827 lines
45 KiB
CSV
827 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,224300,89925086300,28950,28950,28950,28950,0
|
|
20230601,224200,89925086300,28950,28950,28950,28950,0
|
|
20230601,224100,89925086300,28950,28950,28950,28950,0
|
|
20230601,224000,89925086300,28950,28950,28950,28950,0
|
|
20230601,223900,89925086300,28950,28950,28950,28950,0
|
|
20230601,223800,89925086300,28950,28950,28950,28950,0
|
|
20230601,223700,89925086300,28950,28950,28950,28950,0
|
|
20230601,223600,89925086300,28950,28950,28950,28950,0
|
|
20230601,223500,89925086300,28950,28950,28950,28950,0
|
|
20230601,223400,89925086300,28950,28950,28950,28950,0
|
|
20230601,223300,89925086300,28950,28950,28950,28950,0
|
|
20230601,223200,89925086300,28950,28950,28950,28950,0
|
|
20230601,223100,89925086300,28950,28950,28950,28950,0
|
|
20230601,223000,89925086300,28950,28950,28950,28950,0
|
|
20230601,222900,89925086300,28950,28950,28950,28950,0
|
|
20230601,222800,89925086300,28950,28950,28950,28950,0
|
|
20230601,222700,89925086300,28950,28950,28950,28950,0
|
|
20230601,222600,89925086300,28950,28950,28950,28950,0
|
|
20230601,222500,89925086300,28950,28950,28950,28950,0
|
|
20230601,222400,89925086300,28950,28950,28950,28950,0
|
|
20230601,222300,89925086300,28950,28950,28950,28950,0
|
|
20230601,222200,89925086300,28950,28950,28950,28950,0
|
|
20230601,222100,89925086300,28950,28950,28950,28950,0
|
|
20230601,222000,89925086300,28950,28950,28950,28950,0
|
|
20230601,221900,89925086300,28950,28950,28950,28950,0
|
|
20230601,221800,89925086300,28950,28950,28950,28950,0
|
|
20230601,221700,89925086300,28950,28950,28950,28950,0
|
|
20230601,221600,89925086300,28950,28950,28950,28950,0
|
|
20230601,221500,89925086300,28950,28950,28950,28950,0
|
|
20230601,221400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,221300,89925086300,28950,28950,28950,28950,0
|
|
20230601,221200,89925086300,28950,28950,28950,28950,0
|
|
20230601,221100,89925086300,28950,28950,28950,28950,0
|
|
20230601,221000,89925086300,28950,28950,28950,28950,0
|
|
20230601,220900,89925086300,28950,28950,28950,28950,0
|
|
20230601,220800,89925086300,28950,28950,28950,28950,0
|
|
20230601,220700,89925086300,28950,28950,28950,28950,0
|
|
20230601,220600,89925086300,28950,28950,28950,28950,0
|
|
20230601,220500,89925086300,28950,28950,28950,28950,0
|
|
20230601,220400,89925086300,28950,28950,28950,28950,0
|
|
20230601,220300,89925086300,28950,28950,28950,28950,0
|
|
20230601,220200,89925086300,28950,28950,28950,28950,0
|
|
20230601,220100,89925086300,28950,28950,28950,28950,0
|
|
20230601,220000,89925086300,28950,28950,28950,28950,0
|
|
20230601,215900,89925086300,28950,28950,28950,28950,0
|
|
20230601,215800,89925086300,28950,28950,28950,28950,0
|
|
20230601,215700,89925086300,28950,28950,28950,28950,0
|
|
20230601,215600,89925086300,28950,28950,28950,28950,0
|
|
20230601,215500,89925086300,28950,28950,28950,28950,0
|
|
20230601,215400,89925086300,28950,28950,28950,28950,0
|
|
20230601,215300,89925086300,28950,28950,28950,28950,0
|
|
20230601,215200,89925086300,28950,28950,28950,28950,0
|
|
20230601,215100,89925086300,28950,28950,28950,28950,0
|
|
20230601,215000,89925086300,28950,28950,28950,28950,0
|
|
20230601,214900,89925086300,28950,28950,28950,28950,0
|
|
20230601,214800,89925086300,28950,28950,28950,28950,0
|
|
20230601,214700,89925086300,28950,28950,28950,28950,0
|
|
20230601,214600,89925086300,28950,28950,28950,28950,0
|
|
20230601,214500,89925086300,28950,28950,28950,28950,0
|
|
20230601,214400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,214300,89925086300,28950,28950,28950,28950,0
|
|
20230601,214200,89925086300,28950,28950,28950,28950,0
|
|
20230601,214100,89925086300,28950,28950,28950,28950,0
|
|
20230601,214000,89925086300,28950,28950,28950,28950,0
|
|
20230601,213900,89925086300,28950,28950,28950,28950,0
|
|
20230601,213800,89925086300,28950,28950,28950,28950,0
|
|
20230601,213700,89925086300,28950,28950,28950,28950,0
|
|
20230601,213600,89925086300,28950,28950,28950,28950,0
|
|
20230601,213500,89925086300,28950,28950,28950,28950,0
|
|
20230601,213400,89925086300,28950,28950,28950,28950,0
|
|
20230601,213300,89925086300,28950,28950,28950,28950,0
|
|
20230601,213200,89925086300,28950,28950,28950,28950,0
|
|
20230601,213100,89925086300,28950,28950,28950,28950,0
|
|
20230601,213000,89925086300,28950,28950,28950,28950,0
|
|
20230601,212900,89925086300,28950,28950,28950,28950,0
|
|
20230601,212800,89925086300,28950,28950,28950,28950,0
|
|
20230601,212700,89925086300,28950,28950,28950,28950,0
|
|
20230601,212600,89925086300,28950,28950,28950,28950,0
|
|
20230601,212500,89925086300,28950,28950,28950,28950,0
|
|
20230601,212400,89925086300,28950,28950,28950,28950,0
|
|
20230601,212300,89925086300,28950,28950,28950,28950,0
|
|
20230601,212200,89925086300,28950,28950,28950,28950,0
|
|
20230601,212100,89925086300,28950,28950,28950,28950,0
|
|
20230601,212000,89925086300,28950,28950,28950,28950,0
|
|
20230601,211900,89925086300,28950,28950,28950,28950,0
|
|
20230601,211800,89925086300,28950,28950,28950,28950,0
|
|
20230601,211700,89925086300,28950,28950,28950,28950,0
|
|
20230601,211600,89925086300,28950,28950,28950,28950,0
|
|
20230601,211500,89925086300,28950,28950,28950,28950,0
|
|
20230601,211400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,211300,89925086300,28950,28950,28950,28950,0
|
|
20230601,211200,89925086300,28950,28950,28950,28950,0
|
|
20230601,211100,89925086300,28950,28950,28950,28950,0
|
|
20230601,211000,89925086300,28950,28950,28950,28950,0
|
|
20230601,210900,89925086300,28950,28950,28950,28950,0
|
|
20230601,210800,89925086300,28950,28950,28950,28950,0
|
|
20230601,210700,89925086300,28950,28950,28950,28950,0
|
|
20230601,210600,89925086300,28950,28950,28950,28950,0
|
|
20230601,210500,89925086300,28950,28950,28950,28950,0
|
|
20230601,210400,89925086300,28950,28950,28950,28950,0
|
|
20230601,210300,89925086300,28950,28950,28950,28950,0
|
|
20230601,210200,89925086300,28950,28950,28950,28950,0
|
|
20230601,210100,89925086300,28950,28950,28950,28950,0
|
|
20230601,210000,89925086300,28950,28950,28950,28950,0
|
|
