724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,210100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,210000,4485054750,31500,31500,31500,31500,0
|
|
20230601,205900,4485054750,31500,31500,31500,31500,0
|
|
20230601,205800,4485054750,31500,31500,31500,31500,0
|
|
20230601,205700,4485054750,31500,31500,31500,31500,0
|
|
20230601,205600,4485054750,31500,31500,31500,31500,0
|
|
20230601,205500,4485054750,31500,31500,31500,31500,0
|
|
20230601,205400,4485054750,31500,31500,31500,31500,0
|
|
20230601,205300,4485054750,31500,31500,31500,31500,0
|
|
20230601,205200,4485054750,31500,31500,31500,31500,0
|
|
20230601,205100,4485054750,31500,31500,31500,31500,0
|
|
20230601,205000,4485054750,31500,31500,31500,31500,0
|
|
20230601,204900,4485054750,31500,31500,31500,31500,0
|
|
20230601,204800,4485054750,31500,31500,31500,31500,0
|
|
20230601,204700,4485054750,31500,31500,31500,31500,0
|
|
20230601,204600,4485054750,31500,31500,31500,31500,0
|
|
20230601,204500,4485054750,31500,31500,31500,31500,0
|
|
20230601,204400,4485054750,31500,31500,31500,31500,0
|
|
20230601,204300,4485054750,31500,31500,31500,31500,0
|
|
20230601,204200,4485054750,31500,31500,31500,31500,0
|
|
20230601,204100,4485054750,31500,31500,31500,31500,0
|
|
20230601,204000,4485054750,31500,31500,31500,31500,0
|
|
20230601,203900,4485054750,31500,31500,31500,31500,0
|
|
20230601,203800,4485054750,31500,31500,31500,31500,0
|
|
20230601,203700,4485054750,31500,31500,31500,31500,0
|
|
20230601,203600,4485054750,31500,31500,31500,31500,0
|
|
20230601,203500,4485054750,31500,31500,31500,31500,0
|
|
20230601,203400,4485054750,31500,31500,31500,31500,0
|
|
20230601,203300,4485054750,31500,31500,31500,31500,0
|
|
20230601,203200,4485054750,31500,31500,31500,31500,0
|
|
20230601,203100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,203000,4485054750,31500,31500,31500,31500,0
|
|
20230601,202900,4485054750,31500,31500,31500,31500,0
|
|
20230601,202800,4485054750,31500,31500,31500,31500,0
|
|
20230601,202700,4485054750,31500,31500,31500,31500,0
|
|
20230601,202600,4485054750,31500,31500,31500,31500,0
|
|
20230601,202500,4485054750,31500,31500,31500,31500,0
|
|
20230601,202400,4485054750,31500,31500,31500,31500,0
|
|
20230601,202300,4485054750,31500,31500,31500,31500,0
|
|
20230601,202200,4485054750,31500,31500,31500,31500,0
|
|
20230601,202100,4485054750,31500,31500,31500,31500,0
|
|
20230601,202000,4485054750,31500,31500,31500,31500,0
|
|
20230601,201900,4485054750,31500,31500,31500,31500,0
|
|
20230601,201800,4485054750,31500,31500,31500,31500,0
|
|
20230601,201700,4485054750,31500,31500,31500,31500,0
|
|
20230601,201600,4485054750,31500,31500,31500,31500,0
|
|
20230601,201500,4485054750,31500,31500,31500,31500,0
|
|
20230601,201400,4485054750,31500,31500,31500,31500,0
|
|
20230601,201300,4485054750,31500,31500,31500,31500,0
|
|
20230601,201200,4485054750,31500,31500,31500,31500,0
|
|
20230601,201100,4485054750,31500,31500,31500,31500,0
|
|
20230601,201000,4485054750,31500,31500,31500,31500,0
|
|
20230601,200900,4485054750,31500,31500,31500,31500,0
|
|
20230601,200800,4485054750,31500,31500,31500,31500,0
|
|
20230601,200700,4485054750,31500,31500,31500,31500,0
|
|
20230601,200600,4485054750,31500,31500,31500,31500,0
|
|
20230601,200500,4485054750,31500,31500,31500,31500,0
|
|
20230601,200400,4485054750,31500,31500,31500,31500,0
|
|
20230601,200300,4485054750,31500,31500,31500,31500,0
|
|
20230601,200200,4485054750,31500,31500,31500,31500,0
|
|
20230601,200100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,200000,4485054750,31500,31500,31500,31500,0
|
|
20230601,195900,4485054750,31500,31500,31500,31500,0
|
|
20230601,195800,4485054750,31500,31500,31500,31500,0
|
|
20230601,195700,4485054750,31500,31500,31500,31500,0
|
|
20230601,195600,4485054750,31500,31500,31500,31500,0
|
|
20230601,195500,4485054750,31500,31500,31500,31500,0
|
|
20230601,195400,4485054750,31500,31500,31500,31500,0
|
|
20230601,195300,4485054750,31500,31500,31500,31500,0
|
|
20230601,195200,4485054750,31500,31500,31500,31500,0
|
|
20230601,195100,4485054750,31500,31500,31500,31500,0
|
|
20230601,195000,4485054750,31500,31500,31500,31500,0
|
|
20230601,194900,4485054750,31500,31500,31500,31500,0
|
|
20230601,194800,4485054750,31500,31500,31500,31500,0
|
|
20230601,194700,4485054750,31500,31500,31500,31500,0
|
|
20230601,194600,4485054750,31500,31500,31500,31500,0
|
|
20230601,194500,4485054750,31500,31500,31500,31500,0
|
|
20230601,194400,4485054750,31500,31500,31500,31500,0
|
|
20230601,194300,4485054750,31500,31500,31500,31500,0
|
|
20230601,194200,4485054750,31500,31500,31500,31500,0
|
|
20230601,194100,4485054750,31500,31500,31500,31500,0
|
|
20230601,194000,4485054750,31500,31500,31500,31500,0
|
|
20230601,193900,4485054750,31500,31500,31500,31500,0
|
|
20230601,193800,4485054750,31500,31500,31500,31500,0
|
|
20230601,193700,4485054750,31500,31500,31500,31500,0
|
|
20230601,193600,4485054750,31500,31500,31500,31500,0
|
|
20230601,193500,4485054750,31500,31500,31500,31500,0
|
|
20230601,193400,4485054750,31500,31500,31500,31500,0
|
|
20230601,193300,4485054750,31500,31500,31500,31500,0
|
|
20230601,193200,4485054750,31500,31500,31500,31500,0
|
|
