848 lines
46 KiB
CSV
848 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,230500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,230400,29085668100,37700,37700,37700,37700,0
|
|
20230602,230300,29085668100,37700,37700,37700,37700,0
|
|
20230602,230200,29085668100,37700,37700,37700,37700,0
|
|
20230602,230100,29085668100,37700,37700,37700,37700,0
|
|
20230602,230000,29085668100,37700,37700,37700,37700,0
|
|
20230602,225900,29085668100,37700,37700,37700,37700,0
|
|
20230602,225800,29085668100,37700,37700,37700,37700,0
|
|
20230602,225700,29085668100,37700,37700,37700,37700,0
|
|
20230602,225600,29085668100,37700,37700,37700,37700,0
|
|
20230602,225500,29085668100,37700,37700,37700,37700,0
|
|
20230602,225400,29085668100,37700,37700,37700,37700,0
|
|
20230602,225300,29085668100,37700,37700,37700,37700,0
|
|
20230602,225200,29085668100,37700,37700,37700,37700,0
|
|
20230602,225100,29085668100,37700,37700,37700,37700,0
|
|
20230602,225000,29085668100,37700,37700,37700,37700,0
|
|
20230602,224900,29085668100,37700,37700,37700,37700,0
|
|
20230602,224800,29085668100,37700,37700,37700,37700,0
|
|
20230602,224700,29085668100,37700,37700,37700,37700,0
|
|
20230602,224600,29085668100,37700,37700,37700,37700,0
|
|
20230602,224500,29085668100,37700,37700,37700,37700,0
|
|
20230602,224400,29085668100,37700,37700,37700,37700,0
|
|
20230602,224300,29085668100,37700,37700,37700,37700,0
|
|
20230602,224200,29085668100,37700,37700,37700,37700,0
|
|
20230602,224100,29085668100,37700,37700,37700,37700,0
|
|
20230602,224000,29085668100,37700,37700,37700,37700,0
|
|
20230602,223900,29085668100,37700,37700,37700,37700,0
|
|
20230602,223800,29085668100,37700,37700,37700,37700,0
|
|
20230602,223700,29085668100,37700,37700,37700,37700,0
|
|
20230602,223600,29085668100,37700,37700,37700,37700,0
|
|
20230602,223500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,223400,29085668100,37700,37700,37700,37700,0
|
|
20230602,223300,29085668100,37700,37700,37700,37700,0
|
|
20230602,223200,29085668100,37700,37700,37700,37700,0
|
|
20230602,223100,29085668100,37700,37700,37700,37700,0
|
|
20230602,223000,29085668100,37700,37700,37700,37700,0
|
|
20230602,222900,29085668100,37700,37700,37700,37700,0
|
|
20230602,222800,29085668100,37700,37700,37700,37700,0
|
|
20230602,222700,29085668100,37700,37700,37700,37700,0
|
|
20230602,222600,29085668100,37700,37700,37700,37700,0
|
|
20230602,222500,29085668100,37700,37700,37700,37700,0
|
|
20230602,222400,29085668100,37700,37700,37700,37700,0
|
|
20230602,222300,29085668100,37700,37700,37700,37700,0
|
|
20230602,222200,29085668100,37700,37700,37700,37700,0
|
|
20230602,222100,29085668100,37700,37700,37700,37700,0
|
|
20230602,222000,29085668100,37700,37700,37700,37700,0
|
|
20230602,221900,29085668100,37700,37700,37700,37700,0
|
|
20230602,221800,29085668100,37700,37700,37700,37700,0
|
|
20230602,221700,29085668100,37700,37700,37700,37700,0
|
|
20230602,221600,29085668100,37700,37700,37700,37700,0
|
|
20230602,221500,29085668100,37700,37700,37700,37700,0
|
|
20230602,221400,29085668100,37700,37700,37700,37700,0
|
|
20230602,221300,29085668100,37700,37700,37700,37700,0
|
|
20230602,221200,29085668100,37700,37700,37700,37700,0
|
|
20230602,221100,29085668100,37700,37700,37700,37700,0
|
|
20230602,221000,29085668100,37700,37700,37700,37700,0
|
|
20230602,220900,29085668100,37700,37700,37700,37700,0
|
|
20230602,220800,29085668100,37700,37700,37700,37700,0
|
|
20230602,220700,29085668100,37700,37700,37700,37700,0
|
|
20230602,220600,29085668100,37700,37700,37700,37700,0
|
|
20230602,220500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,220400,29085668100,37700,37700,37700,37700,0
|
|
20230602,220300,29085668100,37700,37700,37700,37700,0
|
|
20230602,220200,29085668100,37700,37700,37700,37700,0
|
|
20230602,220100,29085668100,37700,37700,37700,37700,0
|
|
20230602,220000,29085668100,37700,37700,37700,37700,0
|
|
20230602,215900,29085668100,37700,37700,37700,37700,0
|
|
20230602,215800,29085668100,37700,37700,37700,37700,0
|
|
20230602,215700,29085668100,37700,37700,37700,37700,0
|
|
20230602,215600,29085668100,37700,37700,37700,37700,0
|
|
20230602,215500,29085668100,37700,37700,37700,37700,0
|
|
20230602,215400,29085668100,37700,37700,37700,37700,0
|
|
20230602,215300,29085668100,37700,37700,37700,37700,0
|
|
20230602,215200,29085668100,37700,37700,37700,37700,0
|
|
20230602,215100,29085668100,37700,37700,37700,37700,0
|
|
20230602,215000,29085668100,37700,37700,37700,37700,0
|
|
20230602,214900,29085668100,37700,37700,37700,37700,0
|
|
20230602,214800,29085668100,37700,37700,37700,37700,0
|
|
20230602,214700,29085668100,37700,37700,37700,37700,0
|
|
20230602,214600,29085668100,37700,37700,37700,37700,0
|
|
20230602,214500,29085668100,37700,37700,37700,37700,0
|
|
20230602,214400,29085668100,37700,37700,37700,37700,0
|
|
20230602,214300,29085668100,37700,37700,37700,37700,0
|
|
20230602,214200,29085668100,37700,37700,37700,37700,0
|
|
20230602,214100,29085668100,37700,37700,37700,37700,0
|
|
20230602,214000,29085668100,37700,37700,37700,37700,0
|
|
20230602,213900,29085668100,37700,37700,37700,37700,0
|
|
20230602,213800,29085668100,37700,37700,37700,37700,0
|
|
20230602,213700,29085668100,37700,37700,37700,37700,0
|
|
20230602,213600,29085668100,37700,37700,37700,37700,0
|
|
20230602,213500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,213400,29085668100,37700,37700,37700,37700,0
|
|
20230602,213300,29085668100,37700,37700,37700,37700,0
|
|
20230602,213200,29085668100,37700,37700,37700,37700,0
|
|
20230602,213100,29085668100,37700,37700,37700,37700,0
|
|
20230602,213000,29085668100,37700,37700,37700,37700,0
|
|
20230602,212900,29085668100,37700,37700,37700,37700,0
|
|
20230602,212800,29085668100,37700,37700,37700,37700,0
|
|
20230602,212700,29085668100,37700,37700,37700,37700,0
|
|
20230602,212600,29085668100,37700,37700,37700,37700,0
|
|
20230602,212500,29085668100,37700,37700,37700,37700,0
|
|
20230602,212400,29085668100,37700,37700,37700,37700,0
|
|
20230602,212300,29085668100,37700,37700,37700,37700,0
|
|
20230602,212200,29085668100,37700,37700,37700,37700,0
|
|
20230602,212100,29085668100,37700,37700,37700,37700,0
|
|
20230602,212000,29085668100,37700,37700,37700,37700,0
|
|
20230602,211900,29085668100,37700,37700,37700,37700,0
