773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,214900,6739549850,20750,20750,20750,20750,0
|
|
20230601,214800,6739549850,20750,20750,20750,20750,0
|
|
20230601,214700,6739549850,20750,20750,20750,20750,0
|
|
20230601,214600,6739549850,20750,20750,20750,20750,0
|
|
20230601,214500,6739549850,20750,20750,20750,20750,0
|
|
20230601,214400,6739549850,20750,20750,20750,20750,0
|
|
20230601,214300,6739549850,20750,20750,20750,20750,0
|
|
20230601,214200,6739549850,20750,20750,20750,20750,0
|
|
20230601,214100,6739549850,20750,20750,20750,20750,0
|
|
20230601,214000,6739549850,20750,20750,20750,20750,0
|
|
20230601,213900,6739549850,20750,20750,20750,20750,0
|
|
20230601,213800,6739549850,20750,20750,20750,20750,0
|
|
20230601,213700,6739549850,20750,20750,20750,20750,0
|
|
20230601,213600,6739549850,20750,20750,20750,20750,0
|
|
20230601,213500,6739549850,20750,20750,20750,20750,0
|
|
20230601,213400,6739549850,20750,20750,20750,20750,0
|
|
20230601,213300,6739549850,20750,20750,20750,20750,0
|
|
20230601,213200,6739549850,20750,20750,20750,20750,0
|
|
20230601,213100,6739549850,20750,20750,20750,20750,0
|
|
20230601,213000,6739549850,20750,20750,20750,20750,0
|
|
20230601,212900,6739549850,20750,20750,20750,20750,0
|
|
20230601,212800,6739549850,20750,20750,20750,20750,0
|
|
20230601,212700,6739549850,20750,20750,20750,20750,0
|
|
20230601,212600,6739549850,20750,20750,20750,20750,0
|
|
20230601,212500,6739549850,20750,20750,20750,20750,0
|
|
20230601,212400,6739549850,20750,20750,20750,20750,0
|
|
20230601,212300,6739549850,20750,20750,20750,20750,0
|
|
20230601,212200,6739549850,20750,20750,20750,20750,0
|
|
20230601,212100,6739549850,20750,20750,20750,20750,0
|
|
20230601,212000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,211900,6739549850,20750,20750,20750,20750,0
|
|
20230601,211800,6739549850,20750,20750,20750,20750,0
|
|
20230601,211700,6739549850,20750,20750,20750,20750,0
|
|
20230601,211600,6739549850,20750,20750,20750,20750,0
|
|
20230601,211500,6739549850,20750,20750,20750,20750,0
|
|
20230601,211400,6739549850,20750,20750,20750,20750,0
|
|
20230601,211300,6739549850,20750,20750,20750,20750,0
|
|
20230601,211200,6739549850,20750,20750,20750,20750,0
|
|
20230601,211100,6739549850,20750,20750,20750,20750,0
|
|
20230601,211000,6739549850,20750,20750,20750,20750,0
|
|
20230601,210900,6739549850,20750,20750,20750,20750,0
|
|
20230601,210800,6739549850,20750,20750,20750,20750,0
|
|
20230601,210700,6739549850,20750,20750,20750,20750,0
|
|
20230601,210600,6739549850,20750,20750,20750,20750,0
|
|
20230601,210500,6739549850,20750,20750,20750,20750,0
|
|
20230601,210400,6739549850,20750,20750,20750,20750,0
|
|
20230601,210300,6739549850,20750,20750,20750,20750,0
|
|
20230601,210200,6739549850,20750,20750,20750,20750,0
|
|
20230601,210100,6739549850,20750,20750,20750,20750,0
|
|
20230601,210000,6739549850,20750,20750,20750,20750,0
|
|
20230601,205900,6739549850,20750,20750,20750,20750,0
|
|
20230601,205800,6739549850,20750,20750,20750,20750,0
|
|
20230601,205700,6739549850,20750,20750,20750,20750,0
|
|
20230601,205600,6739549850,20750,20750,20750,20750,0
|
|
20230601,205500,6739549850,20750,20750,20750,20750,0
|
|
20230601,205400,6739549850,20750,20750,20750,20750,0
|
|
20230601,205300,6739549850,20750,20750,20750,20750,0
|
|
20230601,205200,6739549850,20750,20750,20750,20750,0
|
|
20230601,205100,6739549850,20750,20750,20750,20750,0
|
|
20230601,205000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,204900,6739549850,20750,20750,20750,20750,0
|
|
20230601,204800,6739549850,20750,20750,20750,20750,0
|
|
20230601,204700,6739549850,20750,20750,20750,20750,0
|
|
20230601,204600,6739549850,20750,20750,20750,20750,0
|
|
20230601,204500,6739549850,20750,20750,20750,20750,0
|
|
20230601,204400,6739549850,20750,20750,20750,20750,0
|
|
20230601,204300,6739549850,20750,20750,20750,20750,0
|
|
20230601,204200,6739549850,20750,20750,20750,20750,0
|
|
20230601,204100,6739549850,20750,20750,20750,20750,0
|
|
20230601,204000,6739549850,20750,20750,20750,20750,0
|
|
20230601,203900,6739549850,20750,20750,20750,20750,0
|
|
20230601,203800,6739549850,20750,20750,20750,20750,0
|
|
20230601,203700,6739549850,20750,20750,20750,20750,0
|
|
20230601,203600,6739549850,20750,20750,20750,20750,0
|
|
20230601,203500,6739549850,20750,20750,20750,20750,0
|
|
20230601,203400,6739549850,20750,20750,20750,20750,0
|
|
20230601,203300,6739549850,20750,20750,20750,20750,0
|
|
20230601,203200,6739549850,20750,20750,20750,20750,0
|
|
20230601,203100,6739549850,20750,20750,20750,20750,0
|
|
20230601,203000,6739549850,20750,20750,20750,20750,0
|
|
20230601,202900,6739549850,20750,20750,20750,20750,0
|
|
20230601,202800,6739549850,20750,20750,20750,20750,0
|
|
20230601,202700,6739549850,20750,20750,20750,20750,0
|
|
20230601,202600,6739549850,20750,20750,20750,20750,0
|
|
20230601,202500,6739549850,20750,20750,20750,20750,0
|
|
20230601,202400,6739549850,20750,20750,20750,20750,0
|
|
20230601,202300,6739549850,20750,20750,20750,20750,0
|
|
20230601,202200,6739549850,20750,20750,20750,20750,0
|
|
20230601,202100,6739549850,20750,20750,20750,20750,0
|
|
20230601,202000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,201900,6739549850,20750,20750,20750,20750,0
|
|
20230601,201800,6739549850,20750,20750,20750,20750,0
|
|
20230601,201700,6739549850,20750,20750,20750,20750,0
|
|
20230601,201600,6739549850,20750,20750,20750,20750,0
|
|
20230601,201500,6739549850,20750,20750,20750,20750,0
|
|
20230601,201400,6739549850,20750,20750,20750,20750,0
|
|
20230601,201300,6739549850,20750,20750,20750,20750,0
|