20230601,193100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,193000,4485054750,31500,31500,31500,31500,0
|
|
20230601,192900,4485054750,31500,31500,31500,31500,0
|
|
20230601,192800,4485054750,31500,31500,31500,31500,0
|
|
20230601,192700,4485054750,31500,31500,31500,31500,0
|
|
20230601,192600,4485054750,31500,31500,31500,31500,0
|
|
20230601,192500,4485054750,31500,31500,31500,31500,0
|
|
20230601,192400,4485054750,31500,31500,31500,31500,0
|
|
20230601,192300,4485054750,31500,31500,31500,31500,0
|
|
20230601,192200,4485054750,31500,31500,31500,31500,0
|
|
20230601,192100,4485054750,31500,31500,31500,31500,0
|
|
20230601,192000,4485054750,31500,31500,31500,31500,0
|
|
20230601,191900,4485054750,31500,31500,31500,31500,0
|
|
20230601,191800,4485054750,31500,31500,31500,31500,0
|
|
20230601,191700,4485054750,31500,31500,31500,31500,0
|
|
20230601,191600,4485054750,31500,31500,31500,31500,0
|
|
20230601,191500,4485054750,31500,31500,31500,31500,0
|
|
20230601,191400,4485054750,31500,31500,31500,31500,0
|
|
20230601,191300,4485054750,31500,31500,31500,31500,0
|
|
20230601,191200,4485054750,31500,31500,31500,31500,0
|
|
20230601,191100,4485054750,31500,31500,31500,31500,0
|
|
20230601,191000,4485054750,31500,31500,31500,31500,0
|
|
20230601,190900,4485054750,31500,31500,31500,31500,0
|
|
20230601,190800,4485054750,31500,31500,31500,31500,0
|
|
20230601,190700,4485054750,31500,31500,31500,31500,0
|
|
20230601,190600,4485054750,31500,31500,31500,31500,0
|
|
20230601,190500,4485054750,31500,31500,31500,31500,0
|
|
20230601,190400,4485054750,31500,31500,31500,31500,0
|
|
20230601,190300,4485054750,31500,31500,31500,31500,0
|
|
20230601,190200,4485054750,31500,31500,31500,31500,0
|
|
20230601,190100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,190000,4485054750,31500,31500,31500,31500,0
|
|
20230601,185900,4485054750,31500,31500,31500,31500,0
|
|
20230601,185800,4485054750,31500,31500,31500,31500,0
|
|
20230601,185700,4485054750,31500,31500,31500,31500,0
|
|
20230601,185600,4485054750,31500,31500,31500,31500,0
|
|
20230601,185500,4485054750,31500,31500,31500,31500,0
|
|
20230601,185400,4485054750,31500,31500,31500,31500,0
|
|
20230601,185300,4485054750,31500,31500,31500,31500,0
|
|
20230601,185200,4485054750,31500,31500,31500,31500,0
|
|
20230601,185100,4485054750,31500,31500,31500,31500,0
|
|
20230601,185000,4485054750,31500,31500,31500,31500,0
|
|
20230601,184900,4485054750,31500,31500,31500,31500,0
|
|
20230601,184800,4485054750,31500,31500,31500,31500,0
|
|
20230601,184700,4485054750,31500,31500,31500,31500,0
|
|
20230601,184600,4485054750,31500,31500,31500,31500,0
|
|
20230601,184500,4485054750,31500,31500,31500,31500,0
|
|
20230601,184400,4485054750,31500,31500,31500,31500,0
|
|
20230601,184300,4485054750,31500,31500,31500,31500,0
|
|
20230601,184200,4485054750,31500,31500,31500,31500,0
|
|
20230601,184100,4485054750,31500,31500,31500,31500,0
|
|
20230601,184000,4485054750,31500,31500,31500,31500,0
|
|
20230601,183900,4485054750,31500,31500,31500,31500,0
|
|
20230601,183800,4485054750,31500,31500,31500,31500,0
|
|
20230601,183700,4485054750,31500,31500,31500,31500,0
|
|
20230601,183600,4485054750,31500,31500,31500,31500,0
|
|
20230601,183500,4485054750,31500,31500,31500,31500,0
|
|
20230601,183400,4485054750,31500,31500,31500,31500,0
|
|
20230601,183300,4485054750,31500,31500,31500,31500,0
|
|
20230601,183200,4485054750,31500,31500,31500,31500,0
|
|
20230601,183100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,183000,4485054750,31500,31500,31500,31500,0
|
|
20230601,182900,4485054750,31500,31500,31500,31500,0
|
|
20230601,182800,4485054750,31500,31500,31500,31500,0
|
|
20230601,182700,4485054750,31500,31500,31500,31500,0
|
|
20230601,182600,4485054750,31500,31500,31500,31500,0
|
|
20230601,182500,4485054750,31500,31500,31500,31500,0
|
|
20230601,182400,4485054750,31500,31500,31500,31500,0
|
|
20230601,182300,4485054750,31500,31500,31500,31500,0
|
|
20230601,182200,4485054750,31500,31500,31500,31500,0
|
|
20230601,182100,4485054750,31500,31500,31500,31500,0
|
|
20230601,182000,4485054750,31500,31500,31500,31500,0
|
|
20230601,181900,4485054750,31500,31500,31500,31500,0
|
|
20230601,181800,4485054750,31500,31500,31500,31500,0
|
|
20230601,181700,4485054750,31500,31500,31500,31500,0
|
|
20230601,181600,4485054750,31500,31500,31500,31500,0
|
|
20230601,181500,4485054750,31500,31500,31500,31500,0
|
|
20230601,181400,4485054750,31500,31500,31500,31500,0
|
|
20230601,181300,4485054750,31500,31500,31500,31500,0
|
|
20230601,181200,4485054750,31500,31500,31500,31500,0
|
|
20230601,181100,4485054750,31500,31500,31500,31500,0
|
|
20230601,181000,4485054750,31500,31500,31500,31500,0
|
|
20230601,180900,4485054750,31500,31500,31500,31500,0
|
|
20230601,180800,4485054750,31500,31500,31500,31500,0
|
|
20230601,180700,4485054750,31500,31500,31500,31500,0
|
|
20230601,180600,4485054750,31500,31500,31500,31500,0
|
|
20230601,180500,4485054750,31500,31500,31500,31500,0
|
|
20230601,180400,4485054750,31500,31500,31500,31500,0
|
|
20230601,180300,4485054750,31500,31500,31500,31500,0
|
|
20230601,180200,4485054750,31500,31500,31500,31500,0
|
|
20230601,180100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,180000,4485054750,31500,31500,31500,31500,0
|
|
