818 lines
43 KiB
CSV
818 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,223400,6390463650,39550,39550,39550,39550,0
|
|
20230601,223300,6390463650,39550,39550,39550,39550,0
|
|
20230601,223200,6390463650,39550,39550,39550,39550,0
|
|
20230601,223100,6390463650,39550,39550,39550,39550,0
|
|
20230601,223000,6390463650,39550,39550,39550,39550,0
|
|
20230601,222900,6390463650,39550,39550,39550,39550,0
|
|
20230601,222800,6390463650,39550,39550,39550,39550,0
|
|
20230601,222700,6390463650,39550,39550,39550,39550,0
|
|
20230601,222600,6390463650,39550,39550,39550,39550,0
|
|
20230601,222500,6390463650,39550,39550,39550,39550,0
|
|
20230601,222400,6390463650,39550,39550,39550,39550,0
|
|
20230601,222300,6390463650,39550,39550,39550,39550,0
|
|
20230601,222200,6390463650,39550,39550,39550,39550,0
|
|
20230601,222100,6390463650,39550,39550,39550,39550,0
|
|
20230601,222000,6390463650,39550,39550,39550,39550,0
|
|
20230601,221900,6390463650,39550,39550,39550,39550,0
|
|
20230601,221800,6390463650,39550,39550,39550,39550,0
|
|
20230601,221700,6390463650,39550,39550,39550,39550,0
|
|
20230601,221600,6390463650,39550,39550,39550,39550,0
|
|
20230601,221500,6390463650,39550,39550,39550,39550,0
|
|
20230601,221400,6390463650,39550,39550,39550,39550,0
|
|
20230601,221300,6390463650,39550,39550,39550,39550,0
|
|
20230601,221200,6390463650,39550,39550,39550,39550,0
|
|
20230601,221100,6390463650,39550,39550,39550,39550,0
|
|
20230601,221000,6390463650,39550,39550,39550,39550,0
|
|
20230601,220900,6390463650,39550,39550,39550,39550,0
|
|
20230601,220800,6390463650,39550,39550,39550,39550,0
|
|
20230601,220700,6390463650,39550,39550,39550,39550,0
|
|
20230601,220600,6390463650,39550,39550,39550,39550,0
|
|
20230601,220500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,220400,6390463650,39550,39550,39550,39550,0
|
|
20230601,220300,6390463650,39550,39550,39550,39550,0
|
|
20230601,220200,6390463650,39550,39550,39550,39550,0
|
|
20230601,220100,6390463650,39550,39550,39550,39550,0
|
|
20230601,220000,6390463650,39550,39550,39550,39550,0
|
|
20230601,215900,6390463650,39550,39550,39550,39550,0
|
|
20230601,215800,6390463650,39550,39550,39550,39550,0
|
|
20230601,215700,6390463650,39550,39550,39550,39550,0
|
|
20230601,215600,6390463650,39550,39550,39550,39550,0
|
|
20230601,215500,6390463650,39550,39550,39550,39550,0
|
|
20230601,215400,6390463650,39550,39550,39550,39550,0
|
|
20230601,215300,6390463650,39550,39550,39550,39550,0
|
|
20230601,215200,6390463650,39550,39550,39550,39550,0
|
|
20230601,215100,6390463650,39550,39550,39550,39550,0
|
|
20230601,215000,6390463650,39550,39550,39550,39550,0
|
|
20230601,214900,6390463650,39550,39550,39550,39550,0
|
|
20230601,214800,6390463650,39550,39550,39550,39550,0
|
|
20230601,214700,6390463650,39550,39550,39550,39550,0
|
|
20230601,214600,6390463650,39550,39550,39550,39550,0
|
|
20230601,214500,6390463650,39550,39550,39550,39550,0
|
|
20230601,214400,6390463650,39550,39550,39550,39550,0
|
|
20230601,214300,6390463650,39550,39550,39550,39550,0
|
|
20230601,214200,6390463650,39550,39550,39550,39550,0
|
|
20230601,214100,6390463650,39550,39550,39550,39550,0
|
|
20230601,214000,6390463650,39550,39550,39550,39550,0
|
|
20230601,213900,6390463650,39550,39550,39550,39550,0
|
|
20230601,213800,6390463650,39550,39550,39550,39550,0
|
|
20230601,213700,6390463650,39550,39550,39550,39550,0
|
|
20230601,213600,6390463650,39550,39550,39550,39550,0
|
|
20230601,213500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,213400,6390463650,39550,39550,39550,39550,0
