782 lines
42 KiB
CSV
782 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,215800,95281996900,54000,54000,54000,54000,0
|
|
20230601,215700,95281996900,54000,54000,54000,54000,0
|
|
20230601,215600,95281996900,54000,54000,54000,54000,0
|
|
20230601,215500,95281996900,54000,54000,54000,54000,0
|
|
20230601,215400,95281996900,54000,54000,54000,54000,0
|
|
20230601,215300,95281996900,54000,54000,54000,54000,0
|
|
20230601,215200,95281996900,54000,54000,54000,54000,0
|
|
20230601,215100,95281996900,54000,54000,54000,54000,0
|
|
20230601,215000,95281996900,54000,54000,54000,54000,0
|
|
20230601,214900,95281996900,54000,54000,54000,54000,0
|
|
20230601,214800,95281996900,54000,54000,54000,54000,0
|
|
20230601,214700,95281996900,54000,54000,54000,54000,0
|
|
20230601,214600,95281996900,54000,54000,54000,54000,0
|
|
20230601,214500,95281996900,54000,54000,54000,54000,0
|
|
20230601,214400,95281996900,54000,54000,54000,54000,0
|
|
20230601,214300,95281996900,54000,54000,54000,54000,0
|
|
20230601,214200,95281996900,54000,54000,54000,54000,0
|
|
20230601,214100,95281996900,54000,54000,54000,54000,0
|
|
20230601,214000,95281996900,54000,54000,54000,54000,0
|
|
20230601,213900,95281996900,54000,54000,54000,54000,0
|
|
20230601,213800,95281996900,54000,54000,54000,54000,0
|
|
20230601,213700,95281996900,54000,54000,54000,54000,0
|
|
20230601,213600,95281996900,54000,54000,54000,54000,0
|
|
20230601,213500,95281996900,54000,54000,54000,54000,0
|
|
20230601,213400,95281996900,54000,54000,54000,54000,0
|
|
20230601,213300,95281996900,54000,54000,54000,54000,0
|
|
20230601,213200,95281996900,54000,54000,54000,54000,0
|
|
20230601,213100,95281996900,54000,54000,54000,54000,0
|
|
20230601,213000,95281996900,54000,54000,54000,54000,0
|
|
20230601,212900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,212800,95281996900,54000,54000,54000,54000,0
|
|
20230601,212700,95281996900,54000,54000,54000,54000,0
|
|
20230601,212600,95281996900,54000,54000,54000,54000,0
|
|
20230601,212500,95281996900,54000,54000,54000,54000,0
|
|
20230601,212400,95281996900,54000,54000,54000,54000,0
|
|
20230601,212300,95281996900,54000,54000,54000,54000,0
|
|
20230601,212200,95281996900,54000,54000,54000,54000,0
|
|
20230601,212100,95281996900,54000,54000,54000,54000,0
|
|
20230601,212000,95281996900,54000,54000,54000,54000,0
|
|
20230601,211900,95281996900,54000,54000,54000,54000,0
|
|
20230601,211800,95281996900,54000,54000,54000,54000,0
|
|
20230601,211700,95281996900,54000,54000,54000,54000,0
|
|
20230601,211600,95281996900,54000,54000,54000,54000,0
|
|
20230601,211500,95281996900,54000,54000,54000,54000,0
|
|
20230601,211400,95281996900,54000,54000,54000,54000,0
|
|
20230601,211300,95281996900,54000,54000,54000,54000,0
|
|
20230601,211200,95281996900,54000,54000,54000,54000,0
|
|
20230601,211100,95281996900,54000,54000,54000,54000,0
|
|
20230601,211000,95281996900,54000,54000,54000,54000,0
|
|
20230601,210900,95281996900,54000,54000,54000,54000,0
|
|
20230601,210800,95281996900,54000,54000,54000,54000,0
|
|
20230601,210700,95281996900,54000,54000,54000,54000,0
|
|
20230601,210600,95281996900,54000,54000,54000,54000,0
|
|
20230601,210500,95281996900,54000,54000,54000,54000,0
|
|
20230601,210400,95281996900,54000,54000,54000,54000,0
|
|
20230601,210300,95281996900,54000,54000,54000,54000,0
|
|
20230601,210200,95281996900,54000,54000,54000,54000,0
|
|
20230601,210100,95281996900,54000,54000,54000,54000,0
|
|
20230601,210000,95281996900,54000,54000,54000,54000,0
|
|
20230601,205900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,205800,95281996900,54000,54000,54000,54000,0
|
|
20230601,205700,95281996900,54000,54000,54000,54000,0
|
|
20230601,205600,95281996900,54000,54000,54000,54000,0
|
|
20230601,205500,95281996900,54000,54000,54000,54000,0
|
|
20230601,205400,95281996900,54000,54000,54000,54000,0
|
|
20230601,205300,95281996900,54000,54000,54000,54000,0
|
|
20230601,205200,95281996900,54000,54000,54000,54000,0
|
|
20230601,205100,95281996900,54000,54000,54000,54000,0
|
|
20230601,205000,95281996900,54000,54000,54000,54000,0
|
|
20230601,204900,95281996900,54000,54000,54000,54000,0
|
|
20230601,204800,95281996900,54000,54000,54000,54000,0
|
|
20230601,204700,95281996900,54000,54000,54000,54000,0
|
|
20230601,204600,95281996900,54000,54000,54000,54000,0
|
|
20230601,204500,95281996900,54000,54000,54000,54000,0
|
|
20230601,204400,95281996900,54000,54000,54000,54000,0
|
|
20230601,204300,95281996900,54000,54000,54000,54000,0
|
|
20230601,204200,95281996900,54000,54000,54000,54000,0
|
|
20230601,204100,95281996900,54000,54000,54000,54000,0
|
|
20230601,204000,95281996900,54000,54000,54000,54000,0
|
|
20230601,203900,95281996900,54000,54000,54000,54000,0
|
|
20230601,203800,95281996900,54000,54000,54000,54000,0
|
|
20230601,203700,95281996900,54000,54000,54000,54000,0
|
|
20230601,203600,95281996900,54000,54000,54000,54000,0
|
|
20230601,203500,95281996900,54000,54000,54000,54000,0
|
|
20230601,203400,95281996900,54000,54000,54000,54000,0
|
|
20230601,203300,95281996900,54000,54000,54000,54000,0
|
|
20230601,203200,95281996900,54000,54000,54000,54000,0
|
|
20230601,203100,95281996900,54000,54000,54000,54000,0
|
|
20230601,203000,95281996900,54000,54000,54000,54000,0
|
|
20230601,202900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,202800,95281996900,54000,54000,54000,54000,0
|
|
20230601,202700,95281996900,54000,54000,54000,54000,0
|
|
20230601,202600,95281996900,54000,54000,54000,54000,0
|
|
20230601,202500,95281996900,54000,54000,54000,54000,0
|
|
20230601,202400,95281996900,54000,54000,54000,54000,0
|
|
20230601,202300,95281996900,54000,54000,54000,54000,0
|
|
20230601,202200,95281996900,54000,54000,54000,54000,0
|
|
20230601,202100,95281996900,54000,54000,54000,54000,0
|
|
20230601,202000,95281996900,54000,54000,54000,54000,0