20230601,175900,4485054750,31500,31500,31500,31500,0
|
|
20230601,175800,4485054750,31500,31500,31500,31500,0
|
|
20230601,175700,4485054750,31500,31500,31500,31500,0
|
|
20230601,175600,4485054750,31500,31500,31500,31500,0
|
|
20230601,175500,4485054750,31500,31500,31500,31500,0
|
|
20230601,175400,4485054750,31500,31500,31500,31500,0
|
|
20230601,175300,4485054750,31500,31500,31500,31500,0
|
|
20230601,175200,4485054750,31500,31500,31500,31500,0
|
|
20230601,175100,4485054750,31500,31500,31500,31500,0
|
|
20230601,175000,4485054750,31500,31500,31500,31500,0
|
|
20230601,174900,4485054750,31500,31500,31500,31500,0
|
|
20230601,174800,4485054750,31500,31500,31500,31500,0
|
|
20230601,174700,4485054750,31500,31500,31500,31500,0
|
|
20230601,174600,4485054750,31500,31500,31500,31500,0
|
|
20230601,174500,4485054750,31500,31500,31500,31500,0
|
|
20230601,174400,4485054750,31500,31500,31500,31500,0
|
|
20230601,174300,4485054750,31500,31500,31500,31500,0
|
|
20230601,174200,4485054750,31500,31500,31500,31500,0
|
|
20230601,174100,4485054750,31500,31500,31500,31500,0
|
|
20230601,174000,4485054750,31500,31500,31500,31500,0
|
|
20230601,173900,4485054750,31500,31500,31500,31500,0
|
|
20230601,173800,4485054750,31500,31500,31500,31500,0
|
|
20230601,173700,4485054750,31500,31500,31500,31500,0
|
|
20230601,173600,4485054750,31500,31500,31500,31500,0
|
|
20230601,173500,4485054750,31500,31500,31500,31500,0
|
|
20230601,173400,4485054750,31500,31500,31500,31500,0
|
|
20230601,173300,4485054750,31500,31500,31500,31500,0
|
|
20230601,173200,4485054750,31500,31500,31500,31500,0
|
|
20230601,173100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,173000,4485054750,31500,31500,31500,31500,0
|
|
20230601,172900,4485054750,31500,31500,31500,31500,0
|
|
20230601,172800,4485054750,31500,31500,31500,31500,0
|
|
20230601,172700,4485054750,31500,31500,31500,31500,0
|
|
20230601,172600,4485054750,31500,31500,31500,31500,0
|
|
20230601,172500,4485054750,31500,31500,31500,31500,0
|
|
20230601,172400,4485054750,31500,31500,31500,31500,0
|
|
20230601,172300,4485054750,31500,31500,31500,31500,0
|
|
20230601,172200,4485054750,31500,31500,31500,31500,0
|
|
20230601,172100,4485054750,31500,31500,31500,31500,0
|
|
20230601,172000,4485054750,31500,31500,31500,31500,0
|
|
20230601,171900,4485054750,31500,31500,31500,31500,0
|
|
20230601,171800,4485054750,31500,31500,31500,31500,0
|
|
20230601,171700,4485054750,31500,31500,31500,31500,0
|
|
20230601,171600,4485054750,31500,31500,31500,31500,0
|
|
20230601,171500,4485054750,31500,31500,31500,31500,0
|
|
20230601,171400,4485054750,31500,31500,31500,31500,0
|
|
20230601,171300,4485054750,31500,31500,31500,31500,0
|
|
20230601,171200,4485054750,31500,31500,31500,31500,0
|
|
20230601,171100,4485054750,31500,31500,31500,31500,0
|
|
20230601,171000,4485054750,31500,31500,31500,31500,0
|
|
20230601,170900,4485054750,31500,31500,31500,31500,0
|
|
20230601,170800,4485054750,31500,31500,31500,31500,0
|
|
20230601,170700,4485054750,31500,31500,31500,31500,0
|
|
20230601,170600,4485054750,31500,31500,31500,31500,0
|
|
20230601,170500,4485054750,31500,31500,31500,31500,0
|
|
20230601,170400,4485054750,31500,31500,31500,31500,0
|
|
20230601,170300,4485054750,31500,31500,31500,31500,0
|
|
20230601,170200,4485054750,31500,31500,31500,31500,0
|
|
20230601,170100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,170000,4485054750,31500,31500,31500,31500,0
|
|
20230601,165900,4485054750,31500,31500,31500,31500,0
|
|
20230601,165800,4485054750,31500,31500,31500,31500,0
|
|
20230601,165700,4485054750,31500,31500,31500,31500,0
|
|
20230601,165600,4485054750,31500,31500,31500,31500,0
|
|
20230601,165500,4485054750,31500,31500,31500,31500,0
|
|
20230601,165400,4485054750,31500,31500,31500,31500,0
|
|
20230601,165300,4485054750,31500,31500,31500,31500,0
|
|
20230601,165200,4485054750,31500,31500,31500,31500,0
|
|
20230601,165100,4485054750,31500,31500,31500,31500,0
|
|
20230601,165000,4485054750,31500,31500,31500,31500,0
|
|
20230601,164900,4485054750,31500,31500,31500,31500,0
|
|
20230601,164800,4485054750,31500,31500,31500,31500,0
|
|
20230601,164700,4485054750,31500,31500,31500,31500,0
|
|
20230601,164600,4485054750,31500,31500,31500,31500,0
|
|
20230601,164500,4485054750,31500,31500,31500,31500,0
|
|
20230601,164400,4485054750,31500,31500,31500,31500,0
|
|
20230601,164300,4485054750,31500,31500,31500,31500,0
|
|
20230601,164200,4485054750,31500,31500,31500,31500,0
|
|
20230601,164100,4485054750,31500,31500,31500,31500,0
|
|
20230601,164000,4485054750,31500,31500,31500,31500,0
|
|
20230601,163900,4485054750,31500,31500,31500,31500,0
|
|
20230601,163800,4485054750,31500,31500,31500,31500,0
|
|
20230601,163700,4485054750,31500,31500,31500,31500,0
|
|
20230601,163600,4485054750,31500,31500,31500,31500,0
|
|
20230601,163500,4485054750,31500,31500,31500,31500,0
|
|
20230601,163400,4485054750,31500,31500,31500,31500,0
|
|
20230601,163300,4485054750,31500,31500,31500,31500,0
|
|
20230601,163200,4485054750,31500,31500,31500,31500,0
|
|
20230601,163100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,163000,4485054750,31500,31500,31500,31500,0
|
|
20230601,162900,4485054750,31500,31500,31500,31500,0
|
|
20230601,162800,4485054750,31500,31500,31500,31500,0
|
|