|
20230601,201200,6739549850,20750,20750,20750,20750,0
|
|
20230601,201100,6739549850,20750,20750,20750,20750,0
|
|
20230601,201000,6739549850,20750,20750,20750,20750,0
|
|
20230601,200900,6739549850,20750,20750,20750,20750,0
|
|
20230601,200800,6739549850,20750,20750,20750,20750,0
|
|
20230601,200700,6739549850,20750,20750,20750,20750,0
|
|
20230601,200600,6739549850,20750,20750,20750,20750,0
|
|
20230601,200500,6739549850,20750,20750,20750,20750,0
|
|
20230601,200400,6739549850,20750,20750,20750,20750,0
|
|
20230601,200300,6739549850,20750,20750,20750,20750,0
|
|
20230601,200200,6739549850,20750,20750,20750,20750,0
|
|
20230601,200100,6739549850,20750,20750,20750,20750,0
|
|
20230601,200000,6739549850,20750,20750,20750,20750,0
|
|
20230601,195900,6739549850,20750,20750,20750,20750,0
|
|
20230601,195800,6739549850,20750,20750,20750,20750,0
|
|
20230601,195700,6739549850,20750,20750,20750,20750,0
|
|
20230601,195600,6739549850,20750,20750,20750,20750,0
|
|
20230601,195500,6739549850,20750,20750,20750,20750,0
|
|
20230601,195400,6739549850,20750,20750,20750,20750,0
|
|
20230601,195300,6739549850,20750,20750,20750,20750,0
|
|
20230601,195200,6739549850,20750,20750,20750,20750,0
|
|
20230601,195100,6739549850,20750,20750,20750,20750,0
|
|
20230601,195000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,194900,6739549850,20750,20750,20750,20750,0
|
|
20230601,194800,6739549850,20750,20750,20750,20750,0
|
|
20230601,194700,6739549850,20750,20750,20750,20750,0
|
|
20230601,194600,6739549850,20750,20750,20750,20750,0
|
|
20230601,194500,6739549850,20750,20750,20750,20750,0
|
|
20230601,194400,6739549850,20750,20750,20750,20750,0
|
|
20230601,194300,6739549850,20750,20750,20750,20750,0
|
|
20230601,194200,6739549850,20750,20750,20750,20750,0
|
|
20230601,194100,6739549850,20750,20750,20750,20750,0
|
|
20230601,194000,6739549850,20750,20750,20750,20750,0
|
|
20230601,193900,6739549850,20750,20750,20750,20750,0
|
|
20230601,193800,6739549850,20750,20750,20750,20750,0
|
|
20230601,193700,6739549850,20750,20750,20750,20750,0
|
|
20230601,193600,6739549850,20750,20750,20750,20750,0
|
|
20230601,193500,6739549850,20750,20750,20750,20750,0
|
|
20230601,193400,6739549850,20750,20750,20750,20750,0
|
|
20230601,193300,6739549850,20750,20750,20750,20750,0
|
|
20230601,193200,6739549850,20750,20750,20750,20750,0
|
|
20230601,193100,6739549850,20750,20750,20750,20750,0
|
|
20230601,193000,6739549850,20750,20750,20750,20750,0
|
|
20230601,192900,6739549850,20750,20750,20750,20750,0
|
|
20230601,192800,6739549850,20750,20750,20750,20750,0
|
|
20230601,192700,6739549850,20750,20750,20750,20750,0
|
|
20230601,192600,6739549850,20750,20750,20750,20750,0
|
|
20230601,192500,6739549850,20750,20750,20750,20750,0
|
|
20230601,192400,6739549850,20750,20750,20750,20750,0
|
|
20230601,192300,6739549850,20750,20750,20750,20750,0
|
|
20230601,192200,6739549850,20750,20750,20750,20750,0
|
|
20230601,192100,6739549850,20750,20750,20750,20750,0
|
|
20230601,192000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,191900,6739549850,20750,20750,20750,20750,0
|
|
20230601,191800,6739549850,20750,20750,20750,20750,0
|
|
20230601,191700,6739549850,20750,20750,20750,20750,0
|
|
20230601,191600,6739549850,20750,20750,20750,20750,0
|
|
20230601,191500,6739549850,20750,20750,20750,20750,0
|
|
20230601,191400,6739549850,20750,20750,20750,20750,0
|
|
20230601,191300,6739549850,20750,20750,20750,20750,0
|
|
20230601,191200,6739549850,20750,20750,20750,20750,0
|
|
20230601,191100,6739549850,20750,20750,20750,20750,0
|
|
20230601,191000,6739549850,20750,20750,20750,20750,0
|
|
20230601,190900,6739549850,20750,20750,20750,20750,0
|
|
20230601,190800,6739549850,20750,20750,20750,20750,0
|
|
20230601,190700,6739549850,20750,20750,20750,20750,0
|
|
20230601,190600,6739549850,20750,20750,20750,20750,0
|
|
20230601,190500,6739549850,20750,20750,20750,20750,0
|
|
20230601,190400,6739549850,20750,20750,20750,20750,0
|
|
20230601,190300,6739549850,20750,20750,20750,20750,0
|
|
20230601,190200,6739549850,20750,20750,20750,20750,0
|
|
20230601,190100,6739549850,20750,20750,20750,20750,0
|
|
20230601,190000,6739549850,20750,20750,20750,20750,0
|
|
20230601,185900,6739549850,20750,20750,20750,20750,0
|
|
20230601,185800,6739549850,20750,20750,20750,20750,0
|
|
20230601,185700,6739549850,20750,20750,20750,20750,0
|
|
20230601,185600,6739549850,20750,20750,20750,20750,0
|
|
20230601,185500,6739549850,20750,20750,20750,20750,0
|
|
20230601,185400,6739549850,20750,20750,20750,20750,0
|
|
20230601,185300,6739549850,20750,20750,20750,20750,0
|
|
20230601,185200,6739549850,20750,20750,20750,20750,0
|
|
20230601,185100,6739549850,20750,20750,20750,20750,0
|
|
20230601,185000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,184900,6739549850,20750,20750,20750,20750,0
|
|
20230601,184800,6739549850,20750,20750,20750,20750,0
|
|
20230601,184700,6739549850,20750,20750,20750,20750,0
|
|
20230601,184600,6739549850,20750,20750,20750,20750,0
|
|
20230601,184500,6739549850,20750,20750,20750,20750,0
|
|
20230601,184400,6739549850,20750,20750,20750,20750,0
|
|
20230601,184300,6739549850,20750,20750,20750,20750,0
|
|
20230601,184200,6739549850,20750,20750,20750,20750,0
|
|
20230601,184100,6739549850,20750,20750,20750,20750,0
|
|
20230601,184000,6739549850,20750,20750,20750,20750,0
|
|
20230601,183900,6739549850,20750,20750,20750,20750,0
|
|
20230601,183800,6739549850,20750,20750,20750,20750,0
|
|
20230601,183700,6739549850,20750,20750,20750,20750,0
|
|
20230601,183600,6739549850,20750,20750,20750,20750,0
|
|
20230601,183500,6739549850,20750,20750,20750,20750,0