20230601,205900,89925086300,28950,28950,28950,28950,0
|
|
20230601,205800,89925086300,28950,28950,28950,28950,0
|
|
20230601,205700,89925086300,28950,28950,28950,28950,0
|
|
20230601,205600,89925086300,28950,28950,28950,28950,0
|
|
20230601,205500,89925086300,28950,28950,28950,28950,0
|
|
20230601,205400,89925086300,28950,28950,28950,28950,0
|
|
20230601,205300,89925086300,28950,28950,28950,28950,0
|
|
20230601,205200,89925086300,28950,28950,28950,28950,0
|
|
20230601,205100,89925086300,28950,28950,28950,28950,0
|
|
20230601,205000,89925086300,28950,28950,28950,28950,0
|
|
20230601,204900,89925086300,28950,28950,28950,28950,0
|
|
20230601,204800,89925086300,28950,28950,28950,28950,0
|
|
20230601,204700,89925086300,28950,28950,28950,28950,0
|
|
20230601,204600,89925086300,28950,28950,28950,28950,0
|
|
20230601,204500,89925086300,28950,28950,28950,28950,0
|
|
20230601,204400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,204300,89925086300,28950,28950,28950,28950,0
|
|
20230601,204200,89925086300,28950,28950,28950,28950,0
|
|
20230601,204100,89925086300,28950,28950,28950,28950,0
|
|
20230601,204000,89925086300,28950,28950,28950,28950,0
|
|
20230601,203900,89925086300,28950,28950,28950,28950,0
|
|
20230601,203800,89925086300,28950,28950,28950,28950,0
|
|
20230601,203700,89925086300,28950,28950,28950,28950,0
|
|
20230601,203600,89925086300,28950,28950,28950,28950,0
|
|
20230601,203500,89925086300,28950,28950,28950,28950,0
|
|
20230601,203400,89925086300,28950,28950,28950,28950,0
|
|
20230601,203300,89925086300,28950,28950,28950,28950,0
|
|
20230601,203200,89925086300,28950,28950,28950,28950,0
|
|
20230601,203100,89925086300,28950,28950,28950,28950,0
|
|
20230601,203000,89925086300,28950,28950,28950,28950,0
|
|
20230601,202900,89925086300,28950,28950,28950,28950,0
|
|
20230601,202800,89925086300,28950,28950,28950,28950,0
|
|
20230601,202700,89925086300,28950,28950,28950,28950,0
|
|
20230601,202600,89925086300,28950,28950,28950,28950,0
|
|
20230601,202500,89925086300,28950,28950,28950,28950,0
|
|
20230601,202400,89925086300,28950,28950,28950,28950,0
|
|
20230601,202300,89925086300,28950,28950,28950,28950,0
|
|
20230601,202200,89925086300,28950,28950,28950,28950,0
|
|
20230601,202100,89925086300,28950,28950,28950,28950,0
|
|
20230601,202000,89925086300,28950,28950,28950,28950,0
|
|
20230601,201900,89925086300,28950,28950,28950,28950,0
|
|
20230601,201800,89925086300,28950,28950,28950,28950,0
|
|
20230601,201700,89925086300,28950,28950,28950,28950,0
|
|
20230601,201600,89925086300,28950,28950,28950,28950,0
|
|
20230601,201500,89925086300,28950,28950,28950,28950,0
|
|
20230601,201400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,201300,89925086300,28950,28950,28950,28950,0
|
|
20230601,201200,89925086300,28950,28950,28950,28950,0
|
|
20230601,201100,89925086300,28950,28950,28950,28950,0
|
|
20230601,201000,89925086300,28950,28950,28950,28950,0
|
|
20230601,200900,89925086300,28950,28950,28950,28950,0
|
|
20230601,200800,89925086300,28950,28950,28950,28950,0
|
|
20230601,200700,89925086300,28950,28950,28950,28950,0
|
|
20230601,200600,89925086300,28950,28950,28950,28950,0
|
|
20230601,200500,89925086300,28950,28950,28950,28950,0
|
|
20230601,200400,89925086300,28950,28950,28950,28950,0
|
|
20230601,200300,89925086300,28950,28950,28950,28950,0
|
|
20230601,200200,89925086300,28950,28950,28950,28950,0
|
|
20230601,200100,89925086300,28950,28950,28950,28950,0
|
|
20230601,200000,89925086300,28950,28950,28950,28950,0
|
|
20230601,195900,89925086300,28950,28950,28950,28950,0
|
|
20230601,195800,89925086300,28950,28950,28950,28950,0
|
|
20230601,195700,89925086300,28950,28950,28950,28950,0
|
|
20230601,195600,89925086300,28950,28950,28950,28950,0
|
|
20230601,195500,89925086300,28950,28950,28950,28950,0
|
|
20230601,195400,89925086300,28950,28950,28950,28950,0
|
|
20230601,195300,89925086300,28950,28950,28950,28950,0
|
|
20230601,195200,89925086300,28950,28950,28950,28950,0
|
|
20230601,195100,89925086300,28950,28950,28950,28950,0
|
|
20230601,195000,89925086300,28950,28950,28950,28950,0
|
|
20230601,194900,89925086300,28950,28950,28950,28950,0
|
|
20230601,194800,89925086300,28950,28950,28950,28950,0
|
|
20230601,194700,89925086300,28950,28950,28950,28950,0
|
|
20230601,194600,89925086300,28950,28950,28950,28950,0
|
|
20230601,194500,89925086300,28950,28950,28950,28950,0
|
|
20230601,194400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,194300,89925086300,28950,28950,28950,28950,0
|
|
20230601,194200,89925086300,28950,28950,28950,28950,0
|
|
20230601,194100,89925086300,28950,28950,28950,28950,0
|
|
20230601,194000,89925086300,28950,28950,28950,28950,0
|
|
20230601,193900,89925086300,28950,28950,28950,28950,0
|
|
20230601,193800,89925086300,28950,28950,28950,28950,0
|
|
20230601,193700,89925086300,28950,28950,28950,28950,0
|
|
20230601,193600,89925086300,28950,28950,28950,28950,0
|
|
20230601,193500,89925086300,28950,28950,28950,28950,0
|
|
20230601,193400,89925086300,28950,28950,28950,28950,0
|
|
20230601,193300,89925086300,28950,28950,28950,28950,0
|
|
20230601,193200,89925086300,28950,28950,28950,28950,0
|
|
20230601,193100,89925086300,28950,28950,28950,28950,0
|
|
20230601,193000,89925086300,28950,28950,28950,28950,0
|
|
20230601,192900,89925086300,28950,28950,28950,28950,0
|
|
20230601,192800,89925086300,28950,28950,28950,28950,0
|
|
20230601,192700,89925086300,28950,28950,28950,28950,0
|
|
20230601,192600,89925086300,28950,28950,28950,28950,0
|
|
20230601,192500,89925086300,28950,28950,28950,28950,0
|
|
20230601,192400,89925086300,28950,28950,28950,28950,0
|
|
20230601,192300,89925086300,28950,28950,28950,28950,0
|
|
20230601,192200,89925086300,28950,28950,28950,28950,0
|
|
20230601,192100,89925086300,28950,28950,28950,28950,0
|
|
20230601,192000,89925086300,28950,28950,28950,28950,0
|
|
20230601,191900,89925086300,28950,28950,28950,28950,0
|
|
20230601,191800,89925086300,28950,28950,28950,28950,0
|
|
20230601,191700,89925086300,28950,28950,28950,28950,0
|
|
20230601,191600,89925086300,28950,28950,28950,28950,0
|
|
20230601,191500,89925086300,28950,28950,28950,28950,0
|
|
20230601,191400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,191300,89925086300,28950,28950,28950,28950,0