20230601,162700,4485054750,31500,31500,31500,31500,0
|
|
20230601,162600,4485054750,31500,31500,31500,31500,0
|
|
20230601,162500,4485054750,31500,31500,31500,31500,0
|
|
20230601,162400,4485054750,31500,31500,31500,31500,0
|
|
20230601,162300,4485054750,31500,31500,31500,31500,0
|
|
20230601,162200,4485054750,31500,31500,31500,31500,0
|
|
20230601,162100,4485054750,31500,31500,31500,31500,0
|
|
20230601,162000,4485054750,31500,31500,31500,31500,0
|
|
20230601,161900,4485054750,31500,31500,31500,31500,0
|
|
20230601,161800,4485054750,31500,31500,31500,31500,0
|
|
20230601,161700,4485054750,31500,31500,31500,31500,0
|
|
20230601,161600,4485054750,31500,31500,31500,31500,0
|
|
20230601,161500,4485054750,31500,31500,31500,31500,0
|
|
20230601,161400,4485054750,31500,31500,31500,31500,0
|
|
20230601,161300,4485054750,31500,31500,31500,31500,0
|
|
20230601,161200,4485054750,31500,31500,31500,31500,0
|
|
20230601,161100,4485054750,31500,31500,31500,31500,0
|
|
20230601,161000,4485054750,31500,31500,31500,31500,0
|
|
20230601,160900,4485054750,31500,31500,31500,31500,0
|
|
20230601,160800,4485054750,31500,31500,31500,31500,0
|
|
20230601,160700,4485054750,31500,31500,31500,31500,0
|
|
20230601,160600,4485054750,31500,31500,31500,31500,0
|
|
20230601,160500,4485054750,31500,31500,31500,31500,0
|
|
20230601,160400,4485054750,31500,31500,31500,31500,0
|
|
20230601,160300,4485054750,31500,31500,31500,31500,0
|
|
20230601,160200,4485054750,31500,31500,31500,31500,0
|
|
20230601,160100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,160000,4485054750,31500,31500,31500,31500,0
|
|
20230601,155900,4485054750,31500,31500,31500,31500,0
|
|
20230601,155800,4485054750,31500,31500,31500,31500,0
|
|
20230601,155700,4485054750,31500,31500,31500,31500,0
|
|
20230601,155600,4485054750,31500,31500,31500,31500,0
|
|
20230601,155500,4485054750,31500,31500,31500,31500,0
|
|
20230601,155400,4485054750,31500,31500,31500,31500,0
|
|
20230601,155300,4485054750,31500,31500,31500,31500,0
|
|
20230601,155200,4485054750,31500,31500,31500,31500,0
|
|
20230601,155100,4485054750,31500,31500,31500,31500,0
|
|
20230601,155000,4485054750,31500,31500,31500,31500,0
|
|
20230601,154900,4485054750,31500,31500,31500,31500,0
|
|
20230601,154800,4485054750,31500,31500,31500,31500,0
|
|
20230601,154700,4485054750,31500,31500,31500,31500,0
|
|
20230601,154600,4485054750,31500,31500,31500,31500,0
|
|
20230601,154500,4485054750,31500,31500,31500,31500,0
|
|
20230601,154400,4485054750,31500,31500,31500,31500,0
|
|
20230601,154300,4485054750,31500,31500,31500,31500,0
|
|
20230601,154200,4485054750,31500,31500,31500,31500,0
|
|
20230601,154100,4485054750,31500,31500,31500,31500,0
|
|
20230601,154000,4485054750,31500,31500,31500,31500,0
|
|
20230601,153900,4485054750,31500,31500,31500,31500,0
|
|
20230601,153800,4485054750,31500,31500,31500,31500,0
|
|
20230601,153700,4485054750,31500,31500,31500,31500,0
|
|
20230601,153600,4485054750,31500,31500,31500,31500,0
|
|
20230601,153500,4485054750,31500,31500,31500,31500,0
|
|
20230601,153400,4485054750,31500,31500,31500,31500,0
|
|
20230601,153300,4485054750,31500,31500,31500,31500,0
|
|
20230601,153200,4485054750,31500,31500,31500,31500,0
|
|
20230601,153100,4485054750,31500,31500,31500,31500,3758
|
|
20230601,153000,4485054750,31500,31500,31500,31500,3758
|
|
20230601,152900,4366677750,31450,31450,31450,31450,0
|
|
20230601,152800,4366677750,31450,31450,31450,31450,0
|
|
20230601,152700,4366677750,31450,31450,31450,31450,0
|
|
20230601,152600,4366677750,31450,31450,31450,31450,0
|
|
20230601,152500,4366677750,31450,31450,31450,31450,0
|
|
20230601,152400,4366677750,31450,31450,31450,31450,0
|
|
20230601,152300,4366677750,31450,31450,31450,31450,0
|
|
20230601,152200,4366677750,31450,31450,31450,31450,0
|
|
20230601,152100,4366677750,31450,31450,31450,31450,0
|
|
20230601,152000,4366677750,31450,31450,31450,31450,0
|
|
20230601,151900,4366677750,31450,31450,31500,31450,468
|
|
20230601,151800,4351950550,31450,31500,31500,31400,791
|
|
20230601,151700,4327091950,31500,31450,31500,31450,1045
|
|
20230601,151600,4294192200,31450,31400,31500,31400,943
|
|
20230601,151500,4264535000,31450,31450,31450,31400,375
|
|
20230601,151400,4252742400,31400,31400,31450,31350,886
|
|
20230601,151300,4224904550,31400,31400,31400,31350,150
|
|
20230601,151200,4220194750,31400,31400,31400,31400,301
|
|
20230601,151100,4210743350,31400,31350,31400,31350,91
|
|
20230601,151000,4207888450,31350,31400,31400,31350,21
|
|
20230601,150900,4207229600,31400,31350,31400,31350,55
|
|
20230601,150800,4205503100,31350,31350,31350,31350,5
|
|
20230601,150700,4205346350,31400,31450,31450,31400,184
|
|
20230601,150600,4199563800,31400,31350,31400,31350,386
|
|
20230601,150500,4187459350,31350,31300,31350,31300,171
|
|
20230601,150400,4182100450,31300,31350,31350,31300,613
|
|
20230601,150300,4162885400,31400,31400,31400,31400,920
|
|
20230601,150200,4133997400,31450,31450,31450,31400,1697
|
|
20230601,150100,4080627000,31500,31500,31500,31500,155
|
|
20230601,150000,4075744500,31500,31450,31500,31450,176
|
|
20230601,145900,4070200550,31500,31500,31500,31450,253
|
|
20230601,145800,4062235250,31500,31500,31500,31450,191
|
|
20230601,145700,4056218850,31500,31500,31500,31450,271
|
|