|
|
20230601,201900,95281996900,54000,54000,54000,54000,0
|
|
20230601,201800,95281996900,54000,54000,54000,54000,0
|
|
20230601,201700,95281996900,54000,54000,54000,54000,0
|
|
20230601,201600,95281996900,54000,54000,54000,54000,0
|
|
20230601,201500,95281996900,54000,54000,54000,54000,0
|
|
20230601,201400,95281996900,54000,54000,54000,54000,0
|
|
20230601,201300,95281996900,54000,54000,54000,54000,0
|
|
20230601,201200,95281996900,54000,54000,54000,54000,0
|
|
20230601,201100,95281996900,54000,54000,54000,54000,0
|
|
20230601,201000,95281996900,54000,54000,54000,54000,0
|
|
20230601,200900,95281996900,54000,54000,54000,54000,0
|
|
20230601,200800,95281996900,54000,54000,54000,54000,0
|
|
20230601,200700,95281996900,54000,54000,54000,54000,0
|
|
20230601,200600,95281996900,54000,54000,54000,54000,0
|
|
20230601,200500,95281996900,54000,54000,54000,54000,0
|
|
20230601,200400,95281996900,54000,54000,54000,54000,0
|
|
20230601,200300,95281996900,54000,54000,54000,54000,0
|
|
20230601,200200,95281996900,54000,54000,54000,54000,0
|
|
20230601,200100,95281996900,54000,54000,54000,54000,0
|
|
20230601,200000,95281996900,54000,54000,54000,54000,0
|
|
20230601,195900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,195800,95281996900,54000,54000,54000,54000,0
|
|
20230601,195700,95281996900,54000,54000,54000,54000,0
|
|
20230601,195600,95281996900,54000,54000,54000,54000,0
|
|
20230601,195500,95281996900,54000,54000,54000,54000,0
|
|
20230601,195400,95281996900,54000,54000,54000,54000,0
|
|
20230601,195300,95281996900,54000,54000,54000,54000,0
|
|
20230601,195200,95281996900,54000,54000,54000,54000,0
|
|
20230601,195100,95281996900,54000,54000,54000,54000,0
|
|
20230601,195000,95281996900,54000,54000,54000,54000,0
|
|
20230601,194900,95281996900,54000,54000,54000,54000,0
|
|
20230601,194800,95281996900,54000,54000,54000,54000,0
|
|
20230601,194700,95281996900,54000,54000,54000,54000,0
|
|
20230601,194600,95281996900,54000,54000,54000,54000,0
|
|
20230601,194500,95281996900,54000,54000,54000,54000,0
|
|
20230601,194400,95281996900,54000,54000,54000,54000,0
|
|
20230601,194300,95281996900,54000,54000,54000,54000,0
|
|
20230601,194200,95281996900,54000,54000,54000,54000,0
|
|
20230601,194100,95281996900,54000,54000,54000,54000,0
|
|
20230601,194000,95281996900,54000,54000,54000,54000,0
|
|
20230601,193900,95281996900,54000,54000,54000,54000,0
|
|
20230601,193800,95281996900,54000,54000,54000,54000,0
|
|
20230601,193700,95281996900,54000,54000,54000,54000,0
|
|
20230601,193600,95281996900,54000,54000,54000,54000,0
|
|
20230601,193500,95281996900,54000,54000,54000,54000,0
|
|
20230601,193400,95281996900,54000,54000,54000,54000,0
|
|
20230601,193300,95281996900,54000,54000,54000,54000,0
|
|
20230601,193200,95281996900,54000,54000,54000,54000,0
|
|
20230601,193100,95281996900,54000,54000,54000,54000,0
|
|
20230601,193000,95281996900,54000,54000,54000,54000,0
|
|
20230601,192900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,192800,95281996900,54000,54000,54000,54000,0
|
|
20230601,192700,95281996900,54000,54000,54000,54000,0
|
|
20230601,192600,95281996900,54000,54000,54000,54000,0
|
|
20230601,192500,95281996900,54000,54000,54000,54000,0
|
|
20230601,192400,95281996900,54000,54000,54000,54000,0
|
|
20230601,192300,95281996900,54000,54000,54000,54000,0
|
|
20230601,192200,95281996900,54000,54000,54000,54000,0
|
|
20230601,192100,95281996900,54000,54000,54000,54000,0
|
|
20230601,192000,95281996900,54000,54000,54000,54000,0
|
|
20230601,191900,95281996900,54000,54000,54000,54000,0
|
|
20230601,191800,95281996900,54000,54000,54000,54000,0
|
|
20230601,191700,95281996900,54000,54000,54000,54000,0
|
|
20230601,191600,95281996900,54000,54000,54000,54000,0
|
|
20230601,191500,95281996900,54000,54000,54000,54000,0
|
|
20230601,191400,95281996900,54000,54000,54000,54000,0
|
|
20230601,191300,95281996900,54000,54000,54000,54000,0
|
|
20230601,191200,95281996900,54000,54000,54000,54000,0
|
|
20230601,191100,95281996900,54000,54000,54000,54000,0
|
|
20230601,191000,95281996900,54000,54000,54000,54000,0
|
|
20230601,190900,95281996900,54000,54000,54000,54000,0
|
|
20230601,190800,95281996900,54000,54000,54000,54000,0
|
|
20230601,190700,95281996900,54000,54000,54000,54000,0
|
|
20230601,190600,95281996900,54000,54000,54000,54000,0
|
|
20230601,190500,95281996900,54000,54000,54000,54000,0
|
|
20230601,190400,95281996900,54000,54000,54000,54000,0
|
|
20230601,190300,95281996900,54000,54000,54000,54000,0
|
|
20230601,190200,95281996900,54000,54000,54000,54000,0
|
|
20230601,190100,95281996900,54000,54000,54000,54000,0
|
|
20230601,190000,95281996900,54000,54000,54000,54000,0
|
|
20230601,185900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,185800,95281996900,54000,54000,54000,54000,0
|
|
20230601,185700,95281996900,54000,54000,54000,54000,0
|
|
20230601,185600,95281996900,54000,54000,54000,54000,0
|
|
20230601,185500,95281996900,54000,54000,54000,54000,0
|
|
20230601,185400,95281996900,54000,54000,54000,54000,0
|
|
20230601,185300,95281996900,54000,54000,54000,54000,0
|
|
20230601,185200,95281996900,54000,54000,54000,54000,0
|
|
20230601,185100,95281996900,54000,54000,54000,54000,0
|
|
20230601,185000,95281996900,54000,54000,54000,54000,0
|
|
20230601,184900,95281996900,54000,54000,54000,54000,0
|
|
20230601,184800,95281996900,54000,54000,54000,54000,0
|
|
20230601,184700,95281996900,54000,54000,54000,54000,0
|
|
20230601,184600,95281996900,54000,54000,54000,54000,0
|
|
20230601,184500,95281996900,54000,54000,54000,54000,0
|
|
20230601,184400,95281996900,54000,54000,54000,54000,0
|
|
20230601,184300,95281996900,54000,54000,54000,54000,0
|
|
20230601,184200,95281996900,54000,54000,54000,54000,0
|
|
20230601,184100,95281996900,54000,54000,54000,54000,0
|
|