|
|
20230601,183400,6739549850,20750,20750,20750,20750,0
|
|
20230601,183300,6739549850,20750,20750,20750,20750,0
|
|
20230601,183200,6739549850,20750,20750,20750,20750,0
|
|
20230601,183100,6739549850,20750,20750,20750,20750,0
|
|
20230601,183000,6739549850,20750,20750,20750,20750,0
|
|
20230601,182900,6739549850,20750,20750,20750,20750,0
|
|
20230601,182800,6739549850,20750,20750,20750,20750,0
|
|
20230601,182700,6739549850,20750,20750,20750,20750,0
|
|
20230601,182600,6739549850,20750,20750,20750,20750,0
|
|
20230601,182500,6739549850,20750,20750,20750,20750,0
|
|
20230601,182400,6739549850,20750,20750,20750,20750,0
|
|
20230601,182300,6739549850,20750,20750,20750,20750,0
|
|
20230601,182200,6739549850,20750,20750,20750,20750,0
|
|
20230601,182100,6739549850,20750,20750,20750,20750,0
|
|
20230601,182000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,181900,6739549850,20750,20750,20750,20750,0
|
|
20230601,181800,6739549850,20750,20750,20750,20750,0
|
|
20230601,181700,6739549850,20750,20750,20750,20750,0
|
|
20230601,181600,6739549850,20750,20750,20750,20750,0
|
|
20230601,181500,6739549850,20750,20750,20750,20750,0
|
|
20230601,181400,6739549850,20750,20750,20750,20750,0
|
|
20230601,181300,6739549850,20750,20750,20750,20750,0
|
|
20230601,181200,6739549850,20750,20750,20750,20750,0
|
|
20230601,181100,6739549850,20750,20750,20750,20750,0
|
|
20230601,181000,6739549850,20750,20750,20750,20750,0
|
|
20230601,180900,6739549850,20750,20750,20750,20750,0
|
|
20230601,180800,6739549850,20750,20750,20750,20750,0
|
|
20230601,180700,6739549850,20750,20750,20750,20750,0
|
|
20230601,180600,6739549850,20750,20750,20750,20750,0
|
|
20230601,180500,6739549850,20750,20750,20750,20750,0
|
|
20230601,180400,6739549850,20750,20750,20750,20750,0
|
|
20230601,180300,6739549850,20750,20750,20750,20750,0
|
|
20230601,180200,6739549850,20750,20750,20750,20750,0
|
|
20230601,180100,6739549850,20750,20750,20750,20750,0
|
|
20230601,180000,6739549850,20750,20750,20750,20750,0
|
|
20230601,175900,6739549850,20750,20750,20750,20750,0
|
|
20230601,175800,6739549850,20750,20750,20750,20750,0
|
|
20230601,175700,6739549850,20750,20750,20750,20750,0
|
|
20230601,175600,6739549850,20750,20750,20750,20750,0
|
|
20230601,175500,6739549850,20750,20750,20750,20750,0
|
|
20230601,175400,6739549850,20750,20750,20750,20750,0
|
|
20230601,175300,6739549850,20750,20750,20750,20750,0
|
|
20230601,175200,6739549850,20750,20750,20750,20750,0
|
|
20230601,175100,6739549850,20750,20750,20750,20750,0
|
|
20230601,175000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,174900,6739549850,20750,20750,20750,20750,0
|
|
20230601,174800,6739549850,20750,20750,20750,20750,0
|
|
20230601,174700,6739549850,20750,20750,20750,20750,0
|
|
20230601,174600,6739549850,20750,20750,20750,20750,0
|
|
20230601,174500,6739549850,20750,20750,20750,20750,0
|
|
20230601,174400,6739549850,20750,20750,20750,20750,0
|
|
20230601,174300,6739549850,20750,20750,20750,20750,0
|
|
20230601,174200,6739549850,20750,20750,20750,20750,0
|
|
20230601,174100,6739549850,20750,20750,20750,20750,0
|
|
20230601,174000,6739549850,20750,20750,20750,20750,0
|
|
20230601,173900,6739549850,20750,20750,20750,20750,0
|
|
20230601,173800,6739549850,20750,20750,20750,20750,0
|
|
20230601,173700,6739549850,20750,20750,20750,20750,0
|
|
20230601,173600,6739549850,20750,20750,20750,20750,0
|
|
20230601,173500,6739549850,20750,20750,20750,20750,0
|
|
20230601,173400,6739549850,20750,20750,20750,20750,0
|
|
20230601,173300,6739549850,20750,20750,20750,20750,0
|
|
20230601,173200,6739549850,20750,20750,20750,20750,0
|
|
20230601,173100,6739549850,20750,20750,20750,20750,0
|
|
20230601,173000,6739549850,20750,20750,20750,20750,0
|
|
20230601,172900,6739549850,20750,20750,20750,20750,0
|
|
20230601,172800,6739549850,20750,20750,20750,20750,0
|
|
20230601,172700,6739549850,20750,20750,20750,20750,0
|
|
20230601,172600,6739549850,20750,20750,20750,20750,0
|
|
20230601,172500,6739549850,20750,20750,20750,20750,0
|
|
20230601,172400,6739549850,20750,20750,20750,20750,0
|
|
20230601,172300,6739549850,20750,20750,20750,20750,0
|
|
20230601,172200,6739549850,20750,20750,20750,20750,0
|
|
20230601,172100,6739549850,20750,20750,20750,20750,0
|
|
20230601,172000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,171900,6739549850,20750,20750,20750,20750,0
|
|
20230601,171800,6739549850,20750,20750,20750,20750,0
|
|
20230601,171700,6739549850,20750,20750,20750,20750,0
|
|
20230601,171600,6739549850,20750,20750,20750,20750,0
|
|
20230601,171500,6739549850,20750,20750,20750,20750,0
|
|
20230601,171400,6739549850,20750,20750,20750,20750,0
|
|
20230601,171300,6739549850,20750,20750,20750,20750,0
|
|
20230601,171200,6739549850,20750,20750,20750,20750,0
|
|
20230601,171100,6739549850,20750,20750,20750,20750,0
|
|
20230601,171000,6739549850,20750,20750,20750,20750,0
|
|
20230601,170900,6739549850,20750,20750,20750,20750,0
|
|
20230601,170800,6739549850,20750,20750,20750,20750,0
|
|
20230601,170700,6739549850,20750,20750,20750,20750,0
|
|
20230601,170600,6739549850,20750,20750,20750,20750,0
|
|
20230601,170500,6739549850,20750,20750,20750,20750,0
|
|
20230601,170400,6739549850,20750,20750,20750,20750,0
|
|
20230601,170300,6739549850,20750,20750,20750,20750,0
|
|
20230601,170200,6739549850,20750,20750,20750,20750,0
|
|
20230601,170100,6739549850,20750,20750,20750,20750,0
|
|
20230601,170000,6739549850,20750,20750,20750,20750,0
|
|
20230601,165900,6739549850,20750,20750,20750,20750,0
|
|
20230601,165800,6739549850,20750,20750,20750,20750,0
|
|
20230601,165700,6739549850,20750,20750,20750,20750,0
