407179300,168000,168000,168000,168000,0
|
|
20230601,182500,6407179300,168000,168000,168000,168000,0
|
|
20230601,182400,6407179300,168000,168000,168000,168000,0
|
|
20230601,182300,6407179300,168000,168000,168000,168000,0
|
|
20230601,182200,6407179300,168000,168000,168000,168000,0
|
|
20230601,182100,6407179300,168000,168000,168000,168000,0
|
|
20230601,182000,6407179300,168000,168000,168000,168000,0
|
|
20230601,181900,6407179300,168000,168000,168000,168000,0
|
|
20230601,181800,6407179300,168000,168000,168000,168000,0
|
|
20230601,181700,6407179300,168000,168000,168000,168000,0
|
|
20230601,181600,6407179300,168000,168000,168000,168000,0
|
|
20230601,181500,6407179300,168000,168000,168000,168000,0
|
|
20230601,181400,6407179300,168000,168000,168000,168000,0
|
|
20230601,181300,6407179300,168000,168000,168000,168000,0
|
|
20230601,181200,6407179300,168000,168000,168000,168000,0
|
|
20230601,181100,6407179300,168000,168000,168000,168000,0
|
|
20230601,181000,6407179300,168000,168000,168000,168000,0
|
|
20230601,180900,6407179300,168000,168000,168000,168000,0
|
|
20230601,180800,6407179300,168000,168000,168000,168000,0
|
|
20230601,180700,6407179300,168000,168000,168000,168000,0
|
|
20230601,180600,6407179300,168000,168000,168000,168000,0
|
|
20230601,180500,6407179300,168000,168000,168000,168000,0
|
|
20230601,180400,6407179300,168000,168000,168000,168000,0
|
|
20230601,180300,6407179300,168000,168000,168000,168000,0
|
|
20230601,180200,6407179300,168000,168000,168000,168000,0
|
|
20230601,180100,6407179300,168000,168000,168000,168000,0
|
|
20230601,180000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,175900,6407179300,168000,168000,168000,168000,0
|
|
20230601,175800,6407179300,168000,168000,168000,168000,0
|
|
20230601,175700,6407179300,168000,168000,168000,168000,0
|
|
20230601,175600,6407179300,168000,168000,168000,168000,0
|
|
20230601,175500,6407179300,168000,168000,168000,168000,0
|
|
20230601,175400,6407179300,168000,168000,168000,168000,0
|
|
20230601,175300,6407179300,168000,168000,168000,168000,0
|
|
20230601,175200,6407179300,168000,168000,168000,168000,0
|
|
20230601,175100,6407179300,168000,168000,168000,168000,0
|
|
20230601,175000,6407179300,168000,168000,168000,168000,0
|
|
20230601,174900,6407179300,168000,168000,168000,168000,0
|
|
20230601,174800,6407179300,168000,168000,168000,168000,0
|
|
20230601,174700,6407179300,168000,168000,168000,168000,0
|
|
20230601,174600,6407179300,168000,168000,168000,168000,0
|
|
20230601,174500,6407179300,168000,168000,168000,168000,0
|
|
20230601,174400,6407179300,168000,168000,168000,168000,0
|
|
20230601,174300,6407179300,168000,168000,168000,168000,0
|
|
20230601,174200,6407179300,168000,168000,168000,168000,0
|
|
20230601,174100,6407179300,168000,168000,168000,168000,0
|
|
20230601,174000,6407179300,168000,168000,168000,168000,0
|
|
20230601,173900,6407179300,168000,168000,168000,168000,0
|
|
20230601,173800,6407179300,168000,168000,168000,168000,0
|
|
20230601,173700,6407179300,168000,168000,168000,168000,0
|
|
20230601,173600,6407179300,168000,168000,168000,168000,0
|
|
20230601,173500,6407179300,168000,168000,168000,168000,0
|
|
20230601,173400,6407179300,168000,168000,168000,168000,0
|
|
20230601,173300,6407179300,168000,168000,168000,168000,0
|
|
20230601,173200,6407179300,168000,168000,168000,168000,0
|
|
20230601,173100,6407179300,168000,168000,168000,168000,0
|
|
20230601,173000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,172900,6407179300,168000,168000,168000,168000,0
|
|
20230601,172800,6407179300,168000,168000,168000,168000,0
|
|
20230601,172700,6407179300,168000,168000,168000,168000,0
|
|
20230601,172600,6407179300,168000,168000,168000,168000,0
|
|
20230601,172500,6407179300,168000,168000,168000,168000,0
|
|
20230601,172400,6407179300,168000,168000,168000,168000,0
|
|
20230601,172300,6407179300,168000,168000,168000,168000,0
|
|
20230601,172200,6407179300,168000,168000,168000,168000,0
|
|
20230601,172100,6407179300,168000,168000,168000,168000,0
|
|
20230601,172000,6407179300,168000,168000,168000,168000,0
|
|
20230601,171900,6407179300,168000,168000,168000,168000,0
|
|
20230601,171800,6407179300,168000,168000,168000,168000,0
|
|
20230601,171700,6407179300,168000,168000,168000,168000,0
|
|
20230601,171600,6407179300,168000,168000,168000,168000,0
|
|
20230601,171500,6407179300,168000,168000,168000,168000,0
|
|
