852 lines
46 KiB
CSV
852 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,230900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,230800,82538493600,27800,27800,27800,27800,0
|
|
20230601,230700,82538493600,27800,27800,27800,27800,0
|
|
20230601,230600,82538493600,27800,27800,27800,27800,0
|
|
20230601,230500,82538493600,27800,27800,27800,27800,0
|
|
20230601,230400,82538493600,27800,27800,27800,27800,0
|
|
20230601,230300,82538493600,27800,27800,27800,27800,0
|
|
20230601,230200,82538493600,27800,27800,27800,27800,0
|
|
20230601,230100,82538493600,27800,27800,27800,27800,0
|
|
20230601,230000,82538493600,27800,27800,27800,27800,0
|
|
20230601,225900,82538493600,27800,27800,27800,27800,0
|
|
20230601,225800,82538493600,27800,27800,27800,27800,0
|
|
20230601,225700,82538493600,27800,27800,27800,27800,0
|
|
20230601,225600,82538493600,27800,27800,27800,27800,0
|
|
20230601,225500,82538493600,27800,27800,27800,27800,0
|
|
20230601,225400,82538493600,27800,27800,27800,27800,0
|
|
20230601,225300,82538493600,27800,27800,27800,27800,0
|
|
20230601,225200,82538493600,27800,27800,27800,27800,0
|
|
20230601,225100,82538493600,27800,27800,27800,27800,0
|
|
20230601,225000,82538493600,27800,27800,27800,27800,0
|
|
20230601,224900,82538493600,27800,27800,27800,27800,0
|
|
20230601,224800,82538493600,27800,27800,27800,27800,0
|
|
20230601,224700,82538493600,27800,27800,27800,27800,0
|
|
20230601,224600,82538493600,27800,27800,27800,27800,0
|
|
20230601,224500,82538493600,27800,27800,27800,27800,0
|
|
20230601,224400,82538493600,27800,27800,27800,27800,0
|
|
20230601,224300,82538493600,27800,27800,27800,27800,0
|
|
20230601,224200,82538493600,27800,27800,27800,27800,0
|
|
20230601,224100,82538493600,27800,27800,27800,27800,0
|
|
20230601,224000,82538493600,27800,27800,27800,27800,0
|
|
20230601,223900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,223800,82538493600,27800,27800,27800,27800,0
|
|
20230601,223700,82538493600,27800,27800,27800,27800,0
|
|
20230601,223600,82538493600,27800,27800,27800,27800,0
|
|
20230601,223500,82538493600,27800,27800,27800,27800,0
|
|
20230601,223400,82538493600,27800,27800,27800,27800,0
|
|
20230601,223300,82538493600,27800,27800,27800,27800,0
|
|
20230601,223200,82538493600,27800,27800,27800,27800,0
|
|
20230601,223100,82538493600,27800,27800,27800,27800,0
|
|
20230601,223000,82538493600,27800,27800,27800,27800,0
|
|
20230601,222900,82538493600,27800,27800,27800,27800,0
|
|
20230601,222800,82538493600,27800,27800,27800,27800,0
|
|
20230601,222700,82538493600,27800,27800,27800,27800,0
|
|
20230601,222600,82538493600,27800,27800,27800,27800,0
|
|
20230601,222500,82538493600,27800,27800,27800,27800,0
|
|
20230601,222400,82538493600,27800,27800,27800,27800,0
|
|
20230601,222300,82538493600,27800,27800,27800,27800,0
|
|
20230601,222200,82538493600,27800,27800,27800,27800,0
|
|
20230601,222100,82538493600,27800,27800,27800,27800,0
|
|
20230601,222000,82538493600,27800,27800,27800,27800,0
|
|
20230601,221900,82538493600,27800,27800,27800,27800,0
|
|
20230601,221800,82538493600,27800,27800,27800,27800,0
|
|
20230601,221700,82538493600,27800,27800,27800,27800,0
|
|
20230601,221600,82538493600,27800,27800,27800,27800,0
|
|
20230601,221500,82538493600,27800,27800,27800,27800,0
|
|
20230601,221400,82538493600,27800,27800,27800,27800,0
|
|
20230601,221300,82538493600,27800,27800,27800,27800,0
|
|
20230601,221200,82538493600,27800,27800,27800,27800,0
|
|
20230601,221100,82538493600,27800,27800,27800,27800,0
|
|
20230601,221000,82538493600,27800,27800,27800,27800,0
|
|
20230601,220900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,220800,82538493600,27800,27800,27800,27800,0
|
|
20230601,220700,82538493600,27800,27800,27800,27800,0
|
|
20230601,220600,82538493600,27800,27800,27800,27800,0
|
|
20230601,220500,82538493600,27800,27800,27800,27800,0
|
|
20230601,220400,82538493600,27800,27800,27800,27800,0
|
|
20230601,220300,82538493600,27800,27800,27800,27800,0
|
|
20230601,220200,82538493600,27800,27800,27800,27800,0
|
|
20230601,220100,82538493600,27800,27800,27800,27800,0
|
|
20230601,220000,82538493600,27800,27800,27800,27800,0
|
|
20230601,215900,82538493600,27800,27800,27800,27800,0
|
|
20230601,215800,82538493600,27800,27800,27800,27800,0
|
|
20230601,215700,82538493600,27800,27800,27800,27800,0
|
|
20230601,215600,82538493600,27800,27800,27800,27800,0
|
|
20230601,215500,82538493600,27800,27800,27800,27800,0
|
|
20230601,215400,82538493600,27800,27800,27800,27800,0
|
|
20230601,215300,82538493600,27800,27800,27800,27800,0
|
|
20230601,215200,82538493600,27800,27800,27800,27800,0
|
|
20230601,215100,82538493600,27800,27800,27800,27800,0
|
|
20230601,215000,82538493600,27800,27800,27800,27800,0
|
|
20230601,214900,82538493600,27800,27800,27800,27800,0
|
|
20230601,214800,82538493600,27800,27800,27800,27800,0
|
|
20230601,214700,82538493600,27800,27800,27800,27800,0
|
|
20230601,214600,82538493600,27800,27800,27800,27800,0
|
|
20230601,214500,82538493600,27800,27800,27800,27800,0
|
|
20230601,214400,82538493600,27800,27800,27800,27800,0
|
|
20230601,214300,82538493600,27800,27800,27800,27800,0
|
|
20230601,214200,82538493600,27800,27800,27800,27800,0
|
|
20230601,214100,82538493600,27800,27800,27800,27800,0
|
|
20230601,214000,82538493600,27800,27800,27800,27800,0
|
|
20230601,213900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,213800,82538493600,27800,27800,27800,27800,0
|
|
20230601,213700,82538493600,27800,27800,27800,27800,0
|
|
20230601,213600,82538493600,27800,27800,27800,27800,0
|
|
20230601,213500,82538493600,27800,27800,27800,27800,0
|
|
20230601,213400,82538493600,27800,27800,27800,27800,0
|
|
20230601,213300,82538493600,27800,27800,27800,27800,0
|
|
20230601,213200,82538493600,27800,27800,27800,27800,0
|
|
20230601,213100,82538493600,27800,27800,27800,27800,0
|
|
20230601,213000,82538493600,27800,27800,27800,27800,0
|
|
20230601,212900,82538493600,27800,27800,27800,27800,0
|
|
20230601,212800,82538493600,27800,27800,27800,27800,0
|
|
20230601,212700,82538493600,27800,27800,27800,27800,0
|
|
20230601,212600,82538493600,27800,27800,27800,27800,0
|
|
20230601,212500,82538493600,27800,27800,27800,27800,0
|
|
20230601,212400,82538493600,27800,27800,27800,27800,0
|
|
20230601,212300,82538493600,27800,27800,27800,27800,0
|
|
20230601,212200,82538493600,27800,27800,27800,27800,0