|
|
20230601,165600,6739549850,20750,20750,20750,20750,0
|
|
20230601,165500,6739549850,20750,20750,20750,20750,0
|
|
20230601,165400,6739549850,20750,20750,20750,20750,0
|
|
20230601,165300,6739549850,20750,20750,20750,20750,0
|
|
20230601,165200,6739549850,20750,20750,20750,20750,0
|
|
20230601,165100,6739549850,20750,20750,20750,20750,0
|
|
20230601,165000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,164900,6739549850,20750,20750,20750,20750,0
|
|
20230601,164800,6739549850,20750,20750,20750,20750,0
|
|
20230601,164700,6739549850,20750,20750,20750,20750,0
|
|
20230601,164600,6739549850,20750,20750,20750,20750,0
|
|
20230601,164500,6739549850,20750,20750,20750,20750,0
|
|
20230601,164400,6739549850,20750,20750,20750,20750,0
|
|
20230601,164300,6739549850,20750,20750,20750,20750,0
|
|
20230601,164200,6739549850,20750,20750,20750,20750,0
|
|
20230601,164100,6739549850,20750,20750,20750,20750,0
|
|
20230601,164000,6739549850,20750,20750,20750,20750,0
|
|
20230601,163900,6739549850,20750,20750,20750,20750,0
|
|
20230601,163800,6739549850,20750,20750,20750,20750,0
|
|
20230601,163700,6739549850,20750,20750,20750,20750,0
|
|
20230601,163600,6739549850,20750,20750,20750,20750,0
|
|
20230601,163500,6739549850,20750,20750,20750,20750,0
|
|
20230601,163400,6739549850,20750,20750,20750,20750,0
|
|
20230601,163300,6739549850,20750,20750,20750,20750,0
|
|
20230601,163200,6739549850,20750,20750,20750,20750,0
|
|
20230601,163100,6739549850,20750,20750,20750,20750,0
|
|
20230601,163000,6739549850,20750,20750,20750,20750,0
|
|
20230601,162900,6739549850,20750,20750,20750,20750,0
|
|
20230601,162800,6739549850,20750,20750,20750,20750,0
|
|
20230601,162700,6739549850,20750,20750,20750,20750,0
|
|
20230601,162600,6739549850,20750,20750,20750,20750,0
|
|
20230601,162500,6739549850,20750,20750,20750,20750,0
|
|
20230601,162400,6739549850,20750,20750,20750,20750,0
|
|
20230601,162300,6739549850,20750,20750,20750,20750,0
|
|
20230601,162200,6739549850,20750,20750,20750,20750,0
|
|
20230601,162100,6739549850,20750,20750,20750,20750,0
|
|
20230601,162000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,161900,6739549850,20750,20750,20750,20750,0
|
|
20230601,161800,6739549850,20750,20750,20750,20750,0
|
|
20230601,161700,6739549850,20750,20750,20750,20750,0
|
|
20230601,161600,6739549850,20750,20750,20750,20750,0
|
|
20230601,161500,6739549850,20750,20750,20750,20750,0
|
|
20230601,161400,6739549850,20750,20750,20750,20750,0
|
|
20230601,161300,6739549850,20750,20750,20750,20750,0
|
|
20230601,161200,6739549850,20750,20750,20750,20750,0
|
|
20230601,161100,6739549850,20750,20750,20750,20750,0
|
|
20230601,161000,6739549850,20750,20750,20750,20750,0
|
|
20230601,160900,6739549850,20750,20750,20750,20750,0
|
|
20230601,160800,6739549850,20750,20750,20750,20750,0
|
|
20230601,160700,6739549850,20750,20750,20750,20750,0
|
|
20230601,160600,6739549850,20750,20750,20750,20750,0
|
|
20230601,160500,6739549850,20750,20750,20750,20750,0
|
|
20230601,160400,6739549850,20750,20750,20750,20750,0
|
|
20230601,160300,6739549850,20750,20750,20750,20750,0
|
|
20230601,160200,6739549850,20750,20750,20750,20750,0
|
|
20230601,160100,6739549850,20750,20750,20750,20750,0
|
|
20230601,160000,6739549850,20750,20750,20750,20750,0
|
|
20230601,155900,6739549850,20750,20750,20750,20750,0
|
|
20230601,155800,6739549850,20750,20750,20750,20750,0
|
|
20230601,155700,6739549850,20750,20750,20750,20750,0
|
|
20230601,155600,6739549850,20750,20750,20750,20750,0
|
|
20230601,155500,6739549850,20750,20750,20750,20750,0
|
|
20230601,155400,6739549850,20750,20750,20750,20750,0
|
|
20230601,155300,6739549850,20750,20750,20750,20750,0
|
|
20230601,155200,6739549850,20750,20750,20750,20750,0
|
|
20230601,155100,6739549850,20750,20750,20750,20750,0
|
|
20230601,155000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,154900,6739549850,20750,20750,20750,20750,0
|
|
20230601,154800,6739549850,20750,20750,20750,20750,0
|
|
20230601,154700,6739549850,20750,20750,20750,20750,0
|
|
20230601,154600,6739549850,20750,20750,20750,20750,0
|
|
20230601,154500,6739549850,20750,20750,20750,20750,0
|
|
20230601,154400,6739549850,20750,20750,20750,20750,0
|
|
20230601,154300,6739549850,20750,20750,20750,20750,0
|
|
20230601,154200,6739549850,20750,20750,20750,20750,0
|
|
20230601,154100,6739549850,20750,20750,20750,20750,0
|
|
20230601,154000,6739549850,20750,20750,20750,20750,0
|
|
20230601,153900,6739549850,20750,20750,20750,20750,0
|
|
20230601,153800,6739549850,20750,20750,20750,20750,0
|
|
20230601,153700,6739549850,20750,20750,20750,20750,0
|
|
20230601,153600,6739549850,20750,20750,20750,20750,0
|
|
20230601,153500,6739549850,20750,20750,20750,20750,0
|
|
20230601,153400,6739549850,20750,20750,20750,20750,0
|
|
20230601,153300,6739549850,20750,20750,20750,20750,0
|
|
20230601,153200,6739549850,20750,20750,20750,20750,0
|
|
20230601,153100,6739549850,20750,20750,20750,20750,0
|
|
20230601,153000,6739549850,20750,20750,20750,20750,17287
|
|
20230601,152900,6380844600,20800,20800,20800,20800,0
|
|
20230601,152800,6380844600,20800,20800,20800,20800,0
|
|
20230601,152700,6380844600,20800,20800,20800,20800,0
|
|
20230601,152600,6380844600,20800,20800,20800,20800,0
|
|
20230601,152500,6380844600,20800,20800,20800,20800,0
|
|
20230601,152400,6380844600,20800,20800,20800,20800,0
|
|
20230601,152300,6380844600,20800,20800,20800,20800,0
|
|
20230601,152200,6380844600,20800,20800,20800,20800,0
|
|
20230601,152100,6380844600,20800,20800,20800,20800,0
|
|
20230601,152000,6380844600,20800,20800,20800,20800,0
|
|