20230601,171400,6407179300,168000,168000,168000,168000,0
|
|
20230601,171300,6407179300,168000,168000,168000,168000,0
|
|
20230601,171200,6407179300,168000,168000,168000,168000,0
|
|
20230601,171100,6407179300,168000,168000,168000,168000,0
|
|
20230601,171000,6407179300,168000,168000,168000,168000,0
|
|
20230601,170900,6407179300,168000,168000,168000,168000,0
|
|
20230601,170800,6407179300,168000,168000,168000,168000,0
|
|
20230601,170700,6407179300,168000,168000,168000,168000,0
|
|
20230601,170600,6407179300,168000,168000,168000,168000,0
|
|
20230601,170500,6407179300,168000,168000,168000,168000,0
|
|
20230601,170400,6407179300,168000,168000,168000,168000,0
|
|
20230601,170300,6407179300,168000,168000,168000,168000,0
|
|
20230601,170200,6407179300,168000,168000,168000,168000,0
|
|
20230601,170100,6407179300,168000,168000,168000,168000,0
|
|
20230601,170000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,165900,6407179300,168000,168000,168000,168000,0
|
|
20230601,165800,6407179300,168000,168000,168000,168000,0
|
|
20230601,165700,6407179300,168000,168000,168000,168000,0
|
|
20230601,165600,6407179300,168000,168000,168000,168000,0
|
|
20230601,165500,6407179300,168000,168000,168000,168000,0
|
|
20230601,165400,6407179300,168000,168000,168000,168000,0
|
|
20230601,165300,6407179300,168000,168000,168000,168000,0
|
|
20230601,165200,6407179300,168000,168000,168000,168000,0
|
|
20230601,165100,6407179300,168000,168000,168000,168000,0
|
|
20230601,165000,6407179300,168000,168000,168000,168000,0
|
|
20230601,164900,6407179300,168000,168000,168000,168000,0
|
|
20230601,164800,6407179300,168000,168000,168000,168000,0
|
|
20230601,164700,6407179300,168000,168000,168000,168000,0
|
|
20230601,164600,6407179300,168000,168000,168000,168000,0
|
|
20230601,164500,6407179300,168000,168000,168000,168000,0
|
|
20230601,164400,6407179300,168000,168000,168000,168000,0
|
|
20230601,164300,6407179300,168000,168000,168000,168000,0
|
|
20230601,164200,6407179300,168000,168000,168000,168000,0
|
|
20230601,164100,6407179300,168000,168000,168000,168000,0
|
|
20230601,164000,6407179300,168000,168000,168000,168000,0
|
|
20230601,163900,6407179300,168000,168000,168000,168000,0
|
|
20230601,163800,6407179300,168000,168000,168000,168000,0
|
|
20230601,163700,6407179300,168000,168000,168000,168000,0
|
|
20230601,163600,6407179300,168000,168000,168000,168000,0
|
|
20230601,163500,6407179300,168000,168000,168000,168000,0
|
|
20230601,163400,6407179300,168000,168000,168000,168000,0
|
|
20230601,163300,6407179300,168000,168000,168000,168000,0
|
|
20230601,163200,6407179300,168000,168000,168000,168000,0
|
|
20230601,163100,6407179300,168000,168000,168000,168000,0
|
|
20230601,163000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,162900,6407179300,168000,168000,168000,168000,0
|
|
20230601,162800,6407179300,168000,168000,168000,168000,0
|
|
20230601,162700,6407179300,168000,168000,168000,168000,0
|
|
20230601,162600,6407179300,168000,168000,168000,168000,0
|
|
20230601,162500,6407179300,168000,168000,168000,168000,0
|
|
20230601,162400,6407179300,168000,168000,168000,168000,0
|
|
20230601,162300,6407179300,168000,168000,168000,168000,0
|
|
20230601,162200,6407179300,168000,168000,168000,168000,0
|
|
20230601,162100,6407179300,168000,168000,168000,168000,0
|
|
20230601,162000,6407179300,168000,168000,168000,168000,0
|
|
20230601,161900,6407179300,168000,168000,168000,168000,0
|
|
20230601,161800,6407179300,168000,168000,168000,168000,0
|
|
20230601,161700,6407179300,168000,168000,168000,168000,0
|
|
20230601,161600,6407179300,168000,168000,168000,168000,0
|
|
20230601,161500,6407179300,168000,168000,168000,168000,0
|
|
20230601,161400,6407179300,168000,168000,168000,168000,0
|
|
20230601,161300,6407179300,168000,168000,168000,168000,0
|
|
20230601,161200,6407179300,168000,168000,168000,168000,0
|
|
20230601,161100,6407179300,168000,168000,168000,168000,0
|
|
20230601,161000,6407179300,168000,168000,168000,168000,0
|
|
20230601,160900,6407179300,168000,168000,168000,168000,0
|
|
20230601,160800,6407179300,168000,168000,168000,168000,0
|
|
20230601,160700,6407179300,168000,168000,168000,168000,0
|
|
20230601,160600,6407179300,168000,168000,168000,168000,0
|
|
20230601,160500,6407179300,168000,168000,168000,168000,0
|
|
20230601,160400,6407179300,168000,168000,168000,168000,0
|
|
20230601,160300,6407179300,168000,168000,168000,168000,0