|
|
20230601,191200,89925086300,28950,28950,28950,28950,0
|
|
20230601,191100,89925086300,28950,28950,28950,28950,0
|
|
20230601,191000,89925086300,28950,28950,28950,28950,0
|
|
20230601,190900,89925086300,28950,28950,28950,28950,0
|
|
20230601,190800,89925086300,28950,28950,28950,28950,0
|
|
20230601,190700,89925086300,28950,28950,28950,28950,0
|
|
20230601,190600,89925086300,28950,28950,28950,28950,0
|
|
20230601,190500,89925086300,28950,28950,28950,28950,0
|
|
20230601,190400,89925086300,28950,28950,28950,28950,0
|
|
20230601,190300,89925086300,28950,28950,28950,28950,0
|
|
20230601,190200,89925086300,28950,28950,28950,28950,0
|
|
20230601,190100,89925086300,28950,28950,28950,28950,0
|
|
20230601,190000,89925086300,28950,28950,28950,28950,0
|
|
20230601,185900,89925086300,28950,28950,28950,28950,0
|
|
20230601,185800,89925086300,28950,28950,28950,28950,0
|
|
20230601,185700,89925086300,28950,28950,28950,28950,0
|
|
20230601,185600,89925086300,28950,28950,28950,28950,0
|
|
20230601,185500,89925086300,28950,28950,28950,28950,0
|
|
20230601,185400,89925086300,28950,28950,28950,28950,0
|
|
20230601,185300,89925086300,28950,28950,28950,28950,0
|
|
20230601,185200,89925086300,28950,28950,28950,28950,0
|
|
20230601,185100,89925086300,28950,28950,28950,28950,0
|
|
20230601,185000,89925086300,28950,28950,28950,28950,0
|
|
20230601,184900,89925086300,28950,28950,28950,28950,0
|
|
20230601,184800,89925086300,28950,28950,28950,28950,0
|
|
20230601,184700,89925086300,28950,28950,28950,28950,0
|
|
20230601,184600,89925086300,28950,28950,28950,28950,0
|
|
20230601,184500,89925086300,28950,28950,28950,28950,0
|
|
20230601,184400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,184300,89925086300,28950,28950,28950,28950,0
|
|
20230601,184200,89925086300,28950,28950,28950,28950,0
|
|
20230601,184100,89925086300,28950,28950,28950,28950,0
|
|
20230601,184000,89925086300,28950,28950,28950,28950,0
|
|
20230601,183900,89925086300,28950,28950,28950,28950,0
|
|
20230601,183800,89925086300,28950,28950,28950,28950,0
|
|
20230601,183700,89925086300,28950,28950,28950,28950,0
|
|
20230601,183600,89925086300,28950,28950,28950,28950,0
|
|
20230601,183500,89925086300,28950,28950,28950,28950,0
|
|
20230601,183400,89925086300,28950,28950,28950,28950,0
|
|
20230601,183300,89925086300,28950,28950,28950,28950,0
|
|
20230601,183200,89925086300,28950,28950,28950,28950,0
|
|
20230601,183100,89925086300,28950,28950,28950,28950,0
|
|
20230601,183000,89925086300,28950,28950,28950,28950,0
|
|
20230601,182900,89925086300,28950,28950,28950,28950,0
|
|
20230601,182800,89925086300,28950,28950,28950,28950,0
|
|
20230601,182700,89925086300,28950,28950,28950,28950,0
|
|
20230601,182600,89925086300,28950,28950,28950,28950,0
|
|
20230601,182500,89925086300,28950,28950,28950,28950,0
|
|
20230601,182400,89925086300,28950,28950,28950,28950,0
|
|
20230601,182300,89925086300,28950,28950,28950,28950,0
|
|
20230601,182200,89925086300,28950,28950,28950,28950,0
|
|
20230601,182100,89925086300,28950,28950,28950,28950,0
|
|
20230601,182000,89925086300,28950,28950,28950,28950,0
|
|
20230601,181900,89925086300,28950,28950,28950,28950,0
|
|
20230601,181800,89925086300,28950,28950,28950,28950,0
|
|
20230601,181700,89925086300,28950,28950,28950,28950,0
|
|
20230601,181600,89925086300,28950,28950,28950,28950,0
|
|
20230601,181500,89925086300,28950,28950,28950,28950,0
|
|
20230601,181400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,181300,89925086300,28950,28950,28950,28950,0
|
|
20230601,181200,89925086300,28950,28950,28950,28950,0
|
|
20230601,181100,89925086300,28950,28950,28950,28950,0
|
|
20230601,181000,89925086300,28950,28950,28950,28950,0
|
|
20230601,180900,89925086300,28950,28950,28950,28950,0
|
|
20230601,180800,89925086300,28950,28950,28950,28950,0
|
|
20230601,180700,89925086300,28950,28950,28950,28950,0
|
|
20230601,180600,89925086300,28950,28950,28950,28950,0
|
|
20230601,180500,89925086300,28950,28950,28950,28950,0
|
|
20230601,180400,89925086300,28950,28950,28950,28950,0
|
|
20230601,180300,89925086300,28950,28950,28950,28950,0
|
|
20230601,180200,89925086300,28950,28950,28950,28950,0
|
|
20230601,180100,89925086300,28950,28950,28950,28950,0
|
|
20230601,180000,89925086300,28950,28950,28950,28950,0
|
|
20230601,175900,89925086300,28950,28950,28950,28950,0
|
|
20230601,175800,89925086300,28950,28950,28950,28950,0
|
|
20230601,175700,89925086300,28950,28950,28950,28950,0
|
|
20230601,175600,89925086300,28950,28950,28950,28950,0
|
|
20230601,175500,89925086300,28950,28950,28950,28950,0
|
|
20230601,175400,89925086300,28950,28950,28950,28950,0
|
|
20230601,175300,89925086300,28950,28950,28950,28950,0
|
|
20230601,175200,89925086300,28950,28950,28950,28950,0
|
|
20230601,175100,89925086300,28950,28950,28950,28950,0
|
|
20230601,175000,89925086300,28950,28950,28950,28950,0
|
|
20230601,174900,89925086300,28950,28950,28950,28950,0
|
|
20230601,174800,89925086300,28950,28950,28950,28950,0
|
|
20230601,174700,89925086300,28950,28950,28950,28950,0
|
|
20230601,174600,89925086300,28950,28950,28950,28950,0
|
|
20230601,174500,89925086300,28950,28950,28950,28950,0
|
|
20230601,174400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,174300,89925086300,28950,28950,28950,28950,0
|
|
20230601,174200,89925086300,28950,28950,28950,28950,0
|
|
20230601,174100,89925086300,28950,28950,28950,28950,0
|
|
20230601,174000,89925086300,28950,28950,28950,28950,0
|
|
20230601,173900,89925086300,28950,28950,28950,28950,0
|
|
20230601,173800,89925086300,28950,28950,28950,28950,0
|
|
20230601,173700,89925086300,28950,28950,28950,28950,0
|
|
20230601,173600,89925086300,28950,28950,28950,28950,0
|
|
20230601,173500,89925086300,28950,28950,28950,28950,0
|
|
20230601,173400,89925086300,28950,28950,28950,28950,0
|
|
20230601,173300,89925086300,28950,28950,28950,28950,0
|
|
20230601,173200,89925086300,28950,28950,28950,28950,0
|
|
20230601,173100,89925086300,28950,28950,28950,28950,0
|
|
20230601,173000,89925086300,28950,28950,28950,28950,0
|
|
20230601,172900,89925086300,28950,28950,28950,28950,0
|
|
20230601,172800,89925086300,28950,28950,28950,28950,0