|
|
20230601,212100,82538493600,27800,27800,27800,27800,0
|
|
20230601,212000,82538493600,27800,27800,27800,27800,0
|
|
20230601,211900,82538493600,27800,27800,27800,27800,0
|
|
20230601,211800,82538493600,27800,27800,27800,27800,0
|
|
20230601,211700,82538493600,27800,27800,27800,27800,0
|
|
20230601,211600,82538493600,27800,27800,27800,27800,0
|
|
20230601,211500,82538493600,27800,27800,27800,27800,0
|
|
20230601,211400,82538493600,27800,27800,27800,27800,0
|
|
20230601,211300,82538493600,27800,27800,27800,27800,0
|
|
20230601,211200,82538493600,27800,27800,27800,27800,0
|
|
20230601,211100,82538493600,27800,27800,27800,27800,0
|
|
20230601,211000,82538493600,27800,27800,27800,27800,0
|
|
20230601,210900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,210800,82538493600,27800,27800,27800,27800,0
|
|
20230601,210700,82538493600,27800,27800,27800,27800,0
|
|
20230601,210600,82538493600,27800,27800,27800,27800,0
|
|
20230601,210500,82538493600,27800,27800,27800,27800,0
|
|
20230601,210400,82538493600,27800,27800,27800,27800,0
|
|
20230601,210300,82538493600,27800,27800,27800,27800,0
|
|
20230601,210200,82538493600,27800,27800,27800,27800,0
|
|
20230601,210100,82538493600,27800,27800,27800,27800,0
|
|
20230601,210000,82538493600,27800,27800,27800,27800,0
|
|
20230601,205900,82538493600,27800,27800,27800,27800,0
|
|
20230601,205800,82538493600,27800,27800,27800,27800,0
|
|
20230601,205700,82538493600,27800,27800,27800,27800,0
|
|
20230601,205600,82538493600,27800,27800,27800,27800,0
|
|
20230601,205500,82538493600,27800,27800,27800,27800,0
|
|
20230601,205400,82538493600,27800,27800,27800,27800,0
|
|
20230601,205300,82538493600,27800,27800,27800,27800,0
|
|
20230601,205200,82538493600,27800,27800,27800,27800,0
|
|
20230601,205100,82538493600,27800,27800,27800,27800,0
|
|
20230601,205000,82538493600,27800,27800,27800,27800,0
|
|
20230601,204900,82538493600,27800,27800,27800,27800,0
|
|
20230601,204800,82538493600,27800,27800,27800,27800,0
|
|
20230601,204700,82538493600,27800,27800,27800,27800,0
|
|
20230601,204600,82538493600,27800,27800,27800,27800,0
|
|
20230601,204500,82538493600,27800,27800,27800,27800,0
|
|
20230601,204400,82538493600,27800,27800,27800,27800,0
|
|
20230601,204300,82538493600,27800,27800,27800,27800,0
|
|
20230601,204200,82538493600,27800,27800,27800,27800,0
|
|
20230601,204100,82538493600,27800,27800,27800,27800,0
|
|
20230601,204000,82538493600,27800,27800,27800,27800,0
|
|
20230601,203900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,203800,82538493600,27800,27800,27800,27800,0
|
|
20230601,203700,82538493600,27800,27800,27800,27800,0
|
|
20230601,203600,82538493600,27800,27800,27800,27800,0
|
|
20230601,203500,82538493600,27800,27800,27800,27800,0
|
|
20230601,203400,82538493600,27800,27800,27800,27800,0
|
|
20230601,203300,82538493600,27800,27800,27800,27800,0
|
|
20230601,203200,82538493600,27800,27800,27800,27800,0
|
|
20230601,203100,82538493600,27800,27800,27800,27800,0
|
|
20230601,203000,82538493600,27800,27800,27800,27800,0
|
|
20230601,202900,82538493600,27800,27800,27800,27800,0
|
|
20230601,202800,82538493600,27800,27800,27800,27800,0
|
|
20230601,202700,82538493600,27800,27800,27800,27800,0
|
|
20230601,202600,82538493600,27800,27800,27800,27800,0
|
|
20230601,202500,82538493600,27800,27800,27800,27800,0
|
|
20230601,202400,82538493600,27800,27800,27800,27800,0
|
|
20230601,202300,82538493600,27800,27800,27800,27800,0
|
|
20230601,202200,82538493600,27800,27800,27800,27800,0
|
|
20230601,202100,82538493600,27800,27800,27800,27800,0
|
|
20230601,202000,82538493600,27800,27800,27800,27800,0
|
|
20230601,201900,82538493600,27800,27800,27800,27800,0
|
|
20230601,201800,82538493600,27800,27800,27800,27800,0
|
|
20230601,201700,82538493600,27800,27800,27800,27800,0
|
|
20230601,201600,82538493600,27800,27800,27800,27800,0
|
|
20230601,201500,82538493600,27800,27800,27800,27800,0
|
|
20230601,201400,82538493600,27800,27800,27800,27800,0
|
|
20230601,201300,82538493600,27800,27800,27800,27800,0
|
|
20230601,201200,82538493600,27800,27800,27800,27800,0
|
|
20230601,201100,82538493600,27800,27800,27800,27800,0
|
|
20230601,201000,82538493600,27800,27800,27800,27800,0
|
|
20230601,200900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,200800,82538493600,27800,27800,27800,27800,0
|
|
20230601,200700,82538493600,27800,27800,27800,27800,0
|
|
20230601,200600,82538493600,27800,27800,27800,27800,0
|
|
20230601,200500,82538493600,27800,27800,27800,27800,0
|
|
20230601,200400,82538493600,27800,27800,27800,27800,0
|
|
20230601,200300,82538493600,27800,27800,27800,27800,0
|
|
20230601,200200,82538493600,27800,27800,27800,27800,0
|
|
20230601,200100,82538493600,27800,27800,27800,27800,0
|
|
20230601,200000,82538493600,27800,27800,27800,27800,0
|
|
20230601,195900,82538493600,27800,27800,27800,27800,0
|
|
20230601,195800,82538493600,27800,27800,27800,27800,0
|
|
20230601,195700,82538493600,27800,27800,27800,27800,0
|
|
20230601,195600,82538493600,27800,27800,27800,27800,0
|
|
20230601,195500,82538493600,27800,27800,27800,27800,0
|
|
20230601,195400,82538493600,27800,27800,27800,27800,0
|
|
20230601,195300,82538493600,27800,27800,27800,27800,0
|
|
20230601,195200,82538493600,27800,27800,27800,27800,0
|
|
20230601,195100,82538493600,27800,27800,27800,27800,0
|
|
20230601,195000,82538493600,27800,27800,27800,27800,0
|
|
20230601,194900,82538493600,27800,27800,27800,27800,0
|
|
20230601,194800,82538493600,27800,27800,27800,27800,0
|
|
20230601,194700,82538493600,27800,27800,27800,27800,0
|
|
20230601,194600,82538493600,27800,27800,27800,27800,0
|
|
20230601,194500,82538493600,27800,27800,27800,27800,0
|
|
20230601,194400,82538493600,27800,27800,27800,27800,0
|
|
20230601,194300,82538493600,27800,27800,27800,27800,0
|
|
20230601,194200,82538493600,27800,27800,27800,27800,0
|
|
20230601,194100,82538493600,27800,27800,27800,27800,0
|
|
20230601,194000,82538493600,27800,27800,27800,27800,0
|
|
20230601,193900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,193800,82538493600,27800,27800,27800,27800,0
|
|
20230601,193700,82538493600,27800,27800,27800,27800,0
|
|
20230601,193600,82538493600,27800,27800,27800,27800,0
|
|
20230601,193500,82538493600,27800,27800,27800,27800,0
|
|
20230601,193400,82538493600,27800,27800,27800,27800,0
|
|