|
|
20230601,160200,6407179300,168000,168000,168000,168000,0
|
|
20230601,160100,6407179300,168000,168000,168000,168000,0
|
|
20230601,160000,6407179300,168000,168000,168000,168000,1020
|
|
20230601,155900,6407179300,168000,168000,168000,168000,0
|
|
20230601,155800,6407179300,168000,168000,168000,168000,0
|
|
20230601,155700,6407179300,168000,168000,168000,168000,0
|
|
20230601,155600,6407179300,168000,168000,168000,168000,0
|
|
20230601,155500,6407179300,168000,168000,168000,168000,0
|
|
20230601,155400,6407179300,168000,168000,168000,168000,0
|
|
20230601,155300,6407179300,168000,168000,168000,168000,0
|
|
20230601,155200,6407179300,168000,168000,168000,168000,0
|
|
20230601,155100,6407179300,168000,168000,168000,168000,0
|
|
20230601,155000,6407179300,168000,168000,168000,168000,0
|
|
20230601,154900,6407179300,168000,168000,168000,168000,0
|
|
20230601,154800,6407179300,168000,168000,168000,168000,0
|
|
20230601,154700,6407179300,168000,168000,168000,168000,0
|
|
20230601,154600,6407179300,168000,168000,168000,168000,0
|
|
20230601,154500,6407179300,168000,168000,168000,168000,0
|
|
20230601,154400,6407179300,168000,168000,168000,168000,0
|
|
20230601,154300,6407179300,168000,168000,168000,168000,0
|
|
20230601,154200,6407179300,168000,168000,168000,168000,0
|
|
20230601,154100,6407179300,168000,168000,168000,168000,0
|
|
20230601,154000,6407179300,168000,168000,168000,168000,0
|
|
20230601,153900,6407179300,168000,168000,168000,168000,0
|
|
20230601,153800,6407179300,168000,168000,168000,168000,0
|
|
20230601,153700,6407179300,168000,168000,168000,168000,0
|
|
20230601,153600,6407179300,168000,168000,168000,168000,0
|
|
20230601,153500,6407179300,168000,168000,168000,168000,0
|
|
20230601,153400,6407179300,168000,168000,168000,168000,0
|
|
20230601,153300,6407179300,168000,168000,168000,168000,0
|
|
20230601,153200,6407179300,168000,168000,168000,168000,0
|
|
20230601,153100,6407179300,168000,168000,168000,168000,0
|
|
20230601,153000,6407179300,168000,168000,168000,168000,2040
|
|
20230601,152900,6235819300,167500,167500,167500,167500,0
|
|
20230601,152800,6235819300,167500,167500,167500,167500,0
|
|
20230601,152700,6235819300,167500,167500,167500,167500,0
|
|
20230601,152600,6235819300,167500,167500,167500,167500,0
|
|
20230601,152500,6235819300,167500,167500,167500,167500,0
|
|
20230601,152400,6235819300,167500,167500,167500,167500,0
|
|
20230601,152300,6235819300,167500,167500,167500,167500,0
|
|
20230601,152200,6235819300,167500,167500,167500,167500,0
|
|
20230601,152100,6235819300,167500,167500,167500,167500,0
|
|
20230601,152000,6235819300,167500,167500,167500,167500,0
|
|
20230601,151900,6235819300,167500,167300,167500,167200,121
|
|
20230601,151800,6215571400,167200,167300,167300,167100,341
|
|
20230601,151700,6158529200,167300,167400,167400,167300,82
|
|
20230601,151600,6144803200,167400,167500,167500,167400,55
|
|
20230601,151500,6135596100,167500,167400,167500,167400,29
|
|
20230601,151400,6130740100,167400,167400,167400,167400,28
|
|
20230601,151300,6126052900,167500,167400,167500,167400,236
|
|
20230601,151200,6086543100,167500,167500,167500,167400,239
|
|
20230601,151100,6046514000,167600,167700,167700,167500,105
|
|
20230601,151000,6028916700,167700,167900,167900,167600,22
|
|
20230601,150900,6025226100,167800,168000,168000,167800,56
|
|
20230601,150800,6015822500,167900,167900,168000,167800,52
|
|
20230601,150700,6007092000,167900,167900,168000,167900,55
|
|
20230601,150600,5997855600,168000,167800,168000,167800,71
|
|
20230601,150500,5985930300,167700,167700,168000,167700,23
|
|
20230601,150400,5982070000,167700,167800,167800,167700,33
|
|
20230601,150300,5976532900,167700,167800,167800,167700,30
|
|
20230601,150200,5971500000,167700,167900,168000,167700,338
|
|
20230601,150100,5914774800,167900,167800,168200,167800,143
|
|
20230601,150000,5890764500,167900,167800,167900,167800,43
|
|
20230601,145900,5883545100,167800,168000,168000,167800,21
|
|
20230601,145800,5880018000,168000,168000,168000,167900,44
|
|
20230601,145700,5872627200,168000,167900,168000,167900,34
|
|
20230601,145600,5866915600,167900,167600,168000,167500,202
|
|
20230601,145500,5833054900,167500,167500,167600,167500,105
|
|
20230601,145400,5815465100,167600,167700,167700,167500,69
|
|
20230601,145300,5803900300,167700,167700,167700,167600,34
|
|
20230601,145200,5798198700,167700,167700,167700,167600,23