|
|
20230602,211800,29085668100,37700,37700,37700,37700,0
|
|
20230602,211700,29085668100,37700,37700,37700,37700,0
|
|
20230602,211600,29085668100,37700,37700,37700,37700,0
|
|
20230602,211500,29085668100,37700,37700,37700,37700,0
|
|
20230602,211400,29085668100,37700,37700,37700,37700,0
|
|
20230602,211300,29085668100,37700,37700,37700,37700,0
|
|
20230602,211200,29085668100,37700,37700,37700,37700,0
|
|
20230602,211100,29085668100,37700,37700,37700,37700,0
|
|
20230602,211000,29085668100,37700,37700,37700,37700,0
|
|
20230602,210900,29085668100,37700,37700,37700,37700,0
|
|
20230602,210800,29085668100,37700,37700,37700,37700,0
|
|
20230602,210700,29085668100,37700,37700,37700,37700,0
|
|
20230602,210600,29085668100,37700,37700,37700,37700,0
|
|
20230602,210500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,210400,29085668100,37700,37700,37700,37700,0
|
|
20230602,210300,29085668100,37700,37700,37700,37700,0
|
|
20230602,210200,29085668100,37700,37700,37700,37700,0
|
|
20230602,210100,29085668100,37700,37700,37700,37700,0
|
|
20230602,210000,29085668100,37700,37700,37700,37700,0
|
|
20230602,205900,29085668100,37700,37700,37700,37700,0
|
|
20230602,205800,29085668100,37700,37700,37700,37700,0
|
|
20230602,205700,29085668100,37700,37700,37700,37700,0
|
|
20230602,205600,29085668100,37700,37700,37700,37700,0
|
|
20230602,205500,29085668100,37700,37700,37700,37700,0
|
|
20230602,205400,29085668100,37700,37700,37700,37700,0
|
|
20230602,205300,29085668100,37700,37700,37700,37700,0
|
|
20230602,205200,29085668100,37700,37700,37700,37700,0
|
|
20230602,205100,29085668100,37700,37700,37700,37700,0
|
|
20230602,205000,29085668100,37700,37700,37700,37700,0
|
|
20230602,204900,29085668100,37700,37700,37700,37700,0
|
|
20230602,204800,29085668100,37700,37700,37700,37700,0
|
|
20230602,204700,29085668100,37700,37700,37700,37700,0
|
|
20230602,204600,29085668100,37700,37700,37700,37700,0
|
|
20230602,204500,29085668100,37700,37700,37700,37700,0
|
|
20230602,204400,29085668100,37700,37700,37700,37700,0
|
|
20230602,204300,29085668100,37700,37700,37700,37700,0
|
|
20230602,204200,29085668100,37700,37700,37700,37700,0
|
|
20230602,204100,29085668100,37700,37700,37700,37700,0
|
|
20230602,204000,29085668100,37700,37700,37700,37700,0
|
|
20230602,203900,29085668100,37700,37700,37700,37700,0
|
|
20230602,203800,29085668100,37700,37700,37700,37700,0
|
|
20230602,203700,29085668100,37700,37700,37700,37700,0
|
|
20230602,203600,29085668100,37700,37700,37700,37700,0
|
|
20230602,203500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,203400,29085668100,37700,37700,37700,37700,0
|
|
20230602,203300,29085668100,37700,37700,37700,37700,0
|
|
20230602,203200,29085668100,37700,37700,37700,37700,0
|
|
20230602,203100,29085668100,37700,37700,37700,37700,0
|
|
20230602,203000,29085668100,37700,37700,37700,37700,0
|
|
20230602,202900,29085668100,37700,37700,37700,37700,0
|
|
20230602,202800,29085668100,37700,37700,37700,37700,0
|
|
20230602,202700,29085668100,37700,37700,37700,37700,0
|
|
20230602,202600,29085668100,37700,37700,37700,37700,0
|
|
20230602,202500,29085668100,37700,37700,37700,37700,0
|
|
20230602,202400,29085668100,37700,37700,37700,37700,0
|
|
20230602,202300,29085668100,37700,37700,37700,37700,0
|
|
20230602,202200,29085668100,37700,37700,37700,37700,0
|
|
20230602,202100,29085668100,37700,37700,37700,37700,0
|
|
20230602,202000,29085668100,37700,37700,37700,37700,0
|
|
20230602,201900,29085668100,37700,37700,37700,37700,0
|
|
20230602,201800,29085668100,37700,37700,37700,37700,0
|
|
20230602,201700,29085668100,37700,37700,37700,37700,0
|
|
20230602,201600,29085668100,37700,37700,37700,37700,0
|
|
20230602,201500,29085668100,37700,37700,37700,37700,0
|
|
20230602,201400,29085668100,37700,37700,37700,37700,0
|
|
20230602,201300,29085668100,37700,37700,37700,37700,0
|
|
20230602,201200,29085668100,37700,37700,37700,37700,0
|
|
20230602,201100,29085668100,37700,37700,37700,37700,0
|
|
20230602,201000,29085668100,37700,37700,37700,37700,0
|
|
20230602,200900,29085668100,37700,37700,37700,37700,0
|
|
20230602,200800,29085668100,37700,37700,37700,37700,0
|
|
20230602,200700,29085668100,37700,37700,37700,37700,0
|
|
20230602,200600,29085668100,37700,37700,37700,37700,0
|
|
20230602,200500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,200400,29085668100,37700,37700,37700,37700,0
|
|
20230602,200300,29085668100,37700,37700,37700,37700,0
|
|
20230602,200200,29085668100,37700,37700,37700,37700,0
|
|
20230602,200100,29085668100,37700,37700,37700,37700,0
|
|
20230602,200000,29085668100,37700,37700,37700,37700,0
|
|
20230602,195900,29085668100,37700,37700,37700,37700,0
|
|
20230602,195800,29085668100,37700,37700,37700,37700,0
|
|
20230602,195700,29085668100,37700,37700,37700,37700,0
|
|
20230602,195600,29085668100,37700,37700,37700,37700,0
|
|
20230602,195500,29085668100,37700,37700,37700,37700,0
|
|
20230602,195400,29085668100,37700,37700,37700,37700,0
|
|
20230602,195300,29085668100,37700,37700,37700,37700,0
|
|
20230602,195200,29085668100,37700,37700,37700,37700,0
|
|
20230602,195100,29085668100,37700,37700,37700,37700,0
|
|
20230602,195000,29085668100,37700,37700,37700,37700,0
|
|
20230602,194900,29085668100,37700,37700,37700,37700,0
|
|
20230602,194800,29085668100,37700,37700,37700,37700,0
|
|
20230602,194700,29085668100,37700,37700,37700,37700,0
|
|
20230602,194600,29085668100,37700,37700,37700,37700,0
|
|
20230602,194500,29085668100,37700,37700,37700,37700,0
|
|
20230602,194400,29085668100,37700,37700,37700,37700,0
|
|
20230602,194300,29085668100,37700,37700,37700,37700,0
|
|
20230602,194200,29085668100,37700,37700,37700,37700,0
|
|
20230602,194100,29085668100,37700,37700,37700,37700,0
|
|
20230602,194000,29085668100,37700,37700,37700,37700,0
|
|
20230602,193900,29085668100,37700,37700,37700,37700,0
|
|
20230602,193800,29085668100,37700,37700,37700,37700,0
|
|
20230602,193700,29085668100,37700,37700,37700,37700,0
|
|
20230602,193600,29085668100,37700,37700,37700,37700,0
|
|
20230602,193500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,193400,29085668100,37700,37700,37700,37700,0
|
|
20230602,193300,29085668100,37700,37700,37700,37700,0
|
|
20230602,193200,29085668100,37700,37700,37700,37700,0
|
|