20230601,193300,82538493600,27800,27800,27800,27800,0
|
|
20230601,193200,82538493600,27800,27800,27800,27800,0
|
|
20230601,193100,82538493600,27800,27800,27800,27800,0
|
|
20230601,193000,82538493600,27800,27800,27800,27800,0
|
|
20230601,192900,82538493600,27800,27800,27800,27800,0
|
|
20230601,192800,82538493600,27800,27800,27800,27800,0
|
|
20230601,192700,82538493600,27800,27800,27800,27800,0
|
|
20230601,192600,82538493600,27800,27800,27800,27800,0
|
|
20230601,192500,82538493600,27800,27800,27800,27800,0
|
|
20230601,192400,82538493600,27800,27800,27800,27800,0
|
|
20230601,192300,82538493600,27800,27800,27800,27800,0
|
|
20230601,192200,82538493600,27800,27800,27800,27800,0
|
|
20230601,192100,82538493600,27800,27800,27800,27800,0
|
|
20230601,192000,82538493600,27800,27800,27800,27800,0
|
|
20230601,191900,82538493600,27800,27800,27800,27800,0
|
|
20230601,191800,82538493600,27800,27800,27800,27800,0
|
|
20230601,191700,82538493600,27800,27800,27800,27800,0
|
|
20230601,191600,82538493600,27800,27800,27800,27800,0
|
|
20230601,191500,82538493600,27800,27800,27800,27800,0
|
|
20230601,191400,82538493600,27800,27800,27800,27800,0
|
|
20230601,191300,82538493600,27800,27800,27800,27800,0
|
|
20230601,191200,82538493600,27800,27800,27800,27800,0
|
|
20230601,191100,82538493600,27800,27800,27800,27800,0
|
|
20230601,191000,82538493600,27800,27800,27800,27800,0
|
|
20230601,190900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,190800,82538493600,27800,27800,27800,27800,0
|
|
20230601,190700,82538493600,27800,27800,27800,27800,0
|
|
20230601,190600,82538493600,27800,27800,27800,27800,0
|
|
20230601,190500,82538493600,27800,27800,27800,27800,0
|
|
20230601,190400,82538493600,27800,27800,27800,27800,0
|
|
20230601,190300,82538493600,27800,27800,27800,27800,0
|
|
20230601,190200,82538493600,27800,27800,27800,27800,0
|
|
20230601,190100,82538493600,27800,27800,27800,27800,0
|
|
20230601,190000,82538493600,27800,27800,27800,27800,0
|
|
20230601,185900,82538493600,27800,27800,27800,27800,0
|
|
20230601,185800,82538493600,27800,27800,27800,27800,0
|
|
20230601,185700,82538493600,27800,27800,27800,27800,0
|
|
20230601,185600,82538493600,27800,27800,27800,27800,0
|
|
20230601,185500,82538493600,27800,27800,27800,27800,0
|
|
20230601,185400,82538493600,27800,27800,27800,27800,0
|
|
20230601,185300,82538493600,27800,27800,27800,27800,0
|
|
20230601,185200,82538493600,27800,27800,27800,27800,0
|
|
20230601,185100,82538493600,27800,27800,27800,27800,0
|
|
20230601,185000,82538493600,27800,27800,27800,27800,0
|
|
20230601,184900,82538493600,27800,27800,27800,27800,0
|
|
20230601,184800,82538493600,27800,27800,27800,27800,0
|
|
20230601,184700,82538493600,27800,27800,27800,27800,0
|
|
20230601,184600,82538493600,27800,27800,27800,27800,0
|
|
20230601,184500,82538493600,27800,27800,27800,27800,0
|
|
20230601,184400,82538493600,27800,27800,27800,27800,0
|
|
20230601,184300,82538493600,27800,27800,27800,27800,0
|
|
20230601,184200,82538493600,27800,27800,27800,27800,0
|
|
20230601,184100,82538493600,27800,27800,27800,27800,0
|
|
20230601,184000,82538493600,27800,27800,27800,27800,0
|
|
20230601,183900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,183800,82538493600,27800,27800,27800,27800,0
|
|
20230601,183700,82538493600,27800,27800,27800,27800,0
|
|
20230601,183600,82538493600,27800,27800,27800,27800,0
|
|
20230601,183500,82538493600,27800,27800,27800,27800,0
|
|
20230601,183400,82538493600,27800,27800,27800,27800,0
|
|
20230601,183300,82538493600,27800,27800,27800,27800,0
|
|
20230601,183200,82538493600,27800,27800,27800,27800,0
|
|
20230601,183100,82538493600,27800,27800,27800,27800,0
|
|
20230601,183000,82538493600,27800,27800,27800,27800,0
|
|
20230601,182900,82538493600,27800,27800,27800,27800,0
|
|
20230601,182800,82538493600,27800,27800,27800,27800,0
|
|
20230601,182700,82538493600,27800,27800,27800,27800,0
|
|
20230601,182600,82538493600,27800,27800,27800,27800,0
|
|
20230601,182500,82538493600,27800,27800,27800,27800,0
|
|
20230601,182400,82538493600,27800,27800,27800,27800,0
|
|
20230601,182300,82538493600,27800,27800,27800,27800,0
|
|
20230601,182200,82538493600,27800,27800,27800,27800,0
|
|
20230601,182100,82538493600,27800,27800,27800,27800,0
|
|
20230601,182000,82538493600,27800,27800,27800,27800,0
|
|
20230601,181900,82538493600,27800,27800,27800,27800,0
|
|
20230601,181800,82538493600,27800,27800,27800,27800,0
|
|
20230601,181700,82538493600,27800,27800,27800,27800,0
|
|
20230601,181600,82538493600,27800,27800,27800,27800,0
|
|
20230601,181500,82538493600,27800,27800,27800,27800,0
|
|
20230601,181400,82538493600,27800,27800,27800,27800,0
|
|
20230601,181300,82538493600,27800,27800,27800,27800,0
|
|
20230601,181200,82538493600,27800,27800,27800,27800,0
|
|
20230601,181100,82538493600,27800,27800,27800,27800,0
|
|
20230601,181000,82538493600,27800,27800,27800,27800,0
|
|
20230601,180900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,180800,82538493600,27800,27800,27800,27800,0
|
|
20230601,180700,82538493600,27800,27800,27800,27800,0
|
|
20230601,180600,82538493600,27800,27800,27800,27800,0
|
|
20230601,180500,82538493600,27800,27800,27800,27800,0
|
|
20230601,180400,82538493600,27800,27800,27800,27800,0
|
|
20230601,180300,82538493600,27800,27800,27800,27800,0
|
|
20230601,180200,82538493600,27800,27800,27800,27800,0
|
|
20230601,180100,82538493600,27800,27800,27800,27800,0
|
|
20230601,180000,82538493600,27800,27800,27800,27800,0
|
|
20230601,175900,82538493600,27800,27800,27800,27800,0
|
|
20230601,175800,82538493600,27800,27800,27800,27800,0
|
|
20230601,175700,82538493600,27800,27800,27800,27800,0
|
|
20230601,175600,82538493600,27800,27800,27800,27800,0
|
|
20230601,175500,82538493600,27800,27800,27800,27800,0
|
|
20230601,175400,82538493600,27800,27800,27800,27800,0
|
|
20230601,175300,82538493600,27800,27800,27800,27800,0
|
|
20230601,175200,82538493600,27800,27800,27800,27800,0
|
|
20230601,175100,82538493600,27800,27800,27800,27800,0
|
|
20230601,175000,82538493600,27800,27800,27800,27800,0
|
|
20230601,174900,82538493600,27800,27800,27800,27800,0
|
|
20230601,174800,82538493600,27800,27800,27800,27800,0
|
|
20230601,174700,82538493600,27800,27800,27800,27800,0
|
|
20230601,174600,82538493600,27800,27800,27800,27800,0
|
|
20230601,174500,82538493600,27800,27800,27800,27800,0