|
|
20230601,145100,5794341900,167600,167600,167700,167600,47
|
|
20230601,145000,5786461400,167600,167600,167600,167500,36
|
|
20230601,144900,5780428600,167500,167600,167600,167500,68
|
|
20230601,144800,5769034000,167600,167600,167600,167500,28
|
|
20230601,144700,5764341800,167500,167500,167600,167500,35
|
|
20230601,144600,5758476800,167500,167400,167500,167400,55
|
|
20230601,144500,5749264900,167400,167400,167400,167300,44
|
|
20230601,144400,5741899600,167400,167500,167500,167400,32
|
|
20230601,144300,5736542600,167500,167500,167500,167400,52
|
|
20230601,144200,5727833200,167500,167400,167500,167400,58
|
|
20230601,144100,5718121100,167500,167600,167600,167500,71
|
|
20230601,144000,5706226600,167600,167600,167600,167500,21
|
|
20230601,143900,5702707200,167600,167600,167600,167500,70
|
|
20230601,143800,5690975800,167600,167500,167600,167500,24
|
|
20230601,143700,5686954600,167500,167600,167600,167500,48
|
|
20230601,143600,5678910100,167700,167500,167700,167500,41
|
|
20230601,143500,5672039100,167500,167500,167600,167500,28
|
|
20230601,143400,5667346900,167600,167300,167600,167200,9
|
|
20230601,143300,5665840200,167300,167100,167300,167000,92
|
|
20230601,143200,5650461600,167200,167300,167300,167200,17
|
|
20230601,143100,5647618400,167200,167100,167300,167100,78
|
|
20230601,143000,5634574600,167300,167400,167500,166900,123
|
|
20230601,142900,5614012200,167400,167500,167600,167400,66
|
|
20230601,142800,5602955500,167500,167500,167500,167400,88
|
|
20230601,142700,5588222500,167500,167500,167500,167300,65
|
|
20230601,142600,5577340200,167400,167500,167500,167400,29
|
|
20230601,142500,5572484600,167400,167500,167600,167400,73
|
|
20230601,142400,5560254400,167600,167500,167600,167500,114
|
|
20230601,142300,5541154600,167400,167400,167400,167200,109
|
|
20230601,142200,5522917600,167500,167500,167600,167400,100
|
|
20230601,142100,5506167900,167600,167500,167600,167500,77
|
|
20230601,142000,5493265600,167500,167700,167800,167500,45
|
|
20230601,141900,5485719800,167700,168000,168100,167700,171
|
|
20230601,141800,5457016000,168100,168200,168200,168100,107
|
|
20230601,141700,5439024100,168200,168300,168400,168200,89
|
|
20230601,141600,5424046400,168300,168400,168400,168300,96
|
|
20230601,141500,5407886500,168300,168400,168500,168200,124
|
|
20230601,141400,5387015200,168400,168400,168500,168400,52
|
|
20230601,141300,5378257600,168400,168300,168500,168300,75
|
|
20230601,141200,5365627400,168300,168300,168400,168300,114
|
|
20230601,141100,5346437900,168200,168300,168300,168100,136
|
|
20230601,141000,5323561200,168200,168300,168300,168200,94
|
|
20230601,140900,5307743200,168300,168400,168400,168200,34
|
|
20230601,140800,5302020000,168200,168400,168500,168200,89
|
|
20230601,140700,5287036800,168400,168300,168400,168300,87
|
|
20230601,140600,5272391600,168300,168200,168300,168200,112
|
|
20230601,140500,5253547900,168100,168000,168300,168000,123
|
|
20230601,140400,5232864000,168000,168000,168200,167900,146
|
|
20230601,140300,5208332700,168100,168100,168100,168000,78
|
|
20230601,140200,5195224300,168000,168100,168200,168000,107
|
|
20230601,140100,5177237300,167900,167800,168000,167800,32
|
|
20230601,140000,5171864900,167600,167400,167700,167400,133
|
|
20230601,135900,5149587700,167300,167400,167400,167300,65
|
|
20230601,135800,5138709400,167400,167600,167900,167400,53
|
|
20230601,135700,5129826800,167500,167600,167600,167400,70
|
|
20230601,135600,5118100600,167600,167700,167700,167600,86
|
|
20230601,135500,5103683900,167700,167700,167700,167600,61
|
|
20230601,135400,5093459000,167600,167700,167800,167600,68
|
|
20230601,135300,5082055600,167700,167700,167800,167700,39
|
|
20230601,135200,5075513300,167700,167800,167800,167700,61
|
|
20230601,135100,5065281100,167700,167700,168000,167700,72
|
|
20230601,135000,5053197400,167700,168000,168100,167700,112
|
|
20230601,134900,5034390500,168000,167800,168000,167700,144
|
|
20230601,134800,5010209200,167900,167800,167900,167700,90
|
|
20230601,134700,4995104800,167700,167800,167800,167700,55
|
|
20230601,134600,4985880200,167800,168000,168000,167800,85
|
|
20230601,134500,4971605400,168000,168200,168200,168000,42
|
|
20230601,134400,4964545200,168100,168100,168200,168100,124
|
|
20230601,134300,4943695600,168100,168200,168200,168100,115
|
|
20230601,134200,4924361900,168200,168300,168500,168200,161
|
|