|
|
20230601,172700,89925086300,28950,28950,28950,28950,0
|
|
20230601,172600,89925086300,28950,28950,28950,28950,0
|
|
20230601,172500,89925086300,28950,28950,28950,28950,0
|
|
20230601,172400,89925086300,28950,28950,28950,28950,0
|
|
20230601,172300,89925086300,28950,28950,28950,28950,0
|
|
20230601,172200,89925086300,28950,28950,28950,28950,0
|
|
20230601,172100,89925086300,28950,28950,28950,28950,0
|
|
20230601,172000,89925086300,28950,28950,28950,28950,0
|
|
20230601,171900,89925086300,28950,28950,28950,28950,0
|
|
20230601,171800,89925086300,28950,28950,28950,28950,0
|
|
20230601,171700,89925086300,28950,28950,28950,28950,0
|
|
20230601,171600,89925086300,28950,28950,28950,28950,0
|
|
20230601,171500,89925086300,28950,28950,28950,28950,0
|
|
20230601,171400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,171300,89925086300,28950,28950,28950,28950,0
|
|
20230601,171200,89925086300,28950,28950,28950,28950,0
|
|
20230601,171100,89925086300,28950,28950,28950,28950,0
|
|
20230601,171000,89925086300,28950,28950,28950,28950,0
|
|
20230601,170900,89925086300,28950,28950,28950,28950,0
|
|
20230601,170800,89925086300,28950,28950,28950,28950,0
|
|
20230601,170700,89925086300,28950,28950,28950,28950,0
|
|
20230601,170600,89925086300,28950,28950,28950,28950,0
|
|
20230601,170500,89925086300,28950,28950,28950,28950,0
|
|
20230601,170400,89925086300,28950,28950,28950,28950,0
|
|
20230601,170300,89925086300,28950,28950,28950,28950,0
|
|
20230601,170200,89925086300,28950,28950,28950,28950,0
|
|
20230601,170100,89925086300,28950,28950,28950,28950,0
|
|
20230601,170000,89925086300,28950,28950,28950,28950,0
|
|
20230601,165900,89925086300,28950,28950,28950,28950,0
|
|
20230601,165800,89925086300,28950,28950,28950,28950,0
|
|
20230601,165700,89925086300,28950,28950,28950,28950,0
|
|
20230601,165600,89925086300,28950,28950,28950,28950,0
|
|
20230601,165500,89925086300,28950,28950,28950,28950,0
|
|
20230601,165400,89925086300,28950,28950,28950,28950,0
|
|
20230601,165300,89925086300,28950,28950,28950,28950,0
|
|
20230601,165200,89925086300,28950,28950,28950,28950,0
|
|
20230601,165100,89925086300,28950,28950,28950,28950,0
|
|
20230601,165000,89925086300,28950,28950,28950,28950,0
|
|
20230601,164900,89925086300,28950,28950,28950,28950,0
|
|
20230601,164800,89925086300,28950,28950,28950,28950,0
|
|
20230601,164700,89925086300,28950,28950,28950,28950,0
|
|
20230601,164600,89925086300,28950,28950,28950,28950,0
|
|
20230601,164500,89925086300,28950,28950,28950,28950,0
|
|
20230601,164400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,164300,89925086300,28950,28950,28950,28950,0
|
|
20230601,164200,89925086300,28950,28950,28950,28950,0
|
|
20230601,164100,89925086300,28950,28950,28950,28950,0
|
|
20230601,164000,89925086300,28950,28950,28950,28950,0
|
|
20230601,163900,89925086300,28950,28950,28950,28950,0
|
|
20230601,163800,89925086300,28950,28950,28950,28950,0
|
|
20230601,163700,89925086300,28950,28950,28950,28950,0
|
|
20230601,163600,89925086300,28950,28950,28950,28950,0
|
|
20230601,163500,89925086300,28950,28950,28950,28950,0
|
|
20230601,163400,89925086300,28950,28950,28950,28950,0
|
|
20230601,163300,89925086300,28950,28950,28950,28950,0
|
|
20230601,163200,89925086300,28950,28950,28950,28950,0
|
|
20230601,163100,89925086300,28950,28950,28950,28950,0
|
|
20230601,163000,89925086300,28950,28950,28950,28950,0
|
|
20230601,162900,89925086300,28950,28950,28950,28950,0
|
|
20230601,162800,89925086300,28950,28950,28950,28950,0
|
|
20230601,162700,89925086300,28950,28950,28950,28950,0
|
|
20230601,162600,89925086300,28950,28950,28950,28950,0
|
|
20230601,162500,89925086300,28950,28950,28950,28950,0
|
|
20230601,162400,89925086300,28950,28950,28950,28950,0
|
|
20230601,162300,89925086300,28950,28950,28950,28950,0
|
|
20230601,162200,89925086300,28950,28950,28950,28950,0
|
|
20230601,162100,89925086300,28950,28950,28950,28950,0
|
|
20230601,162000,89925086300,28950,28950,28950,28950,0
|
|
20230601,161900,89925086300,28950,28950,28950,28950,0
|
|
20230601,161800,89925086300,28950,28950,28950,28950,0
|
|
20230601,161700,89925086300,28950,28950,28950,28950,0
|
|
20230601,161600,89925086300,28950,28950,28950,28950,0
|
|
20230601,161500,89925086300,28950,28950,28950,28950,0
|
|
20230601,161400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,161300,89925086300,28950,28950,28950,28950,0
|
|
20230601,161200,89925086300,28950,28950,28950,28950,0
|
|
20230601,161100,89925086300,28950,28950,28950,28950,0
|
|
20230601,161000,89925086300,28950,28950,28950,28950,0
|
|
20230601,160900,89925086300,28950,28950,28950,28950,0
|
|
20230601,160800,89925086300,28950,28950,28950,28950,0
|
|
20230601,160700,89925086300,28950,28950,28950,28950,0
|
|
20230601,160600,89925086300,28950,28950,28950,28950,0
|
|
20230601,160500,89925086300,28950,28950,28950,28950,0
|
|
20230601,160400,89925086300,28950,28950,28950,28950,0
|
|
20230601,160300,89925086300,28950,28950,28950,28950,0
|
|
20230601,160200,89925086300,28950,28950,28950,28950,0
|
|
20230601,160100,89925086300,28950,28950,28950,28950,0
|
|
20230601,160000,89925086300,28950,28950,28950,28950,0
|
|
20230601,155900,89925086300,28950,28950,28950,28950,0
|
|
20230601,155800,89925086300,28950,28950,28950,28950,0
|
|
20230601,155700,89925086300,28950,28950,28950,28950,0
|
|
20230601,155600,89925086300,28950,28950,28950,28950,0
|
|
20230601,155500,89925086300,28950,28950,28950,28950,0
|
|
20230601,155400,89925086300,28950,28950,28950,28950,0
|
|
20230601,155300,89925086300,28950,28950,28950,28950,0
|
|
20230601,155200,89925086300,28950,28950,28950,28950,0
|
|
20230601,155100,89925086300,28950,28950,28950,28950,0
|
|
20230601,155000,89925086300,28950,28950,28950,28950,0
|
|
20230601,154900,89925086300,28950,28950,28950,28950,0
|
|
20230601,154800,89925086300,28950,28950,28950,28950,0
|
|
20230601,154700,89925086300,28950,28950,28950,28950,0
|
|
20230601,154600,89925086300,28950,28950,28950,28950,0
|
|
20230601,154500,89925086300,28950,28950,28950,28950,0
|
|
20230601,154400,89925086300,28950,28950,28950,28950,61008
|
|
20230601,154300,89925086300,28950,28950,28950,28950,0
|
|