|
|
20230601,174400,82538493600,27800,27800,27800,27800,0
|
|
20230601,174300,82538493600,27800,27800,27800,27800,0
|
|
20230601,174200,82538493600,27800,27800,27800,27800,0
|
|
20230601,174100,82538493600,27800,27800,27800,27800,0
|
|
20230601,174000,82538493600,27800,27800,27800,27800,0
|
|
20230601,173900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,173800,82538493600,27800,27800,27800,27800,0
|
|
20230601,173700,82538493600,27800,27800,27800,27800,0
|
|
20230601,173600,82538493600,27800,27800,27800,27800,0
|
|
20230601,173500,82538493600,27800,27800,27800,27800,0
|
|
20230601,173400,82538493600,27800,27800,27800,27800,0
|
|
20230601,173300,82538493600,27800,27800,27800,27800,0
|
|
20230601,173200,82538493600,27800,27800,27800,27800,0
|
|
20230601,173100,82538493600,27800,27800,27800,27800,0
|
|
20230601,173000,82538493600,27800,27800,27800,27800,0
|
|
20230601,172900,82538493600,27800,27800,27800,27800,0
|
|
20230601,172800,82538493600,27800,27800,27800,27800,0
|
|
20230601,172700,82538493600,27800,27800,27800,27800,0
|
|
20230601,172600,82538493600,27800,27800,27800,27800,0
|
|
20230601,172500,82538493600,27800,27800,27800,27800,0
|
|
20230601,172400,82538493600,27800,27800,27800,27800,0
|
|
20230601,172300,82538493600,27800,27800,27800,27800,0
|
|
20230601,172200,82538493600,27800,27800,27800,27800,0
|
|
20230601,172100,82538493600,27800,27800,27800,27800,0
|
|
20230601,172000,82538493600,27800,27800,27800,27800,0
|
|
20230601,171900,82538493600,27800,27800,27800,27800,0
|
|
20230601,171800,82538493600,27800,27800,27800,27800,0
|
|
20230601,171700,82538493600,27800,27800,27800,27800,0
|
|
20230601,171600,82538493600,27800,27800,27800,27800,0
|
|
20230601,171500,82538493600,27800,27800,27800,27800,0
|
|
20230601,171400,82538493600,27800,27800,27800,27800,0
|
|
20230601,171300,82538493600,27800,27800,27800,27800,0
|
|
20230601,171200,82538493600,27800,27800,27800,27800,0
|
|
20230601,171100,82538493600,27800,27800,27800,27800,0
|
|
20230601,171000,82538493600,27800,27800,27800,27800,0
|
|
20230601,170900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,170800,82538493600,27800,27800,27800,27800,0
|
|
20230601,170700,82538493600,27800,27800,27800,27800,0
|
|
20230601,170600,82538493600,27800,27800,27800,27800,0
|
|
20230601,170500,82538493600,27800,27800,27800,27800,0
|
|
20230601,170400,82538493600,27800,27800,27800,27800,0
|
|
20230601,170300,82538493600,27800,27800,27800,27800,0
|
|
20230601,170200,82538493600,27800,27800,27800,27800,0
|
|
20230601,170100,82538493600,27800,27800,27800,27800,0
|
|
20230601,170000,82538493600,27800,27800,27800,27800,0
|
|
20230601,165900,82538493600,27800,27800,27800,27800,0
|
|
20230601,165800,82538493600,27800,27800,27800,27800,0
|
|
20230601,165700,82538493600,27800,27800,27800,27800,0
|
|
20230601,165600,82538493600,27800,27800,27800,27800,0
|
|
20230601,165500,82538493600,27800,27800,27800,27800,0
|
|
20230601,165400,82538493600,27800,27800,27800,27800,0
|
|
20230601,165300,82538493600,27800,27800,27800,27800,0
|
|
20230601,165200,82538493600,27800,27800,27800,27800,0
|
|
20230601,165100,82538493600,27800,27800,27800,27800,0
|
|
20230601,165000,82538493600,27800,27800,27800,27800,0
|
|
20230601,164900,82538493600,27800,27800,27800,27800,0
|
|
20230601,164800,82538493600,27800,27800,27800,27800,0
|
|
20230601,164700,82538493600,27800,27800,27800,27800,0
|
|
20230601,164600,82538493600,27800,27800,27800,27800,0
|
|
20230601,164500,82538493600,27800,27800,27800,27800,0
|
|
20230601,164400,82538493600,27800,27800,27800,27800,0
|
|
20230601,164300,82538493600,27800,27800,27800,27800,0
|
|
20230601,164200,82538493600,27800,27800,27800,27800,0
|
|
20230601,164100,82538493600,27800,27800,27800,27800,0
|
|
20230601,164000,82538493600,27800,27800,27800,27800,0
|
|
20230601,163900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,163800,82538493600,27800,27800,27800,27800,0
|
|
20230601,163700,82538493600,27800,27800,27800,27800,0
|
|
20230601,163600,82538493600,27800,27800,27800,27800,0
|
|
20230601,163500,82538493600,27800,27800,27800,27800,0
|
|
20230601,163400,82538493600,27800,27800,27800,27800,0
|
|
20230601,163300,82538493600,27800,27800,27800,27800,0
|
|
20230601,163200,82538493600,27800,27800,27800,27800,0
|
|
20230601,163100,82538493600,27800,27800,27800,27800,0
|
|
20230601,163000,82538493600,27800,27800,27800,27800,0
|
|
20230601,162900,82538493600,27800,27800,27800,27800,0
|
|
20230601,162800,82538493600,27800,27800,27800,27800,0
|
|
20230601,162700,82538493600,27800,27800,27800,27800,0
|
|
20230601,162600,82538493600,27800,27800,27800,27800,0
|
|
20230601,162500,82538493600,27800,27800,27800,27800,0
|
|
20230601,162400,82538493600,27800,27800,27800,27800,0
|
|
20230601,162300,82538493600,27800,27800,27800,27800,0
|
|
20230601,162200,82538493600,27800,27800,27800,27800,0
|
|
20230601,162100,82538493600,27800,27800,27800,27800,0
|
|
20230601,162000,82538493600,27800,27800,27800,27800,0
|
|
20230601,161900,82538493600,27800,27800,27800,27800,0
|
|
20230601,161800,82538493600,27800,27800,27800,27800,0
|
|
20230601,161700,82538493600,27800,27800,27800,27800,0
|
|
20230601,161600,82538493600,27800,27800,27800,27800,0
|
|
20230601,161500,82538493600,27800,27800,27800,27800,0
|
|
20230601,161400,82538493600,27800,27800,27800,27800,0
|
|
20230601,161300,82538493600,27800,27800,27800,27800,0
|
|
20230601,161200,82538493600,27800,27800,27800,27800,0
|
|
20230601,161100,82538493600,27800,27800,27800,27800,0
|
|
20230601,161000,82538493600,27800,27800,27800,27800,0
|
|
20230601,160900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,160800,82538493600,27800,27800,27800,27800,0
|
|
20230601,160700,82538493600,27800,27800,27800,27800,0
|
|
20230601,160600,82538493600,27800,27800,27800,27800,0
|
|
20230601,160500,82538493600,27800,27800,27800,27800,0
|
|
20230601,160400,82538493600,27800,27800,27800,27800,0
|
|
20230601,160300,82538493600,27800,27800,27800,27800,0
|
|
20230601,160200,82538493600,27800,27800,27800,27800,0
|
|
20230601,160100,82538493600,27800,27800,27800,27800,0
|
|
20230601,160000,82538493600,27800,27800,27800,27800,0
|
|
20230601,155900,82538493600,27800,27800,27800,27800,0
|
|
20230601,155800,82538493600,27800,27800,27800,27800,0
|
|
20230601,155700,82538493600,27800,27800,27800,27800,0
|
|
20230601,155600,82538493600,27800,27800,27800,27800,0