20230601,134100,4897261600,168200,168400,168400,168100,99
|
|
20230601,134000,4880605400,168500,168600,168600,168400,254
|
|
20230601,133900,4837799300,168700,168700,168800,168600,137
|
|
20230601,133800,4814689500,168600,168800,168800,168600,59
|
|
20230601,133700,4804736800,168700,168800,168800,168600,83
|
|
20230601,133600,4790737100,168900,168800,168900,168700,67
|
|
20230601,133500,4779425700,168700,168800,168800,168700,87
|
|
20230601,133400,4764746800,168800,169000,169000,168800,163
|
|
20230601,133300,4737219500,169000,169000,169000,168800,179
|
|
20230601,133200,4706982100,169000,168900,169000,168800,164
|
|
20230601,133100,4679283500,168800,168900,168900,168700,140
|
|
20230601,133000,4655645300,168900,168900,168900,168800,163
|
|
20230601,132900,4628119700,168800,168900,168900,168800,158
|
|
20230601,132800,4601436800,168900,168800,168900,168800,105
|
|
20230601,132700,4583708500,168800,168900,168900,168800,209
|
|
20230601,132600,4548411900,168900,168800,168900,168700,147
|
|
20230601,132500,4523600700,168800,168900,168900,168700,154
|
|
20230601,132400,4497612700,168900,168500,168900,168500,207
|
|
20230601,132300,4462685400,168400,168500,168600,168400,91
|
|
20230601,132200,4447353700,168500,168100,168600,168100,229
|
|
20230601,132100,4408788200,168100,167900,168100,167800,84
|
|
20230601,132000,4394681600,167900,167900,167900,167800,88
|
|
20230601,131900,4379908200,167900,168000,168000,167800,67
|
|
20230601,131800,4368658800,168000,168100,168100,167900,216
|
|
20230601,131700,4332373600,168000,168200,168200,168000,301
|
|
20230601,131600,4281775300,168100,168300,168400,168100,127
|
|
20230601,131500,4260406600,168300,168300,168500,168300,116
|
|
20230601,131400,4240871300,168200,168400,168500,168200,148
|
|
20230601,131300,4215965600,168400,168400,168400,168400,62
|
|
20230601,131200,4205524800,168400,168500,168500,168300,377
|
|
20230601,131100,4142069700,168400,168400,168500,168400,86
|
|
20230601,131000,4127585700,168500,168400,168500,168400,55
|
|
20230601,130900,4118322600,168400,168600,168600,168400,235
|
|
20230601,130800,4078722000,168500,168500,168500,168500,26
|
|
20230601,130700,4074341000,168500,168400,168800,168400,129
|
|
20230601,130600,4052580800,168500,168600,168800,168400,85
|
|
20230601,130500,4038253500,168600,168700,168900,168500,95
|
|
20230601,130400,4022223200,168400,168800,168800,168400,194
|
|
20230601,130300,3989515400,168900,168700,168900,168700,91
|
|
20230601,130200,3974154800,168700,168800,168900,168600,75
|
|
20230601,130100,3961502100,168800,168800,168900,168700,142
|
|
20230601,130000,3937530500,168800,168800,168900,168600,266
|
|
20230601,125900,3892646900,168700,168800,168900,168700,89
|
|
20230601,125800,3877624600,168800,168700,168800,168700,95
|
|
20230601,125700,3861595000,168700,168600,168800,168500,77
|
|
20230601,125600,3848607400,168600,168700,168700,168600,147
|
|
20230601,125500,3823815800,168700,168700,168800,168600,350
|
|
20230601,125400,3764763000,168700,168000,168700,168000,1501
|
|
20230601,125300,3512190400,168000,167900,168000,167900,471
|
|
20230601,125200,3433066800,168000,167900,168000,167900,48
|
|
20230601,125100,3425006900,167900,167900,167900,167800,94
|
|
20230601,125000,3409224400,167900,167600,167900,167600,468
|
|
20230601,124900,3330704800,167600,167500,167600,167500,369
|
|
20230601,124800,3268866900,167500,167300,167500,167200,378
|
|
20230601,124700,3205592300,167300,167200,167300,167200,108
|
|
20230601,124600,3187529700,167300,167100,167300,167100,43
|
|
20230601,124500,3180338100,167200,167300,167300,167200,93
|
|
20230601,124400,3164781900,167200,167200,167300,167200,16
|
|
20230601,124300,3162105800,167300,167100,167300,167100,16
|
|
20230601,124200,3159429400,167100,167200,167300,167100,46
|
|
20230601,124100,3151735500,167300,167200,167300,167100,90
|
|
20230601,124000,3136686700,167200,167100,167200,167100,73
|
|
20230601,123900,3124481900,167200,167100,167200,167000,67
|
|
20230601,123800,3113286700,167000,166900,167000,166900,50
|
|
20230601,123700,3104939800,166900,166900,166900,166900,4
|
|
20230601,123600,3104272200,167000,167000,167100,166900,46
|
|
20230601,123500,3096589800,167000,167000,167000,167000,141
|
|
20230601,123400,3073042800,167000,167000,167100,167000,12
|
|
20230601,123300,3071038100,167000,167100,167200,166900,63
|
|
20230601,123200,3060509900,167000,167100,167100,166900,4
|
|