20230601,154200,89925086300,28950,28950,28950,28950,0
|
|
20230601,154100,89925086300,28950,28950,28950,28950,0
|
|
20230601,154000,89925086300,28950,28950,28950,28950,0
|
|
20230601,153900,89925086300,28950,28950,28950,28950,0
|
|
20230601,153800,89925086300,28950,28950,28950,28950,0
|
|
20230601,153700,89925086300,28950,28950,28950,28950,0
|
|
20230601,153600,89925086300,28950,28950,28950,28950,0
|
|
20230601,153500,89925086300,28950,28950,28950,28950,0
|
|
20230601,153400,89925086300,28950,28950,28950,28950,0
|
|
20230601,153300,89925086300,28950,28950,28950,28950,0
|
|
20230601,153200,89925086300,28950,28950,28950,28950,0
|
|
20230601,153100,89925086300,28950,28950,28950,28950,0
|
|
20230601,153000,89925086300,28950,28950,28950,28950,61008
|
|
20230601,152900,88158904700,29050,29050,29050,29050,0
|
|
20230601,152800,88158904700,29050,29050,29050,29050,0
|
|
20230601,152700,88158904700,29050,29050,29050,29050,0
|
|
20230601,152600,88158904700,29050,29050,29050,29050,0
|
|
20230601,152500,88158904700,29050,29050,29050,29050,0
|
|
20230601,152400,88158904700,29050,29050,29050,29050,0
|
|
20230601,152300,88158904700,29050,29050,29050,29050,0
|
|
20230601,152200,88158904700,29050,29050,29050,29050,0
|
|
20230601,152100,88158904700,29050,29050,29050,29050,0
|
|
20230601,152000,88158904700,29050,29050,29050,29050,0
|
|
20230601,151900,88158904700,29050,29050,29100,29000,16985
|
|
20230601,151800,87665509200,29100,28950,29100,28950,23564
|
|
20230601,151700,86981768400,29000,28950,29000,28900,11334
|
|
20230601,151600,86653534150,28950,28950,28950,28900,9013
|
|
20230601,151500,86392722900,28900,28850,28950,28850,5375
|
|
20230601,151400,86237401100,28850,28850,28900,28850,6671
|
|
20230601,151300,86044627900,28900,28850,28900,28850,2389
|
|
20230601,151200,85975609600,28900,28900,28900,28850,4593
|
|
20230601,151100,85843078600,28900,28900,28950,28850,7226
|
|
20230601,151000,85634216900,28900,28950,28950,28900,1973
|
|
20230601,150900,85577140300,28950,28950,28950,28900,5586
|
|
20230601,150800,85415567650,28950,28950,28950,28900,2396
|
|
20230601,150700,85346277600,28950,28850,28950,28800,8269
|
|
20230601,150600,85107292000,28850,28900,28900,28850,5081
|
|
20230601,150500,84960680700,28900,28950,28950,28850,2654
|
|
20230601,150400,84883978800,28900,28850,28950,28800,13342
|
|
20230601,150300,84498449050,28850,28850,28850,28800,8063
|
|
20230601,150200,84265838500,28800,28800,28850,28800,4181
|
|
20230601,150100,84145325800,28800,28800,28850,28800,2370
|
|
20230601,150000,84077057800,28800,28800,28850,28800,1220
|
|
20230601,145900,84041911550,28800,28750,28850,28750,946
|
|
20230601,145800,84014653300,28800,28850,28850,28750,2873
|
|
20230601,145700,83931891200,28850,28850,28850,28800,2347
|
|
20230601,145600,83864271250,28800,28800,28850,28750,4783
|
|
20230601,145500,83726520300,28800,28800,28800,28750,1258
|
|
20230601,145400,83690322850,28800,28650,28800,28600,11521
|
|
20230601,145300,83359580700,28650,28600,28650,28600,3883
|
|
20230601,145200,83248404500,28600,28750,28800,28600,9946
|
|
20230601,145100,82962959650,28750,28750,28800,28750,2306
|
|
20230601,145000,82896653050,28750,28800,28800,28750,660
|
|
20230601,144900,82877662400,28750,28750,28800,28750,2654
|
|
20230601,144800,82801266950,28800,28750,28800,28700,4736
|
|
20230601,144700,82665054950,28750,28750,28750,28700,1018
|
|
20230601,144600,82635799100,28750,28750,28800,28700,4355
|
|
20230601,144500,82510621350,28750,28800,28800,28750,835
|
|
20230601,144400,82486585850,28800,28800,28800,28750,1033
|
|
20230601,144300,82456848200,28800,28750,28800,28750,3281
|
|
20230601,144200,82362370100,28750,28800,28800,28750,1538
|
|
20230601,144100,82318126150,28800,28850,28850,28750,4657
|
|
20230601,144000,82183985250,28850,28800,28850,28750,3816
|
|
20230601,143900,82074097150,28800,28850,28850,28750,2128
|
|
20230601,143800,82012805750,28850,28850,28850,28800,2218
|
|
20230601,143700,81948833850,28850,28850,28850,28800,1391
|
|
20230601,143600,81908732000,28800,28800,28850,28750,2954
|
|
20230601,143500,81823612250,28800,28750,28800,28700,4846
|
|
20230601,143400,81684238850,28750,28800,28800,28700,6751
|
|
20230601,143300,81490101100,28800,28750,28800,28700,3669
|
|
20230601,143200,81384605400,28750,28750,28800,28750,1303
|
|
20230601,143100,81347090750,28750,28800,28800,28750,1231
|
|
20230601,143000,81311662850,28750,28800,28850,28750,1990
|
|
20230601,142900,81254374050,28800,28800,28850,28750,2921
|
|
20230601,142800,81170281450,28850,28800,28850,28800,1097
|
|
20230601,142700,81138644950,28800,28800,28850,28750,2252
|
|
20230601,142600,81073788800,28800,28700,28800,28700,4124
|
|
20230601,142500,80955131350,28700,28750,28750,28700,1707
|
|
20230601,142400,80906126200,28750,28700,28750,28700,1215
|
|
20230601,142300,80871230600,28700,28700,28700,28650,3589
|
|
20230601,142200,80768303600,28650,28700,28700,28650,2100
|
|
20230601,142100,80708128500,28650,28700,28700,28650,2649
|
|
20230601,142000,80632220600,28650,28750,28750,28650,1023
|
|
20230601,141900,80602873250,28700,28750,28750,28700,1870
|
|
20230601,141800,80549199250,28750,28650,28750,28650,3448
|
|
20230601,141700,80450219150,28650,28600,28700,28600,4665
|
|
20230601,141600,80316580300,28650,28650,28650,28600,9335
|
|
20230601,141500,80049574200,28600,28700,28700,28600,9434
|
|
20230601,141400,79779118250,28700,28750,28800,28700,11036
|
|
20230601,141300,79462034250,28750,28800,28800,28750,2706
|
|
20230601,141200,79384151000,28850,28750,28850,28750,1147
|
|
20230601,141100,79351132400,28800,28800,28850,28750,2035
|
|
20230601,141000,79292494600,28850,28800,28850,28750,1497
|
|
20230601,140900,79249382950,28800,28800,28850,28800,2096
|
|
20230601,140800,79189005150,28800,28750,28850,28750,2837
|
|
20230601,140700,79107324400,28800,28800,28800,28750,1259
|
|
20230601,140600,79071099300,28800,28800,28850,28750,1687
|
|
20230601,140500,79022533450,28800,28800,28850,28750,6396
|
|
20230601,140400,78838487950,28800,28750,28800,28750,1629
|
|
20230601,140300,78791589150,28750,28750,28800,28750,1231
|
|
20230601,140200,78756184350,28750,28750,28800,28750,798
|
|
20230601,140100,78733226600,28750,28800,28800,28750,2766