|
|
20230601,213300,6390463650,39550,39550,39550,39550,0
|
|
20230601,213200,6390463650,39550,39550,39550,39550,0
|
|
20230601,213100,6390463650,39550,39550,39550,39550,0
|
|
20230601,213000,6390463650,39550,39550,39550,39550,0
|
|
20230601,212900,6390463650,39550,39550,39550,39550,0
|
|
20230601,212800,6390463650,39550,39550,39550,39550,0
|
|
20230601,212700,6390463650,39550,39550,39550,39550,0
|
|
20230601,212600,6390463650,39550,39550,39550,39550,0
|
|
20230601,212500,6390463650,39550,39550,39550,39550,0
|
|
20230601,212400,6390463650,39550,39550,39550,39550,0
|
|
20230601,212300,6390463650,39550,39550,39550,39550,0
|
|
20230601,212200,6390463650,39550,39550,39550,39550,0
|
|
20230601,212100,6390463650,39550,39550,39550,39550,0
|
|
20230601,212000,6390463650,39550,39550,39550,39550,0
|
|
20230601,211900,6390463650,39550,39550,39550,39550,0
|
|
20230601,211800,6390463650,39550,39550,39550,39550,0
|
|
20230601,211700,6390463650,39550,39550,39550,39550,0
|
|
20230601,211600,6390463650,39550,39550,39550,39550,0
|
|
20230601,211500,6390463650,39550,39550,39550,39550,0
|
|
20230601,211400,6390463650,39550,39550,39550,39550,0
|
|
20230601,211300,6390463650,39550,39550,39550,39550,0
|
|
20230601,211200,6390463650,39550,39550,39550,39550,0
|
|
20230601,211100,6390463650,39550,39550,39550,39550,0
|
|
20230601,211000,6390463650,39550,39550,39550,39550,0
|
|
20230601,210900,6390463650,39550,39550,39550,39550,0
|
|
20230601,210800,6390463650,39550,39550,39550,39550,0
|
|
20230601,210700,6390463650,39550,39550,39550,39550,0
|
|
20230601,210600,6390463650,39550,39550,39550,39550,0
|
|
20230601,210500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,210400,6390463650,39550,39550,39550,39550,0
|
|
20230601,210300,6390463650,39550,39550,39550,39550,0
|
|
20230601,210200,6390463650,39550,39550,39550,39550,0
|
|
20230601,210100,6390463650,39550,39550,39550,39550,0
|
|
20230601,210000,6390463650,39550,39550,39550,39550,0
|
|
20230601,205900,6390463650,39550,39550,39550,39550,0
|
|
20230601,205800,6390463650,39550,39550,39550,39550,0
|
|
20230601,205700,6390463650,39550,39550,39550,39550,0
|
|
20230601,205600,6390463650,39550,39550,39550,39550,0
|
|
20230601,205500,6390463650,39550,39550,39550,39550,0
|
|
20230601,205400,6390463650,39550,39550,39550,39550,0
|
|
20230601,205300,6390463650,39550,39550,39550,39550,0
|
|
20230601,205200,6390463650,39550,39550,39550,39550,0
|
|
20230601,205100,6390463650,39550,39550,39550,39550,0
|
|
20230601,205000,6390463650,39550,39550,39550,39550,0
|
|
20230601,204900,6390463650,39550,39550,39550,39550,0
|
|
20230601,204800,6390463650,39550,39550,39550,39550,0
|
|
20230601,204700,6390463650,39550,39550,39550,39550,0
|
|
20230601,204600,6390463650,39550,39550,39550,39550,0
|
|
20230601,204500,6390463650,39550,39550,39550,39550,0
|
|
20230601,204400,6390463650,39550,39550,39550,39550,0
|
|
20230601,204300,6390463650,39550,39550,39550,39550,0
|
|
20230601,204200,6390463650,39550,39550,39550,39550,0
|
|
20230601,204100,6390463650,39550,39550,39550,39550,0
|
|
20230601,204000,6390463650,39550,39550,39550,39550,0
|
|
20230601,203900,6390463650,39550,39550,39550,39550,0
|
|
20230601,203800,6390463650,39550,39550,39550,39550,0
|
|
20230601,203700,6390463650,39550,39550,39550,39550,0
|
|
20230601,203600,6390463650,39550,39550,39550,39550,0
|
|
20230601,203500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,203400,6390463650,39550,39550,39550,39550,0
|
|
20230601,203300,6390463650,39550,39550,39550,39550,0
|
|
20230601,203200,6390463650,39550,39550,39550,39550,0
|
|