20230601,123100,3059842000,167100,166900,167100,166900,91
|
|
20230601,123000,3044645700,166900,167000,167100,166900,51
|
|
20230601,122900,3036127100,166900,166900,167000,166900,6
|
|
20230601,122800,3035125400,167000,167000,167000,166900,48
|
|
20230601,122700,3027111000,167000,167000,167000,166900,87
|
|
20230601,122600,3012583700,166900,166900,166900,166900,7
|
|
20230601,122500,3011415400,166900,167000,167000,166900,24
|
|
20230601,122400,3007408100,167000,166900,167000,166900,35
|
|
20230601,122300,3001563300,166900,166900,166900,166900,24
|
|
20230601,122200,2997557700,166900,167000,167000,166900,4
|
|
20230601,122100,2996889800,166900,166900,167100,166900,215
|
|
20230601,122000,2960986800,166600,166600,166900,166500,399
|
|
20230601,121900,2894463600,166500,166500,166500,166500,8
|
|
20230601,121800,2893131600,166500,166400,166600,166400,123
|
|
20230601,121700,2872660700,166300,166300,166400,166300,26
|
|
20230601,121600,2868336200,166300,166300,166300,166300,3
|
|
20230601,121500,2867837300,166300,166400,166400,166300,24
|
|
20230601,121400,2863843900,166300,166300,166400,166300,13
|
|
20230601,121300,2861681400,166300,166400,166400,166300,69
|
|
20230601,121200,2850200100,166400,166400,166400,166300,36
|
|
20230601,121100,2844209900,166400,166300,166400,166300,19
|
|
20230601,121000,2841049100,166300,166300,166400,166300,12
|
|
20230601,120900,2839052700,166300,166600,166600,166300,88
|
|
20230601,120800,2824407900,166500,166500,166500,166400,22
|
|
20230601,120700,2820745000,166500,166500,166500,166400,27
|
|
20230601,120600,2816249700,166400,166400,166500,166400,11
|
|
20230601,120500,2814419200,166300,166400,166500,166300,10
|
|
20230601,120400,2812754500,166300,166300,166300,166300,2
|
|
20230601,120300,2812421900,166500,166300,166500,166300,42
|
|
20230601,120200,2805433600,166300,166300,166300,166200,17
|
|
20230601,120100,2802606700,166200,166100,166300,166100,13
|
|
20230601,120000,2800445200,166100,166300,166300,166100,22
|
|
20230601,115900,2796787400,166200,166200,166200,166200,3
|
|
20230601,115800,2796288800,166200,166100,166200,166100,14
|
|
20230601,115700,2793962500,166100,166200,166200,166100,16
|
|
20230601,115600,2791303500,166100,166100,166100,166100,1
|
|
20230601,115500,2791137400,166200,166200,166300,166200,52
|
|
20230601,115400,2782494900,166200,166300,166300,166200,21
|
|
20230601,115300,2779003300,166100,166100,166100,166100,34
|
|
20230601,115200,2773355900,166100,166200,166300,166100,38
|
|
20230601,115100,2767040000,166200,166300,166300,166200,15
|
|
20230601,115000,2764545600,166300,166300,166300,166300,41
|
|
20230601,114900,2757727300,166300,166300,166300,166300,33
|
|
20230601,114800,2752239400,166300,166300,166400,166300,27
|
|
20230601,114700,2747747900,166300,166400,166400,166300,2
|
|
20230601,114600,2747415200,166400,166600,166600,166400,11
|
|
20230601,114500,2745584600,166600,166600,166600,166400,49
|
|
20230601,114400,2737421700,166600,166200,166600,166200,221
|
|
20230601,114300,2700644700,166200,166100,166200,166100,78
|
|
20230601,114200,2687681500,166100,166200,166200,166100,18
|
|
20230601,114100,2684690300,166100,166000,166100,166000,132
|
|
20230601,114000,2662767300,166000,166100,166100,166000,56
|
|
20230601,113900,2653468900,166100,166100,166100,166000,105
|
|
20230601,113800,2636036700,166000,166000,166000,166000,68
|
|
20230601,113700,2624748700,166100,166100,166100,166000,24
|
|
20230601,113600,2620762400,166100,166100,166100,166000,67
|
|
20230601,113500,2609634000,166000,166000,166100,166000,17
|
|
20230601,113400,2606811200,166100,166000,166100,166000,28
|
|
20230601,113300,2602163100,166000,166100,166100,166000,38
|
|
20230601,113200,2595852700,166000,166000,166000,166000,8
|
|
20230601,113100,2594524700,166100,166000,166100,166000,11
|
|
20230601,113000,2592697800,166100,166100,166100,166000,41
|
|
20230601,112900,2585890200,166000,166000,166000,166000,7
|
|
20230601,112800,2584728200,166000,166100,166400,166000,47
|
|
20230601,112700,2576917600,166100,166200,166500,166100,109
|
|
20230601,112600,2558801400,166300,166600,166600,164800,412
|
|
20230601,112500,2490398800,166500,166600,166700,166500,58
|
|
20230601,112400,2480732900,166600,166600,166800,166500,191
|
|
20230601,112300,2448915800,166600,166600,166600,166300,33
|
|
20230601,112200,2443420100,166400,166300,166600,166300,332
|
|
20230601,112100,2388138900,166300,165600,166500,165600,262