|
|
20230601,140000,78653702550,28800,28750,28800,28750,1846
|
|
20230601,135900,78600616100,28750,28750,28800,28700,4817
|
|
20230601,135800,78462055300,28800,28800,28800,28750,1329
|
|
20230601,135700,78423836200,28800,28750,28800,28750,1041
|
|
20230601,135600,78393879400,28750,28700,28800,28700,1105
|
|
20230601,135500,78362108000,28750,28750,28800,28750,2724
|
|
20230601,135400,78283785850,28750,28850,28850,28750,1646
|
|
20230601,135300,78236436950,28800,28800,28850,28750,2332
|
|
20230601,135200,78169306150,28800,28850,28850,28750,2469
|
|
20230601,135100,78098273800,28800,28850,28850,28800,2513
|
|
20230601,135000,78025863400,28850,28800,28850,28750,5326
|
|
20230601,134900,77872334850,28750,28750,28800,28700,6871
|
|
20230601,134800,77674790300,28800,28850,28900,28800,3666
|
|
20230601,134700,77569157250,28850,28900,28900,28850,2728
|
|
20230601,134600,77490418350,28900,28800,28900,28800,5336
|
|
20230601,134500,77336430250,28850,28800,28850,28700,17405
|
|
20230601,134400,76835585100,28850,28950,29000,28800,22430
|
|
20230601,134300,76187801250,28950,28900,29000,28900,4243
|
|
20230601,134200,76064928700,28900,28950,29000,28900,7821
|
|
20230601,134100,75838505650,29000,29000,29100,28950,11480
|
|
20230601,134000,75505381200,29000,29100,29150,29000,15579
|
|
20230601,133900,75052596200,29050,29100,29150,29050,23408
|
|
20230601,133800,74371341150,29100,28950,29200,28950,42767
|
|
20230601,133700,73127077600,29000,28950,29150,28950,88256
|
|
20230601,133600,70564814650,28950,28850,29000,28850,23206
|
|
20230601,133500,69893415750,28900,28850,28900,28800,4747
|
|
20230601,133400,69756378600,28850,28850,28900,28800,9900
|
|
20230601,133300,69470505350,28850,28850,28850,28750,6307
|
|
20230601,133200,69288781450,28800,28850,28850,28800,3035
|
|
20230601,133100,69201236400,28850,28850,28850,28800,1111
|
|
20230601,133000,69169196450,28850,28750,28850,28750,5292
|
|
20230601,132900,69016952000,28800,28750,28800,28750,1071
|
|
20230601,132800,68986135100,28750,28800,28850,28750,5359
|
|
20230601,132700,68831928350,28800,28900,28900,28800,5548
|
|
20230601,132600,68671778350,28900,28950,28950,28850,7819
|
|
20230601,132500,68445771500,28900,28900,28950,28850,12430
|
|
20230601,132400,68086406150,28900,28750,28900,28750,15340
|
|
20230601,132300,67643983800,28750,28750,28800,28750,620
|
|
20230601,132200,67626136200,28800,28750,28800,28700,2684
|
|
20230601,132100,67549002500,28750,28750,28800,28700,3470
|
|
20230601,132000,67449256150,28750,28800,28800,28750,2148
|
|
20230601,131900,67387402650,28800,28750,28850,28700,4875
|
|
20230601,131800,67247033200,28750,28700,28800,28650,3200
|
|
20230601,131700,67155108200,28700,28600,28700,28550,9384
|
|
20230601,131600,66886785350,28600,28700,28750,28600,12737
|
|
20230601,131500,66521852450,28750,28750,28800,28700,6182
|
|
20230601,131400,66344136100,28800,28800,28850,28750,3538
|
|
20230601,131300,66242257350,28800,28800,28850,28750,4705
|
|
20230601,131200,66106772100,28850,28850,28900,28800,9309
|
|
20230601,131100,65838295350,28900,28900,28900,28850,2840
|
|
20230601,131000,65756298150,28850,28900,28900,28850,7042
|
|
20230601,130900,65552824800,28850,28900,28950,28800,23632
|
|
20230601,130800,64870320750,28900,28900,28950,28850,29963
|
|
20230601,130700,64003934800,28900,28800,28900,28750,55922
|
|
20230601,130600,62391047800,28800,28700,28800,28650,24566
|
|
20230601,130500,61685293300,28700,28700,28700,28650,2472
|
|
20230601,130400,61614427600,28650,28600,28700,28600,2487
|
|
20230601,130300,61543187600,28600,28550,28600,28550,2670
|
|
20230601,130200,61466847750,28550,28550,28600,28550,446
|
|
20230601,130100,61454112750,28550,28550,28600,28450,6999
|
|
20230601,130000,61254519500,28550,28650,28650,28550,1662
|
|
20230601,125900,61207035300,28650,28600,28650,28600,1102
|
|
20230601,125800,61175508650,28600,28600,28650,28600,1306
|
|
20230601,125700,61138141200,28600,28650,28700,28600,2855
|
|
20230601,125600,61056331800,28650,28700,28700,28600,4670
|
|
20230601,125500,60922502400,28650,28650,28700,28600,6635
|
|
20230601,125400,60732330700,28650,28600,28650,28600,861
|
|
20230601,125300,60707666700,28600,28650,28650,28600,1814
|
|
20230601,125200,60655772850,28600,28600,28650,28600,1877
|
|
20230601,125100,60602082750,28600,28700,28700,28550,13885
|
|
20230601,125000,60204215000,28700,28600,28700,28600,18078
|
|
20230601,124900,59686398650,28600,28550,28600,28500,4656
|
|
20230601,124800,59553428550,28550,28550,28550,28500,1034
|
|
20230601,124700,59523912900,28550,28500,28550,28500,1460
|
|
20230601,124600,59482277250,28500,28500,28550,28500,1526
|
|
20230601,124500,59438760500,28550,28450,28550,28450,5289
|
|
20230601,124400,59288074000,28450,28450,28500,28450,1448
|
|
20230601,124300,59246860000,28450,28450,28500,28450,992
|
|
20230601,124200,59218635450,28450,28450,28500,28450,1830
|
|
20230601,124100,59166563400,28500,28500,28500,28450,2168
|
|
20230601,124000,59104877800,28500,28500,28500,28450,708
|
|
20230601,123900,59084710250,28450,28500,28500,28450,915
|
|
20230601,123800,59058673500,28500,28500,28500,28450,839
|
|
20230601,123700,59034792850,28500,28500,28550,28450,5377
|
|
20230601,123600,58881554050,28550,28600,28600,28500,3260
|
|
20230601,123500,58788473400,28600,28600,28600,28550,4111
|
|
20230601,123400,58670919800,28600,28550,28650,28550,13356
|
|
20230601,123300,58288904850,28600,28500,28600,28500,22060
|
|
20230601,123200,57659625450,28450,28450,28450,28400,4940
|
|
20230601,123100,57519083250,28400,28350,28400,28350,2600
|
|
20230601,123000,57445330050,28300,28350,28350,28300,1717
|
|
20230601,122900,57396717900,28350,28350,28400,28300,1995
|
|
20230601,122800,57340191550,28350,28400,28400,28350,820
|
|
20230601,122700,57316936700,28400,28400,28400,28350,1134
|
|
20230601,122600,57284755600,28400,28400,28400,28350,913
|
|
20230601,122500,57258864100,28400,28400,28450,28400,1062
|
|
20230601,122400,57228702800,28350,28400,28400,28350,883
|
|
20230601,122300,57203631200,28400,28450,28450,28350,958
|
|
20230601,122200,57176430950,28450,28400,28450,28400,293
|
|
20230601,122100,57168106000,28400,28400,28450,28400,4032
|
|