20230601,203100,6390463650,39550,39550,39550,39550,0
|
|
20230601,203000,6390463650,39550,39550,39550,39550,0
|
|
20230601,202900,6390463650,39550,39550,39550,39550,0
|
|
20230601,202800,6390463650,39550,39550,39550,39550,0
|
|
20230601,202700,6390463650,39550,39550,39550,39550,0
|
|
20230601,202600,6390463650,39550,39550,39550,39550,0
|
|
20230601,202500,6390463650,39550,39550,39550,39550,0
|
|
20230601,202400,6390463650,39550,39550,39550,39550,0
|
|
20230601,202300,6390463650,39550,39550,39550,39550,0
|
|
20230601,202200,6390463650,39550,39550,39550,39550,0
|
|
20230601,202100,6390463650,39550,39550,39550,39550,0
|
|
20230601,202000,6390463650,39550,39550,39550,39550,0
|
|
20230601,201900,6390463650,39550,39550,39550,39550,0
|
|
20230601,201800,6390463650,39550,39550,39550,39550,0
|
|
20230601,201700,6390463650,39550,39550,39550,39550,0
|
|
20230601,201600,6390463650,39550,39550,39550,39550,0
|
|
20230601,201500,6390463650,39550,39550,39550,39550,0
|
|
20230601,201400,6390463650,39550,39550,39550,39550,0
|
|
20230601,201300,6390463650,39550,39550,39550,39550,0
|
|
20230601,201200,6390463650,39550,39550,39550,39550,0
|
|
20230601,201100,6390463650,39550,39550,39550,39550,0
|
|
20230601,201000,6390463650,39550,39550,39550,39550,0
|
|
20230601,200900,6390463650,39550,39550,39550,39550,0
|
|
20230601,200800,6390463650,39550,39550,39550,39550,0
|
|
20230601,200700,6390463650,39550,39550,39550,39550,0
|
|
20230601,200600,6390463650,39550,39550,39550,39550,0
|
|
20230601,200500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,200400,6390463650,39550,39550,39550,39550,0
|
|
20230601,200300,6390463650,39550,39550,39550,39550,0
|
|
20230601,200200,6390463650,39550,39550,39550,39550,0
|
|
20230601,200100,6390463650,39550,39550,39550,39550,0
|
|
20230601,200000,6390463650,39550,39550,39550,39550,0
|
|
20230601,195900,6390463650,39550,39550,39550,39550,0
|
|
20230601,195800,6390463650,39550,39550,39550,39550,0
|
|
20230601,195700,6390463650,39550,39550,39550,39550,0
|
|
20230601,195600,6390463650,39550,39550,39550,39550,0
|
|
20230601,195500,6390463650,39550,39550,39550,39550,0
|
|
20230601,195400,6390463650,39550,39550,39550,39550,0
|
|
20230601,195300,6390463650,39550,39550,39550,39550,0
|
|
20230601,195200,6390463650,39550,39550,39550,39550,0
|
|
20230601,195100,6390463650,39550,39550,39550,39550,0
|
|
20230601,195000,6390463650,39550,39550,39550,39550,0
|
|
20230601,194900,6390463650,39550,39550,39550,39550,0
|
|
20230601,194800,6390463650,39550,39550,39550,39550,0
|
|
20230601,194700,6390463650,39550,39550,39550,39550,0
|
|
20230601,194600,6390463650,39550,39550,39550,39550,0
|
|
20230601,194500,6390463650,39550,39550,39550,39550,0
|
|
20230601,194400,6390463650,39550,39550,39550,39550,0
|
|
20230601,194300,6390463650,39550,39550,39550,39550,0
|
|
20230601,194200,6390463650,39550,39550,39550,39550,0
|
|
20230601,194100,6390463650,39550,39550,39550,39550,0
|
|
20230601,194000,6390463650,39550,39550,39550,39550,0
|
|
20230601,193900,6390463650,39550,39550,39550,39550,0
|
|
20230601,193800,6390463650,39550,39550,39550,39550,0
|
|
20230601,193700,6390463650,39550,39550,39550,39550,0
|
|
20230601,193600,6390463650,39550,39550,39550,39550,0
|
|
20230601,193500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,193400,6390463650,39550,39550,39550,39550,0
|
|
20230601,193300,6390463650,39550,39550,39550,39550,0
|
|
20230601,193200,6390463650,39550,39550,39550,39550,0
|
|
20230601,193100,6390463650,39550,39550,39550,39550,0
|
|
20230601,193000,6390463650,39550,39550,39550,39550,0
|
|