20230601,184000,95281996900,54000,54000,54000,54000,0
|
|
20230601,183900,95281996900,54000,54000,54000,54000,0
|
|
20230601,183800,95281996900,54000,54000,54000,54000,0
|
|
20230601,183700,95281996900,54000,54000,54000,54000,0
|
|
20230601,183600,95281996900,54000,54000,54000,54000,0
|
|
20230601,183500,95281996900,54000,54000,54000,54000,0
|
|
20230601,183400,95281996900,54000,54000,54000,54000,0
|
|
20230601,183300,95281996900,54000,54000,54000,54000,0
|
|
20230601,183200,95281996900,54000,54000,54000,54000,0
|
|
20230601,183100,95281996900,54000,54000,54000,54000,0
|
|
20230601,183000,95281996900,54000,54000,54000,54000,0
|
|
20230601,182900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,182800,95281996900,54000,54000,54000,54000,0
|
|
20230601,182700,95281996900,54000,54000,54000,54000,0
|
|
20230601,182600,95281996900,54000,54000,54000,54000,0
|
|
20230601,182500,95281996900,54000,54000,54000,54000,0
|
|
20230601,182400,95281996900,54000,54000,54000,54000,0
|
|
20230601,182300,95281996900,54000,54000,54000,54000,0
|
|
20230601,182200,95281996900,54000,54000,54000,54000,0
|
|
20230601,182100,95281996900,54000,54000,54000,54000,0
|
|
20230601,182000,95281996900,54000,54000,54000,54000,0
|
|
20230601,181900,95281996900,54000,54000,54000,54000,0
|
|
20230601,181800,95281996900,54000,54000,54000,54000,0
|
|
20230601,181700,95281996900,54000,54000,54000,54000,0
|
|
20230601,181600,95281996900,54000,54000,54000,54000,0
|
|
20230601,181500,95281996900,54000,54000,54000,54000,0
|
|
20230601,181400,95281996900,54000,54000,54000,54000,0
|
|
20230601,181300,95281996900,54000,54000,54000,54000,0
|
|
20230601,181200,95281996900,54000,54000,54000,54000,0
|
|
20230601,181100,95281996900,54000,54000,54000,54000,0
|
|
20230601,181000,95281996900,54000,54000,54000,54000,0
|
|
20230601,180900,95281996900,54000,54000,54000,54000,0
|
|
20230601,180800,95281996900,54000,54000,54000,54000,0
|
|
20230601,180700,95281996900,54000,54000,54000,54000,0
|
|
20230601,180600,95281996900,54000,54000,54000,54000,0
|
|
20230601,180500,95281996900,54000,54000,54000,54000,0
|
|
20230601,180400,95281996900,54000,54000,54000,54000,0
|
|
20230601,180300,95281996900,54000,54000,54000,54000,0
|
|
20230601,180200,95281996900,54000,54000,54000,54000,0
|
|
20230601,180100,95281996900,54000,54000,54000,54000,0
|
|
20230601,180000,95281996900,54000,54000,54000,54000,0
|
|
20230601,175900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,175800,95281996900,54000,54000,54000,54000,0
|
|
20230601,175700,95281996900,54000,54000,54000,54000,0
|
|
20230601,175600,95281996900,54000,54000,54000,54000,0
|
|
20230601,175500,95281996900,54000,54000,54000,54000,0
|
|
20230601,175400,95281996900,54000,54000,54000,54000,0
|
|
20230601,175300,95281996900,54000,54000,54000,54000,0
|
|
20230601,175200,95281996900,54000,54000,54000,54000,0
|
|
20230601,175100,95281996900,54000,54000,54000,54000,0
|
|
20230601,175000,95281996900,54000,54000,54000,54000,0
|
|
20230601,174900,95281996900,54000,54000,54000,54000,0
|
|
20230601,174800,95281996900,54000,54000,54000,54000,0
|
|
20230601,174700,95281996900,54000,54000,54000,54000,0
|
|
20230601,174600,95281996900,54000,54000,54000,54000,0
|
|
20230601,174500,95281996900,54000,54000,54000,54000,0
|
|
20230601,174400,95281996900,54000,54000,54000,54000,0
|
|
20230601,174300,95281996900,54000,54000,54000,54000,0
|
|
20230601,174200,95281996900,54000,54000,54000,54000,0
|
|
20230601,174100,95281996900,54000,54000,54000,54000,0
|
|
20230601,174000,95281996900,54000,54000,54000,54000,0
|
|
20230601,173900,95281996900,54000,54000,54000,54000,0
|
|
20230601,173800,95281996900,54000,54000,54000,54000,0
|
|
20230601,173700,95281996900,54000,54000,54000,54000,0
|
|
20230601,173600,95281996900,54000,54000,54000,54000,0
|
|
20230601,173500,95281996900,54000,54000,54000,54000,0
|
|
20230601,173400,95281996900,54000,54000,54000,54000,0
|
|
20230601,173300,95281996900,54000,54000,54000,54000,0
|
|
20230601,173200,95281996900,54000,54000,54000,54000,0
|
|
20230601,173100,95281996900,54000,54000,54000,54000,0
|
|
20230601,173000,95281996900,54000,54000,54000,54000,0
|
|
20230601,172900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,172800,95281996900,54000,54000,54000,54000,0
|
|
20230601,172700,95281996900,54000,54000,54000,54000,0
|
|
20230601,172600,95281996900,54000,54000,54000,54000,0
|
|
20230601,172500,95281996900,54000,54000,54000,54000,0
|
|
20230601,172400,95281996900,54000,54000,54000,54000,0
|
|
20230601,172300,95281996900,54000,54000,54000,54000,0
|
|
20230601,172200,95281996900,54000,54000,54000,54000,0
|
|
20230601,172100,95281996900,54000,54000,54000,54000,0
|
|
20230601,172000,95281996900,54000,54000,54000,54000,0
|
|
20230601,171900,95281996900,54000,54000,54000,54000,0
|
|
20230601,171800,95281996900,54000,54000,54000,54000,0
|
|
20230601,171700,95281996900,54000,54000,54000,54000,0
|
|
20230601,171600,95281996900,54000,54000,54000,54000,0
|
|
20230601,171500,95281996900,54000,54000,54000,54000,0
|
|
20230601,171400,95281996900,54000,54000,54000,54000,0
|
|
20230601,171300,95281996900,54000,54000,54000,54000,0
|
|
20230601,171200,95281996900,54000,54000,54000,54000,0
|
|
20230601,171100,95281996900,54000,54000,54000,54000,0
|
|
20230601,171000,95281996900,54000,54000,54000,54000,0
|
|
20230601,170900,95281996900,54000,54000,54000,54000,0
|
|
20230601,170800,95281996900,54000,54000,54000,54000,0
|
|
20230601,170700,95281996900,54000,54000,54000,54000,0
|
|
20230601,170600,95281996900,54000,54000,54000,54000,0
|
|
20230601,170500,95281996900,54000,54000,54000,54000,0
|
|
20230601,170400,95281996900,54000,54000,54000,54000,0
|
|
20230601,170300,95281996900,54000,54000,54000,54000,0
|
|
20230601,170200,95281996900,54000,54000,54000,54000,0
|
|
20230601,170100,95281996900,54000,54000,54000,54000,0
|