20230601,145600,4047695450,31450,31450,31500,31450,55
|
|
20230601,145500,4045965400,31450,31450,31500,31450,279
|
|
20230601,145400,4037188950,31450,31400,31450,31400,114
|
|
20230601,145300,4033604000,31450,31450,31500,31450,79
|
|
20230601,145200,4031118450,31450,31450,31500,31450,181
|
|
20230601,145100,4025425950,31450,31450,31500,31450,842
|
|
20230601,145000,3998945000,31450,31450,31450,31450,34
|
|
20230601,144900,3997875700,31450,31450,31450,31450,342
|
|
20230601,144800,3987119800,31450,31400,31450,31400,32
|
|
20230601,144700,3986113900,31450,31450,31450,31450,64
|
|
20230601,144600,3984101100,31450,31500,31500,31450,206
|
|
20230601,144500,3977622350,31450,31500,31500,31450,540
|
|
20230601,144400,3960638700,31500,31500,31500,31450,73
|
|
20230601,144300,3958340400,31450,31450,31500,31450,69
|
|
20230601,144200,3956167700,31500,31450,31500,31450,22
|
|
20230601,144100,3955475050,31450,31500,31500,31450,294
|
|
20230601,144000,3946224150,31450,31450,31450,31450,74
|
|
20230601,143900,3943896850,31450,31450,31500,31450,429
|
|
20230601,143800,3930404000,31400,31450,31450,31400,44
|
|
20230601,143700,3929021600,31400,31450,31450,31400,22
|
|
20230601,143600,3928330550,31400,31500,31500,31400,500
|
|
20230601,143500,3912601000,31500,31500,31500,31500,109
|
|
20230601,143400,3909167500,31500,31500,31500,31500,69
|
|
20230601,143300,3906994000,31450,31500,31500,31450,188
|
|
20230601,143200,3901072750,31500,31550,31600,31500,1391
|
|
20230601,143100,3857199850,31550,31500,31550,31450,606
|
|
20230601,143000,3838110550,31500,31500,31500,31500,171
|
|
20230601,142900,3832724050,31500,31450,31500,31450,178
|
|
20230601,142800,3827117100,31450,31450,31500,31450,311
|
|
20230601,142700,3817320900,31500,31450,31500,31450,82
|
|
20230601,142600,3814737950,31500,31500,31500,31500,67
|
|
20230601,142500,3812627450,31450,31500,31500,31450,101
|
|
20230601,142400,3809447450,31500,31500,31500,31450,344
|
|
20230601,142300,3798623000,31500,31450,31500,31450,266
|
|
20230601,142200,3790244100,31500,31500,31500,31450,194
|
|
20230601,142100,3784133350,31450,31450,31450,31450,1
|
|
20230601,142000,3784101900,31450,31450,31500,31450,221
|
|
20230601,141900,3777149850,31450,31450,31500,31450,515
|
|
20230601,141800,3760949700,31450,31500,31500,31450,159
|
|
20230601,141700,3755943500,31500,31500,31500,31500,100
|
|
20230601,141600,3752793500,31450,31500,31500,31450,135
|
|
20230601,141500,3748541300,31500,31450,31500,31450,216
|
|
20230601,141400,3741740900,31500,31450,31500,31450,295
|
|
20230601,141300,3732454850,31450,31450,31500,31450,443
|
|
20230601,141200,3718521750,31450,31450,31450,31450,171
|
|
20230601,141100,3713143800,31450,31400,31450,31400,43
|
|
20230601,141000,3711791750,31450,31450,31450,31450,36
|
|
20230601,140900,3710659550,31400,31400,31400,31400,0
|
|
20230601,140800,3710659550,31400,31400,31450,31350,405
|
|
20230601,140700,3697952850,31350,31400,31400,31350,501
|
|
20230601,140600,3682222700,31450,31400,31450,31400,23
|
|
20230601,140500,3681499450,31400,31450,31450,31400,384
|
|
20230601,140400,3669441800,31450,31450,31450,31450,64
|
|
20230601,140300,3667429000,31450,31500,31500,31450,205
|
|
20230601,140200,3660981500,31500,31550,31550,31500,872
|
|
20230601,140100,3633512600,31550,31550,31550,31550,473
|
|
20230601,140000,3618589450,31550,31500,31550,31500,205
|
|
20230601,135900,3612130050,31500,31500,31500,31450,199
|
|
20230601,135800,3605861800,31500,31450,31500,31400,421
|
|
20230601,135700,3592621300,31450,31450,31450,31450,246
|
|
20230601,135600,3584884600,31450,31450,31450,31400,16
|
|
20230601,135500,3584381600,31400,31400,31400,31400,32
|
|
20230601,135400,3583376800,31400,31400,31400,31400,51
|
|
20230601,135300,3581775400,31400,31450,31450,31400,433
|
|
20230601,135200,3568172900,31450,31450,31450,31450,99
|
|
20230601,135100,3565059350,31400,31400,31450,31400,124
|
|
20230601,135000,3561162650,31400,31400,31450,31400,152
|
|
20230601,134900,3556385050,31400,31500,31500,31400,422
|
|
20230601,134800,3543121250,31400,31400,31450,31400,65
|
|
20230601,134700,3541077300,31400,31450,31500,31400,123
|
|
20230601,134600,3537205700,31500,31400,31500,31400,534
|
|
20230601,134500,3520432850,31450,31450,31450,31400,244
|
|
20230601,134400,3512763250,31450,31450,31500,31450,206
|
|
20230601,134300,3506279550,31450,31450,31450,31450,411
|
|
20230601,134200,3493353600,31450,31450,31500,31450,330
|
|
20230601,134100,3482971450,31450,31500,31500,31450,188
|
|
20230601,134000,3477054100,31450,31450,31450,31450,173
|
|
20230601,133900,3471613250,31400,31450,31450,31400,169
|
|
20230601,133800,3466300950,31450,31450,31450,31400,129
|
|
20230601,133700,3462244300,31450,31500,31500,31400,737
|
|
20230601,133600,3439064250,31500,31500,31550,31450,194
|
|
20230601,133500,3432953400,31500,31500,31500,31450,452
|
|
20230601,133400,3418720900,31500,31450,31500,31450,306
|
|
20230601,133300,3409081950,31450,31500,31500,31450,165
|
|
20230601,133200,3403884700,31500,31550,31600,31500,3031
|
|
20230601,133100,3308192900,31550,31500,31550,31500,400
|
|
20230601,133000,3295574900,31500,31500,31550,31500,1238
|
|
20230601,132900,3256576200,31500,31500,31500,31450,194
|
|
20230601,132800,3250465250,31500,31450,31500,31450,274
|
|