20230601,192900,6390463650,39550,39550,39550,39550,0
|
|
20230601,192800,6390463650,39550,39550,39550,39550,0
|
|
20230601,192700,6390463650,39550,39550,39550,39550,0
|
|
20230601,192600,6390463650,39550,39550,39550,39550,0
|
|
20230601,192500,6390463650,39550,39550,39550,39550,0
|
|
20230601,192400,6390463650,39550,39550,39550,39550,0
|
|
20230601,192300,6390463650,39550,39550,39550,39550,0
|
|
20230601,192200,6390463650,39550,39550,39550,39550,0
|
|
20230601,192100,6390463650,39550,39550,39550,39550,0
|
|
20230601,192000,6390463650,39550,39550,39550,39550,0
|
|
20230601,191900,6390463650,39550,39550,39550,39550,0
|
|
20230601,191800,6390463650,39550,39550,39550,39550,0
|
|
20230601,191700,6390463650,39550,39550,39550,39550,0
|
|
20230601,191600,6390463650,39550,39550,39550,39550,0
|
|
20230601,191500,6390463650,39550,39550,39550,39550,0
|
|
20230601,191400,6390463650,39550,39550,39550,39550,0
|
|
20230601,191300,6390463650,39550,39550,39550,39550,0
|
|
20230601,191200,6390463650,39550,39550,39550,39550,0
|
|
20230601,191100,6390463650,39550,39550,39550,39550,0
|
|
20230601,191000,6390463650,39550,39550,39550,39550,0
|
|
20230601,190900,6390463650,39550,39550,39550,39550,0
|
|
20230601,190800,6390463650,39550,39550,39550,39550,0
|
|
20230601,190700,6390463650,39550,39550,39550,39550,0
|
|
20230601,190600,6390463650,39550,39550,39550,39550,0
|
|
20230601,190500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,190400,6390463650,39550,39550,39550,39550,0
|
|
20230601,190300,6390463650,39550,39550,39550,39550,0
|
|
20230601,190200,6390463650,39550,39550,39550,39550,0
|
|
20230601,190100,6390463650,39550,39550,39550,39550,0
|
|
20230601,190000,6390463650,39550,39550,39550,39550,0
|
|
20230601,185900,6390463650,39550,39550,39550,39550,0
|
|
20230601,185800,6390463650,39550,39550,39550,39550,0
|
|
20230601,185700,6390463650,39550,39550,39550,39550,0
|
|
20230601,185600,6390463650,39550,39550,39550,39550,0
|
|
20230601,185500,6390463650,39550,39550,39550,39550,0
|
|
20230601,185400,6390463650,39550,39550,39550,39550,0
|
|
20230601,185300,6390463650,39550,39550,39550,39550,0
|
|
20230601,185200,6390463650,39550,39550,39550,39550,0
|
|
20230601,185100,6390463650,39550,39550,39550,39550,0
|
|
20230601,185000,6390463650,39550,39550,39550,39550,0
|
|
20230601,184900,6390463650,39550,39550,39550,39550,0
|
|
20230601,184800,6390463650,39550,39550,39550,39550,0
|
|
20230601,184700,6390463650,39550,39550,39550,39550,0
|
|
20230601,184600,6390463650,39550,39550,39550,39550,0
|
|
20230601,184500,6390463650,39550,39550,39550,39550,0
|
|
20230601,184400,6390463650,39550,39550,39550,39550,0
|
|
20230601,184300,6390463650,39550,39550,39550,39550,0
|
|
20230601,184200,6390463650,39550,39550,39550,39550,0
|
|
20230601,184100,6390463650,39550,39550,39550,39550,0
|
|
20230601,184000,6390463650,39550,39550,39550,39550,0
|
|
20230601,183900,6390463650,39550,39550,39550,39550,0
|
|
20230601,183800,6390463650,39550,39550,39550,39550,0
|
|
20230601,183700,6390463650,39550,39550,39550,39550,0
|
|
20230601,183600,6390463650,39550,39550,39550,39550,0
|
|
20230601,183500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,183400,6390463650,39550,39550,39550,39550,0
|
|
20230601,183300,6390463650,39550,39550,39550,39550,0
|
|
20230601,183200,6390463650,39550,39550,39550,39550,0
|
|
20230601,183100,6390463650,39550,39550,39550,39550,0
|
|
20230601,183000,6390463650,39550,39550,39550,39550,0
|
|
20230601,182900,6390463650,39550,39550,39550,39550,0
|
|
20230601,182800,6390463650,39550,39550,39550,39550,0
|
|