20230602,193100,29085668100,37700,37700,37700,37700,0
|
|
20230602,193000,29085668100,37700,37700,37700,37700,0
|
|
20230602,192900,29085668100,37700,37700,37700,37700,0
|
|
20230602,192800,29085668100,37700,37700,37700,37700,0
|
|
20230602,192700,29085668100,37700,37700,37700,37700,0
|
|
20230602,192600,29085668100,37700,37700,37700,37700,0
|
|
20230602,192500,29085668100,37700,37700,37700,37700,0
|
|
20230602,192400,29085668100,37700,37700,37700,37700,0
|
|
20230602,192300,29085668100,37700,37700,37700,37700,0
|
|
20230602,192200,29085668100,37700,37700,37700,37700,0
|
|
20230602,192100,29085668100,37700,37700,37700,37700,0
|
|
20230602,192000,29085668100,37700,37700,37700,37700,0
|
|
20230602,191900,29085668100,37700,37700,37700,37700,0
|
|
20230602,191800,29085668100,37700,37700,37700,37700,0
|
|
20230602,191700,29085668100,37700,37700,37700,37700,0
|
|
20230602,191600,29085668100,37700,37700,37700,37700,0
|
|
20230602,191500,29085668100,37700,37700,37700,37700,0
|
|
20230602,191400,29085668100,37700,37700,37700,37700,0
|
|
20230602,191300,29085668100,37700,37700,37700,37700,0
|
|
20230602,191200,29085668100,37700,37700,37700,37700,0
|
|
20230602,191100,29085668100,37700,37700,37700,37700,0
|
|
20230602,191000,29085668100,37700,37700,37700,37700,0
|
|
20230602,190900,29085668100,37700,37700,37700,37700,0
|
|
20230602,190800,29085668100,37700,37700,37700,37700,0
|
|
20230602,190700,29085668100,37700,37700,37700,37700,0
|
|
20230602,190600,29085668100,37700,37700,37700,37700,0
|
|
20230602,190500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,190400,29085668100,37700,37700,37700,37700,0
|
|
20230602,190300,29085668100,37700,37700,37700,37700,0
|
|
20230602,190200,29085668100,37700,37700,37700,37700,0
|
|
20230602,190100,29085668100,37700,37700,37700,37700,0
|
|
20230602,190000,29085668100,37700,37700,37700,37700,0
|
|
20230602,185900,29085668100,37700,37700,37700,37700,0
|
|
20230602,185800,29085668100,37700,37700,37700,37700,0
|
|
20230602,185700,29085668100,37700,37700,37700,37700,0
|
|
20230602,185600,29085668100,37700,37700,37700,37700,0
|
|
20230602,185500,29085668100,37700,37700,37700,37700,0
|
|
20230602,185400,29085668100,37700,37700,37700,37700,0
|
|
20230602,185300,29085668100,37700,37700,37700,37700,0
|
|
20230602,185200,29085668100,37700,37700,37700,37700,0
|
|
20230602,185100,29085668100,37700,37700,37700,37700,0
|
|
20230602,185000,29085668100,37700,37700,37700,37700,0
|
|
20230602,184900,29085668100,37700,37700,37700,37700,0
|
|
20230602,184800,29085668100,37700,37700,37700,37700,0
|
|
20230602,184700,29085668100,37700,37700,37700,37700,0
|
|
20230602,184600,29085668100,37700,37700,37700,37700,0
|
|
20230602,184500,29085668100,37700,37700,37700,37700,0
|
|
20230602,184400,29085668100,37700,37700,37700,37700,0
|
|
20230602,184300,29085668100,37700,37700,37700,37700,0
|
|
20230602,184200,29085668100,37700,37700,37700,37700,0
|
|
20230602,184100,29085668100,37700,37700,37700,37700,0
|
|
20230602,184000,29085668100,37700,37700,37700,37700,0
|
|
20230602,183900,29085668100,37700,37700,37700,37700,0
|
|
20230602,183800,29085668100,37700,37700,37700,37700,0
|
|
20230602,183700,29085668100,37700,37700,37700,37700,0
|
|
20230602,183600,29085668100,37700,37700,37700,37700,0
|
|
20230602,183500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,183400,29085668100,37700,37700,37700,37700,0
|
|
20230602,183300,29085668100,37700,37700,37700,37700,0
|
|
20230602,183200,29085668100,37700,37700,37700,37700,0
|
|
20230602,183100,29085668100,37700,37700,37700,37700,0
|
|
20230602,183000,29085668100,37700,37700,37700,37700,0
|
|
20230602,182900,29085668100,37700,37700,37700,37700,0
|
|
20230602,182800,29085668100,37700,37700,37700,37700,0
|
|
20230602,182700,29085668100,37700,37700,37700,37700,0
|
|
20230602,182600,29085668100,37700,37700,37700,37700,0
|
|
20230602,182500,29085668100,37700,37700,37700,37700,0
|
|
20230602,182400,29085668100,37700,37700,37700,37700,0
|
|
20230602,182300,29085668100,37700,37700,37700,37700,0
|
|
20230602,182200,29085668100,37700,37700,37700,37700,0
|
|
20230602,182100,29085668100,37700,37700,37700,37700,0
|
|
20230602,182000,29085668100,37700,37700,37700,37700,0
|
|
20230602,181900,29085668100,37700,37700,37700,37700,0
|
|
20230602,181800,29085668100,37700,37700,37700,37700,0
|
|
20230602,181700,29085668100,37700,37700,37700,37700,0
|
|
20230602,181600,29085668100,37700,37700,37700,37700,0
|
|
20230602,181500,29085668100,37700,37700,37700,37700,0
|
|
20230602,181400,29085668100,37700,37700,37700,37700,0
|
|
20230602,181300,29085668100,37700,37700,37700,37700,0
|
|
20230602,181200,29085668100,37700,37700,37700,37700,0
|
|
20230602,181100,29085668100,37700,37700,37700,37700,0
|
|
20230602,181000,29085668100,37700,37700,37700,37700,0
|
|
20230602,180900,29085668100,37700,37700,37700,37700,0
|
|
20230602,180800,29085668100,37700,37700,37700,37700,0
|
|
20230602,180700,29085668100,37700,37700,37700,37700,0
|
|
20230602,180600,29085668100,37700,37700,37700,37700,0
|
|
20230602,180500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,180400,29085668100,37700,37700,37700,37700,0
|
|
20230602,180300,29085668100,37700,37700,37700,37700,0
|
|
20230602,180200,29085668100,37700,37700,37700,37700,0
|
|
20230602,180100,29085668100,37700,37700,37700,37700,0
|
|
20230602,180000,29085668100,37700,37700,37700,37700,0
|
|
20230602,175900,29085668100,37700,37700,37700,37700,0
|
|
20230602,175800,29085668100,37700,37700,37700,37700,0
|
|
20230602,175700,29085668100,37700,37700,37700,37700,0
|
|
20230602,175600,29085668100,37700,37700,37700,37700,0
|
|
20230602,175500,29085668100,37700,37700,37700,37700,0
|
|
20230602,175400,29085668100,37700,37700,37700,37700,0
|
|
20230602,175300,29085668100,37700,37700,37700,37700,0
|
|
20230602,175200,29085668100,37700,37700,37700,37700,0
|
|
20230602,175100,29085668100,37700,37700,37700,37700,0
|
|
20230602,175000,29085668100,37700,37700,37700,37700,0
|
|
20230602,174900,29085668100,37700,37700,37700,37700,0
|
|
20230602,174800,29085668100,37700,37700,37700,37700,0
|
|
20230602,174700,29085668100,37700,37700,37700,37700,0
|
|
20230602,174600,29085668100,37700,37700,37700,37700,0
|
|
20230602,174500,29085668100,37700,37700,37700,37700,0
|
|
20230602,174400,29085668100,37700,37700,37700,37700,0
|
|