20230601,122000,57053580150,28400,28400,28450,28400,2614
|
|
20230601,121900,56979297550,28450,28450,28450,28400,430
|
|
20230601,121800,56967084200,28450,28450,28500,28400,1090
|
|
20230601,121700,56936074800,28450,28500,28500,28450,1344
|
|
20230601,121600,56897833450,28500,28450,28500,28450,495
|
|
20230601,121500,56883740700,28450,28400,28450,28400,2028
|
|
20230601,121400,56826065500,28400,28450,28500,28400,3428
|
|
20230601,121300,56728538850,28450,28450,28500,28450,429
|
|
20230601,121200,56716318650,28500,28500,28500,28450,465
|
|
20230601,121100,56703079750,28500,28500,28500,28450,489
|
|
20230601,121000,56689143400,28500,28450,28500,28450,2292
|
|
20230601,120900,56623934100,28450,28450,28500,28450,941
|
|
20230601,120800,56597124300,28500,28450,28500,28400,1623
|
|
20230601,120700,56550968750,28500,28400,28500,28400,1407
|
|
20230601,120600,56510955700,28400,28450,28500,28400,1735
|
|
20230601,120500,56461594050,28450,28450,28450,28400,529
|
|
20230601,120400,56446551800,28400,28450,28450,28400,2006
|
|
20230601,120300,56389501800,28450,28400,28450,28400,6588
|
|
20230601,120200,56202365000,28400,28300,28400,28300,2383
|
|
20230601,120100,56134807350,28300,28250,28300,28200,1520
|
|
20230601,120000,56091830100,28200,28250,28300,28200,4288
|
|
20230601,115900,55970793550,28300,28250,28300,28250,1293
|
|
20230601,115800,55934255400,28300,28250,28300,28250,500
|
|
20230601,115700,55920121000,28250,28250,28300,28200,520
|
|
20230601,115600,55905440500,28250,28300,28300,28250,1221
|
|
20230601,115500,55870943900,28300,28350,28350,28300,1634
|
|
20230601,115400,55824687250,28300,28350,28350,28300,4606
|
|
20230601,115300,55694168050,28350,28350,28400,28350,633
|
|
20230601,115200,55676219100,28400,28350,28400,28300,1992
|
|
20230601,115100,55619735000,28400,28350,28400,28350,511
|
|
20230601,115000,55605246650,28350,28350,28400,28350,490
|
|
20230601,114900,55591351300,28350,28400,28400,28350,1091
|
|
20230601,114800,55560413750,28350,28350,28350,28300,1777
|
|
20230601,114700,55510043900,28300,28300,28350,28300,395
|
|
20230601,114600,55498856450,28300,28350,28350,28300,2225
|
|
20230601,114500,55435815000,28350,28350,28350,28250,1761
|
|
20230601,114400,55385975100,28350,28300,28350,28300,555
|
|
20230601,114300,55370266250,28300,28300,28350,28300,560
|
|
20230601,114200,55354412550,28300,28250,28350,28200,4658
|
|
20230601,114100,55222569200,28250,28300,28300,28250,1576
|
|
20230601,114000,55178031250,28300,28350,28400,28300,1479
|
|
20230601,113900,55136142000,28350,28200,28400,28200,4200
|
|
20230601,113800,55017238550,28250,28350,28350,28250,1926
|
|
20230601,113700,54962777450,28350,28250,28350,28200,4583
|
|
20230601,113600,54833105350,28250,28300,28300,28200,3347
|
|
20230601,113500,54738552300,28300,28150,28300,28150,1342
|
|
20230601,113400,54700655250,28150,28400,28400,28100,22376
|
|
20230601,113300,54069684550,28350,28400,28400,28350,1096
|
|
20230601,113200,54038588650,28350,28350,28350,28300,1446
|
|
20230601,113100,53997617150,28300,28250,28300,28250,2325
|
|
20230601,113000,53931864850,28300,28300,28300,28250,1618
|
|
20230601,112900,53886126600,28300,28300,28350,28250,3704
|
|
20230601,112800,53781359750,28300,28350,28350,28300,3139
|
|
20230601,112700,53692496850,28350,28350,28400,28300,3158
|
|
20230601,112600,53603076550,28400,28400,28400,28350,909
|
|
20230601,112500,53577293950,28400,28400,28450,28400,1215
|
|
20230601,112400,53542787250,28400,28400,28450,28350,2654
|
|
20230601,112300,53467463250,28400,28450,28450,28400,517
|
|
20230601,112200,53452773000,28400,28450,28450,28400,526
|
|
20230601,112100,53437830450,28400,28400,28450,28400,1036
|
|
20230601,112000,53408400800,28400,28450,28500,28400,338
|
|
20230601,111900,53398789100,28450,28300,28550,28300,10339
|
|
20230601,111800,53104572200,28300,28450,28450,28300,8146
|
|
20230601,111700,52873630400,28450,28450,28500,28400,1622
|
|
20230601,111600,52827482450,28450,28500,28500,28450,1649
|
|
20230601,111500,52780566550,28500,28500,28500,28450,359
|
|
20230601,111400,52770347650,28500,28500,28500,28450,616
|
|
20230601,111300,52752806850,28500,28500,28550,28450,908
|
|
20230601,111200,52726929050,28500,28450,28550,28450,2282
|
|
20230601,111100,52661908500,28450,28550,28550,28450,2106
|
|
20230601,111000,52601891500,28500,28600,28600,28500,1555
|
|
20230601,110900,52557493550,28600,28550,28600,28500,2193
|
|
20230601,110800,52494865550,28550,28550,28600,28550,533
|
|
20230601,110700,52479635200,28500,28600,28600,28500,4151
|
|
20230601,110600,52361056800,28600,28500,28600,28450,4911
|
|
20230601,110500,52220970500,28500,28600,28600,28500,1305
|
|
20230601,110400,52183762250,28600,28500,28600,28450,5310
|
|
20230601,110300,52032310200,28500,28400,28500,28400,1863
|
|
20230601,110200,51979299800,28400,28500,28500,28350,2074
|
|
20230601,110100,51920383650,28500,28450,28500,28400,735
|
|
20230601,110000,51899469650,28450,28400,28450,28350,2816
|
|
20230601,105900,51819428450,28400,28450,28450,28400,2009
|
|
20230601,105800,51762361100,28450,28450,28450,28400,1040
|
|
20230601,105700,51732782100,28450,28450,28500,28450,1557
|
|
20230601,105600,51688481550,28400,28450,28500,28400,2466
|
|
20230601,105500,51618340600,28450,28400,28450,28400,1295
|
|
20230601,105400,51581535050,28450,28500,28550,28400,1754
|
|
20230601,105300,51531602950,28400,28500,28550,28400,6097
|
|
20230601,105200,51357799150,28500,28450,28500,28450,2765
|
|
20230601,105100,51279018200,28450,28400,28450,28350,2109
|
|
20230601,105000,51219086100,28400,28300,28400,28300,3190
|
|
20230601,104900,51128605000,28350,28300,28350,28250,15922
|
|
20230601,104800,50678251400,28350,28350,28400,28300,5718
|
|
20230601,104700,50516166100,28350,28450,28450,28350,5356
|
|
20230601,104600,50364015150,28450,28400,28450,28350,1715
|
|
20230601,104500,50315314550,28350,28300,28400,28300,3961
|
|
20230601,104400,50203066600,28300,28350,28400,28300,9356
|
|
20230601,104300,49937953100,28350,28500,28500,28350,9936
|
|
20230601,104200,49655512400,28500,28500,28550,28450,4049
|
|
20230601,104100,49540107200,28500,28550,28600,28450,6961
|
|
20230601,104000,49341632700,28550,28650,28700,28550,17370