|
|
20230601,155500,82538493600,27800,27800,27800,27800,0
|
|
20230601,155400,82538493600,27800,27800,27800,27800,0
|
|
20230601,155300,82538493600,27800,27800,27800,27800,0
|
|
20230601,155200,82538493600,27800,27800,27800,27800,0
|
|
20230601,155100,82538493600,27800,27800,27800,27800,0
|
|
20230601,155000,82538493600,27800,27800,27800,27800,0
|
|
20230601,154900,82538493600,27800,27800,27800,27800,0
|
|
20230601,154800,82538493600,27800,27800,27800,27800,0
|
|
20230601,154700,82538493600,27800,27800,27800,27800,0
|
|
20230601,154600,82538493600,27800,27800,27800,27800,0
|
|
20230601,154500,82538493600,27800,27800,27800,27800,0
|
|
20230601,154400,82538493600,27800,27800,27800,27800,0
|
|
20230601,154300,82538493600,27800,27800,27800,27800,0
|
|
20230601,154200,82538493600,27800,27800,27800,27800,0
|
|
20230601,154100,82538493600,27800,27800,27800,27800,0
|
|
20230601,154000,82538493600,27800,27800,27800,27800,0
|
|
20230601,153900,82538493600,27800,27800,27800,27800,28144
|
|
20230601,153800,82538493600,27800,27800,27800,27800,0
|
|
20230601,153700,82538493600,27800,27800,27800,27800,0
|
|
20230601,153600,82538493600,27800,27800,27800,27800,0
|
|
20230601,153500,82538493600,27800,27800,27800,27800,0
|
|
20230601,153400,82538493600,27800,27800,27800,27800,0
|
|
20230601,153300,82538493600,27800,27800,27800,27800,0
|
|
20230601,153200,82538493600,27800,27800,27800,27800,0
|
|
20230601,153100,82538493600,27800,27800,27800,27800,0
|
|
20230601,153000,82538493600,27800,27800,27800,27800,28144
|
|
20230601,152900,81756090400,27750,27750,27750,27750,0
|
|
20230601,152800,81756090400,27750,27750,27750,27750,0
|
|
20230601,152700,81756090400,27750,27750,27750,27750,0
|
|
20230601,152600,81756090400,27750,27750,27750,27750,0
|
|
20230601,152500,81756090400,27750,27750,27750,27750,0
|
|
20230601,152400,81756090400,27750,27750,27750,27750,0
|
|
20230601,152300,81756090400,27750,27750,27750,27750,0
|
|
20230601,152200,81756090400,27750,27750,27750,27750,0
|
|
20230601,152100,81756090400,27750,27750,27750,27750,0
|
|
20230601,152000,81756090400,27750,27750,27750,27750,0
|
|
20230601,151900,81756090400,27750,27750,27800,27750,5962
|
|
20230601,151800,81590508100,27750,27750,27800,27750,3416
|
|
20230601,151700,81495652650,27800,27700,27800,27700,4865
|
|
20230601,151600,81360647400,27700,27650,27700,27650,1057
|
|
20230601,151500,81331392000,27650,27650,27700,27650,3205
|
|
20230601,151400,81242742950,27650,27700,27700,27650,433
|
|
20230601,151300,81230770400,27650,27650,27700,27650,846
|
|
20230601,151200,81207353400,27650,27650,27650,27600,5067
|
|
20230601,151100,81067408450,27600,27650,27700,27600,2117
|
|
20230601,151000,81008883600,27650,27650,27700,27600,2529
|
|
20230601,150900,80938984200,27650,27750,27750,27600,5078
|
|
20230601,150800,80798394150,27750,27750,27800,27650,3082
|
|
20230601,150700,80712990350,27750,27750,27800,27700,2005
|
|
20230601,150600,80657353000,27750,27700,27750,27700,964
|
|
20230601,150500,80630627400,27750,27700,27750,27650,4962
|
|
20230601,150400,80493151700,27700,27800,27800,27650,6936
|
|
20230601,150300,80300879300,27800,27900,27900,27750,3405
|
|
20230601,150200,80206204450,27850,27900,27900,27850,1139
|
|
20230601,150100,80174466100,27850,27900,27900,27800,4100
|
|
20230601,150000,80060274150,27900,27850,27900,27850,2173
|
|
20230601,145900,79999676700,27900,27850,27900,27850,1205
|
|
20230601,145800,79966081150,27900,27950,27950,27850,1932
|
|
20230601,145700,79912175100,27950,27900,27950,27850,1077
|
|
20230601,145600,79882124550,27850,27950,27950,27850,1827
|
|
20230601,145500,79831146200,27900,27950,27950,27900,2227
|
|
20230601,145400,79768932000,27950,27850,28050,27850,11017
|
|
20230601,145300,79460882950,27850,27900,27900,27850,2472
|
|
20230601,145200,79391992900,27850,27850,27900,27800,1391
|
|
20230601,145100,79353276450,27800,27800,27900,27750,4120
|
|
20230601,145000,79238686200,27850,27850,27850,27850,1423
|
|
20230601,144900,79199055650,27850,27850,27900,27850,1544
|
|
20230601,144800,79156052050,27850,27900,27900,27850,1304
|
|
20230601,144700,79119710750,27900,27900,27950,27900,6464
|
|
20230601,144600,78939216150,27900,27750,27900,27750,2595
|
|
20230601,144500,78866966600,27750,27750,27800,27750,1657
|
|
20230601,144400,78820984550,27800,27750,27800,27750,1989
|
|
20230601,144300,78765788650,27800,27800,27850,27750,1171
|
|
20230601,144200,78733247050,27800,27800,27800,27750,2972
|
|
20230601,144100,78650744400,27800,27800,27800,27750,380
|
|
20230601,144000,78640192750,27800,27800,27850,27750,864
|
|
20230601,143900,78616151050,27850,27800,27850,27750,621
|
|
20230601,143800,78598878150,27800,27800,27850,27700,1947
|
|
20230601,143700,78544857200,27800,27950,27950,27750,2934
|
|
20230601,143600,78463141650,28000,27750,28050,27750,16755
|
|
20230601,143500,77995105400,27700,27600,27800,27600,9507
|
|
20230601,143400,77731552450,27600,27700,27700,27600,3742
|
|
20230601,143300,77628129650,27700,27650,27700,27650,79
|
|
20230601,143200,77625943950,27700,27650,27700,27650,657
|
|
20230601,143100,77607774200,27650,27650,27700,27650,75
|
|
20230601,143000,77605699550,27650,27700,27700,27650,392
|
|
20230601,142900,77594842900,27700,27700,27700,27650,1501
|
|
20230601,142800,77553268400,27700,27700,27750,27700,709
|
|
20230601,142700,77533622400,27700,27650,27750,27650,877
|
|
20230601,142600,77509348550,27650,27650,27700,27600,3809
|
|
20230601,142500,77404010400,27650,27650,27700,27600,1195
|
|
20230601,142400,77370978500,27650,27750,27750,27650,4048
|
|
20230601,142300,77258967900,27700,27800,27850,27650,7675
|
|
20230601,142200,77046061850,27850,27800,27900,27800,10028
|
|
20230601,142100,76766781750,27800,27800,27850,27750,4032
|
|
20230601,142000,76654706400,27750,27800,27800,27750,833
|
|
20230601,141900,76631551050,27800,27700,27800,27700,3077
|
|
20230601,141800,76546160600,27750,27700,27750,27700,273
|
|
20230601,141700,76538588550,27700,27700,27750,27700,201
|
|
20230601,141600,76533019400,27700,27700,27750,27700,827
|
|
20230601,141500,76510104800,27700,27700,27750,27700,579
|
|
20230601,141400,76494057750,27700,27700,27750,27650,1608
|
|
20230601,141300,76449522800,27700,27650,27750,27650,1467
|
|
20230601,141200,76408887100,27700,27600,27700,27600,1319
|
|
20230601,141100,76372439100,27600,27650,27650,27600,1189
|