|
20230601,170000,95281996900,54000,54000,54000,54000,0
|
|
20230601,165900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,165800,95281996900,54000,54000,54000,54000,0
|
|
20230601,165700,95281996900,54000,54000,54000,54000,0
|
|
20230601,165600,95281996900,54000,54000,54000,54000,0
|
|
20230601,165500,95281996900,54000,54000,54000,54000,0
|
|
20230601,165400,95281996900,54000,54000,54000,54000,0
|
|
20230601,165300,95281996900,54000,54000,54000,54000,0
|
|
20230601,165200,95281996900,54000,54000,54000,54000,0
|
|
20230601,165100,95281996900,54000,54000,54000,54000,0
|
|
20230601,165000,95281996900,54000,54000,54000,54000,0
|
|
20230601,164900,95281996900,54000,54000,54000,54000,0
|
|
20230601,164800,95281996900,54000,54000,54000,54000,0
|
|
20230601,164700,95281996900,54000,54000,54000,54000,0
|
|
20230601,164600,95281996900,54000,54000,54000,54000,0
|
|
20230601,164500,95281996900,54000,54000,54000,54000,0
|
|
20230601,164400,95281996900,54000,54000,54000,54000,0
|
|
20230601,164300,95281996900,54000,54000,54000,54000,0
|
|
20230601,164200,95281996900,54000,54000,54000,54000,0
|
|
20230601,164100,95281996900,54000,54000,54000,54000,0
|
|
20230601,164000,95281996900,54000,54000,54000,54000,0
|
|
20230601,163900,95281996900,54000,54000,54000,54000,0
|
|
20230601,163800,95281996900,54000,54000,54000,54000,0
|
|
20230601,163700,95281996900,54000,54000,54000,54000,0
|
|
20230601,163600,95281996900,54000,54000,54000,54000,0
|
|
20230601,163500,95281996900,54000,54000,54000,54000,0
|
|
20230601,163400,95281996900,54000,54000,54000,54000,0
|
|
20230601,163300,95281996900,54000,54000,54000,54000,0
|
|
20230601,163200,95281996900,54000,54000,54000,54000,0
|
|
20230601,163100,95281996900,54000,54000,54000,54000,0
|
|
20230601,163000,95281996900,54000,54000,54000,54000,0
|
|
20230601,162900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,162800,95281996900,54000,54000,54000,54000,0
|
|
20230601,162700,95281996900,54000,54000,54000,54000,0
|
|
20230601,162600,95281996900,54000,54000,54000,54000,0
|
|
20230601,162500,95281996900,54000,54000,54000,54000,0
|
|
20230601,162400,95281996900,54000,54000,54000,54000,0
|
|
20230601,162300,95281996900,54000,54000,54000,54000,0
|
|
20230601,162200,95281996900,54000,54000,54000,54000,0
|
|
20230601,162100,95281996900,54000,54000,54000,54000,0
|
|
20230601,162000,95281996900,54000,54000,54000,54000,0
|
|
20230601,161900,95281996900,54000,54000,54000,54000,0
|
|
20230601,161800,95281996900,54000,54000,54000,54000,0
|
|
20230601,161700,95281996900,54000,54000,54000,54000,0
|
|
20230601,161600,95281996900,54000,54000,54000,54000,0
|
|
20230601,161500,95281996900,54000,54000,54000,54000,0
|
|
20230601,161400,95281996900,54000,54000,54000,54000,0
|
|
20230601,161300,95281996900,54000,54000,54000,54000,0
|
|
20230601,161200,95281996900,54000,54000,54000,54000,0
|
|
20230601,161100,95281996900,54000,54000,54000,54000,0
|
|
20230601,161000,95281996900,54000,54000,54000,54000,0
|
|
20230601,160900,95281996900,54000,54000,54000,54000,0
|
|
20230601,160800,95281996900,54000,54000,54000,54000,0
|
|
20230601,160700,95281996900,54000,54000,54000,54000,0
|
|
20230601,160600,95281996900,54000,54000,54000,54000,0
|
|
20230601,160500,95281996900,54000,54000,54000,54000,0
|
|
20230601,160400,95281996900,54000,54000,54000,54000,0
|
|
20230601,160300,95281996900,54000,54000,54000,54000,0
|
|
20230601,160200,95281996900,54000,54000,54000,54000,0
|
|
20230601,160100,95281996900,54000,54000,54000,54000,0
|
|
20230601,160000,95281996900,54000,54000,54000,54000,0
|
|
20230601,155900,95281996900,54000,54000,54000,54000,26700
|
|
20230601,155800,95281996900,54000,54000,54000,54000,0
|
|
20230601,155700,95281996900,54000,54000,54000,54000,0
|
|
20230601,155600,95281996900,54000,54000,54000,54000,0
|
|
20230601,155500,95281996900,54000,54000,54000,54000,0
|
|
20230601,155400,95281996900,54000,54000,54000,54000,0
|
|
20230601,155300,95281996900,54000,54000,54000,54000,0
|
|
20230601,155200,95281996900,54000,54000,54000,54000,0
|
|
20230601,155100,95281996900,54000,54000,54000,54000,0
|
|
20230601,155000,95281996900,54000,54000,54000,54000,0
|
|
20230601,154900,95281996900,54000,54000,54000,54000,0
|
|
20230601,154800,95281996900,54000,54000,54000,54000,0
|
|
20230601,154700,95281996900,54000,54000,54000,54000,0
|
|
20230601,154600,95281996900,54000,54000,54000,54000,0
|
|
20230601,154500,95281996900,54000,54000,54000,54000,0
|
|
20230601,154400,95281996900,54000,54000,54000,54000,0
|
|
20230601,154300,95281996900,54000,54000,54000,54000,0
|
|
20230601,154200,95281996900,54000,54000,54000,54000,0
|
|
20230601,154100,95281996900,54000,54000,54000,54000,0
|
|
20230601,154000,95281996900,54000,54000,54000,54000,0
|
|
20230601,153900,95281996900,54000,54000,54000,54000,0
|
|
20230601,153800,95281996900,54000,54000,54000,54000,0
|
|
20230601,153700,95281996900,54000,54000,54000,54000,0
|
|
20230601,153600,95281996900,54000,54000,54000,54000,0
|
|
20230601,153500,95281996900,54000,54000,54000,54000,0
|
|
20230601,153400,95281996900,54000,54000,54000,54000,0
|
|
20230601,153300,95281996900,54000,54000,54000,54000,0
|
|
20230601,153200,95281996900,54000,54000,54000,54000,0
|
|
20230601,153100,95281996900,54000,54000,54000,54000,0
|
|
20230601,153000,95281996900,54000,54000,54000,54000,26700
|
|
20230601,152900,93840196900,53900,53900,53900,53900,0
|
|
20230601,152800,93840196900,53900,53900,53900,53900,0
|
|
20230601,152700,93840196900,53900,53900,53900,53900,0
|
|
20230601,152600,93840196900,53900,53900,53900,53900,0
|
|
20230601,152500,93840196900,53900,53900,53900,53900,0
|
|
20230601,152400,93840196900,53900,53900,53900,53900,0
|
|
20230601,152300,93840196900,53900,53900,53900,53900,0
|
|
20230601,152200,93840196900,53900,53900,53900,53900,0
|
|
20230601,152100,93840196900,53900,53900,53900,53900,0