20230602,174300,29085668100,37700,37700,37700,37700,0
|
|
20230602,174200,29085668100,37700,37700,37700,37700,0
|
|
20230602,174100,29085668100,37700,37700,37700,37700,0
|
|
20230602,174000,29085668100,37700,37700,37700,37700,0
|
|
20230602,173900,29085668100,37700,37700,37700,37700,0
|
|
20230602,173800,29085668100,37700,37700,37700,37700,0
|
|
20230602,173700,29085668100,37700,37700,37700,37700,0
|
|
20230602,173600,29085668100,37700,37700,37700,37700,0
|
|
20230602,173500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,173400,29085668100,37700,37700,37700,37700,0
|
|
20230602,173300,29085668100,37700,37700,37700,37700,0
|
|
20230602,173200,29085668100,37700,37700,37700,37700,0
|
|
20230602,173100,29085668100,37700,37700,37700,37700,0
|
|
20230602,173000,29085668100,37700,37700,37700,37700,0
|
|
20230602,172900,29085668100,37700,37700,37700,37700,0
|
|
20230602,172800,29085668100,37700,37700,37700,37700,0
|
|
20230602,172700,29085668100,37700,37700,37700,37700,0
|
|
20230602,172600,29085668100,37700,37700,37700,37700,0
|
|
20230602,172500,29085668100,37700,37700,37700,37700,0
|
|
20230602,172400,29085668100,37700,37700,37700,37700,0
|
|
20230602,172300,29085668100,37700,37700,37700,37700,0
|
|
20230602,172200,29085668100,37700,37700,37700,37700,0
|
|
20230602,172100,29085668100,37700,37700,37700,37700,0
|
|
20230602,172000,29085668100,37700,37700,37700,37700,0
|
|
20230602,171900,29085668100,37700,37700,37700,37700,0
|
|
20230602,171800,29085668100,37700,37700,37700,37700,0
|
|
20230602,171700,29085668100,37700,37700,37700,37700,0
|
|
20230602,171600,29085668100,37700,37700,37700,37700,0
|
|
20230602,171500,29085668100,37700,37700,37700,37700,0
|
|
20230602,171400,29085668100,37700,37700,37700,37700,0
|
|
20230602,171300,29085668100,37700,37700,37700,37700,0
|
|
20230602,171200,29085668100,37700,37700,37700,37700,0
|
|
20230602,171100,29085668100,37700,37700,37700,37700,0
|
|
20230602,171000,29085668100,37700,37700,37700,37700,0
|
|
20230602,170900,29085668100,37700,37700,37700,37700,0
|
|
20230602,170800,29085668100,37700,37700,37700,37700,0
|
|
20230602,170700,29085668100,37700,37700,37700,37700,0
|
|
20230602,170600,29085668100,37700,37700,37700,37700,0
|
|
20230602,170500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,170400,29085668100,37700,37700,37700,37700,0
|
|
20230602,170300,29085668100,37700,37700,37700,37700,0
|
|
20230602,170200,29085668100,37700,37700,37700,37700,0
|
|
20230602,170100,29085668100,37700,37700,37700,37700,0
|
|
20230602,170000,29085668100,37700,37700,37700,37700,0
|
|
20230602,165900,29085668100,37700,37700,37700,37700,0
|
|
20230602,165800,29085668100,37700,37700,37700,37700,0
|
|
20230602,165700,29085668100,37700,37700,37700,37700,0
|
|
20230602,165600,29085668100,37700,37700,37700,37700,0
|
|
20230602,165500,29085668100,37700,37700,37700,37700,0
|
|
20230602,165400,29085668100,37700,37700,37700,37700,0
|
|
20230602,165300,29085668100,37700,37700,37700,37700,0
|
|
20230602,165200,29085668100,37700,37700,37700,37700,0
|
|
20230602,165100,29085668100,37700,37700,37700,37700,0
|
|
20230602,165000,29085668100,37700,37700,37700,37700,0
|
|
20230602,164900,29085668100,37700,37700,37700,37700,0
|
|
20230602,164800,29085668100,37700,37700,37700,37700,0
|
|
20230602,164700,29085668100,37700,37700,37700,37700,0
|
|
20230602,164600,29085668100,37700,37700,37700,37700,0
|
|
20230602,164500,29085668100,37700,37700,37700,37700,0
|
|
20230602,164400,29085668100,37700,37700,37700,37700,0
|
|
20230602,164300,29085668100,37700,37700,37700,37700,0
|
|
20230602,164200,29085668100,37700,37700,37700,37700,0
|
|
20230602,164100,29085668100,37700,37700,37700,37700,0
|
|
20230602,164000,29085668100,37700,37700,37700,37700,0
|
|
20230602,163900,29085668100,37700,37700,37700,37700,0
|
|
20230602,163800,29085668100,37700,37700,37700,37700,0
|
|
20230602,163700,29085668100,37700,37700,37700,37700,0
|
|
20230602,163600,29085668100,37700,37700,37700,37700,0
|
|
20230602,163500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,163400,29085668100,37700,37700,37700,37700,0
|
|
20230602,163300,29085668100,37700,37700,37700,37700,0
|
|
20230602,163200,29085668100,37700,37700,37700,37700,0
|
|
20230602,163100,29085668100,37700,37700,37700,37700,0
|
|
20230602,163000,29085668100,37700,37700,37700,37700,0
|
|
20230602,162900,29085668100,37700,37700,37700,37700,0
|
|
20230602,162800,29085668100,37700,37700,37700,37700,0
|
|
20230602,162700,29085668100,37700,37700,37700,37700,0
|
|
20230602,162600,29085668100,37700,37700,37700,37700,0
|
|
20230602,162500,29085668100,37700,37700,37700,37700,0
|
|
20230602,162400,29085668100,37700,37700,37700,37700,0
|
|
20230602,162300,29085668100,37700,37700,37700,37700,0
|
|
20230602,162200,29085668100,37700,37700,37700,37700,0
|
|
20230602,162100,29085668100,37700,37700,37700,37700,0
|
|
20230602,162000,29085668100,37700,37700,37700,37700,0
|
|
20230602,161900,29085668100,37700,37700,37700,37700,0
|
|
20230602,161800,29085668100,37700,37700,37700,37700,0
|
|
20230602,161700,29085668100,37700,37700,37700,37700,0
|
|
20230602,161600,29085668100,37700,37700,37700,37700,0
|
|
20230602,161500,29085668100,37700,37700,37700,37700,0
|
|
20230602,161400,29085668100,37700,37700,37700,37700,0
|
|
20230602,161300,29085668100,37700,37700,37700,37700,0
|
|
20230602,161200,29085668100,37700,37700,37700,37700,0
|
|
20230602,161100,29085668100,37700,37700,37700,37700,0
|
|
20230602,161000,29085668100,37700,37700,37700,37700,0
|
|
20230602,160900,29085668100,37700,37700,37700,37700,0
|
|
20230602,160800,29085668100,37700,37700,37700,37700,0
|
|
20230602,160700,29085668100,37700,37700,37700,37700,0
|
|
20230602,160600,29085668100,37700,37700,37700,37700,0
|
|
20230602,160500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,160400,29085668100,37700,37700,37700,37700,0
|
|
20230602,160300,29085668100,37700,37700,37700,37700,0
|
|
20230602,160200,29085668100,37700,37700,37700,37700,0
|
|
20230602,160100,29085668100,37700,37700,37700,37700,0
|
|
20230602,160000,29085668100,37700,37700,37700,37700,0
|
|
20230602,155900,29085668100,37700,37700,37700,37700,0
|
|
20230602,155800,29085668100,37700,37700,37700,37700,0
|
|
20230602,155700,29085668100,37700,37700,37700,37700,0
|
|
20230602,155600,29085668100,37700,37700,37700,37700,0