20230601,132700,3241837450,31500,31500,31500,31450,144
|
|
20230601,132600,3237301800,31500,31500,31500,31450,182
|
|
20230601,132500,3231568850,31500,31500,31500,31450,142
|
|
20230601,132400,3227096300,31500,31500,31500,31450,179
|
|
20230601,132300,3221460900,31500,31400,31500,31400,178
|
|
20230601,132200,3215862900,31400,31450,31450,31400,251
|
|
20230601,132100,3207969300,31450,31400,31500,31400,92
|
|
20230601,132000,3205073050,31400,31450,31500,31400,1023
|
|
20230601,131900,3172895850,31450,31500,31550,31450,1385
|
|
20230601,131800,3129260600,31450,31500,31550,31450,441
|
|
20230601,131700,3115369750,31450,31550,31550,31450,597
|
|
20230601,131600,3096559950,31500,31500,31600,31500,3318
|
|
20230601,131500,2991933100,31500,31550,31550,31450,950
|
|
20230601,131400,2962026350,31550,31450,31550,31450,2125
|
|
20230601,131300,2895083350,31450,31500,31500,31450,728
|
|
20230601,131200,2872175200,31500,31450,31500,31450,831
|
|
20230601,131100,2846034100,31450,31450,31450,31400,361
|
|
20230601,131000,2834681000,31450,31450,31450,31400,180
|
|
20230601,130900,2829020550,31450,31450,31450,31400,353
|
|
20230601,130800,2817925250,31450,31450,31450,31450,238
|
|
20230601,130700,2810440150,31400,31450,31450,31400,685
|
|
20230601,130600,2788906100,31450,31450,31450,31350,656
|
|
20230601,130500,2768321650,31450,31350,31450,31350,278
|
|
20230601,130400,2759592050,31400,31400,31400,31400,69
|
|
20230601,130300,2757425450,31400,31350,31400,31300,379
|
|
20230601,130200,2745542550,31350,31350,31400,31300,287
|
|
20230601,130100,2736540700,31350,31300,31350,31300,228
|
|
20230601,130000,2729400100,31350,31250,31350,31250,238
|
|
20230601,125900,2721944800,31300,31300,31300,31250,128
|
|
20230601,125800,2717938650,31300,31300,31350,31300,248
|
|
20230601,125700,2710174550,31300,31300,31300,31300,52
|
|
20230601,125600,2708546950,31250,31300,31300,31250,782
|
|
20230601,125500,2684070800,31300,31300,31300,31300,41
|
|
20230601,125400,2682787500,31300,31300,31300,31300,108
|
|
20230601,125300,2679407100,31300,31300,31300,31250,39
|
|
20230601,125200,2678186650,31300,31300,31350,31300,280
|
|
20230601,125100,2669420750,31300,31250,31350,31250,822
|
|
20230601,125000,2643696500,31250,31200,31250,31200,567
|
|
20230601,124900,2625983400,31200,31250,31250,31200,137
|
|
20230601,124800,2621707150,31250,31250,31250,31250,77
|
|
20230601,124700,2619300900,31250,31250,31250,31200,141
|
|
20230601,124600,2614894900,31250,31200,31250,31200,379
|
|
20230601,124500,2603068450,31200,31150,31200,31150,380
|
|
20230601,124400,2591212700,31150,31150,31200,31150,1097
|
|
20230601,124300,2557039550,31100,31150,31150,31100,265
|
|
20230601,124200,2548785300,31100,31050,31100,31050,280
|
|
20230601,124100,2540077500,31100,31100,31100,31100,33
|
|
20230601,124000,2539051200,31100,31100,31100,31100,73
|
|
20230601,123900,2536780900,31050,31050,31100,31050,110
|
|
20230601,123800,2533365350,31050,31050,31050,31050,3
|
|
20230601,123700,2533272200,31100,31050,31100,31050,140
|
|
20230601,123600,2528918600,31050,31150,31150,31050,1467
|
|
20230601,123500,2483295300,31150,31100,31150,31100,13
|
|
20230601,123400,2482890450,31150,31100,31150,31100,69
|
|
20230601,123300,2480741550,31100,31100,31150,31100,149
|
|
20230601,123200,2476105950,31150,31100,31150,31100,59
|
|
20230601,123100,2474268400,31100,31100,31150,31100,126
|
|
20230601,123000,2470346700,31100,31150,31150,31100,81
|
|
20230601,122900,2467824250,31100,31150,31150,31100,28
|
|
20230601,122800,2466952350,31150,31100,31150,31100,64
|
|
20230601,122700,2464958800,31100,31100,31100,31050,134
|
|
20230601,122600,2460791450,31100,31050,31100,31050,108
|
|
20230601,122500,2457433850,31050,31050,31100,31050,108
|
|
20230601,122400,2454077150,31050,31050,31100,31050,79
|
|
20230601,122300,2451620600,31050,31050,31100,31050,305
|
|
20230601,122200,2442135550,31000,31050,31050,31000,13
|
|
20230601,122100,2441732400,31050,31050,31050,31050,49
|
|
20230601,122000,2440210950,31050,31000,31050,31000,45
|
|
20230601,121900,2438813750,31050,31000,31050,31000,42
|
|
20230601,121800,2437510050,31000,31000,31050,31000,116
|
|
20230601,121700,2433912400,31000,31000,31000,30950,127
|
|
20230601,121600,2429975750,31050,31050,31050,31050,0
|
|
20230601,121500,2429975750,31050,31050,31050,31050,34
|
|
20230601,121400,2428920050,30950,31000,31050,30950,124
|
|
20230601,121300,2425074050,31000,31000,31000,31000,71
|
|
20230601,121200,2422873050,31000,31000,31000,30950,373
|
|
20230601,121100,2411310600,31100,31050,31100,31050,58
|
|
20230601,121000,2409507050,31050,31050,31050,31050,37
|
|
20230601,120900,2408358200,31050,31050,31050,31050,23
|
|
20230601,120800,2407644050,31050,31050,31050,31050,93
|
|
20230601,120700,2404756400,31000,31050,31050,31000,77
|
|
20230601,120600,2402365800,31000,31000,31000,31000,78
|
|
20230601,120500,2399947800,31000,30950,31000,30950,237
|
|
20230601,120400,2392608600,30900,30950,30950,30900,24
|
|
20230601,120300,2391866000,30900,30950,30950,30900,50
|
|
20230601,120200,2390320000,30950,30900,30950,30900,44
|
|
20230601,120100,2388958450,30950,30950,30950,30950,35
|
|
20230601,120000,2387875200,30950,30900,30950,30900,148
|
|
20230601,115900,2383300350,30900,30850,30900,30850,203
|
|