|
|
20230601,152000,93840196900,53900,53900,53900,53900,0
|
|
20230601,151900,93840196900,53900,53900,54000,53800,7339
|
|
20230601,151800,93444868900,53900,53900,54000,53800,2366
|
|
20230601,151700,93317375000,54000,53900,54100,53900,4016
|
|
20230601,151600,93100724400,54000,54000,54100,53800,3025
|
|
20230601,151500,92937530800,53900,54100,54100,53900,3019
|
|
20230601,151400,92774445800,54100,53900,54200,53800,7201
|
|
20230601,151300,92386001400,53900,53800,53900,53700,1456
|
|
20230601,151200,92307635000,53800,53800,53900,53700,3122
|
|
20230601,151100,92139741700,53800,53800,53800,53700,772
|
|
20230601,151000,92098210200,53800,53800,53900,53800,2471
|
|
20230601,150900,91965269900,53800,53900,53900,53700,1209
|
|
20230601,150800,91900219800,53800,53800,53900,53800,2184
|
|
20230601,150700,91782720100,53800,53800,53900,53800,1166
|
|
20230601,150600,91719988800,53800,53800,53800,53700,1633
|
|
20230601,150500,91632137600,53800,53800,53800,53700,1586
|
|
20230601,150400,91546827100,53800,53800,53900,53700,5132
|
|
20230601,150300,91270734400,53900,54000,54000,53800,808
|
|
20230601,150200,91227184000,53900,53900,54000,53900,1190
|
|
20230601,150100,91163011300,53900,53900,54000,53900,813
|
|
20230601,150000,91119185000,53900,54000,54000,53900,1007
|
|
20230601,145900,91064903300,54000,53800,54000,53800,503
|
|
20230601,145800,91037782900,53900,54000,54000,53800,1774
|
|
20230601,145700,90942185900,53900,54000,54000,53900,756
|
|
20230601,145600,90901391900,54000,54000,54000,53900,279
|
|
20230601,145500,90886343800,53900,54000,54000,53900,543
|
|
20230601,145400,90857071600,54000,53800,54000,53800,2107
|
|
20230601,145300,90743570600,53800,53900,53900,53800,1076
|
|
20230601,145200,90685609200,53900,54000,54000,53800,5619
|
|
20230601,145100,90382764600,54000,54100,54100,54000,1413
|
|
20230601,145000,90306417300,54000,54000,54100,54000,1915
|
|
20230601,144900,90203005800,54000,54100,54100,54000,1719
|
|
20230601,144800,90110175900,54100,54100,54200,54000,1057
|
|
20230601,144700,90053080700,54100,54100,54200,54000,1388
|
|
20230601,144600,89978000500,54200,54100,54200,54100,996
|
|
20230601,144500,89924114500,54000,54100,54100,54000,850
|
|
20230601,144400,89878137300,54000,54100,54200,54000,1188
|
|
20230601,144300,89813866800,54100,54100,54200,54100,824
|
|
20230601,144200,89769273800,54100,54100,54200,54100,1954
|
|
20230601,144100,89663447900,54200,54100,54200,54100,342
|
|
20230601,144000,89644932600,54200,54200,54300,54100,3928
|
|
20230601,143900,89431985100,54200,54200,54200,54100,144
|
|
20230601,143800,89424185000,54200,54200,54200,54100,151
|
|
20230601,143700,89416006200,54100,54100,54200,54100,719
|
|
20230601,143600,89377104100,54200,54100,54200,54000,1494
|
|
20230601,143500,89296290900,54000,54000,54100,53900,409
|
|
20230601,143400,89274203100,54000,54000,54100,54000,816
|
|
20230601,143300,89230134600,54100,53900,54100,53900,856
|
|
20230601,143200,89183911500,53900,54000,54000,53900,2189
|
|
20230601,143100,89065893300,54000,54100,54100,54000,3879
|
|
20230601,143000,88856373400,54000,54200,54200,54000,2371
|
|
20230601,142900,88728113600,54200,54200,54300,54100,315
|
|
20230601,142800,88711041100,54300,54100,54300,54100,274
|
|
20230601,142700,88696190000,54200,54200,54200,54100,784
|
|
20230601,142600,88653715900,54200,54200,54200,54100,346
|
|
20230601,142500,88634967500,54100,54300,54300,54100,2387
|
|
20230601,142400,88505574000,54300,54300,54300,54200,474
|
|
20230601,142300,88479847900,54300,54200,54300,54200,755
|
|
20230601,142200,88438913600,54200,54200,54200,54100,1098
|
|
20230601,142100,88379407000,54200,54300,54300,54100,171
|
|
20230601,142000,88370146900,54100,54200,54300,54100,1448
|
|
20230601,141900,88291674000,54200,54200,54200,54100,490
|
|
20230601,141800,88265120900,54300,54300,54300,54200,757
|
|
20230601,141700,88224088700,54200,54200,54300,54200,201
|
|
20230601,141600,88213193300,54200,54200,54300,54200,743
|
|
20230601,141500,88172921300,54300,54200,54300,54200,298
|
|
20230601,141400,88156758700,54300,54300,54400,54300,519
|
|
20230601,141300,88128576800,54300,54300,54400,54300,464
|
|
20230601,141200,88103380400,54300,54300,54400,54300,543
|
|
20230601,141100,88073892700,54300,54400,54400,54300,1520
|
|
20230601,141000,87991349100,54300,54400,54400,54300,843
|
|
20230601,140900,87945525200,54400,54300,54400,54200,1171
|
|
20230601,140800,87881925600,54400,54300,54400,54300,730
|
|
20230601,140700,87842215900,54400,54400,54500,54300,1132
|
|
20230601,140600,87780634000,54400,54400,54500,54400,6046
|
|
20230601,140500,87451691600,54400,54100,54400,54100,6199
|
|
20230601,140400,87115299700,54200,54100,54200,54100,256
|
|
20230601,140300,87101438400,54100,54100,54200,54100,816
|
|
20230601,140200,87057289900,54100,54000,54100,54000,2411
|
|
20230601,140100,86926919900,54100,54100,54100,54000,302
|
|
20230601,140000,86910601700,54100,54000,54100,54000,918
|
|
20230601,135900,86861009600,54000,53900,54000,53900,2402
|
|
20230601,135800,86731371400,53900,53900,54000,53900,1650
|
|
20230601,135700,86642412800,54000,54000,54000,53900,116
|
|
20230601,135600,86636156000,53900,54100,54100,53900,492
|
|
20230601,135500,86609584400,54000,54000,54200,54000,617
|
|
20230601,135400,86576220400,54000,54000,54100,54000,532
|
|
20230601,135300,86547476600,54100,54100,54200,54000,577
|
|
20230601,135200,86516275700,54200,54200,54200,54100,1201
|
|
20230601,135100,86451290900,54200,54100,54200,54100,730
|
|
20230601,135000,86411742700,54100,54200,54200,54100,780
|
|
20230601,134900,86369495000,54200,54200,54300,54100,2701
|
|
20230601,134800,86223072000,54300,54300,54400,54200,3889
|
|
20230601,134700,86011897400,54300,54100,54300,54100,3058
|
|
20230601,134600,85846121300,54100,54200,54200,54100,1223
|
|