20230601,182700,6390463650,39550,39550,39550,39550,0
|
|
20230601,182600,6390463650,39550,39550,39550,39550,0
|
|
20230601,182500,6390463650,39550,39550,39550,39550,0
|
|
20230601,182400,6390463650,39550,39550,39550,39550,0
|
|
20230601,182300,6390463650,39550,39550,39550,39550,0
|
|
20230601,182200,6390463650,39550,39550,39550,39550,0
|
|
20230601,182100,6390463650,39550,39550,39550,39550,0
|
|
20230601,182000,6390463650,39550,39550,39550,39550,0
|
|
20230601,181900,6390463650,39550,39550,39550,39550,0
|
|
20230601,181800,6390463650,39550,39550,39550,39550,0
|
|
20230601,181700,6390463650,39550,39550,39550,39550,0
|
|
20230601,181600,6390463650,39550,39550,39550,39550,0
|
|
20230601,181500,6390463650,39550,39550,39550,39550,0
|
|
20230601,181400,6390463650,39550,39550,39550,39550,0
|
|
20230601,181300,6390463650,39550,39550,39550,39550,0
|
|
20230601,181200,6390463650,39550,39550,39550,39550,0
|
|
20230601,181100,6390463650,39550,39550,39550,39550,0
|
|
20230601,181000,6390463650,39550,39550,39550,39550,0
|
|
20230601,180900,6390463650,39550,39550,39550,39550,0
|
|
20230601,180800,6390463650,39550,39550,39550,39550,0
|
|
20230601,180700,6390463650,39550,39550,39550,39550,0
|
|
20230601,180600,6390463650,39550,39550,39550,39550,0
|
|
20230601,180500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,180400,6390463650,39550,39550,39550,39550,0
|
|
20230601,180300,6390463650,39550,39550,39550,39550,0
|
|
20230601,180200,6390463650,39550,39550,39550,39550,0
|
|
20230601,180100,6390463650,39550,39550,39550,39550,0
|
|
20230601,180000,6390463650,39550,39550,39550,39550,0
|
|
20230601,175900,6390463650,39550,39550,39550,39550,0
|
|
20230601,175800,6390463650,39550,39550,39550,39550,0
|
|
20230601,175700,6390463650,39550,39550,39550,39550,0
|
|
20230601,175600,6390463650,39550,39550,39550,39550,0
|
|
20230601,175500,6390463650,39550,39550,39550,39550,0
|
|
20230601,175400,6390463650,39550,39550,39550,39550,0
|
|
20230601,175300,6390463650,39550,39550,39550,39550,0
|
|
20230601,175200,6390463650,39550,39550,39550,39550,0
|
|
20230601,175100,6390463650,39550,39550,39550,39550,0
|
|
20230601,175000,6390463650,39550,39550,39550,39550,0
|
|
20230601,174900,6390463650,39550,39550,39550,39550,0
|
|
20230601,174800,6390463650,39550,39550,39550,39550,0
|
|
20230601,174700,6390463650,39550,39550,39550,39550,0
|
|
20230601,174600,6390463650,39550,39550,39550,39550,0
|
|
20230601,174500,6390463650,39550,39550,39550,39550,0
|
|
20230601,174400,6390463650,39550,39550,39550,39550,0
|
|
20230601,174300,6390463650,39550,39550,39550,39550,0
|
|
20230601,174200,6390463650,39550,39550,39550,39550,0
|
|
20230601,174100,6390463650,39550,39550,39550,39550,0
|
|
20230601,174000,6390463650,39550,39550,39550,39550,0
|
|
20230601,173900,6390463650,39550,39550,39550,39550,0
|
|
20230601,173800,6390463650,39550,39550,39550,39550,0
|
|
20230601,173700,6390463650,39550,39550,39550,39550,0
|
|
20230601,173600,6390463650,39550,39550,39550,39550,0
|
|
20230601,173500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,173400,6390463650,39550,39550,39550,39550,0
|
|
20230601,173300,6390463650,39550,39550,39550,39550,0
|
|
20230601,173200,6390463650,39550,39550,39550,39550,0
|
|
20230601,173100,6390463650,39550,39550,39550,39550,0
|
|
20230601,173000,6390463650,39550,39550,39550,39550,0
|
|
20230601,172900,6390463650,39550,39550,39550,39550,0
|
|
20230601,172800,6390463650,39550,39550,39550,39550,0
|
|
20230601,172700,6390463650,39550,39550,39550,39550,0
|
|
20230601,172600,6390463650,39550,39550,39550,39550,0
|
|
20230601,172500,6390463650,39550,39550,39550,39550,0