|
|
20230601,103900,48844753450,28650,28750,28750,28650,6443
|
|
20230601,103800,48659869100,28750,28650,28750,28600,7437
|
|
20230601,103700,48446748250,28650,28750,28800,28650,9360
|
|
20230601,103600,48178005850,28750,28700,28800,28650,9567
|
|
20230601,103500,47903047000,28650,28650,28700,28550,11840
|
|
20230601,103400,47563855300,28600,28750,28800,28600,17235
|
|
20230601,103300,47068724900,28700,28800,28850,28700,24353
|
|
20230601,103200,46367645550,28750,28400,28800,28400,65265
|
|
20230601,103100,44497896250,28400,28450,28450,28400,2607
|
|
20230601,103000,44423824050,28400,28500,28500,28400,6667
|
|
20230601,102900,44234157150,28500,28400,28500,28350,8621
|
|
20230601,102800,43989043200,28350,28350,28450,28300,7627
|
|
20230601,102700,43772619250,28400,28250,28400,28250,6491
|
|
20230601,102600,43588594000,28300,28400,28400,28200,19025
|
|
20230601,102500,43050863400,28400,28450,28450,28300,13235
|
|
20230601,102400,42675277750,28400,28450,28450,28400,2729
|
|
20230601,102300,42597762750,28400,28550,28550,28400,7436
|
|
20230601,102200,42385978100,28500,28450,28550,28350,14700
|
|
20230601,102100,41967802000,28500,28400,28500,28300,23769
|
|
20230601,102000,41293829350,28400,28450,28450,28350,11266
|
|
20230601,101900,40973786950,28450,28550,28600,28450,7337
|
|
20230601,101800,40764547300,28600,28650,28650,28500,11816
|
|
20230601,101700,40427042650,28600,28650,28650,28550,8044
|
|
20230601,101600,40196976800,28650,28550,28650,28500,13621
|
|
20230601,101500,39807670050,28550,28450,28550,28400,13431
|
|
20230601,101400,39425598550,28450,28400,28500,28350,12454
|
|
20230601,101300,39071769250,28450,28350,28450,28300,24333
|
|
20230601,101200,38381479350,28350,28600,28650,28350,23700
|
|
20230601,101100,37707349750,28650,28700,28700,28550,14241
|
|
20230601,101000,37299575700,28650,28500,28700,28450,20402
|
|
20230601,100900,36715667050,28500,28550,28550,28450,21277
|
|
20230601,100800,36109389950,28500,28450,28600,28400,17601
|
|
20230601,100700,35607498050,28450,28750,28750,28350,39604
|
|
20230601,100600,34477144800,28750,28700,28800,28600,32613
|
|
20230601,100500,33541215400,28750,28800,28900,28700,43783
|
|
20230601,100400,32279199900,28750,28700,28900,28700,57772
|
|
20230601,100300,30614866950,28750,28750,28800,28650,35129
|
|
20230601,100200,29605886700,28750,28650,28750,28650,31314
|
|
20230601,100100,28706727750,28650,28550,28700,28500,33768
|
|
20230601,100000,27739705200,28500,28600,28600,28350,26281
|
|
20230601,095900,26991581900,28550,28600,28600,28400,27077
|
|
20230601,095800,26219100450,28550,28450,28700,28450,46541
|
|
20230601,095700,24888353200,28450,28500,28550,28350,36935
|
|
20230601,095600,23838422650,28500,28450,28700,28350,104718
|
|
20230601,095500,20852267300,28400,28200,28450,28100,59609
|
|
20230601,095400,19162626150,28100,27950,28300,27900,84482
|
|
20230601,095300,16788567650,27950,27800,27950,27750,46368
|
|
20230601,095200,15497308750,27750,27650,27800,27600,28752
|
|
20230601,095100,14700635450,27600,27600,27650,27600,6603
|
|
20230601,095000,14518263250,27600,27600,27650,27550,4746
|
|
20230601,094900,14387266400,27600,27500,27650,27450,9178
|
|
20230601,094800,14134210250,27450,27450,27550,27400,6049
|
|
20230601,094700,13968052150,27450,27550,27600,27400,3250
|
|
20230601,094600,13878662750,27550,27550,27600,27500,6001
|
|
20230601,094500,13713317200,27500,27450,27550,27400,6689
|
|
20230601,094400,13529396400,27450,27500,27500,27400,3548
|
|
20230601,094300,13432001500,27450,27500,27500,27450,3465
|
|
20230601,094200,13336799700,27500,27500,27500,27400,2897
|
|
20230601,094100,13257180750,27500,27400,27550,27400,1706
|
|
20230601,094000,13210297750,27400,27300,27500,27250,6097
|
|
20230601,093900,13043485150,27300,27300,27300,27200,8858
|
|
20230601,093800,12801972200,27300,27450,27450,27300,7974
|
|
20230601,093700,12583773550,27400,27600,27600,27400,7694
|
|
20230601,093600,12372222150,27600,27600,27600,27500,3589
|
|
20230601,093500,12273288000,27600,27550,27600,27500,5351
|
|
20230601,093400,12125963150,27550,27750,27750,27500,16577
|
|
20230601,093300,11668571450,27700,27600,27700,27550,17166
|
|
20230601,093200,11193898400,27600,27550,27600,27550,6424
|
|
20230601,093100,11016664150,27550,27400,27650,27400,17425
|
|
20230601,093000,10536718000,27450,27500,27550,27400,7059
|
|
20230601,092900,10342666700,27500,27500,27550,27450,3976
|
|
20230601,092800,10233288550,27500,27550,27600,27450,22555
|
|
20230601,092700,9611948650,27550,27450,27600,27400,27676
|
|
20230601,092600,8850947950,27400,27250,27400,27250,15560
|
|
20230601,092500,8425077900,27250,27350,27350,27250,6423
|
|
20230601,092400,8249708500,27300,27350,27400,27300,12143
|
|
20230601,092300,7917659350,27350,27200,27400,27200,16324
|
|
20230601,092200,7471925000,27250,27150,27250,27100,9542
|
|
20230601,092100,7212602900,27150,27050,27200,27050,7760
|
|
20230601,092000,7002137850,27050,26850,27150,26850,17031
|
|
20230601,091900,6542083350,26900,26850,26900,26850,1768
|
|
20230601,091800,6494605600,26850,26900,26900,26800,6834
|
|
20230601,091700,6311073300,26900,26950,27000,26900,11725
|
|
20230601,091600,5995395850,26950,26900,27000,26850,5064
|
|
20230601,091500,5858954650,26950,26900,26950,26850,5355
|
|
20230601,091400,5714909750,26900,26850,26900,26800,4646
|
|
20230601,091300,5590092900,26850,26750,26900,26750,5411
|
|
20230601,091200,5444760150,26750,26700,26750,26700,6852
|
|
20230601,091100,5261568900,26700,26700,26750,26700,6240
|
|
20230601,091000,5094949450,26750,26750,26800,26700,10367
|
|
20230601,090900,4817699500,26750,26750,26900,26700,8351
|
|
20230601,090800,4594359250,26750,26550,26850,26500,10027
|
|
20230601,090700,4326939500,26550,26450,26550,26400,9127
|
|
20230601,090600,4085123800,26450,26450,26450,26350,8415
|
|
20230601,090500,3862830450,26400,26400,26450,26350,17522
|
|
20230601,090400,3400586950,26400,26400,26500,26300,13821
|
|
20230601,090300,3035751250,26350,26300,26450,26250,14862
|
|
20230601,090200,2644086150,26300,26450,26600,26250,37766
|
|
20230601,090100,1646817850,26450,26500,26600,26450,23101
|
|
20230601,090000,1034541150,26500,26750,26800,26300,38486
|