20230601,134500,85779939200,54100,54000,54200,53900,4200
|
|
20230601,134400,85552874600,53900,53900,54000,53800,1361
|
|
20230601,134300,85479476900,53800,53900,53900,53800,1199
|
|
20230601,134200,85414855300,53900,53800,54000,53700,4013
|
|
20230601,134100,85198696700,53800,53800,53800,53600,1558
|
|
20230601,134000,85115014200,53800,53700,53800,53600,1353
|
|
20230601,133900,85042354200,53700,53600,53700,53500,6004
|
|
20230601,133800,84720596000,53500,53700,53800,53500,5201
|
|
20230601,133700,84441563300,53800,53600,53800,53600,2713
|
|
20230601,133600,84295952500,53600,53600,53800,53400,8444
|
|
20230601,133500,83843434700,53700,53700,53800,53500,16465
|
|
20230601,133400,82961217700,53800,53900,53900,53700,2635
|
|
20230601,133300,82819565300,53900,53900,53900,53700,1539
|
|
20230601,133200,82736757700,53800,53900,54000,53700,6898
|
|
20230601,133100,82365763600,53900,54000,54000,53900,3162
|
|
20230601,133000,82195319800,54000,54000,54000,53900,577
|
|
20230601,132900,82164181200,54000,54000,54000,53900,924
|
|
20230601,132800,82114354500,54000,54000,54100,53900,685
|
|
20230601,132700,82077389600,54000,54000,54100,54000,810
|
|
20230601,132600,82033646600,54100,54100,54100,54000,1548
|
|
20230601,132500,81949995200,54100,54100,54100,54000,899
|
|
20230601,132400,81901376800,54200,54100,54200,54000,3517
|
|
20230601,132300,81711069700,54000,54000,54100,53900,1873
|
|
20230601,132200,81609917100,54000,54000,54000,53900,744
|
|
20230601,132100,81569788800,54000,54000,54000,53900,548
|
|
20230601,132000,81540230500,54000,53900,54000,53900,713
|
|
20230601,131900,81501788200,53900,53900,54000,53800,1614
|
|
20230601,131800,81414795200,53900,53800,53900,53700,3238
|
|
20230601,131700,81240611300,53800,53800,53900,53800,3029
|
|
20230601,131600,81077647300,53900,53900,54000,53800,4727
|
|
20230601,131500,80823184100,53900,53900,54000,53900,909
|
|
20230601,131400,80774169900,53900,53900,54000,53900,1053
|
|
20230601,131300,80717412400,54000,53900,54000,53800,2121
|
|
20230601,131200,80603092500,53800,54000,54100,53800,10015
|
|
20230601,131100,80063588200,53900,54100,54100,53900,3013
|
|
20230601,131000,79900866800,54100,54200,54300,54100,2694
|
|
20230601,130900,79755001900,54200,54200,54200,54100,1149
|
|
20230601,130800,79692750300,54200,54200,54200,54100,1165
|
|
20230601,130700,79629709100,54200,54100,54200,54100,643
|
|
20230601,130600,79594865200,54200,54100,54200,54100,1257
|
|
20230601,130500,79526782900,54100,54200,54200,54100,293
|
|
20230601,130400,79510926900,54100,54100,54200,54100,1971
|
|
20230601,130300,79404280500,54100,54200,54300,54100,1901
|
|
20230601,130200,79301301600,54300,54200,54300,54200,739
|
|
20230601,130100,79261226100,54300,54300,54400,54200,814
|
|
20230601,130000,79217011100,54300,54400,54400,54300,468
|
|
20230601,125900,79191571400,54400,54400,54400,54300,105
|
|
20230601,125800,79185868100,54400,54500,54500,54400,1069
|
|
20230601,125700,79127694300,54500,54400,54500,54400,1895
|
|
20230601,125600,79024437300,54400,54400,54500,54400,1934
|
|
20230601,125500,78919226200,54300,54100,54400,54100,3765
|
|
20230601,125400,78715051800,54200,54200,54200,54100,546
|
|
20230601,125300,78685499500,54200,54200,54200,54100,372
|
|
20230601,125200,78665353100,54100,54200,54200,54100,1668
|
|
20230601,125100,78574989600,54100,54100,54200,54100,479
|
|
20230601,125000,78549068200,54100,54100,54200,54100,478
|
|
20230601,124900,78523204500,54100,54200,54200,54100,749
|
|
20230601,124800,78482632800,54200,54100,54200,54100,1837
|
|
20230601,124700,78383247800,54200,54200,54200,54100,978
|
|
20230601,124600,78330271300,54200,54100,54200,54100,171
|
|
20230601,124500,78321008800,54200,54200,54300,54100,2717
|
|
20230601,124400,78173777600,54200,54200,54200,54100,139
|
|
20230601,124300,78166249100,54200,54100,54200,54000,2281
|
|
20230601,124200,78042913100,54100,54100,54200,54000,2016
|
|
20230601,124100,77933943400,54000,54200,54200,54000,1737
|
|
20230601,124000,77840064700,54100,54000,54200,54000,1608
|
|
20230601,123900,77753056900,54100,54200,54200,53900,22743
|
|
20230601,123800,76525427800,54200,54200,54300,54100,2829
|
|
20230601,123700,76372275900,54200,54200,54300,54100,3510
|
|
20230601,123600,76182105400,54200,54300,54300,54200,3004
|
|
20230601,123500,76019266000,54300,54200,54400,54200,1417
|
|
20230601,123400,75942418100,54200,54300,54400,54200,1835
|
|
20230601,123300,75842824500,54300,54400,54400,54200,2747
|
|
20230601,123200,75693648200,54400,54400,54500,54200,3335
|
|
20230601,123100,75512432300,54400,54400,54500,54200,4043
|
|
20230601,123000,75293033000,54300,54400,54500,54300,2949
|
|
20230601,122900,75132533100,54400,54500,54500,54300,1476
|
|
20230601,122800,75052213200,54500,54400,54500,54300,1675
|
|
20230601,122700,74961050700,54400,54400,54500,54300,993
|
|
20230601,122600,74907029600,54300,54300,54400,54200,2010
|
|
20230601,122500,74797914200,54300,54200,54300,54100,3925
|
|
20230601,122400,74585212000,54200,54400,54400,54200,5864
|
|
20230601,122300,74266834900,54400,54600,54600,54400,4918
|
|
20230601,122200,73998865400,54600,54700,54800,54500,4043
|
|
20230601,122100,73777962700,54800,54800,54900,54600,4859
|
|
20230601,122000,73512023400,54900,54800,54900,54800,247
|
|
20230601,121900,73498472600,54900,54900,54900,54800,536
|
|
20230601,121800,73469088000,54900,54800,54900,54800,1607
|
|
20230601,121700,73380864100,54900,54800,54900,54800,665
|
|
20230601,121600,73344380300,54800,54800,54900,54800,108
|
|
20230601,121500,73338461800,54900,54900,54900,54800,666
|
|
20230601,121400,73301946700,54900,54900,54900,54800,229
|
|
20230601,121300,73289376800,54900,54900,54900,54800,171
|
|
20230601,121200,73280003800,54800,54800,54900,54800,217
|
|
20230601,121100,73268106700,54800,54900,54900,54800,535
|
|
20230601,121000,73238788100,54800,54800,54900,54700,2051