|
|
20230601,112000,2344680900,165600,165500,165600,165400,86
|
|
20230601,111900,2330446200,165300,165300,165400,165300,28
|
|
20230601,111800,2325817200,165500,165500,165500,165300,35
|
|
20230601,111700,2320024900,165500,164800,165500,164800,156
|
|
20230601,111600,2294254200,164800,164700,165000,164700,34
|
|
20230601,111500,2288650500,164700,164700,164700,164700,5
|
|
20230601,111400,2287827000,164700,164600,164700,164600,25
|
|
20230601,111300,2283710100,164600,164800,164800,164600,19
|
|
20230601,111200,2280580900,164800,164700,164800,164700,13
|
|
20230601,111100,2278439700,164700,164700,164800,164600,24
|
|
20230601,111000,2274485900,164600,164700,164700,164600,9
|
|
20230601,110900,2273003800,164700,164500,164700,164500,74
|
|
20230601,110800,2260821300,164600,164500,164600,164500,17
|
|
20230601,110700,2258023300,164500,164600,164600,164500,28
|
|
20230601,110600,2253415100,164600,164600,164600,164600,5
|
|
20230601,110500,2252592100,164600,164600,164600,164500,26
|
|
20230601,110400,2248313100,164600,164500,164600,164500,23
|
|
20230601,110300,2244527500,164500,164600,164600,164500,33
|
|
20230601,110200,2239095900,164700,164600,164700,164600,28
|
|
20230601,110100,2234484900,164600,164600,164600,164600,3
|
|
20230601,110000,2233991100,164600,164700,164700,164600,22
|
|
20230601,105900,2230369100,164800,164800,164800,164700,116
|
|
20230601,105800,2211259900,164700,164600,164700,164600,21
|
|
20230601,105700,2207802300,164500,164500,164500,164500,22
|
|
20230601,105600,2204183300,164500,164500,164600,164500,22
|
|
20230601,105500,2200562700,164500,164600,164600,164500,11
|
|
20230601,105400,2198752300,164500,164600,164600,164500,22
|
|
20230601,105300,2195132700,164600,164600,164600,164500,22
|
|
20230601,105200,2191511800,164500,164500,164500,164500,8
|
|
20230601,105100,2190195800,164500,164600,164600,164500,76
|
|
20230601,105000,2177689100,164700,164700,164700,164600,30
|
|
20230601,104900,2172748400,164600,164700,164700,164600,6
|
|
20230601,104800,2171760500,164600,164700,164700,164600,12
|
|
20230601,104700,2169785000,164700,164700,164700,164600,18
|
|
20230601,104600,2166820600,164700,164600,164700,164600,26
|
|
20230601,104500,2162540700,164600,164700,164700,164600,20
|
|
20230601,104400,2159247500,164700,164600,164700,164600,29
|
|
20230601,104300,2154471400,164600,164700,164700,164600,28
|
|
20230601,104200,2149861300,164800,165000,165000,164600,19
|
|
20230601,104100,2146727300,165000,164800,165000,164500,133
|
|
20230601,104000,2124819100,164900,165800,165800,164900,78
|
|
20230601,103900,2111936100,166000,166200,166200,166000,107
|
|
20230601,103800,2094166600,166300,166400,166400,166100,48
|
|
20230601,103700,2086184500,166400,166600,166600,166100,175
|
|
20230601,103600,2057062200,166600,166500,166600,166500,47
|
|
20230601,103500,2049232600,166500,166700,166800,166500,81
|
|
20230601,103400,2035733700,166800,166800,166800,166700,38
|
|
20230601,103300,2029398700,166900,167300,167300,166900,160
|
|
20230601,103200,2002656400,167300,166700,167300,166700,461
|
|
20230601,103100,1925637700,166800,166600,166800,166600,45
|
|
20230601,103000,1918137100,166800,166400,166800,166400,307
|
|
20230601,102900,1866972000,166300,166300,166400,166300,36
|
|
20230601,102800,1860982900,166300,165600,166500,165600,710
|
|
20230601,102700,1743130100,165500,165600,165600,165500,33
|
|
20230601,102600,1737668500,165500,165300,165600,165300,38
|
|
20230601,102500,1731381200,165400,165100,165600,165100,92
|
|
20230601,102400,1716174200,165100,165300,165300,165100,5
|
|
20230601,102300,1715348100,165100,165000,165200,165000,17
|
|
20230601,102200,1712541500,164900,164900,164900,164900,3
|
|
20230601,102100,1712046800,165000,164800,165200,164800,40
|
|
20230601,102000,1705446700,164800,164500,164900,164500,29
|
|
20230601,101900,1700670500,164300,164400,164400,164300,7
|
|
20230601,101800,1699519900,164300,164200,164300,164200,13
|
|
20230601,101700,1697384500,164200,164100,164200,164100,7
|
|
20230601,101600,1696235400,164100,164100,164200,164100,21
|
|
20230601,101500,1692788600,164100,164200,164200,164100,6
|
|
20230601,101400,1691803600,164200,164300,164300,164200,40
|
|
20230601,101300,1685231900,164300,164300,164300,164300,2
|
|
20230601,101200,1684903300,164300,164300,164300,164300,6
|
|
20230601,101100,1683917500,164300,164400,164400,164200,19
|
|