|
|
20230602,155500,29085668100,37700,37700,37700,37700,0
|
|
20230602,155400,29085668100,37700,37700,37700,37700,0
|
|
20230602,155300,29085668100,37700,37700,37700,37700,0
|
|
20230602,155200,29085668100,37700,37700,37700,37700,0
|
|
20230602,155100,29085668100,37700,37700,37700,37700,0
|
|
20230602,155000,29085668100,37700,37700,37700,37700,0
|
|
20230602,154900,29085668100,37700,37700,37700,37700,0
|
|
20230602,154800,29085668100,37700,37700,37700,37700,0
|
|
20230602,154700,29085668100,37700,37700,37700,37700,0
|
|
20230602,154600,29085668100,37700,37700,37700,37700,0
|
|
20230602,154500,29085668100,37700,37700,37700,37700,0
|
|
20230602,154400,29085668100,37700,37700,37700,37700,0
|
|
20230602,154300,29085668100,37700,37700,37700,37700,0
|
|
20230602,154200,29085668100,37700,37700,37700,37700,0
|
|
20230602,154100,29085668100,37700,37700,37700,37700,0
|
|
20230602,154000,29085668100,37700,37700,37700,37700,0
|
|
20230602,153900,29085668100,37700,37700,37700,37700,0
|
|
20230602,153800,29085668100,37700,37700,37700,37700,0
|
|
20230602,153700,29085668100,37700,37700,37700,37700,0
|
|
20230602,153600,29085668100,37700,37700,37700,37700,0
|
|
20230602,153500,29085668100,37700,37700,37700,37700,17847
|
|
20230602,153400,29085668100,37700,37700,37700,37700,0
|
|
20230602,153300,29085668100,37700,37700,37700,37700,0
|
|
20230602,153200,29085668100,37700,37700,37700,37700,0
|
|
20230602,153100,29085668100,37700,37700,37700,37700,0
|
|
20230602,153000,29085668100,37700,37700,37700,37700,17847
|
|
20230602,152900,28412836200,37700,37700,37700,37700,0
|
|
20230602,152800,28412836200,37700,37700,37700,37700,0
|
|
20230602,152700,28412836200,37700,37700,37700,37700,0
|
|
20230602,152600,28412836200,37700,37700,37700,37700,0
|
|
20230602,152500,28412836200,37700,37700,37700,37700,0
|
|
20230602,152400,28412836200,37700,37700,37700,37700,0
|
|
20230602,152300,28412836200,37700,37700,37700,37700,0
|
|
20230602,152200,28412836200,37700,37700,37700,37700,0
|
|
20230602,152100,28412836200,37700,37700,37700,37700,0
|
|
20230602,152000,28412836200,37700,37700,37700,37700,0
|
|
20230602,151900,28412836200,37700,37650,37700,37600,5329
|
|
20230602,151800,28212208600,37650,37650,37700,37600,5120
|
|
20230602,151700,28019422200,37650,37650,37750,37600,5986
|
|
20230602,151600,27793998400,37700,37700,37700,37650,519
|
|
20230602,151500,27774442200,37650,37700,37700,37650,1874
|
|
20230602,151400,27703850050,37700,37700,37750,37600,1976
|
|
20230602,151300,27629423450,37700,37650,37750,37600,10581
|
|
20230602,151200,27231053100,37700,37750,37750,37650,3184
|
|
20230602,151100,27111000050,37700,37700,37750,37700,549
|
|
20230602,151000,27090280700,37700,37700,37750,37700,719
|
|
20230602,150900,27063143250,37700,37700,37750,37700,1411
|
|
20230602,150800,27009896000,37750,37750,37750,37700,4035
|
|
20230602,150700,26857753050,37700,37750,37750,37700,425
|
|
20230602,150600,26841710450,37750,37700,37750,37700,1260
|
|
20230602,150500,26794166800,37750,37750,37750,37700,1068
|
|
20230602,150400,26753856350,37750,37800,37800,37700,4180
|
|
20230602,150300,26596039250,37750,37800,37800,37750,515
|
|
20230602,150200,26576578750,37750,37800,37800,37750,882
|
|
20230602,150100,26543273450,37800,37850,37850,37750,1665
|
|
20230602,150000,26480339000,37800,37750,37850,37750,2851
|
|
20230602,145900,26372541550,37800,37850,37850,37750,1368
|
|
20230602,145800,26320863700,37850,37800,37850,37750,2238
|
|
20230602,145700,26236228900,37800,37850,37850,37750,3480
|
|
20230602,145600,26104677200,37800,37850,37850,37800,396
|
|
20230602,145500,26089700450,37800,37750,37800,37750,1912
|
|
20230602,145400,26017434600,37800,37800,37800,37750,3296
|
|
20230602,145300,25892885350,37800,37850,37850,37800,1554
|
|
20230602,145200,25834141500,37850,37800,37850,37800,2479
|
|
20230602,145100,25740331150,37800,37750,37850,37750,1982
|
|
20230602,145000,25665433700,37800,37800,37850,37750,913
|
|
20230602,144900,25630918650,37800,37850,37850,37800,1603
|
|
20230602,144800,25570312000,37850,37800,37850,37800,358
|
|
20230602,144700,25556762250,37850,37850,37850,37800,472
|
|
20230602,144600,25538897350,37850,37750,37850,37750,1359
|
|
20230602,144500,25487506350,37800,37850,37850,37750,1080
|
|
20230602,144400,25446670700,37850,37800,37850,37800,102
|
|
20230602,144300,25442812750,37850,37800,37850,37800,2359
|
|
20230602,144200,25353635150,37800,37850,37850,37800,311
|
|
20230602,144100,25341867100,37850,37800,37850,37800,174
|
|
20230602,144000,25335282250,37850,37850,37900,37800,652
|
|
20230602,143900,25310603200,37850,37800,37900,37800,1443
|
|
20230602,143800,25255985900,37800,37850,37850,37800,276
|
|
20230602,143700,25245547750,37850,37850,37850,37800,110
|
|
20230602,143600,25241385700,37850,37850,37850,37800,173
|
|
20230602,143500,25234838650,37850,37850,37850,37800,172
|
|
20230602,143400,25228329900,37850,37850,37850,37800,91
|
|
20230602,143300,25224886100,37850,37750,37850,37750,326
|
|
20230602,143200,25212550250,37800,37750,37800,37750,191
|
|
20230602,143100,25205330650,37800,37800,37850,37750,1346
|
|
20230602,143000,25154445400,37800,37750,37800,37750,662
|
|
20230602,142900,25129427350,37800,37800,37800,37750,114
|
|
20230602,142800,25125118650,37750,37800,37800,37750,231
|
|
20230602,142700,25116387750,37800,37800,37850,37750,1010
|
|
20230602,142600,25078204350,37800,37900,37900,37750,3674
|
|
20230602,142500,24939373150,37900,37850,37900,37850,286
|
|
20230602,142400,24928536800,37900,37850,37900,37850,220
|
|
20230602,142300,24920205850,37900,37900,37900,37850,622
|
|
20230602,142200,24896645700,37900,37900,37900,37850,201
|
|
20230602,142100,24889028600,37900,37850,37900,37850,314
|
|
20230602,142000,24877130150,37900,37900,37900,37850,527
|
|
20230602,141900,24857168650,37850,37900,37900,37850,378
|
|
20230602,141800,24842847500,37900,37900,37900,37850,231
|
|
20230602,141700,24834095900,37900,37900,37900,37850,426
|
|
20230602,141600,24817951000,37900,37900,37900,37850,966
|
|
20230602,141500,24781366800,37900,37800,37900,37750,3337
|
|
20230602,141400,24655161400,37800,37800,37800,37750,148
|
|
20230602,141300,24649567100,37800,37750,37800,37750,2660
|
|
20230602,141200,24549139200,37800,37800,37800,37750,390
|
|
20230602,141100,24534397550,37750,37750,37800,37750,1650