|
|
20230601,120900,73126395900,54700,54600,54800,54600,464
|
|
20230601,120800,73101025400,54600,54700,54700,54600,577
|
|
20230601,120700,73069479000,54700,54700,54800,54700,233
|
|
20230601,120600,73056733800,54800,54700,54800,54700,557
|
|
20230601,120500,73026265600,54700,54700,54800,54600,626
|
|
20230601,120400,72992022300,54700,54800,54800,54700,268
|
|
20230601,120300,72977362500,54800,54800,54800,54700,148
|
|
20230601,120200,72969258200,54700,54700,54700,54600,342
|
|
20230601,120100,72950554900,54700,54700,54700,54600,204
|
|
20230601,120000,72939397800,54700,54800,54800,54700,745
|
|
20230601,115900,72898641700,54700,54700,54800,54700,938
|
|
20230601,115800,72847332700,54800,54800,54800,54700,102
|
|
20230601,115700,72841750500,54700,54700,54800,54700,67
|
|
20230601,115600,72838082800,54800,54800,54900,54800,381
|
|
20230601,115500,72817202700,54900,54800,54900,54800,730
|
|
20230601,115400,72777197900,54800,54800,54800,54700,600
|
|
20230601,115300,72744330700,54800,54800,54800,54700,926
|
|
20230601,115200,72693588500,54800,54800,54800,54700,528
|
|
20230601,115100,72664657900,54800,54800,54800,54700,175
|
|
20230601,115000,72655077100,54700,54700,54800,54700,637
|
|
20230601,114900,72620232000,54700,54800,54800,54600,516
|
|
20230601,114800,72592005000,54800,54600,54800,54600,562
|
|
20230601,114700,72561283800,54600,54700,54800,54600,1363
|
|
20230601,114600,72486851400,54700,54800,54800,54600,1066
|
|
20230601,114500,72428586900,54800,54800,54800,54700,183
|
|
20230601,114400,72418567500,54800,54700,54800,54700,502
|
|
20230601,114300,72391081100,54700,54900,54900,54700,405
|
|
20230601,114200,72368916300,54900,54800,54900,54600,1664
|
|
20230601,114100,72277941600,54800,54700,54900,54600,2486
|
|
20230601,114000,72141904600,54700,54700,54700,54600,784
|
|
20230601,113900,72099027000,54700,54600,54700,54600,218
|
|
20230601,113800,72087114900,54700,54600,54700,54500,1719
|
|
20230601,113700,71993259000,54700,54700,54700,54600,829
|
|
20230601,113600,71947934700,54700,54700,54800,54700,597
|
|
20230601,113500,71915258100,54700,54800,54900,54700,2294
|
|
20230601,113400,71789660900,54900,54900,54900,54800,297
|
|
20230601,113300,71773368100,54900,54800,54900,54800,2018
|
|
20230601,113200,71662674000,54800,54900,54900,54800,529
|
|
20230601,113100,71633635300,54800,54900,54900,54800,114
|
|
20230601,113000,71627385300,54900,54900,55000,54800,166
|
|
20230601,112900,71618277200,54900,54900,55000,54900,761
|
|
20230601,112800,71576498200,54900,54900,55000,54800,1211
|
|
20230601,112700,71510016800,55000,55000,55000,54900,1427
|
|
20230601,112600,71431669100,55000,55000,55000,54900,279
|
|
20230601,112500,71416344300,55000,55000,55000,54900,312
|
|
20230601,112400,71399185700,55000,55000,55100,54900,1235
|
|
20230601,112300,71331273600,55100,55200,55200,55000,2589
|
|
20230601,112200,71188775800,55100,54900,55200,54900,2622
|
|
20230601,112100,71044437000,54900,54900,55000,54800,1909
|
|
20230601,112000,70939639800,54800,54700,54800,54700,1288
|
|
20230601,111900,70869096000,54800,54800,54800,54700,566
|
|
20230601,111800,70838118800,54800,54700,54800,54700,173
|
|
20230601,111700,70828651800,54700,54700,54800,54700,322
|
|
20230601,111600,70811037500,54700,54800,54800,54700,752
|
|
20230601,111500,70769854400,54800,54800,54800,54700,792
|
|
20230601,111400,70726499700,54700,54800,54800,54700,153
|
|
20230601,111300,70718122900,54800,54900,54900,54700,782
|
|
20230601,111200,70675283700,54900,54800,54900,54600,3838
|
|
20230601,111100,70465210900,54800,54900,55000,54800,1382
|
|
20230601,111000,70389403700,54900,54900,55000,54900,1075
|
|
20230601,110900,70330384900,55000,55000,55000,54900,1644
|
|
20230601,110800,70240101800,55000,54900,55000,54900,620
|
|
20230601,110700,70206008100,55000,54900,55000,54900,935
|
|
20230601,110600,70154644700,55000,54900,55000,54900,702
|
|
20230601,110500,70116098500,54900,54900,55000,54800,1054
|
|
20230601,110400,70058219600,54900,54900,54900,54900,86
|
|
20230601,110300,70053498200,54900,54900,55000,54900,1061
|
|
20230601,110200,69995248700,55000,54900,55000,54900,853
|
|
20230601,110100,69948414100,55000,54900,55000,54800,553
|
|
20230601,110000,69918077300,54900,55000,55000,54900,451
|
|
20230601,105900,69893296600,55000,54700,55000,54700,2296
|
|
20230601,105800,69767453500,54700,54700,54800,54700,696
|
|
20230601,105700,69729371600,54700,54800,55000,54700,521
|
|
20230601,105600,69700800600,54700,55000,55000,54700,2408
|
|
20230601,105500,69568826300,55000,54900,55000,54800,1635
|
|
20230601,105400,69479010700,54800,55000,55000,54800,2433
|
|
20230601,105300,69345442300,54900,55000,55100,54900,1847
|
|
20230601,105200,69243844200,55000,55100,55200,55000,2410
|
|
20230601,105100,69111076100,55100,55200,55200,55000,4994
|
|
20230601,105000,68835982000,55200,54900,55200,54900,7876
|
|
20230601,104900,68402537200,54900,54800,54900,54800,768
|
|
20230601,104800,68360404300,54800,54700,54900,54700,2375
|
|
20230601,104700,68230280200,54800,54600,54800,54500,2488
|
|
20230601,104600,68094469000,54500,54600,54700,54500,1163
|
|
20230601,104500,68030974100,54600,54700,54700,54600,1904
|
|
20230601,104400,67926846700,54700,54500,54700,54400,2549
|
|
20230601,104300,67787739900,54400,54300,54400,54300,1500
|
|
20230601,104200,67706164300,54400,54400,54400,54200,2469
|
|
20230601,104100,67572054500,54300,54400,54400,54200,3149
|
|
20230601,104000,67401196700,54400,54500,54600,54400,7743
|
|
20230601,103900,66979589100,54600,54500,54700,54500,2277
|
|
20230601,103800,66855352300,54600,54500,54600,54500,1244
|
|
20230601,103700,66787468900,54600,54600,54600,54500,2160
|
|
20230601,103600,66669595900,54600,54700,54700,54600,1938
|
|
20230601,103500,66563779000,54700,54700,54800,54600,2828
|
|
20230601,103400,66409089900,54800,54800,54800,54700,999