20230601,101000,1680794600,164200,164200,164300,164200,11
|
|
20230601,100900,1678988200,164100,164200,164200,164100,6
|
|
20230601,100800,1678003500,164200,164200,164200,164100,51
|
|
20230601,100700,1669629500,164200,164100,164200,164100,15
|
|
20230601,100600,1667167000,164200,164100,164200,164100,10
|
|
20230601,100500,1665525500,164100,164100,164100,164100,14
|
|
20230601,100400,1663228100,164100,164200,164200,164100,48
|
|
20230601,100300,1655347900,164100,164100,164100,164100,2
|
|
20230601,100200,1655019700,164000,164400,164400,164000,59
|
|
20230601,100100,1645332100,164500,163900,164500,163900,116
|
|
20230601,100000,1626281400,163900,163900,164100,163700,156
|
|
20230601,095900,1600719400,163900,163900,163900,163800,44
|
|
20230601,095800,1593508600,164000,164000,164000,164000,7
|
|
20230601,095700,1592360600,164100,164000,164100,163800,45
|
|
20230601,095600,1584981900,164000,163900,164000,163800,19
|
|
20230601,095500,1581867100,164000,164200,164200,163900,51
|
|
20230601,095400,1573502500,164200,164500,164500,164200,33
|
|
20230601,095300,1568075600,164500,164700,164700,164500,52
|
|
20230601,095200,1559515900,164800,164700,164800,164700,3
|
|
20230601,095100,1559021700,164800,165000,165000,164700,27
|
|
20230601,095000,1554569900,165000,165000,165000,164900,44
|
|
20230601,094900,1547311800,164900,165000,165000,164900,69
|
|
20230601,094800,1535932200,165100,164400,165100,164400,133
|
|
20230601,094700,1513986600,164700,163700,164700,163700,641
|
|
20230601,094600,1409011100,163700,163800,163800,163700,4
|
|
20230601,094500,1408356200,163800,163700,163800,163700,60
|
|
20230601,094400,1398532600,163700,163900,163900,163700,162
|
|
20230601,094300,1371990700,163800,164000,164000,163800,104
|
|
20230601,094200,1354940600,164200,164000,164200,164000,37
|
|
20230601,094100,1348870400,164000,164300,164300,164000,111
|
|
20230601,094000,1330656800,164400,164700,164700,164400,23
|
|
20230601,093900,1326872300,164800,164800,164800,164800,16
|
|
20230601,093800,1324235500,164900,165100,165200,164900,59
|
|
20230601,093700,1314499100,165500,165700,165800,165100,691
|
|
20230601,093600,1200138400,165700,165700,165900,165700,74
|
|
20230601,093500,1187867800,165700,166100,166100,165700,62
|
|
20230601,093400,1177587300,165800,165600,166200,165600,614
|
|
20230601,093300,1075609100,165700,166100,166100,165700,545
|
|
20230601,093200,985203600,166100,166200,166300,166100,95
|
|
20230601,093100,969410600,166200,165400,166200,165400,167
|
|
20230601,093000,941714600,165400,165100,165400,165100,66
|
|
20230601,092900,930808200,164900,165000,165000,164900,130
|
|
20230601,092800,909358400,164900,164400,165000,164400,683
|
|
20230601,092700,796934100,164300,164100,164300,164100,45
|
|
20230601,092600,789544700,163900,163800,164100,163800,28
|
|
20230601,092500,784956800,163700,163700,163700,163700,92
|
|
20230601,092400,769896400,163700,163800,163800,163700,31
|
|
20230601,092300,764820200,163800,163600,163900,163600,45
|
|
20230601,092200,757450800,163700,163600,163700,163600,21
|
|
20230601,092100,754013700,163500,163200,163500,162400,1439
|
|
20230601,092000,520052600,162900,162800,163000,162800,29
|
|
20230601,091900,515327500,162800,162900,162900,162800,8
|
|
20230601,091800,514025000,162800,162700,163100,162700,131
|
|
20230601,091700,492689300,163100,163100,163100,162700,195
|
|
20230601,091600,460910100,163100,163100,163100,163100,3
|
|
20230601,091500,460420800,163200,163400,163400,163200,52
|
|
20230601,091400,451925600,163400,163000,163400,162700,175
|
|
20230601,091300,423404200,163100,163800,163800,163100,250
|
|
20230601,091200,382534600,163900,163400,163900,163400,97
|
|
20230601,091100,366674400,162700,162600,163500,162500,253
|
|
20230601,091000,325484300,162500,162400,162500,162300,202
|
|
20230601,090900,292679600,162500,162500,162600,162500,77
|
|
20230601,090800,280166600,162600,162600,162800,162600,96
|
|
20230601,090700,264554200,162600,163200,163300,162600,438
|
|
20230601,090600,193135400,163200,163100,163200,163100,38
|
|
20230601,090500,186934300,163100,163100,163200,163100,22
|
|
20230601,090400,183344100,163100,163100,163300,163000,130
|
|
20230601,090300,162140300,163100,163800,164400,163100,208
|
|
20230601,090200,128087300,163600,162700,163600,162300,240
|
|
20230601,090100,89001600,162300,162400,162600,162300,130
|
|
20230601,090000,67871900,162500,162400,162500,162300,418
|