|
|
20230602,141000,24472107800,37800,37800,37800,37750,698
|
|
20230602,140900,24445751600,37800,37750,37800,37700,829
|
|
20230602,140800,24414457350,37750,37750,37750,37700,125
|
|
20230602,140700,24409739550,37700,37700,37750,37700,166
|
|
20230602,140600,24403474750,37750,37750,37750,37700,749
|
|
20230602,140500,24375222750,37750,37750,37750,37700,523
|
|
20230602,140400,24355481500,37750,37750,37750,37700,408
|
|
20230602,140300,24340080000,37750,37750,37750,37700,435
|
|
20230602,140200,24323659450,37750,37700,37750,37700,662
|
|
20230602,140100,24298677850,37750,37700,37750,37700,438
|
|
20230602,140000,24282147550,37750,37700,37750,37700,699
|
|
20230602,135900,24255763300,37700,37700,37750,37700,1323
|
|
20230602,135800,24205880850,37700,37800,37800,37700,6868
|
|
20230602,135700,23946771600,37750,37800,37850,37750,1095
|
|
20230602,135600,23905405200,37800,37800,37800,37750,387
|
|
20230602,135500,23890781050,37800,37850,37900,37750,7006
|
|
20230602,135400,23625656950,37900,37850,37900,37850,760
|
|
20230602,135300,23596879950,37850,37850,37900,37800,1356
|
|
20230602,135200,23545531550,37850,37850,37850,37800,531
|
|
20230602,135100,23525434550,37850,37800,37850,37800,508
|
|
20230602,135000,23506217250,37850,37800,37850,37750,360
|
|
20230602,134900,23492604000,37800,37800,37800,37750,1856
|
|
20230602,134800,23422447850,37750,37800,37800,37750,124
|
|
20230602,134700,23417765350,37750,37750,37800,37750,707
|
|
20230602,134600,23391068850,37750,37700,37750,37700,260
|
|
20230602,134500,23381256000,37700,37750,37750,37700,500
|
|
20230602,134400,23362384150,37700,37700,37750,37700,550
|
|
20230602,134300,23341625200,37750,37750,37750,37700,700
|
|
20230602,134200,23315220350,37750,37800,37800,37700,2813
|
|
20230602,134100,23209022750,37800,37800,37800,37750,336
|
|
20230602,134000,23196322400,37800,37750,37800,37750,651
|
|
20230602,133900,23171730500,37800,37800,37800,37750,283
|
|
20230602,133800,23161035150,37800,37800,37800,37750,334
|
|
20230602,133700,23148415150,37800,37800,37800,37750,393
|
|
20230602,133600,23133560000,37800,37800,37800,37750,491
|
|
20230602,133500,23115000650,37800,37750,37800,37750,197
|
|
20230602,133400,23107555800,37750,37800,37800,37750,525
|
|
20230602,133300,23087711550,37800,37800,37800,37750,530
|
|
20230602,133200,23067678800,37800,37800,37800,37750,83
|
|
20230602,133100,23064542650,37800,37800,37800,37750,343
|
|
20230602,133000,23051588200,37800,37800,37800,37750,316
|
|
20230602,132900,23039644400,37800,37750,37800,37750,249
|
|
20230602,132800,23030237050,37750,37750,37750,37700,736
|
|
20230602,132700,23002454450,37750,37750,37750,37700,389
|
|
20230602,132600,22987772150,37700,37750,37750,37700,65
|
|
20230602,132500,22985319000,37700,37750,37750,37700,355
|
|
20230602,132400,22971933400,37750,37750,37750,37700,110
|
|
20230602,132300,22967781200,37700,37750,37750,37700,265
|
|
20230602,132200,22957778400,37750,37700,37750,37700,486
|
|
20230602,132100,22939448900,37700,37800,37800,37650,5541
|
|
20230602,132000,22730463900,37800,37800,37800,37750,114
|
|
20230602,131900,22726156200,37750,37800,37850,37750,2128
|
|
20230602,131800,22645717600,37800,37850,37850,37800,165
|
|
20230602,131700,22639474800,37800,37850,37850,37800,89
|
|
20230602,131600,22636106450,37800,37850,37850,37800,547
|
|
20230602,131500,22615413350,37800,37850,37850,37800,334
|
|
20230602,131400,22602774500,37850,37850,37850,37800,210
|
|
20230602,131300,22594828350,37850,37800,37850,37800,63
|
|
20230602,131200,22592445100,37800,37800,37850,37750,887
|
|
20230602,131100,22558916900,37750,37800,37800,37750,637
|
|
20230602,131000,22534842250,37800,37750,37800,37750,361
|
|
20230602,130900,22521198400,37750,37750,37800,37700,712
|
|
20230602,130800,22494314100,37700,37750,37750,37700,158
|
|
20230602,130700,22488355850,37700,37750,37750,37650,1109
|
|
20230602,130600,22446552050,37750,37750,37750,37700,458
|
|
20230602,130500,22429273300,37700,37700,37750,37700,82
|
|
20230602,130400,22426179300,37750,37700,37750,37700,295
|
|
20230602,130300,22415055250,37700,37700,37750,37650,1051
|
|
20230602,130200,22375431100,37650,37700,37700,37650,3203
|
|
20230602,130100,22254837100,37700,37750,37750,37700,656
|
|
20230602,130000,22230102000,37700,37700,37750,37700,1050
|
|
20230602,125900,22190514000,37750,37750,37750,37700,741
|
|
20230602,125800,22162567150,37700,37700,37750,37700,72
|
|
20230602,125700,22159851000,37700,37750,37750,37700,379
|
|
20230602,125600,22145545300,37750,37750,37750,37700,34
|
|
20230602,125500,22144262100,37700,37750,37800,37700,573
|
|
20230602,125400,22122629300,37750,37800,37800,37750,112
|
|
20230602,125300,22118398450,37800,37750,37800,37750,760
|
|
20230602,125200,22089705950,37750,37800,37800,37750,173
|
|
20230602,125100,22083172950,37800,37800,37800,37750,318
|
|
20230602,125000,22071153350,37800,37800,37800,37750,283
|
|
20230602,124900,22060457350,37800,37850,37850,37750,521
|
|
20230602,124800,22040756050,37850,37800,37850,37750,1693
|
|
20230602,124700,21976758900,37800,37750,37800,37750,563
|
|
20230602,124600,21955498550,37800,37800,37800,37750,458
|
|
20230602,124500,21938206750,37800,37800,37800,37750,620
|
|
20230602,124400,21914780300,37750,37800,37800,37750,618
|
|
20230602,124300,21891442900,37750,37800,37800,37750,906
|
|
20230602,124200,21857228000,37750,37750,37800,37750,156
|
|
20230602,124100,21851333000,37750,37800,37800,37750,346
|
|
20230602,124000,21838263050,37800,37800,37800,37750,113
|
|
20230602,123900,21833992850,37750,37800,37800,37750,482
|
|
20230602,123800,21815787700,37800,37800,37800,37750,351
|
|
20230602,123700,21802521000,37800,37750,37800,37700,1345
|
|
20230602,123600,21751741350,37750,37700,37750,37700,131
|
|
20230602,123500,21746801200,37750,37750,37750,37700,236
|
|
20230602,123400,21737895050,37700,37750,37750,37700,264
|
|
20230602,123300,21727932250,37700,37700,37700,37650,1126
|
|
20230602,123200,21685490350,37700,37700,37700,37650,392
|
|
20230602,123100,21670722350,37700,37700,37700,37650,349
|
|
20230602,123000,21657575550,37700,37650,37700,37650,163
|
|
20230602,122900,21651434450,37700,37650,37700,37650,65
|
|
20230602,122800,21648985600,37650,37650,37700,37600,1155
|
|
20230602,122700,21605498600,37600,37600,37650,37600,1080