|
|
20230601,103300,66354347600,54800,54700,54900,54700,2361
|
|
20230601,103200,66224944100,54700,54800,54800,54700,1606
|
|
20230601,103100,66136997400,54800,54800,54900,54800,2974
|
|
20230601,103000,65974022100,54800,54800,54900,54800,1996
|
|
20230601,102900,65864613000,54800,54900,55000,54800,2723
|
|
20230601,102800,65715179800,54900,54900,55000,54800,4154
|
|
20230601,102700,65487107200,54900,54800,54900,54700,2731
|
|
20230601,102600,65337301800,54700,54600,54800,54600,772
|
|
20230601,102500,65295081500,54600,54800,54800,54600,2215
|
|
20230601,102400,65173925900,54800,54800,54900,54800,1014
|
|
20230601,102300,65118334300,54800,54800,54900,54800,1653
|
|
20230601,102200,65027735700,54800,54700,54900,54700,2943
|
|
20230601,102100,64866467400,54700,54500,54700,54500,4924
|
|
20230601,102000,64597458800,54500,54600,54600,54400,2815
|
|
20230601,101900,64444041000,54500,54700,54700,54500,3633
|
|
20230601,101800,64245680900,54600,54700,54800,54600,3988
|
|
20230601,101700,64027480800,54800,54800,54800,54700,2165
|
|
20230601,101600,63908909900,54800,54600,54800,54600,7108
|
|
20230601,101500,63519835700,54700,54500,54700,54400,5904
|
|
20230601,101400,63197713300,54500,54400,54500,54300,2801
|
|
20230601,101300,63045149100,54400,54300,54400,54200,2197
|
|
20230601,101200,62925776900,54300,54000,54300,54000,7649
|
|
20230601,101100,62511789900,54000,54100,54200,54000,11175
|
|
20230601,101000,61907596500,54100,54300,54400,54100,9221
|
|
20230601,100900,61407334100,54400,54100,54400,54100,8314
|
|
20230601,100800,60956172900,54200,54200,54200,54000,5507
|
|
20230601,100700,60658201100,54100,53900,54200,53900,12995
|
|
20230601,100600,59956170100,53900,54200,54500,53900,21643
|
|
20230601,100500,58785235700,54200,54700,54700,54200,15170
|
|
20230601,100400,57961008500,54600,54500,54700,54400,8028
|
|
20230601,100300,57522680300,54500,54600,54700,54400,7518
|
|
20230601,100200,57112625100,54600,54500,54600,54300,9426
|
|
20230601,100100,56599194900,54400,54600,54700,54300,16095
|
|
20230601,100000,55722581200,54700,54900,55000,54500,16198
|
|
20230601,095900,54834847700,54900,54800,54900,54500,25947
|
|
20230601,095800,53417369500,54900,55000,55100,54800,14755
|
|
20230601,095700,52606537600,54900,55300,55300,54900,16835
|
|
20230601,095600,51679182500,55200,55400,55500,55100,21008
|
|
20230601,095500,50519009800,55400,55800,55900,55300,27526
|
|
20230601,095400,48989596200,55800,56000,56100,55800,6513
|
|
20230601,095300,48625370400,56000,56000,56100,55900,4496
|
|
20230601,095200,48373604900,56100,56100,56100,56000,1617
|
|
20230601,095100,48283033200,56100,56100,56200,56000,3061
|
|
20230601,095000,48111355200,56000,56200,56200,56000,3404
|
|
20230601,094900,47920329700,56100,56200,56300,56100,3701
|
|
20230601,094800,47712518000,56100,56300,56300,56100,5392
|
|
20230601,094700,47409208300,56300,56300,56300,56100,5008
|
|
20230601,094600,47127476100,56300,56100,56300,56000,7077
|
|
20230601,094500,46729931200,56100,56000,56200,55800,10129
|
|
20230601,094400,46163340300,55900,56100,56200,55900,5814
|
|
20230601,094300,45837607600,56100,56200,56300,56000,6035
|
|
20230601,094200,45498866100,56200,56200,56300,56100,6208
|
|
20230601,094100,45149921300,56200,56000,56200,55900,10700
|
|
20230601,094000,44550196900,56000,56100,56100,55900,4176
|
|
20230601,093900,44316357900,56100,56000,56200,56000,4212
|
|
20230601,093800,44080130300,56000,56000,56200,56000,2508
|
|
20230601,093700,43939477800,56000,56200,56200,56000,6435
|
|
20230601,093600,43578667800,56100,56000,56400,56000,9275
|
|
20230601,093500,43057495700,56100,56500,56600,55900,44294
|
|
20230601,093400,40561601400,56500,56100,56500,56000,21193
|
|
20230601,093300,39368074400,56100,56100,56200,55900,9872
|
|
20230601,093200,38814422600,55900,56100,56100,55800,13068
|
|
20230601,093100,38083502600,56000,56200,56200,56000,4620
|
|
20230601,093000,37824382600,56200,55900,56200,55900,11593
|
|
20230601,092900,37174706700,55900,55900,56000,55800,8729
|
|
20230601,092800,36686685600,55900,55800,56000,55700,9143
|
|
20230601,092700,36175276000,55800,56100,56100,55700,20568
|
|
20230601,092600,35026594900,56000,56000,56200,56000,12217
|
|
20230601,092500,34341107700,56000,56100,56200,55800,20701
|
|
20230601,092400,33181684200,56000,56000,56100,55800,12091
|
|
20230601,092300,32504881100,56000,55600,56100,55600,19618
|
|
20230601,092200,31408255900,55700,55800,56000,55500,25341
|
|
20230601,092100,29997004300,55800,56400,56400,55500,42654
|
|
20230601,092000,27611985400,56400,55900,56500,55800,58622
|
|
20230601,091900,24314231200,56000,55900,56200,55800,64465
|
|
20230601,091800,20706391200,55900,55500,55900,55200,37486
|
|
20230601,091700,18622621200,55500,55000,55600,54900,42198
|
|
20230601,091600,16287800200,54900,54900,55200,54800,35436
|
|
20230601,091500,14337651600,54900,54600,54900,54400,19002
|
|
20230601,091400,13298156500,54500,54400,54700,54400,4955
|
|
20230601,091300,13027878400,54400,54500,54600,54400,8582
|
|
20230601,091200,12559813400,54500,54400,54800,54300,15614
|
|
20230601,091100,11707597000,54300,54300,54400,54100,5317
|
|
20230601,091000,11418961500,54100,54600,54600,53900,23223
|
|
20230601,090900,10160520300,54600,54200,54600,54200,13957
|
|
20230601,090800,9400642200,54300,54400,54500,54200,15735
|
|
20230601,090700,8544521700,54400,54100,54400,54000,10114
|
|
20230601,090600,7995610200,54100,54100,54400,54000,15684
|
|
20230601,090500,7144529500,54100,53800,54200,53700,11112
|
|
20230601,090400,6544341100,53800,54300,54700,53600,48114
|
|
20230601,090300,3932034700,54200,53800,54300,53700,13458
|
|
20230601,090200,3205072100,53700,53300,53900,53300,9167
|
|
20230601,090100,2713073000,53300,53800,53900,53200,24744
|
|
20230601,090000,1388324300,53900,53800,54100,53700,25709
|