20230601,151900,6380844600,20800,20750,20800,20750,804
|
|
20230601,151800,6364159150,20750,20800,20800,20750,1344
|
|
20230601,151700,6336221150,20750,20750,20800,20750,1224
|
|
20230601,151600,6310795700,20800,20750,20800,20750,606
|
|
20230601,151500,6298210400,20800,20800,20800,20750,3548
|
|
20230601,151400,6224435500,20750,20750,20800,20750,480
|
|
20230601,151300,6214471450,20750,20800,20800,20750,641
|
|
20230601,151200,6201164550,20800,20800,20800,20750,389
|
|
20230601,151100,6193084900,20800,20750,20800,20750,345
|
|
20230601,151000,6185925550,20750,20700,20750,20700,3167
|
|
20230601,150900,6120218400,20700,20750,20750,20700,438
|
|
20230601,150800,6111149200,20700,20700,20750,20700,478
|
|
20230601,150700,6101241700,20700,20700,20750,20700,806
|
|
20230601,150600,6084531750,20750,20700,20750,20700,302
|
|
20230601,150500,6078274550,20750,20750,20800,20700,3672
|
|
20230601,150400,6002074350,20750,20750,20800,20750,786
|
|
20230601,150300,5985761000,20800,20800,20800,20750,310
|
|
20230601,150200,5979322650,20750,20750,20800,20750,675
|
|
20230601,150100,5965315150,20750,20750,20800,20750,431
|
|
20230601,150000,5956364550,20750,20800,20800,20750,1636
|
|
20230601,145900,5922358650,20800,20800,20800,20750,276
|
|
20230601,145800,5916629100,20750,20750,20800,20750,436
|
|
20230601,145700,5907580700,20750,20750,20750,20750,292
|
|
20230601,145600,5901521700,20750,20750,20800,20750,639
|
|
20230601,145500,5888250400,20750,20750,20800,20750,515
|
|
20230601,145400,5877563950,20750,20750,20800,20750,337
|
|
20230601,145300,5870568450,20750,20800,20800,20750,456
|
|
20230601,145200,5861105150,20800,20750,20800,20750,542
|
|
20230601,145100,5849857750,20750,20750,20800,20750,282
|
|
20230601,145000,5844004200,20800,20750,20800,20750,517
|
|
20230601,144900,5833275800,20750,20750,20800,20750,521
|
|
20230601,144800,5822452000,20750,20750,20800,20750,403
|
|
20230601,144700,5814087250,20800,20750,20800,20750,336
|
|
20230601,144600,5807113300,20750,20750,20800,20750,407
|
|
20230601,144500,5798664750,20750,20700,20800,20700,1467
|
|
20230601,144400,5768222600,20700,20750,20750,20700,1418
|
|
20230601,144300,5738806150,20750,20750,20800,20750,1585
|
|
20230601,144200,5705916100,20800,20750,20800,20750,903
|
|
20230601,144100,5687178750,20750,20800,20800,20750,242
|
|
20230601,144000,5682151600,20750,20750,20800,20750,287
|
|
20230601,143900,5676194600,20750,20750,20800,20750,192
|
|
20230601,143800,5672210500,20750,20800,20800,20750,314
|
|
20230601,143700,5665692700,20750,20750,20800,20750,249
|
|
20230601,143600,5660525850,20750,20750,20800,20750,70
|
|
20230601,143500,5659072050,20800,20700,20800,20700,5733
|
|
20230601,143400,5540113850,20750,20750,20750,20700,258
|
|
20230601,143300,5534766150,20700,20750,20750,20700,6758
|
|
20230601,143200,5394866950,20750,20750,20750,20700,361
|
|
20230601,143100,5387392450,20700,20750,20750,20700,10393
|
|
20230601,143000,5171743100,20750,20750,20800,20750,629
|
|
20230601,142900,5158678450,20750,20800,20800,20750,812
|
|
20230601,142800,5141827450,20800,20750,20800,20750,640
|
|
20230601,142700,5128546400,20750,20750,20800,20750,518
|
|
20230601,142600,5117792700,20750,20750,20800,20750,388
|
|
20230601,142500,5109740250,20750,20750,20800,20750,632
|
|
20230601,142400,5096614200,20750,20800,20800,20750,394
|
|
20230601,142300,5088426950,20800,20750,20800,20750,181
|
|
20230601,142200,5084670250,20750,20750,20800,20750,704
|
|
20230601,142100,5070060400,20750,20800,20800,20750,216
|
|
20230601,142000,5065570500,20800,20850,20850,20800,231
|
|
20230601,141900,5060764350,20800,20800,20850,20800,269
|
|
20230601,141800,5055168350,20800,20800,20850,20800,1250
|
|
20230601,141700,5029141550,20800,20800,20850,20800,437
|
|
20230601,141600,5020051850,20800,20800,20850,20800,423
|
|
20230601,141500,5011250750,20850,20850,20850,20800,75
|
|
20230601,141400,5009688850,20800,20800,20800,20800,701
|
|
20230601,141300,4995108050,20800,20800,20850,20800,261
|
|
20230601,141200,4989679150,20850,20800,20850,20800,226
|
|
20230601,141100,4984976000,20800,20850,20850,20800,482
|
|
20230601,141000,4974948600,20850,20800,20850,20800,328
|
|
20230601,140900,4968123100,20800,20850,20850,20800,347
|
|
20230601,140800,4960904150,20850,20800,20850,20800,255
|
|
20230601,140700,4955599100,20850,20800,20850,20800,144
|
|
20230601,140600,4952602050,20850,20800,20850,20800,716
|
|
20230601,140500,4937706500,20800,20850,20850,20800,689
|
|
20230601,140400,4923374400,20850,20800,20850,20800,246
|
|
20230601,140300,4918257550,20800,20850,20850,20800,222
|
|
20230601,140200,4913635900,20800,20800,20850,20800,71
|
|
20230601,140100,4912157800,20800,20800,20850,20800,327
|
|
20230601,140000,4905352800,20800,20850,20850,20800,135
|
|
20230601,135900,4902543050,20850,20850,20850,20800,170
|
|
20230601,135800,4899006800,20800,20800,20850,20800,305
|
|
20230601,135700,4892661450,20850,20800,20850,20800,263
|
|
20230601,135600,4887190150,20800,20800,20850,20750,1616
|
|
20230601,135500,4853583100,20800,20800,20850,20800,158
|
|
20230601,135400,4850295350,20850,20800,20850,20800,235
|
|
20230601,135300,4845406500,20850,20800,20850,20800,173
|
|
20230601,135200,4841806650,20800,20850,20850,20800,186
|
|
20230601,135100,4837937500,20800,20850,20850,20800,1777
|
|
20230601,135000,4800974600,20850,20850,20850,20800,184
|
|
20230601,134900,4797146000,20850,20800,20850,20800,214
|
|
20230601,134800,4792693500,20800,20850,20850,20800,244
|
|
20230601,134700,4787617900,20850,20850,20850,20800,301
|
|
20230601,134600,4781354850,20850,20850,20850,20800,762
|
|
20230601,134500,4765504850,20800,20800,20800,20800,60