|
|
20230602,122600,21564880500,37600,37600,37650,37600,84
|
|
20230602,122500,21561721600,37650,37650,37650,37600,294
|
|
20230602,122400,21550661000,37600,37650,37650,37600,418
|
|
20230602,122300,21534940650,37650,37650,37650,37600,462
|
|
20230602,122200,21517549850,37700,37650,37700,37650,364
|
|
20230602,122100,21503843000,37650,37700,37700,37650,300
|
|
20230602,122000,21492537400,37700,37650,37700,37600,505
|
|
20230602,121900,21473524300,37650,37650,37650,37600,1014
|
|
20230602,121800,21435349850,37650,37600,37650,37600,881
|
|
20230602,121700,21402219750,37600,37650,37650,37600,239
|
|
20230602,121600,21393230550,37600,37600,37650,37600,635
|
|
20230602,121500,21369354300,37650,37600,37650,37550,323
|
|
20230602,121400,21357203800,37600,37600,37650,37550,1323
|
|
20230602,121300,21307459550,37550,37600,37600,37550,2930
|
|
20230602,121200,21197303100,37600,37600,37600,37550,3172
|
|
20230602,121100,21078052400,37600,37650,37700,37600,4880
|
|
20230602,121000,20894441650,37650,37700,37700,37650,1483
|
|
20230602,120900,20838605200,37650,37650,37700,37650,743
|
|
20230602,120800,20810622250,37650,37650,37650,37600,1340
|
|
20230602,120700,20760171400,37650,37600,37650,37600,599
|
|
20230602,120600,20737621200,37600,37600,37650,37600,1444
|
|
20230602,120500,20683310950,37600,37550,37600,37550,11407
|
|
20230602,120400,20254575700,37550,37650,37650,37550,9549
|
|
20230602,120300,19895815800,37650,37600,37650,37600,2663
|
|
20230602,120200,19795555850,37600,37650,37700,37600,3125
|
|
20230602,120100,19678018850,37650,37650,37700,37650,576
|
|
20230602,120000,19656329950,37700,37700,37700,37600,7668
|
|
20230602,115900,19367868700,37700,37700,37700,37650,1337
|
|
20230602,115800,19317463850,37650,37700,37700,37650,1636
|
|
20230602,115700,19255839400,37700,37700,37750,37650,6225
|
|
20230602,115600,19021157150,37700,37750,37750,37650,9145
|
|
20230602,115500,18676661450,37750,37700,37750,37700,6919
|
|
20230602,115400,18415777600,37800,37800,37850,37700,4927
|
|
20230602,115300,18229744400,37800,37800,37800,37750,1002
|
|
20230602,115200,18191870500,37800,37800,37850,37800,1739
|
|
20230602,115100,18126136150,37800,37850,37850,37800,813
|
|
20230602,115000,18095400200,37850,37800,37850,37800,2525
|
|
20230602,114900,17999955050,37800,37900,37900,37800,2896
|
|
20230602,114800,17890342750,37900,37900,37950,37900,173
|
|
20230602,114700,17883782000,37900,37900,37950,37900,2226
|
|
20230602,114600,17799333000,37900,37900,37900,37900,1740
|
|
20230602,114500,17733387000,37900,38000,38000,37900,1668
|
|
20230602,114400,17670105300,37950,37950,38000,37950,447
|
|
20230602,114300,17653141450,37950,37950,38000,37950,567
|
|
20230602,114200,17631603800,38000,37950,38000,37950,163
|
|
20230602,114100,17625411300,37950,37950,37950,37900,246
|
|
20230602,114000,17616078000,37950,37950,37950,37900,488
|
|
20230602,113900,17597559050,37950,37900,37950,37900,1297
|
|
20230602,113800,17548338900,37900,37950,37950,37900,72
|
|
20230602,113700,17545607800,37900,37950,37950,37900,227
|
|
20230602,113600,17537001700,37950,37900,37950,37900,249
|
|
20230602,113500,17527557500,37900,37950,37950,37900,117
|
|
20230602,113400,17523121050,37900,37900,37950,37900,146
|
|
20230602,113300,17517586700,37950,37850,37950,37850,1270
|
|
20230602,113200,17469488400,37800,37800,37850,37800,124
|
|
20230602,113100,17464798450,37850,37800,37850,37800,571
|
|
20230602,113000,17443212450,37800,37850,37850,37800,3449
|
|
20230602,112900,17312801450,37850,37850,37900,37800,355
|
|
20230602,112800,17299365150,37850,37850,37850,37800,1129
|
|
20230602,112700,17256636200,37850,37800,37850,37800,1700
|
|
20230602,112600,17192357150,37850,37900,37900,37750,10799
|
|
20230602,112500,16784336400,37850,37900,37950,37850,2593
|
|
20230602,112400,16686059750,37900,37900,37950,37900,233
|
|
20230602,112300,16677227250,37900,37950,38000,37900,839
|
|
20230602,112200,16645387300,38000,38000,38000,37950,394
|
|
20230602,112100,16630425900,38000,37950,38000,37900,1724
|
|
20230602,112000,16564955650,37950,37900,38000,37900,1642
|
|
20230602,111900,16502699050,37950,37950,37950,37850,977
|
|
20230602,111800,16465643850,37950,37950,37950,37900,1119
|
|
20230602,111700,16423186850,37900,37900,37950,37850,1485
|
|
20230602,111600,16366922450,37900,37900,37900,37800,1089
|
|
20230602,111500,16325706650,37850,37800,37850,37750,1239
|
|
20230602,111400,16278856050,37750,37800,37850,37750,9157
|
|
20230602,111300,15932781750,37800,37850,37900,37800,1505
|
|
20230602,111200,15875787350,37850,37900,37900,37850,671
|
|
20230602,111100,15850377700,37850,37900,37900,37850,469
|
|
20230602,111000,15832608050,37900,37900,37950,37850,1551
|
|
20230602,110900,15773792900,37900,37900,37950,37900,515
|
|
20230602,110800,15754274250,37900,37900,37950,37850,4811
|
|
20230602,110700,15572135500,37900,37900,37900,37850,3802
|
|
20230602,110600,15428184650,37900,37900,37950,37850,1336
|
|
20230602,110500,15377563400,37950,37900,37950,37900,323
|
|
20230602,110400,15365313300,37900,37950,38000,37900,373
|
|
20230602,110300,15351156950,37950,37950,38000,37950,532
|
|
20230602,110200,15330965700,37950,37950,38000,37950,1221
|
|
20230602,110100,15284628500,37950,38000,38000,37950,164
|
|
20230602,110000,15278401450,37950,37950,38050,37950,2438
|
|
20230602,105900,15185827300,37950,37900,37950,37900,1938
|
|
20230602,105800,15112288600,38000,38000,38050,37800,3394
|
|
20230602,105700,14983648250,38000,37900,38050,37900,1142
|
|
20230602,105600,14940305750,37900,37800,37900,37800,2142
|
|
20230602,105500,14859278850,37800,37850,37850,37750,4213
|
|
20230602,105400,14699997400,37850,37850,37850,37800,5815
|
|
20230602,105300,14479943400,37850,37950,37950,37850,4030
|
|
20230602,105200,14327213000,38000,37950,38000,37950,1209
|
|
20230602,105100,14281327100,37950,38050,38050,37950,3563
|
|
20230602,105000,14146030450,38000,38050,38050,38000,746
|
|
20230602,104900,14117681100,38000,38050,38100,38000,602
|
|
20230602,104800,14094775350,38050,38050,38050,38000,806
|
|
20230602,104700,14064109900,38050,38000,38050,38000,779
|
|
20230602,104600,14034506100,38000,37950,38000,37900,594
|
|
20230602,104500,14011975300,37950,37950,38000,37950,369
|
|
20230602,104400,13997968650,37950,38000,38000,37900,1341
|
|