|
|
20230601,172400,6390463650,39550,39550,39550,39550,0
|
|
20230601,172300,6390463650,39550,39550,39550,39550,0
|
|
20230601,172200,6390463650,39550,39550,39550,39550,0
|
|
20230601,172100,6390463650,39550,39550,39550,39550,0
|
|
20230601,172000,6390463650,39550,39550,39550,39550,0
|
|
20230601,171900,6390463650,39550,39550,39550,39550,0
|
|
20230601,171800,6390463650,39550,39550,39550,39550,0
|
|
20230601,171700,6390463650,39550,39550,39550,39550,0
|
|
20230601,171600,6390463650,39550,39550,39550,39550,0
|
|
20230601,171500,6390463650,39550,39550,39550,39550,0
|
|
20230601,171400,6390463650,39550,39550,39550,39550,0
|
|
20230601,171300,6390463650,39550,39550,39550,39550,0
|
|
20230601,171200,6390463650,39550,39550,39550,39550,0
|
|
20230601,171100,6390463650,39550,39550,39550,39550,0
|
|
20230601,171000,6390463650,39550,39550,39550,39550,0
|
|
20230601,170900,6390463650,39550,39550,39550,39550,0
|
|
20230601,170800,6390463650,39550,39550,39550,39550,0
|
|
20230601,170700,6390463650,39550,39550,39550,39550,0
|
|
20230601,170600,6390463650,39550,39550,39550,39550,0
|
|
20230601,170500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,170400,6390463650,39550,39550,39550,39550,0
|
|
20230601,170300,6390463650,39550,39550,39550,39550,0
|
|
20230601,170200,6390463650,39550,39550,39550,39550,0
|
|
20230601,170100,6390463650,39550,39550,39550,39550,0
|
|
20230601,170000,6390463650,39550,39550,39550,39550,0
|
|
20230601,165900,6390463650,39550,39550,39550,39550,0
|
|
20230601,165800,6390463650,39550,39550,39550,39550,0
|
|
20230601,165700,6390463650,39550,39550,39550,39550,0
|
|
20230601,165600,6390463650,39550,39550,39550,39550,0
|
|
20230601,165500,6390463650,39550,39550,39550,39550,0
|
|
20230601,165400,6390463650,39550,39550,39550,39550,0
|
|
20230601,165300,6390463650,39550,39550,39550,39550,0
|
|
20230601,165200,6390463650,39550,39550,39550,39550,0
|
|
20230601,165100,6390463650,39550,39550,39550,39550,0
|
|
20230601,165000,6390463650,39550,39550,39550,39550,0
|
|
20230601,164900,6390463650,39550,39550,39550,39550,0
|
|
20230601,164800,6390463650,39550,39550,39550,39550,0
|
|
20230601,164700,6390463650,39550,39550,39550,39550,0
|
|
20230601,164600,6390463650,39550,39550,39550,39550,0
|
|
20230601,164500,6390463650,39550,39550,39550,39550,0
|
|
20230601,164400,6390463650,39550,39550,39550,39550,0
|
|
20230601,164300,6390463650,39550,39550,39550,39550,0
|
|
20230601,164200,6390463650,39550,39550,39550,39550,0
|
|
20230601,164100,6390463650,39550,39550,39550,39550,0
|
|
20230601,164000,6390463650,39550,39550,39550,39550,0
|
|
20230601,163900,6390463650,39550,39550,39550,39550,0
|
|
20230601,163800,6390463650,39550,39550,39550,39550,0
|
|
20230601,163700,6390463650,39550,39550,39550,39550,0
|
|
20230601,163600,6390463650,39550,39550,39550,39550,0
|
|
20230601,163500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,163400,6390463650,39550,39550,39550,39550,0
|
|
20230601,163300,6390463650,39550,39550,39550,39550,0
|
|
20230601,163200,6390463650,39550,39550,39550,39550,0
|
|
20230601,163100,6390463650,39550,39550,39550,39550,0
|
|
20230601,163000,6390463650,39550,39550,39550,39550,0
|
|
20230601,162900,6390463650,39550,39550,39550,39550,0
|
|
20230601,162800,6390463650,39550,39550,39550,39550,0
|
|
20230601,162700,6390463650,39550,39550,39550,39550,0
|
|
20230601,162600,6390463650,39550,39550,39550,39550,0
|
|
20230601,162500,6390463650,39550,39550,39550,39550,0
|
|
20230601,162400,6390463650,39550,39550,39550,39550,0
|
|
20230601,162300,6390463650,39550,39550,39550,39550,0