|
|
20230601,134400,4764256850,20850,20800,20850,20800,43
|
|
20230601,134300,4763362350,20800,20850,20850,20800,109
|
|
20230601,134200,4761094250,20800,20800,20850,20800,34
|
|
20230601,134100,4760386950,20800,20850,20850,20800,101
|
|
20230601,134000,4758285100,20800,20850,20850,20800,153
|
|
20230601,133900,4755102150,20850,20800,20850,20800,244
|
|
20230601,133800,4750026050,20800,20850,20850,20800,25
|
|
20230601,133700,4749505950,20800,20850,20850,20800,89
|
|
20230601,133600,4747654650,20800,20800,20850,20800,124
|
|
20230601,133500,4745074550,20800,20800,20850,20800,32
|
|
20230601,133400,4744408900,20850,20850,20850,20800,61
|
|
20230601,133300,4743139800,20800,20800,20850,20800,210
|
|
20230601,133200,4738771500,20800,20800,20850,20800,83
|
|
20230601,133100,4737044200,20800,20850,20850,20750,95
|
|
20230601,133000,4735071100,20850,20800,20850,20800,210
|
|
20230601,132900,4730698000,20750,20750,20850,20750,7255
|
|
20230601,132800,4579785800,20750,20750,20800,20750,213
|
|
20230601,132700,4575357900,20800,20800,20800,20750,111
|
|
20230601,132600,4573053550,20750,20850,20850,20750,2629
|
|
20230601,132500,4518418800,20800,20800,20850,20800,279
|
|
20230601,132400,4512612250,20800,20800,20850,20800,245
|
|
20230601,132300,4507513150,20800,20850,20850,20800,72
|
|
20230601,132200,4506015400,20800,20850,20850,20800,234
|
|
20230601,132100,4501148050,20800,20800,20850,20800,247
|
|
20230601,132000,4496009650,20850,20800,20850,20800,59
|
|
20230601,131900,4494782350,20800,20800,20850,20800,311
|
|
20230601,131800,4488313400,20800,20850,20850,20800,217
|
|
20230601,131700,4483799700,20850,20850,20850,20800,160
|
|
20230601,131600,4480470500,20850,20850,20850,20800,350
|
|
20230601,131500,4473183400,20850,20800,20850,20800,89
|
|
20230601,131400,4471332100,20800,20800,20850,20750,5447
|
|
20230601,131300,4358155000,20800,20850,20850,20800,74
|
|
20230601,131200,4356615450,20850,20800,20850,20800,102
|
|
20230601,131100,4354493750,20850,20800,20850,20800,100
|
|
20230601,131000,4352413700,20800,20800,20850,20800,422
|
|
20230601,130900,4343635300,20800,20800,20800,20800,31
|
|
20230601,130800,4342990500,20800,20800,20800,20800,436
|
|
20230601,130700,4333921700,20800,20850,20850,20800,2138
|
|
20230601,130600,4289445800,20850,20800,20850,20800,98
|
|
20230601,130500,4287406100,20800,20800,20800,20800,10
|
|
20230601,130400,4287198100,20800,20800,20800,20800,51
|
|
20230601,130300,4286137300,20800,20850,20850,20800,160
|
|
20230601,130200,4282807300,20800,20800,20800,20800,446
|
|
20230601,130100,4273530500,20800,20800,20850,20800,223
|
|
20230601,130000,4268891300,20800,20850,20850,20800,68
|
|
20230601,125900,4267476550,20850,20850,20850,20850,69
|
|
20230601,125800,4266037900,20850,20800,20850,20800,665
|
|
20230601,125700,4252197100,20800,20750,20800,20750,4481
|
|
20230601,125600,4158997450,20800,20800,20800,20800,101
|
|
20230601,125500,4156896650,20750,20750,20750,20750,85
|
|
20230601,125400,4155132900,20750,20800,20800,20750,3663
|
|
20230601,125300,4078953500,20800,20800,20800,20800,521
|
|
20230601,125200,4068116700,20800,20800,20850,20800,114
|
|
20230601,125100,4065744700,20800,20850,20850,20800,132
|
|
20230601,125000,4062998350,20850,20850,20850,20800,20
|
|
20230601,124900,4062582250,20800,20850,20850,20800,163
|
|
20230601,124800,4059191750,20850,20850,20850,20850,18
|
|
20230601,124700,4058816450,20850,20800,20850,20800,82
|
|
20230601,124600,4057110700,20850,20800,20850,20800,59
|
|
20230601,124500,4055882850,20800,20800,20850,20800,1281
|
|
20230601,124400,4029234050,20800,20850,20850,20800,84
|
|
20230601,124300,4027485650,20850,20850,20850,20800,115
|
|
20230601,124200,4025092100,20850,20850,20850,20800,34
|
|
20230601,124100,4024384450,20850,20800,20850,20800,81
|
|
20230601,124000,4022698200,20800,20850,20850,20800,122
|
|
20230601,123900,4020159100,20800,20800,20800,20800,581
|
|
20230601,123800,4008074300,20850,20800,20850,20800,63
|
|
20230601,123700,4006762650,20850,20800,20850,20800,79
|
|
20230601,123600,4005118550,20800,20850,20850,20800,1348
|
|
20230601,123500,3977069950,20800,20800,20800,20800,2
|
|
20230601,123400,3977028350,20800,20800,20850,20800,159
|
|
20230601,123300,3973719850,20800,20800,20850,20800,56
|
|
20230601,123200,3972554950,20850,20850,20850,20800,107
|
|
20230601,123100,3970326650,20800,20850,20850,20800,811
|
|
20230601,123000,3953455350,20800,20800,20850,20800,35
|
|
20230601,122900,3952726550,20800,20800,20800,20800,311
|
|
20230601,122800,3946257750,20800,20800,20800,20800,113
|
|
20230601,122700,3943907350,20800,20850,20850,20800,33
|
|
20230601,122600,3943220000,20850,20850,20850,20850,21
|
|
20230601,122500,3942782150,20800,20800,20850,20800,64
|
|
20230601,122400,3941450850,20800,20800,20850,20800,105
|
|
20230601,122300,3939264900,20800,20800,20850,20800,126
|
|
20230601,122200,3936643300,20800,20800,20800,20800,844
|
|
20230601,122100,3919088100,20800,20800,20850,20800,3532
|
|
20230601,122000,3845621050,20800,20850,20850,20800,772
|
|
20230601,121900,3829557500,20850,20800,20850,20800,1440
|
|
20230601,121800,3799604650,20800,20800,20800,20800,83
|
|
20230601,121700,3797878250,20800,20800,20850,20800,4
|
|
20230601,121600,3797795000,20850,20800,20850,20800,153
|
|
20230601,121500,3794610900,20850,20800,20850,20800,124
|
|
20230601,121400,3792029700,20800,20800,20850,20800,428
|
|
20230601,121300,3783126950,20800,20800,20800,20800,44
|
|
20230601,121200,3782211750,20850,20800,20850,20800,38
|
|
20230601,121100,3781420250,20850,20800,20850,20800,47
|
|
20230601,121000,3780442350,20800,20800,20800,20800,103
|
|