20230601,115800,2377029150,30850,30850,30850,30850,150
|
|
20230601,115700,2372401650,30800,30800,30800,30800,113
|
|
20230601,115600,2368921250,30800,30800,30800,30800,103
|
|
20230601,115500,2365748850,30850,30800,30850,30800,7
|
|
20230601,115400,2365533050,30850,30800,30850,30800,161
|
|
20230601,115300,2360569250,30800,30800,30850,30800,186
|
|
20230601,115200,2354838650,30800,30800,30800,30800,62
|
|
20230601,115100,2352929050,30800,30850,30850,30800,95
|
|
20230601,115000,2350001050,30850,30850,30850,30850,10
|
|
20230601,114900,2349692550,30850,30850,30850,30800,469
|
|
20230601,114800,2335227050,30850,30850,30850,30850,51
|
|
20230601,114700,2333653700,30850,30850,30900,30850,128
|
|
20230601,114600,2329698850,30850,30850,30850,30850,58
|
|
20230601,114500,2327909550,30850,30850,30850,30850,142
|
|
20230601,114400,2323528850,30900,30850,30900,30850,43
|
|
20230601,114300,2322201700,30800,30800,30800,30800,0
|
|
20230601,114200,2322201700,30800,30850,30850,30800,137
|
|
20230601,114100,2317975750,30850,30850,30900,30850,59
|
|
20230601,114000,2316154000,30900,30850,30900,30850,72
|
|
20230601,113900,2313929350,30850,30850,30900,30850,176
|
|
20230601,113800,2308498050,30850,30850,30900,30850,112
|
|
20230601,113700,2305041800,30850,30850,30900,30850,26
|
|
20230601,113600,2304238650,30850,30850,30850,30800,106
|
|
20230601,113500,2300971150,30850,30850,30850,30800,73
|
|
20230601,113400,2298719200,30850,30850,30850,30850,0
|
|
20230601,113300,2298719200,30850,30900,30900,30800,117
|
|
20230601,113200,2295112400,30850,30850,30850,30850,0
|
|
20230601,113100,2295112400,30850,30850,30850,30850,126
|
|
20230601,113000,2291225300,30850,30850,30850,30850,114
|
|
20230601,112900,2287708400,30850,30850,30900,30850,22
|
|
20230601,112800,2287029150,30850,30900,30900,30850,431
|
|
20230601,112700,2273718700,30950,30950,30950,30900,141
|
|
20230601,112600,2269357650,30950,30900,30950,30900,62
|
|
20230601,112500,2267439100,30900,30900,30900,30850,60
|
|
20230601,112400,2265585250,30850,30900,30950,30850,111
|
|
20230601,112300,2262157050,30900,30850,30900,30850,132
|
|
20230601,112200,2258080700,30850,30800,30850,30800,126
|
|
20230601,112100,2254198200,30850,30850,30900,30800,18
|
|
20230601,112000,2253643150,30850,30800,30850,30800,65
|
|
20230601,111900,2251638350,30800,30800,30800,30800,84
|
|
20230601,111800,2249051150,30800,30800,30800,30800,25
|
|
20230601,111700,2248281150,30800,30800,30850,30800,97
|
|
20230601,111600,2245291900,30750,30750,30750,30750,61
|
|
20230601,111500,2243416150,30750,30800,30850,30750,189
|
|
20230601,111400,2237598600,30800,30750,30800,30750,125
|
|
20230601,111300,2233751900,30800,30900,30950,30800,438
|
|
20230601,111200,2220229250,30900,30900,30900,30850,155
|
|
20230601,111100,2215439900,30900,30900,30900,30900,3
|
|
20230601,111000,2215347200,30900,30900,30900,30850,213
|
|
20230601,110900,2208772850,30900,30900,30900,30900,96
|
|
20230601,110800,2205806450,30850,30800,30850,30800,59
|
|
20230601,110700,2203986450,30800,30750,30800,30750,472
|
|
20230601,110600,2189454750,30800,30800,30800,30750,109
|
|
20230601,110500,2186097700,30800,30750,30800,30750,45
|
|
20230601,110400,2184712100,30800,30750,30800,30750,130
|
|
20230601,110300,2180711000,30800,30750,30800,30750,65
|
|
20230601,110200,2178712100,30750,30750,30750,30750,3
|
|
20230601,110100,2178619850,30750,30800,30800,30750,76
|
|
20230601,110000,2176281650,30750,30950,30950,30750,1078
|
|
20230601,105900,2143050150,31000,30950,31000,30950,90
|
|
20230601,105800,2140260550,30900,30950,30950,30900,119
|
|
20230601,105700,2136580250,30950,30900,30950,30900,20
|
|
20230601,105600,2135961300,30900,30850,30900,30850,255
|
|
20230601,105500,2128085250,30900,30800,30900,30750,397
|
|
20230601,105400,2115858050,30800,30800,30800,30750,65
|
|
20230601,105300,2113856200,30800,30750,30800,30750,160
|
|
20230601,105200,2108934550,30750,30800,30800,30750,59
|
|
20230601,105100,2107120050,30800,30800,30800,30800,50
|
|
20230601,105000,2105580050,30800,30750,30800,30750,19
|
|
20230601,104900,2104995700,30750,30750,30750,30750,114
|
|
20230601,104800,2101490200,30750,30750,30750,30750,3
|
|
20230601,104700,2101397950,30750,30750,30800,30750,862
|
|
20230601,104600,2074891050,30750,30800,30800,30750,92
|
|
20230601,104500,2072060150,30750,30750,30750,30750,147
|
|
20230601,104400,2067539900,30750,30750,30750,30750,57
|
|
20230601,104300,2065787150,30800,30800,30800,30800,295
|
|
20230601,104200,2056701150,30750,30800,30850,30750,101
|
|
20230601,104100,2053590350,30800,30800,30850,30800,177
|
|
20230601,104000,2048138700,30800,30900,30900,30800,342
|
|
20230601,103900,2037581650,30950,30950,30950,30950,323
|
|
20230601,103800,2027584800,31000,31050,31050,30950,247
|
|
20230601,103700,2019930200,31050,31100,31100,31050,488
|
|
20230601,103600,2004763050,31100,31100,31100,31100,117
|
|
20230601,103500,2001124350,31100,31100,31100,31050,190
|
|
20230601,103400,1995218450,31100,31150,31200,31100,396
|
|
20230601,103300,1982894550,31150,31100,31150,31100,252
|
|
20230601,103200,1975045150,31100,31100,31150,31100,155
|
|
20230601,103100,1970223950,31100,31050,31100,31050,552
|
|
20230601,103000,1953059400,31050,31100,31150,31050,487
|
|
20230601,102900,1937922950,31100,31100,31100,31050,239