|
20230601,141000,76339564450,27650,27650,27650,27600,776
|
|
20230601,140900,76318114250,27650,27700,27750,27600,3944
|
|
20230601,140800,76208902550,27700,27700,27750,27600,4067
|
|
20230601,140700,76096414950,27700,27650,27750,27600,4462
|
|
20230601,140600,75972930500,27650,27600,27700,27550,3277
|
|
20230601,140500,75882381650,27650,27600,27700,27550,1617
|
|
20230601,140400,75837698300,27600,27550,27650,27500,1176
|
|
20230601,140300,75805273400,27550,27550,27600,27500,1543
|
|
20230601,140200,75762769800,27550,27550,27600,27550,522
|
|
20230601,140100,75748368600,27550,27550,27600,27550,507
|
|
20230601,140000,75734400300,27600,27550,27600,27550,286
|
|
20230601,135900,75726519050,27550,27550,27550,27550,881
|
|
20230601,135800,75702247500,27550,27550,27600,27500,616
|
|
20230601,135700,75685285500,27550,27550,27650,27550,1922
|
|
20230601,135600,75632275650,27550,27550,27600,27500,526
|
|
20230601,135500,75617791750,27550,27550,27600,27550,408
|
|
20230601,135400,75606550800,27550,27500,27550,27500,692
|
|
20230601,135300,75587506300,27500,27550,27550,27500,1208
|
|
20230601,135200,75554271100,27550,27550,27550,27500,695
|
|
20230601,135100,75535155150,27550,27500,27550,27500,626
|
|
20230601,135000,75517919750,27500,27550,27600,27500,443
|
|
20230601,134900,75505724800,27550,27500,27550,27450,1907
|
|
20230601,134800,75453289700,27500,27500,27550,27450,1644
|
|
20230601,134700,75408082000,27550,27500,27550,27500,459
|
|
20230601,134600,75395450600,27500,27550,27600,27500,1873
|
|
20230601,134500,75343925700,27550,27550,27600,27500,1096
|
|
20230601,134400,75313743450,27600,27500,27600,27500,194
|
|
20230601,134300,75308392700,27500,27600,27600,27500,1001
|
|
20230601,134200,75280825300,27600,27500,27650,27500,1945
|
|
20230601,134100,75227177750,27500,27450,27500,27450,1494
|
|
20230601,134000,75186138050,27450,27400,27500,27350,3037
|
|
20230601,133900,75102880200,27400,27550,27550,27350,9675
|
|
20230601,133800,74837464650,27600,27600,27600,27550,1382
|
|
20230601,133700,74799377300,27550,27550,27600,27450,3102
|
|
20230601,133600,74714035500,27550,27500,27550,27500,1800
|
|
20230601,133500,74664527200,27500,27550,27550,27500,1343
|
|
20230601,133400,74627567750,27500,27450,27550,27450,2318
|
|
20230601,133300,74563832250,27450,27550,27550,27450,4006
|
|
20230601,133200,74453782200,27550,27550,27600,27450,10250
|
|
20230601,133100,74171852550,27550,27700,27700,27550,6385
|
|
20230601,133000,73995799150,27650,27650,27700,27650,626
|
|
20230601,132900,73978481550,27700,27650,27700,27650,743
|
|
20230601,132800,73957914900,27650,27650,27700,27600,833
|
|
20230601,132700,73934911250,27650,27650,27700,27650,825
|
|
20230601,132600,73912095750,27650,27600,27650,27550,1031
|
|
20230601,132500,73883656250,27600,27650,27650,27550,5953
|
|
20230601,132400,73719501200,27600,27600,27650,27500,5481
|
|
20230601,132300,73568452300,27550,27550,27600,27500,5672
|
|
20230601,132200,73412319500,27550,27650,27700,27550,3490
|
|
20230601,132100,73316047750,27650,27600,27700,27600,2415
|
|
20230601,132000,73249347950,27600,27600,27700,27550,2621
|
|
20230601,131900,73176994050,27600,27750,27750,27600,2946
|
|
20230601,131800,73095565600,27750,27700,27750,27650,1319
|
|
20230601,131700,73059068400,27700,27750,27800,27700,1475
|
|
20230601,131600,73018150750,27800,27750,27800,27700,1031
|
|
20230601,131500,72989551850,27800,27750,27800,27700,1444
|
|
20230601,131400,72949505150,27750,27750,27850,27750,2576
|
|
20230601,131300,72877897400,27750,27800,27800,27700,2784
|
|
20230601,131200,72800593650,27800,27500,27800,27500,8654
|
|
20230601,131100,72560989850,27500,27600,27650,27500,5100
|
|
20230601,131000,72420442850,27600,27550,27650,27500,2951
|
|
20230601,130900,72339094200,27550,27450,27550,27400,8524
|
|
20230601,130800,72105048000,27400,27700,27700,27400,26188
|
|
20230601,130700,71384574900,27700,27750,27750,27650,4075
|
|
20230601,130600,71271831150,27700,27750,27800,27700,1057
|
|
20230601,130500,71242524900,27800,27750,27800,27700,2195
|
|
20230601,130400,71181695700,27700,27650,27750,27650,1413
|
|
20230601,130300,71142559600,27650,27700,27750,27650,3061
|
|
20230601,130200,71057847200,27700,27700,27800,27650,2175
|
|
20230601,130100,70997562300,27700,27700,27800,27600,9352
|
|
20230601,130000,70738942700,27700,27700,27750,27650,3309
|
|
20230601,125900,70647369150,27700,27650,27750,27650,5669
|
|
20230601,125800,70490571200,27700,27750,27800,27650,4648
|
|
20230601,125700,70361794000,27750,27800,27800,27700,5752
|
|
20230601,125600,70202266000,27750,27800,27800,27700,4102
|
|
20230601,125500,70088418600,27800,27850,27850,27750,2352
|
|
20230601,125400,70023014250,27850,27900,27900,27800,1698
|
|
20230601,125300,69975750850,27900,27800,27900,27800,1974
|
|
20230601,125200,69920779100,27850,27800,27850,27800,1405
|
|
20230601,125100,69881695800,27800,27750,27850,27750,3380
|
|
20230601,125000,69787786250,27800,27750,27850,27700,2628
|
|
20230601,124900,69714826450,27700,27800,27850,27650,11713
|
|
20230601,124800,69389981100,27800,27850,27900,27800,4773
|
|
20230601,124700,69257076750,27850,27850,27900,27800,4893
|
|
20230601,124600,69120908750,27850,27750,27900,27750,7233
|
|
20230601,124500,68919946700,27800,28000,28000,27750,9691
|
|
20230601,124400,68649845250,28000,27950,28000,27850,8564
|
|
20230601,124300,68410714750,27950,27850,27950,27850,10352
|
|
20230601,124200,68121864200,27850,27800,27850,27700,11939
|
|
20230601,124100,67790683750,27800,27800,27850,27750,10864
|
|
20230601,124000,67488869000,27800,27800,27850,27750,7396
|
|
20230601,123900,67283278650,27700,27800,27850,27650,25942
|
|
20230601,123800,66564149100,27800,27950,27950,27750,13790
|
|
20230601,123700,66180098050,27950,27850,28000,27750,28554
|
|
20230601,123600,65383418650,27900,27700,27950,27600,52300
|
|
20230601,123500,63932400750,27750,27950,28000,27700,39804
|
|
20230601,123400,62823682950,27950,28100,28200,27800,69494
|
|
20230601,123300,60878140950,28100,28400,28500,28100,44682
|
|
20230601,123200,59613348850,28400,28650,28800,28350,43972
|
|
20230601,123100,58358244300,28650,28950,28950,28600,43771
|
|
20230601,123000,57100143050,28900,29200,29250,28850,29081
|
|
20230601,122900,56256555400,29250,28950,29450,28900,52844
|
|
20230601,122800,54715441600,28950,29050,29250,28850,73022
|
|