20230601,120900,3778299950,20850,20800,20850,20800,226
|
|
20230601,120800,3773599100,20800,20800,20850,20800,549
|
|
20230601,120700,3762177350,20750,20750,20800,20750,166
|
|
20230601,120600,3758730150,20750,20800,20800,20750,611
|
|
20230601,120500,3746026650,20800,20800,20800,20750,67
|
|
20230601,120400,3744633900,20800,20750,20800,20750,165
|
|
20230601,120300,3741209350,20750,20750,20750,20750,38
|
|
20230601,120200,3740420850,20750,20800,20800,20750,136
|
|
20230601,120100,3737598750,20750,20800,20800,20750,85
|
|
20230601,120000,3735833000,20750,20750,20750,20750,33
|
|
20230601,115900,3735148250,20750,20750,20750,20750,149
|
|
20230601,115800,3732056500,20800,20750,20800,20750,234
|
|
20230601,115700,3727200000,20800,20800,20800,20750,247
|
|
20230601,115600,3722062450,20800,20800,20850,20800,1491
|
|
20230601,115500,3691045900,20800,20800,20850,20800,253
|
|
20230601,115400,3685783450,20850,20800,20850,20800,219
|
|
20230601,115300,3681222600,20800,20800,20800,20800,44
|
|
20230601,115200,3680307400,20800,20800,20850,20800,445
|
|
20230601,115100,3671051300,20800,20800,20850,20800,186
|
|
20230601,115000,3667182100,20850,20850,20850,20800,228
|
|
20230601,114900,3662432050,20800,20800,20850,20800,274
|
|
20230601,114800,3656732600,20800,20800,20800,20800,33
|
|
20230601,114700,3656046200,20800,20850,20850,20800,103
|
|
20230601,114600,3653903000,20800,20800,20800,20800,117
|
|
20230601,114500,3651469400,20800,20850,20850,20800,202
|
|
20230601,114400,3647261050,20800,20800,20800,20800,25
|
|
20230601,114300,3646741050,20800,20800,20850,20800,204
|
|
20230601,114200,3642497050,20800,20850,20850,20800,101
|
|
20230601,114100,3640394750,20850,20800,20850,20800,131
|
|
20230601,114000,3637668950,20800,20800,20800,20800,96
|
|
20230601,113900,3635672150,20800,20850,20850,20800,75
|
|
20230601,113800,3634111300,20800,20800,20850,20800,53
|
|
20230601,113700,3633008850,20800,20800,20800,20800,129
|
|
20230601,113600,3630325650,20800,20850,20850,20800,137
|
|
20230601,113500,3627475250,20800,20850,20850,20800,1708
|
|
20230601,113400,3591948000,20800,20800,20800,20800,44
|
|
20230601,113300,3591032800,20800,20800,20800,20800,77
|
|
20230601,113200,3589431200,20800,20850,20850,20800,171
|
|
20230601,113100,3585868450,20850,20800,20850,20800,44
|
|
20230601,113000,3584953200,20800,20800,20850,20800,81
|
|
20230601,112900,3583268250,20800,20850,20850,20800,56
|
|
20230601,112800,3582100800,20850,20800,20850,20800,132
|
|
20230601,112700,3579353150,20800,20850,20850,20800,2579
|
|
20230601,112600,3525644150,20850,20800,20850,20800,185
|
|
20230601,112500,3521795400,20800,20800,20850,20800,325
|
|
20230601,112400,3515033550,20800,20800,20800,20800,248
|
|
20230601,112300,3509875150,20850,20850,20850,20800,29
|
|
20230601,112200,3509270700,20850,20850,20850,20800,108
|
|
20230601,112100,3507020900,20800,20850,20850,20800,128
|
|
20230601,112000,3504357100,20800,20800,20850,20800,849
|
|
20230601,111900,3486670800,20850,20800,20850,20800,141
|
|
20230601,111800,3483736950,20800,20800,20850,20800,122
|
|
20230601,111700,3481197750,20850,20800,20850,20800,42
|
|
20230601,111600,3480323350,20850,20850,20850,20800,81
|
|
20230601,111500,3478636500,20800,20800,20800,20800,244
|
|
20230601,111400,3473561300,20800,20800,20850,20800,71
|
|
20230601,111300,3472083700,20800,20800,20800,20800,42
|
|
20230601,111200,3471210100,20800,20850,20850,20800,33
|
|
20230601,111100,3470523350,20800,20850,20850,20800,63
|
|
20230601,111000,3469212850,20850,20800,20850,20800,61
|
|
20230601,110900,3467943200,20800,20800,20800,20800,20
|
|
20230601,110800,3467527200,20800,20800,20850,20800,57
|
|
20230601,110700,3466341450,20850,20800,20850,20800,265
|
|
20230601,110600,3460828400,20800,20850,20850,20800,41
|
|
20230601,110500,3459975550,20850,20850,20850,20800,748
|
|
20230601,110400,3444380000,20800,20850,20850,20800,68
|
|
20230601,110300,3442965550,20800,20850,20850,20800,80
|
|
20230601,110200,3441300650,20800,20850,20850,20800,14
|
|
20230601,110100,3441009250,20800,20800,20850,20750,460
|
|
20230601,110000,3431443450,20750,20850,20850,20750,729
|
|
20230601,105900,3416281000,20800,20850,20850,20800,426
|
|
20230601,105800,3407416900,20850,20850,20850,20800,308
|
|
20230601,105700,3401008250,20800,20850,20850,20800,280
|
|
20230601,105600,3395184000,20850,20800,20850,20800,209
|
|
20230601,105500,3390835400,20850,20750,20850,20750,90
|
|
20230601,105400,3388962200,20750,20800,20850,20750,333
|
|
20230601,105300,3382036250,20800,20750,20800,20750,172
|
|
20230601,105200,3378458850,20750,20750,20800,20750,592
|
|
20230601,105100,3366149350,20750,20850,20850,20750,2443
|
|
20230601,105000,3315334950,20850,20800,20850,20800,578
|
|
20230601,104900,3303288100,20800,20800,20850,20800,342
|
|
20230601,104800,3296173800,20800,20850,20850,20800,61
|
|
20230601,104700,3294904150,20800,20800,20800,20800,53
|
|
20230601,104600,3293801750,20800,20800,20800,20800,86
|
|
20230601,104500,3292012950,20850,20800,20850,20800,59
|
|
20230601,104400,3290784850,20800,20800,20800,20800,194
|
|
20230601,104300,3286749650,20800,20850,20850,20750,3853
|
|
20230601,104200,3206613500,20850,20850,20850,20800,93
|
|
20230601,104100,3204675600,20850,20800,20850,20800,128
|
|
20230601,104000,3202010100,20800,20850,20850,20800,185
|
|
20230601,103900,3198155750,20850,20850,20850,20800,60
|
|
20230601,103800,3196906700,20800,20850,20850,20800,105
|
|
20230601,103700,3194717700,20850,20850,20900,20850,2757
|
|
20230601,103600,3137234200,20800,20800,20850,20800,855
|
|
20230601,103500,3119412150,20850,20850,20850,20800,80
|
|