|
|
20230601,162200,6390463650,39550,39550,39550,39550,0
|
|
20230601,162100,6390463650,39550,39550,39550,39550,0
|
|
20230601,162000,6390463650,39550,39550,39550,39550,0
|
|
20230601,161900,6390463650,39550,39550,39550,39550,0
|
|
20230601,161800,6390463650,39550,39550,39550,39550,0
|
|
20230601,161700,6390463650,39550,39550,39550,39550,0
|
|
20230601,161600,6390463650,39550,39550,39550,39550,0
|
|
20230601,161500,6390463650,39550,39550,39550,39550,0
|
|
20230601,161400,6390463650,39550,39550,39550,39550,0
|
|
20230601,161300,6390463650,39550,39550,39550,39550,0
|
|
20230601,161200,6390463650,39550,39550,39550,39550,0
|
|
20230601,161100,6390463650,39550,39550,39550,39550,0
|
|
20230601,161000,6390463650,39550,39550,39550,39550,0
|
|
20230601,160900,6390463650,39550,39550,39550,39550,0
|
|
20230601,160800,6390463650,39550,39550,39550,39550,0
|
|
20230601,160700,6390463650,39550,39550,39550,39550,0
|
|
20230601,160600,6390463650,39550,39550,39550,39550,0
|
|
20230601,160500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,160400,6390463650,39550,39550,39550,39550,0
|
|
20230601,160300,6390463650,39550,39550,39550,39550,0
|
|
20230601,160200,6390463650,39550,39550,39550,39550,0
|
|
20230601,160100,6390463650,39550,39550,39550,39550,0
|
|
20230601,160000,6390463650,39550,39550,39550,39550,0
|
|
20230601,155900,6390463650,39550,39550,39550,39550,0
|
|
20230601,155800,6390463650,39550,39550,39550,39550,0
|
|
20230601,155700,6390463650,39550,39550,39550,39550,0
|
|
20230601,155600,6390463650,39550,39550,39550,39550,0
|
|
20230601,155500,6390463650,39550,39550,39550,39550,0
|
|
20230601,155400,6390463650,39550,39550,39550,39550,0
|
|
20230601,155300,6390463650,39550,39550,39550,39550,0
|
|
20230601,155200,6390463650,39550,39550,39550,39550,0
|
|
20230601,155100,6390463650,39550,39550,39550,39550,0
|
|
20230601,155000,6390463650,39550,39550,39550,39550,0
|
|
20230601,154900,6390463650,39550,39550,39550,39550,0
|
|
20230601,154800,6390463650,39550,39550,39550,39550,0
|
|
20230601,154700,6390463650,39550,39550,39550,39550,0
|
|
20230601,154600,6390463650,39550,39550,39550,39550,0
|
|
20230601,154500,6390463650,39550,39550,39550,39550,0
|
|
20230601,154400,6390463650,39550,39550,39550,39550,0
|
|
20230601,154300,6390463650,39550,39550,39550,39550,0
|
|
20230601,154200,6390463650,39550,39550,39550,39550,0
|
|
20230601,154100,6390463650,39550,39550,39550,39550,0
|
|
20230601,154000,6390463650,39550,39550,39550,39550,0
|
|
20230601,153900,6390463650,39550,39550,39550,39550,0
|
|
20230601,153800,6390463650,39550,39550,39550,39550,0
|
|
20230601,153700,6390463650,39550,39550,39550,39550,0
|
|
20230601,153600,6390463650,39550,39550,39550,39550,0
|
|
20230601,153500,6390463650,39550,39550,39550,39550,5193
|
|
20230601,153400,6390463650,39550,39550,39550,39550,0
|
|
20230601,153300,6390463650,39550,39550,39550,39550,0
|
|
20230601,153200,6390463650,39550,39550,39550,39550,0
|
|
20230601,153100,6390463650,39550,39550,39550,39550,0
|
|
20230601,153000,6390463650,39550,39550,39550,39550,5193
|
|
20230601,152900,6185080500,39550,39550,39550,39550,0
|
|
20230601,152800,6185080500,39550,39550,39550,39550,0
|
|
20230601,152700,6185080500,39550,39550,39550,39550,0
|
|
20230601,152600,6185080500,39550,39550,39550,39550,0
|
|
20230601,152500,6185080500,39550,39550,39550,39550,0
|
|
20230601,152400,6185080500,39550,39550,39550,39550,0
|
|
20230601,152300,6185080500,39550,39550,39550,39550,0
|
|
20230601,152200,6185080500,39550,39550,39550,39550,0
|
|
20230601,152100,6185080500,39550,39550,39550,39550,0