|
|
20230601,102800,1930492650,31200,30950,31200,30950,3799
|
|
20230601,102700,1812404550,31000,30900,31000,30900,649
|
|
20230601,102600,1792315650,30900,30950,30950,30900,343
|
|
20230601,102500,1781715150,30950,30900,30950,30900,60
|
|
20230601,102400,1779858300,30900,30900,30950,30900,1258
|
|
20230601,102300,1740983600,30900,30900,30900,30850,128
|
|
20230601,102200,1737031150,30900,30900,30900,30850,394
|
|
20230601,102100,1724856950,30900,30850,30900,30800,178
|
|
20230601,102000,1719363500,30850,30850,30850,30750,556
|
|
20230601,101900,1702216000,30850,30800,30850,30800,35
|
|
20230601,101800,1701136350,30800,30700,30800,30700,680
|
|
20230601,101700,1680201700,30700,30650,30700,30650,393
|
|
20230601,101600,1668136800,30650,30650,30650,30650,13
|
|
20230601,101500,1667738350,30650,30650,30650,30650,3
|
|
20230601,101400,1667646400,30700,30700,30700,30650,153
|
|
20230601,101300,1662955250,30700,30650,30700,30650,109
|
|
20230601,101200,1659612500,30650,30650,30700,30650,115
|
|
20230601,101100,1656086050,30650,30650,30700,30600,243
|
|
20230601,101000,1648638200,30600,30650,30650,30600,99
|
|
20230601,100900,1645607000,30650,30600,30650,30600,95
|
|
20230601,100800,1642695400,30600,30650,30650,30600,93
|
|
20230601,100700,1639847550,30650,30650,30650,30650,280
|
|
20230601,100600,1631265550,30650,30650,30700,30650,272
|
|
20230601,100500,1622928700,30650,30700,30700,30650,49
|
|
20230601,100400,1621426300,30700,30650,30700,30650,47
|
|
20230601,100300,1619984100,30650,30700,30700,30650,470
|
|
20230601,100200,1605569900,30700,30700,30700,30700,133
|
|
20230601,100100,1601486800,30700,30700,30700,30700,4
|
|
20230601,100000,1601364000,30700,30700,30700,30700,181
|
|
20230601,095900,1595807300,30700,30700,30700,30700,537
|
|
20230601,095800,1579321400,30700,30700,30750,30700,213
|
|
20230601,095700,1572782200,30700,30700,30700,30700,155
|
|
20230601,095600,1568023700,30700,30700,30700,30700,302
|
|
20230601,095500,1558752300,30700,30750,30800,30700,299
|
|
20230601,095400,1549557900,30750,30750,30750,30750,118
|
|
20230601,095300,1545929400,30750,30750,30800,30750,236
|
|
20230601,095200,1538671850,30800,30750,30800,30750,157
|
|
20230601,095100,1533841250,30800,30800,30800,30750,151
|
|
20230601,095000,1529193000,30800,30700,30850,30700,142
|
|
20230601,094900,1524817700,30700,30700,30750,30700,466
|
|
20230601,094800,1510509000,30650,30650,30650,30650,55
|
|
20230601,094700,1508823250,30700,30700,30700,30700,4
|
|
20230601,094600,1508700450,30700,30600,30700,30600,320
|
|
20230601,094500,1498896250,30600,30600,30650,30600,271
|
|
20230601,094400,1490602550,30650,30650,30650,30650,512
|
|
20230601,094300,1474909750,30650,30650,30650,30650,196
|
|
20230601,094200,1468902350,30700,30750,30750,30650,1121
|
|
20230601,094100,1434468950,30750,30750,30750,30750,1
|
|
20230601,094000,1434438200,30800,30800,30800,30800,532
|
|
20230601,093900,1418052600,30800,30800,30800,30800,163
|
|
20230601,093800,1413032200,30800,30850,30850,30800,568
|
|
20230601,093700,1395509600,30900,30900,30900,30900,1
|
|
20230601,093600,1395478700,30900,30900,30900,30850,139
|
|
20230601,093500,1391186150,30900,30900,30900,30900,264
|
|
20230601,093400,1383028550,30900,30950,30950,30900,740
|
|
20230601,093300,1360162500,30900,30950,30950,30900,54
|
|
20230601,093200,1358493800,31000,30900,31000,30900,537
|
|
20230601,093100,1341883600,30950,30950,30950,30950,29
|
|
20230601,093000,1340986050,30950,30900,30950,30900,316
|
|
20230601,092900,1331208350,30950,30950,30950,30950,0
|
|
20230601,092800,1331208350,30950,30950,30950,30900,1044
|
|
20230601,092700,1298909050,30900,30900,30900,30900,79
|
|
20230601,092600,1296467950,30900,30900,30950,30900,95
|
|
20230601,092500,1293532200,30900,30800,30900,30750,1624
|
|
20230601,092400,1243450050,30800,30750,30800,30750,60
|
|
20230601,092300,1241602800,30750,30800,30800,30750,1669
|
|
20230601,092200,1190204550,30850,30850,30950,30750,1364
|
|
20230601,092100,1148096750,30750,30850,30900,30750,2482
|
|
20230601,092000,1071687100,30800,30700,30850,30700,1191
|
|
20230601,091900,1035048700,30650,30700,30700,30650,360
|
|
20230601,091800,1024009700,30700,30700,30750,30700,495
|
|
20230601,091700,1008812700,30700,30750,30750,30700,115
|
|
20230601,091600,1005281400,30700,30800,30800,30700,355
|
|
20230601,091500,994367950,30800,30750,30800,30750,201
|
|
20230601,091400,988183200,30700,30650,30700,30650,416
|
|
20230601,091300,975422700,30600,30550,30650,30550,291
|
|
20230601,091200,966509500,30600,30550,30600,30550,237
|
|
20230601,091100,959266850,30550,30550,30600,30550,635
|
|
20230601,091000,939852200,30500,30350,30550,30350,1600
|
|
20230601,090900,891154000,30400,30450,30500,30350,2295
|
|
20230601,090800,821346300,30400,30400,30400,30400,546
|
|
20230601,090700,804747900,30400,30350,30400,30350,584
|
|
20230601,090600,787002650,30350,30300,30350,30250,4620
|
|
20230601,090500,647031750,30300,30450,30450,30300,7764
|
|
20230601,090400,410969350,30450,30450,30500,30400,4446
|
|
20230601,090300,275573750,30450,30550,30600,30400,3611
|
|
20230601,090200,165501400,30600,30600,30600,30500,1694
|
|
20230601,090100,113720800,30600,30700,30750,30600,1905
|
|
20230601,090000,55347800,30750,31100,31100,30750,1735
|