20230602,104300,13947071900,37950,37950,38000,37900,854
|
|
20230602,104200,13914626800,37950,37950,38000,37900,1156
|
|
20230602,104100,13870735650,37950,38000,38000,37950,1509
|
|
20230602,104000,13813445450,38050,38050,38050,38000,301
|
|
20230602,103900,13802005300,38050,38050,38050,38000,750
|
|
20230602,103800,13773496650,38050,38050,38100,38000,1266
|
|
20230602,103700,13725341600,38050,38050,38100,38000,1950
|
|
20230602,103600,13651163100,38050,38100,38100,38050,380
|
|
20230602,103500,13636702650,38100,38100,38100,38050,221
|
|
20230602,103400,13628287850,38050,38050,38100,38050,253
|
|
20230602,103300,13618652300,38100,38050,38100,38050,572
|
|
20230602,103200,13596884950,38050,38050,38050,38000,694
|
|
20230602,103100,13570485100,38050,38100,38100,38000,875
|
|
20230602,103000,13537197300,38100,38100,38150,38050,747
|
|
20230602,102900,13508743650,38150,38100,38150,38100,875
|
|
20230602,102800,13475401550,38100,38100,38100,38050,429
|
|
20230602,102700,13459057950,38050,38000,38050,38000,1807
|
|
20230602,102600,13390319450,38000,38000,38050,37950,1113
|
|
20230602,102500,13348025700,38000,37950,38050,37950,904
|
|
20230602,102400,13313670350,37950,37900,37950,37900,512
|
|
20230602,102300,13294252400,37900,37950,38000,37900,514
|
|
20230602,102200,13274746350,37950,37950,37950,37950,651
|
|
20230602,102100,13250040900,37950,37900,37950,37900,447
|
|
20230602,102000,13233094500,37900,37900,37900,37850,712
|
|
20230602,101900,13206113250,37900,37800,37900,37800,4347
|
|
20230602,101800,13041630300,37800,37950,37950,37800,16124
|
|
20230602,101700,12430861000,38000,38000,38050,37950,5104
|
|
20230602,101600,12237004150,38050,38000,38050,38000,901
|
|
20230602,101500,12202757350,38050,38050,38050,38000,851
|
|
20230602,101400,12170396800,38000,38050,38100,38000,2180
|
|
20230602,101300,12087447700,38100,38100,38100,38050,1228
|
|
20230602,101200,12040684500,38050,38050,38100,38050,115
|
|
20230602,101100,12036305200,38100,38100,38100,38050,1067
|
|
20230602,101000,11995669050,38050,38050,38100,38050,622
|
|
20230602,100900,11971991250,38050,37950,38050,37950,4840
|
|
20230602,100800,11788047500,37950,37950,38000,37950,332
|
|
20230602,100700,11775434800,37950,38000,38000,37950,1399
|
|
20230602,100600,11722341350,37950,37950,37950,37900,6573
|
|
20230602,100500,11472941300,37950,37950,38000,37950,952
|
|
20230602,100400,11436811050,37950,38050,38050,37950,847
|
|
20230602,100300,11404635750,38050,38000,38050,37950,552
|
|
20230602,100200,11383668950,38000,38000,38050,38000,1174
|
|
20230602,100100,11339037200,38000,38100,38100,37950,3632
|
|
20230602,100000,11201018400,38000,38050,38100,38000,4143
|
|
20230602,095900,11043337650,38050,38050,38100,38050,1657
|
|
20230602,095800,10980261500,38100,37950,38100,37950,2490
|
|
20230602,095700,10885609600,37950,37950,38000,37900,5776
|
|
20230602,095600,10666409700,37950,38000,38050,37950,2182
|
|
20230602,095500,10583583300,37950,37950,38050,37900,11603
|
|
20230602,095400,10143285550,38000,38050,38050,38000,5923
|
|
20230602,095300,9918086500,38100,38100,38100,38050,1612
|
|
20230602,095200,9856697250,38050,38150,38150,38050,5033
|
|
20230602,095100,9664857250,38150,38150,38150,38100,2130
|
|
20230602,095000,9583624350,38100,38050,38150,38050,3320
|
|
20230602,094900,9457116650,38100,38050,38100,38050,3394
|
|
20230602,094800,9327868650,38050,38050,38050,37950,11394
|
|
20230602,094700,8894792700,38050,38150,38150,38000,12544
|
|
20230602,094600,8417593500,38100,38150,38200,38050,6186
|
|
20230602,094500,8181793500,38200,38250,38250,38150,4027
|
|
20230602,094400,8027948850,38250,38250,38250,38200,2337
|
|
20230602,094300,7938655250,38250,38300,38350,38200,4722
|
|
20230602,094200,7757958350,38350,38400,38400,38350,4857
|
|
20230602,094100,7571642500,38350,38350,38400,38350,1626
|
|
20230602,094000,7509218900,38400,38400,38450,38350,1861
|
|
20230602,093900,7437753600,38350,38350,38450,38350,597
|
|
20230602,093800,7414833550,38400,38400,38450,38350,1728
|
|
20230602,093700,7348497400,38400,38350,38450,38350,1241
|
|
20230602,093600,7300832550,38400,38350,38400,38250,4249
|
|
20230602,093500,7138094200,38300,38250,38350,38250,1740
|
|
20230602,093400,7071440800,38300,38300,38300,38250,3029
|
|
20230602,093300,6955543800,38300,38300,38350,38300,1516
|
|
20230602,093200,6897475450,38300,38300,38350,38250,1438
|
|
20230602,093100,6842407150,38250,38350,38350,38250,3186
|
|
20230602,093000,6720381600,38350,38300,38400,38300,4369
|
|
20230602,092900,6552821850,38300,38400,38400,38300,6061
|
|
20230602,092800,6320491550,38400,38400,38450,38350,1259
|
|
20230602,092700,6272153650,38400,38400,38400,38350,4882
|
|
20230602,092600,6084741150,38450,38400,38450,38350,1692
|
|
20230602,092500,6019748600,38400,38550,38550,38350,16963
|
|
20230602,092400,5368706950,38550,38500,38550,38500,557
|
|
20230602,092300,5347255000,38550,38550,38600,38500,896
|
|
20230602,092200,5312707600,38600,38650,38700,38600,1651
|
|
20230602,092100,5248917550,38700,38700,38700,38650,733
|
|
20230602,092000,5220569050,38650,38650,38700,38600,319
|
|
20230602,091900,5208238750,38600,38550,38700,38550,1754
|
|
20230602,091800,5140464950,38600,38450,38600,38400,4560
|
|
20230602,091700,4965149300,38500,38550,38550,38450,7488
|
|
20230602,091600,4677111450,38550,38550,38550,38500,1072
|
|
20230602,091500,4635822150,38550,38450,38550,38450,2438
|
|
20230602,091400,4541993900,38450,38500,38550,38450,2829
|
|
20230602,091300,4433134150,38500,38600,38600,38500,2772
|
|
20230602,091200,4326284400,38650,38700,38700,38550,4227
|
|
20230602,091100,4162965600,38650,38550,38650,38450,11126
|
|
20230602,091000,3734234600,38600,38650,38700,38550,7992
|
|
20230602,090900,3425514050,38700,38750,38750,38650,3239
|
|
20230602,090800,3300143450,38800,38900,38900,38700,6519
|
|
20230602,090700,3047254750,38850,38950,39000,38850,6253
|
|
20230602,090600,2803971600,38950,38900,39100,38850,11892
|
|
20230602,090500,2340036400,38900,38700,38900,38700,4623
|
|
20230602,090400,2161020150,38700,38900,38900,38700,9137
|
|
20230602,090300,1806548250,38950,39000,39050,38850,15138
|
|
20230602,090200,1216745250,39050,39050,39050,39000,1798
|
|
20230602,090100,1146568700,39000,39150,39150,38950,9032
|
|
20230602,090000,793595950,39150,39000,39200,38950,20323
|