20230601,103400,3117744400,20850,20800,20850,20800,65
|
|
20230601,103300,3116391350,20850,20850,20850,20800,219
|
|
20230601,103200,3111828800,20800,20850,20850,20800,41
|
|
20230601,103100,3110975100,20800,20850,20850,20800,141
|
|
20230601,103000,3108037500,20800,20850,20850,20800,599
|
|
20230601,102900,3095576450,20850,20850,20850,20800,3489
|
|
20230601,102800,3023004700,20800,20850,20850,20800,90
|
|
20230601,102700,3021130200,20850,20850,20850,20800,45
|
|
20230601,102600,3020192500,20850,20850,20850,20800,56
|
|
20230601,102500,3019025800,20800,20800,20850,20800,42
|
|
20230601,102400,3018152150,20800,20800,20850,20800,129
|
|
20230601,102300,3015467450,20850,20850,20850,20800,596
|
|
20230601,102200,3003041350,20800,20750,20850,20750,450
|
|
20230601,102100,2993689000,20800,20850,20850,20800,3139
|
|
20230601,102000,2928396150,20850,20850,20850,20800,246
|
|
20230601,101900,2923279100,20800,20850,20850,20800,223
|
|
20230601,101800,2918632000,20800,20850,20850,20800,223
|
|
20230601,101700,2913983550,20800,20850,20850,20800,60
|
|
20230601,101600,2912734450,20800,20850,20850,20800,68
|
|
20230601,101500,2911319600,20750,20800,20850,20750,1194
|
|
20230601,101400,2886475050,20800,20800,20900,20800,3787
|
|
20230601,101300,2807558050,20800,20800,20800,20750,66
|
|
20230601,101200,2806185400,20800,20750,20800,20750,4730
|
|
20230601,101100,2708006300,20750,20700,20750,20700,95
|
|
20230601,101000,2706038850,20700,20700,20750,20700,76
|
|
20230601,100900,2704465550,20750,20750,20750,20700,310
|
|
20230601,100800,2698036950,20750,20750,20750,20700,323
|
|
20230601,100700,2691335300,20750,20750,20750,20700,172
|
|
20230601,100600,2687772200,20700,20750,20750,20700,35
|
|
20230601,100500,2687046150,20750,20750,20750,20700,191
|
|
20230601,100400,2683083100,20750,20750,20750,20750,149
|
|
20230601,100300,2679991350,20750,20750,20750,20700,533
|
|
20230601,100200,2668933700,20700,20750,20750,20700,77
|
|
20230601,100100,2667339300,20700,20700,20750,20650,6777
|
|
20230601,100000,2527103850,20700,20650,20700,20650,17514
|
|
20230601,095900,2165427450,20700,20650,20700,20650,273
|
|
20230601,095800,2159783600,20650,20700,20700,20650,311
|
|
20230601,095700,2153349100,20700,20650,20700,20650,223
|
|
20230601,095600,2148741800,20650,20700,20700,20650,182
|
|
20230601,095500,2144980650,20700,20700,20700,20650,334
|
|
20230601,095400,2138077450,20650,20650,20700,20650,790
|
|
20230601,095300,2121727550,20700,20650,20700,20650,148
|
|
20230601,095200,2118669250,20650,20650,20700,20650,280
|
|
20230601,095100,2112882150,20650,20650,20700,20650,809
|
|
20230601,095000,2096172150,20650,20700,20700,20650,510
|
|
20230601,094900,2085636600,20700,20700,20700,20650,456
|
|
20230601,094800,2076216750,20650,20700,20700,20650,395
|
|
20230601,094700,2068047800,20700,20700,20700,20650,417
|
|
20230601,094600,2059428500,20650,20700,20700,20650,1114
|
|
20230601,094500,2036395650,20700,20700,20700,20650,455
|
|
20230601,094400,2026990450,20700,20750,20750,20650,11777
|
|
20230601,094300,1783208750,20750,20750,20750,20700,6931
|
|
20230601,094200,1639720400,20750,20750,20750,20700,794
|
|
20230601,094100,1623253750,20750,20750,20750,20700,388
|
|
20230601,094000,1615212000,20750,20750,20750,20700,655
|
|
20230601,093900,1601623600,20750,20750,20800,20750,737
|
|
20230601,093800,1586327350,20800,20800,20800,20700,1896
|
|
20230601,093700,1546985400,20800,20750,20800,20750,101
|
|
20230601,093600,1544889600,20800,20750,20800,20750,365
|
|
20230601,093500,1537314350,20750,20750,20750,20700,344
|
|
20230601,093400,1530176550,20750,20750,20750,20700,100
|
|
20230601,093300,1528101600,20700,20750,20750,20700,154
|
|
20230601,093200,1524909850,20750,20750,20750,20750,148
|
|
20230601,093100,1521838850,20750,20800,20800,20700,7383
|
|
20230601,093000,1368641150,20800,20800,20800,20750,369
|
|
20230601,092900,1360971000,20750,20800,20800,20750,361
|
|
20230601,092800,1353466950,20800,20800,20800,20750,193
|
|
20230601,092700,1349456950,20800,20750,20800,20750,193
|
|
20230601,092600,1345446950,20800,20800,20800,20750,367
|
|
20230601,092500,1337814750,20800,20800,20800,20750,1145
|
|
20230601,092400,1314001500,20800,20750,20800,20750,509
|
|
20230601,092300,1303439350,20800,20800,20800,20750,118
|
|
20230601,092200,1300987700,20800,20800,20800,20750,1477
|
|
20230601,092100,1270266250,20800,20750,20800,20700,2069
|
|
20230601,092000,1227340000,20750,20750,20750,20700,1712
|
|
20230601,091900,1191825800,20700,20700,20750,20700,1235
|
|
20230601,091800,1166212100,20750,20750,20750,20700,521
|
|
20230601,091700,1155405800,20750,20750,20800,20700,6823
|
|
20230601,091600,1013829050,20800,20800,20800,20750,575
|
|
20230601,091500,1001875100,20800,20800,20800,20750,312
|
|
20230601,091400,995386400,20800,20850,20850,20750,2644
|
|
20230601,091300,940406000,20800,20850,20850,20800,311
|
|
20230601,091200,933922850,20800,20850,20850,20800,119
|
|
20230601,091100,931443650,20800,20800,20800,20800,3
|
|
20230601,091000,931381250,20800,20850,20850,20800,2205
|
|
20230601,090900,885510200,20850,20800,20850,20800,2532
|
|
20230601,090800,832827200,20800,20850,20850,20700,28108
|
|
20230601,090700,248604350,20850,20800,20850,20800,1276
|
|
20230601,090600,222057650,20750,20850,20850,20750,3894
|
|
20230601,090500,141002100,20850,20850,20900,20800,984
|
|
20230601,090400,120488750,20850,20850,20850,20850,1743
|
|
20230601,090300,84147200,20850,20900,20900,20850,149
|
|
20230601,090200,81037400,20900,20850,20900,20850,162
|
|
20230601,090100,77654600,20900,20800,20900,20800,2727
|
|
20230601,090000,20831000,20850,20800,20850,20800,981
|