20230601,122700,52595057950,29100,29400,29450,29050,114287
|
|
20230601,122600,49244031800,29400,29350,29450,29300,51007
|
|
20230601,122500,47746490350,29250,29250,29250,29250,0
|
|
20230601,122400,47746490350,29250,28800,29250,28750,111148
|
|
20230601,122300,44509422950,28750,28600,28800,28450,40407
|
|
20230601,122200,43350017150,28600,28500,28700,28450,24347
|
|
20230601,122100,42654587100,28550,28900,28900,28400,52381
|
|
20230601,122000,41152577650,28900,28350,29000,28350,90598
|
|
20230601,121900,38542851750,28350,28400,28400,28350,984
|
|
20230601,121800,38514934550,28400,28350,28450,28350,1780
|
|
20230601,121700,38464356650,28350,28350,28400,28350,2701
|
|
20230601,121600,38387719750,28350,28400,28450,28350,2145
|
|
20230601,121500,38326838350,28350,28550,28550,28300,9162
|
|
20230601,121400,38066507450,28500,28250,28550,28250,9682
|
|
20230601,121300,37791175350,28350,28200,28350,28200,5896
|
|
20230601,121200,37624278000,28200,28200,28250,28200,1471
|
|
20230601,121100,37582794600,28200,28200,28300,28200,3625
|
|
20230601,121000,37480391050,28200,28250,28250,28150,521
|
|
20230601,120900,37465705350,28250,28150,28250,28100,6653
|
|
20230601,120800,37278522750,28150,28250,28300,28150,3824
|
|
20230601,120700,37170692600,28250,28250,28300,28150,1641
|
|
20230601,120600,37124409400,28250,28350,28350,28200,2459
|
|
20230601,120500,37054896700,28300,28250,28350,28250,1539
|
|
20230601,120400,37011340550,28250,28150,28250,28150,1270
|
|
20230601,120300,36975512500,28150,28200,28250,28100,3894
|
|
20230601,120200,36865822650,28200,28350,28350,28200,1699
|
|
20230601,120100,36817764100,28350,28150,28350,28100,6904
|
|
20230601,120000,36623134400,28200,28450,28450,28150,11881
|
|
20230601,115900,36287395450,28450,28550,28600,28400,12535
|
|
20230601,115800,35930071450,28550,28400,28650,28350,11760
|
|
20230601,115700,35594734450,28450,28350,28450,28350,4744
|
|
20230601,115600,35460055550,28400,28700,28700,28350,17758
|
|
20230601,115500,34953610500,28700,28550,28750,28300,41365
|
|
20230601,115400,33770534600,28550,28150,28550,28150,15193
|
|
20230601,115300,33339369300,28200,28150,28250,28100,703
|
|
20230601,115200,33319567450,28250,28150,28250,28100,1775
|
|
20230601,115100,33269612550,28150,28200,28200,28100,3170
|
|
20230601,115000,33180376500,28200,28150,28300,28100,3531
|
|
20230601,114900,33080878000,28100,28200,28250,28100,3715
|
|
20230601,114800,32976372450,28200,28300,28300,28150,2325
|
|
20230601,114700,32910708450,28300,28150,28300,28150,3344
|
|
20230601,114600,32816223050,28150,28150,28250,28150,3660
|
|
20230601,114500,32713013750,28150,28200,28200,28050,8733
|
|
20230601,114400,32467391750,28150,28250,28250,28100,5620
|
|
20230601,114300,32309115350,28300,28300,28300,28200,8223
|
|
20230601,114200,32076873800,28300,28400,28400,28300,6917
|
|
20230601,114100,31880889750,28450,28200,28600,28100,26292
|
|
20230601,114000,31132589250,28200,28300,28350,28100,7939
|
|
20230601,113900,30908260850,28250,28250,28500,28200,18362
|
|
20230601,113800,30387402900,28250,28300,28300,28150,12353
|
|
20230601,113700,30038730100,28250,28150,28300,28150,9355
|
|
20230601,113600,29774555400,28150,28050,28300,28050,15901
|
|
20230601,113500,29326164250,28000,27850,28150,27850,11786
|
|
20230601,113400,28995903700,27900,27850,27950,27850,4700
|
|
20230601,113300,28864909300,27850,27800,27850,27800,1814
|
|
20230601,113200,28814437600,27850,27700,27850,27700,4818
|
|
20230601,113100,28680547450,27750,27750,27750,27700,1481
|
|
20230601,113000,28639497250,27750,27700,27800,27700,2533
|
|
20230601,112900,28569244500,27700,27600,27700,27600,2128
|
|
20230601,112800,28510378700,27600,27600,27600,27550,968
|
|
20230601,112700,28483662200,27650,27650,27650,27550,1613
|
|
20230601,112600,28439099550,27650,27700,27700,27650,1308
|
|
20230601,112500,28402873600,27650,27650,27700,27600,1691
|
|
20230601,112400,28356147750,27650,27550,27650,27550,1004
|
|
20230601,112300,28328438050,27600,27550,27600,27550,74
|
|
20230601,112200,28326399300,27550,27550,27600,27550,383
|
|
20230601,112100,28315837550,27600,27550,27600,27550,753
|
|
20230601,112000,28295078600,27550,27550,27600,27500,756
|
|
20230601,111900,28274247900,27600,27550,27600,27550,394
|
|
20230601,111800,28263380650,27550,27500,27550,27500,595
|
|
20230601,111700,28246999500,27500,27450,27550,27450,634
|
|
20230601,111600,28229560200,27500,27500,27550,27450,548
|
|
20230601,111500,28214486300,27500,27500,27500,27450,698
|
|
20230601,111400,28195295750,27450,27450,27500,27400,1098
|
|
20230601,111300,28165123050,27450,27350,27450,27350,436
|
|
20230601,111200,28153168300,27350,27350,27450,27350,1142
|
|
20230601,111100,28121908650,27350,27400,27400,27300,1543
|
|
20230601,111000,28079708350,27450,27350,27450,27350,953
|
|
20230601,110900,28053605400,27350,27400,27400,27350,1784
|
|
20230601,110800,28004795450,27400,27350,27450,27350,777
|
|
20230601,110700,27983507500,27350,27400,27450,27350,2881
|
|
20230601,110600,27904619450,27450,27450,27500,27400,409
|
|
20230601,110500,27893394700,27450,27450,27500,27400,594
|
|
20230601,110400,27877090350,27400,27350,27450,27350,1593
|
|
20230601,110300,27833450450,27350,27350,27400,27300,1920
|
|
20230601,110200,27780933650,27350,27400,27450,27350,3058
|
|
20230601,110100,27697212000,27400,27400,27450,27350,1782
|
|
20230601,110000,27648373250,27400,27450,27500,27350,1817
|
|
20230601,105900,27598582950,27450,27550,27550,27450,291
|
|
20230601,105800,27590585350,27550,27450,27550,27400,2216
|
|
20230601,105700,27529762300,27450,27400,27550,27400,3552
|
|
20230601,105600,27432310450,27400,27550,27550,27350,9128
|
|
20230601,105500,27181981650,27550,27550,27550,27500,745
|
|
20230601,105400,27161457250,27500,27500,27550,27500,1386
|
|
20230601,105300,27123305800,27500,27600,27600,27450,13553
|
|
20230601,105200,26750014250,27600,27650,27650,27600,1053
|
|
20230601,105100,26720925850,27700,27650,27700,27600,525
|
|
20230601,105000,26706425600,27700,27650,27750,27650,1196
|
|
20230601,104900,26673349950,27650,27650,27700,27650,1312
|
|
20230601,104800,26637065500,27650,27750,27750,27650,914
|
|
20230601,104700,26611777900,27700,27750,27800,27700,610
|
|
20230601,104600,26594860000,27800,27700,27800,27700,2792
|
|
20230601,104500,26517472300,27700,27700,27700,27600,2869
|
|
20230601,104400,26438121950,27650,27650,27700,27600,3870
|
|
20230601,104300,26331111950,27600,27750,27750,27600,2930
|
|
20230601,104200,26250074800,27700,27700,27750,27700,2032
|
|
20230601,104100,26193783250,27750,27750,27800,27700,2460
|
|
20230601,104000,26125597150,27700,27800,27800,27650,10294
|
|
20230601,103900,25840363900,27800,27800,27850,27800,926
|
|
20230601,103800,25814618950,27800,27800,27850,27800,1428
|
|
20230601,103700,25774905900,27850,27850,27900,27800,967
|
|
20230601,103600,25747983850,27900,27950,27950,27800,1059
|
|
20230601,103500,25718453450,27950,27800,27950,27800,1875
|
|
20230601,103400,25666265050,27800,27850,27900,27750,4587
|
|
20230601,103300,25538759550,27850,27950,28000,27850,4688
|
|
20230601,103200,25407849800,28000,28000,28000,27950,5239
|
|
20230601,103100,25261274350,27950,27950,28000,27900,2337
|
|
20230601,103000,25195966350,27950,27850,28000,27800,3408
|
|
20230601,102900,25100870800,27850,27850,27950,27800,3705
|
|
20230601,102800,24997638950,27850,27900,27950,27850,6475
|
|
20230601,102700,24816877600,27900,27850,27950,27850,6406
|
|
20230601,102600,24638174900,27850,27700,27850,27700,5269
|
|
20230601,102500,24491814600,27700,27750,27800,27650,8278
|
|
20230601,102400,24262538200,27750,27800,27850,27750,3200
|
|
20230601,102300,24173581800,27850,27800,27850,27750,2467
|
|
20230601,102200,24105029000,27800,27750,27850,27750,3230
|
|
20230601,102100,24015201950,27800,27800,27800,27650,10168
|
|
20230601,102000,23733566000,27800,27850,27850,27750,7597
|
|
20230601,101900,23522387200,27800,27750,27850,27650,17046
|
|
20230601,101800,23049031300,27700,27950,27950,27600,32854
|
|
20230601,101700,22138388100,27950,28200,28250,27800,35158
|
|
20230601,101600,21154553800,28200,28300,28300,28000,29952
|
|
20230601,101500,20312016000,28250,28400,28450,28150,32683
|
|
20230601,101400,19387703850,28450,28700,28750,28400,63632
|
|
20230601,101300,17569002450,28700,28400,28700,28300,90285
|
|
20230601,101200,14992142550,28400,27750,28450,27750,86173
|
|
20230601,101100,12567128000,27750,27700,27750,27650,2362
|
|
20230601,101000,12501693550,27700,27750,27750,27700,2551
|
|
20230601,100900,12430999550,27700,27650,27850,27500,12596
|
|
20230601,100800,12081547850,27650,27500,27650,27450,2999
|
|
20230601,100700,11998899400,27500,27450,27500,27450,761
|
|
20230601,100600,11977992000,27450,27500,27550,27450,1467
|
|
20230601,100500,11937710450,27450,27450,27500,27450,1027
|
|
20230601,100400,11909508350,27500,27450,27500,27450,4919
|
|
20230601,100300,11774435550,27450,27450,27500,27400,958
|
|
20230601,100200,11748145150,27450,27450,27500,27450,917
|
|
20230601,100100,11722970500,27450,27500,27500,27450,1549
|
|
20230601,100000,11680427300,27500,27450,27500,27450,324
|
|
20230601,095900,11671520950,27450,27400,27600,27400,7718
|
|
20230601,095800,11459444100,27400,27450,27500,27400,2369
|
|
20230601,095700,11394480700,27450,27450,27500,27450,1846
|
|
20230601,095600,11343807350,27450,27450,27500,27450,2898
|
|
20230601,095500,11264254250,27450,27500,27550,27450,3012
|
|
20230601,095400,11181534250,27500,27550,27550,27500,2442
|
|
20230601,095300,11114308200,27600,27600,27650,27550,958
|
|
20230601,095200,11087872000,27650,27600,27650,27600,788
|
|
20230601,095100,11066122700,27600,27650,27700,27550,974
|
|
20230601,095000,11039211750,27700,27600,27700,27500,3526
|
|
20230601,094900,10941789450,27500,27600,27600,27500,3525
|
|
20230601,094800,10844711000,27600,27650,27650,27550,1775
|
|
20230601,094700,10795720900,27650,27650,27750,27600,1834
|
|
20230601,094600,10745016000,27550,27500,27650,27500,4055
|
|
20230601,094500,10633231200,27500,27600,27600,27500,2725
|
|
20230601,094400,10558189850,27650,27650,27650,27550,3663
|
|
20230601,094300,10457037800,27600,27600,27650,27550,3145
|
|
20230601,094200,10370329550,27600,27600,27650,27550,3336
|
|
20230601,094100,10278235350,27650,27900,27900,27600,6618
|
|
20230601,094000,10094688150,27850,27650,27900,27650,11405
|
|
20230601,093900,9777920750,27650,27700,27750,27650,3519
|
|
20230601,093800,9680413200,27700,27800,27800,27650,9728
|
|
20230601,093700,9410361250,27750,27750,27800,27600,7257
|
|
20230601,093600,9209094350,27700,27700,27800,27650,9684
|
|
20230601,093500,8940517400,27700,27600,27750,27500,8652
|
|
20230601,093400,8701045200,27650,27500,27650,27450,3719
|
|
20230601,093300,8598628350,27450,27500,27500,27450,429
|
|
20230601,093200,8586849150,27500,27550,27600,27450,3604
|
|
20230601,093100,8487586400,27600,27450,27600,27450,7360
|
|
20230601,093000,8284690200,27450,27450,27550,27450,2639
|
|
20230601,092900,8212190500,27500,27550,27600,27450,6024
|
|
20230601,092800,8046387400,27600,27500,27600,27500,2828
|
|
20230601,092700,7968436450,27500,27400,27500,27350,3887
|
|
20230601,092600,7861730650,27400,27350,27400,27350,2207
|
|
20230601,092500,7801310200,27350,27350,27400,27350,2842
|
|
20230601,092400,7723571300,27450,27450,27450,27350,5243
|
|
20230601,092300,7579846800,27500,27550,27550,27400,5849
|
|
20230601,092200,7419130600,27500,27500,27750,27500,31299
|
|
20230601,092100,6554514650,27500,27400,27550,27400,7018
|
|
20230601,092000,6361579950,27350,27400,27450,27350,3435
|
|
20230601,091900,6267415750,27400,27500,27500,27400,1735
|
|
20230601,091800,6219795950,27500,27400,27550,27300,4457
|
|
20230601,091700,6097290900,27400,27250,27400,27150,7146
|
|
20230601,091600,5902594750,27250,27300,27300,27200,2741
|
|
20230601,091500,5827875850,27300,27300,27350,27300,3055
|
|
20230601,091400,5744442850,27300,27400,27450,27300,3998
|
|
20230601,091300,5635028800,27400,27500,27550,27300,6111
|
|
20230601,091200,5467283950,27550,27550,27600,27450,6923
|
|
20230601,091100,5276731350,27550,27550,27650,27400,18603
|
|
20230601,091000,4763758000,27500,27050,27500,27000,16176
|
|
20230601,090900,4321931050,27000,27150,27200,27000,13409
|
|
20230601,090800,3958542350,27150,27350,27350,27150,5935
|
|
20230601,090700,3797025350,27400,27250,27450,27200,13469
|
|
20230601,090600,3429119700,27250,27250,27400,27200,12271
|
|
20230601,090500,3094195850,27300,27250,27350,27200,5612
|
|
20230601,090400,2941014100,27250,27450,27450,27150,13380
|
|
20230601,090300,2575945550,27450,27400,27550,27350,26900
|
|
20230601,090200,1836940950,27350,27350,27550,27200,34556
|
|
20230601,090100,891512500,27400,26750,27400,26750,17858
|
|
20230601,090000,408564250,26750,26600,26800,26500,15323
|