|
|
20230601,152000,6185080500,39550,39550,39550,39550,0
|
|
20230601,151900,6185080500,39550,39550,39600,39550,395
|
|
20230601,151800,6169451950,39550,39550,39550,39550,635
|
|
20230601,151700,6144337700,39550,39550,39600,39550,1254
|
|
20230601,151600,6094704550,39550,39600,39600,39550,227
|
|
20230601,151500,6085715600,39550,39600,39600,39550,774
|
|
20230601,151400,6055067900,39600,39550,39600,39550,606
|
|
20230601,151300,6031097400,39600,39550,39600,39500,431
|
|
20230601,151200,6014042800,39550,39550,39600,39550,445
|
|
20230601,151100,5996421900,39600,39550,39600,39500,141
|
|
20230601,151000,5990845200,39550,39550,39550,39500,707
|
|
20230601,150900,5962883750,39500,39550,39550,39500,212
|
|
20230601,150800,5954500300,39500,39550,39600,39500,134
|
|
20230601,150700,5949199900,39600,39500,39600,39500,775
|
|
20230601,150600,5918541600,39550,39550,39550,39500,148
|
|
20230601,150500,5912688500,39550,39500,39550,39500,379
|
|
20230601,150400,5897704050,39500,39500,39550,39500,103
|
|
20230601,150300,5893631100,39550,39500,39550,39500,505
|
|
20230601,150200,5873660100,39550,39500,39550,39500,328
|
|
20230601,150100,5860698200,39550,39500,39550,39500,76
|
|
20230601,150000,5857694400,39550,39500,39550,39450,237
|
|
20230601,145900,5848327500,39450,39500,39550,39450,183
|
|
20230601,145800,5841095700,39550,39500,39550,39500,382
|
|
20230601,145700,5826001350,39550,39500,39550,39450,371
|
|
20230601,145600,5811338200,39450,39500,39500,39450,345
|
|
20230601,145500,5797714900,39500,39450,39500,39450,219
|
|
20230601,145400,5789066100,39450,39500,39500,39450,664
|
|
20230601,145300,5762840950,39450,39500,39550,39450,631
|
|
20230601,145200,5737918100,39550,39550,39550,39450,252
|
|
20230601,145100,5727964650,39450,39500,39550,39450,280
|
|
20230601,145000,5716909000,39500,39550,39550,39450,784
|
|
20230601,144900,5685944100,39500,39450,39550,39450,146
|
|
20230601,144800,5680178800,39450,39500,39500,39450,125
|
|
20230601,144700,5675243900,39500,39450,39550,39450,540
|
|
20230601,144600,5653917150,39450,39450,39500,39450,282
|
|
20230601,144500,5642788200,39450,39500,39500,39450,144
|
|
20230601,144400,5637103300,39500,39450,39500,39450,575
|
|
20230601,144300,5614398950,39500,39450,39500,39450,281
|
|
20230601,144200,5603308900,39450,39450,39500,39450,112
|
|
20230601,144100,5598886750,39450,39450,39500,39450,82
|
|
20230601,144000,5595650600,39450,39500,39500,39450,581
|
|
20230601,143900,5572705100,39450,39550,39550,39450,439
|
|
20230601,143800,5555367250,39500,39500,39600,39500,129
|
|
20230601,143700,5550266600,39500,39500,39550,39500,950
|
|
20230601,143600,5512697850,39500,39500,39550,39500,248
|
|
20230601,143500,5502898300,39500,39500,39550,39500,140
|
|
20230601,143400,5497364350,39550,39500,39550,39450,271
|
|
20230601,143300,5486659450,39500,39450,39500,39450,129
|
|
20230601,143200,5481566000,39450,39400,39500,39400,101
|
|
20230601,143100,5477578700,39400,39500,39500,39400,654
|
|
20230601,143000,5451748450,39450,39450,39500,39400,252
|
|
20230601,142900,5441808600,39500,39450,39500,39450,116
|
|
20230601,142800,5437227450,39500,39450,39500,39450,638
|
|
20230601,142700,5412050300,39450,39500,39500,39400,814
|
|
20230601,142600,5379907950,39550,39550,39550,39500,184
|
|
20230601,142500,5372632850,39550,39500,39550,39500,199
|
|
20230601,142400,5364768100,39550,39500,39600,39500,612
|
|
20230601,142300,5340564050,39500,39500,39550,39500,196
|
|
20230601,142200,5332818200,39550,39500,39550,39450,993
|
|
20230601,142100,5293617350,39500,39500,39550,39500,634
|
|
20230601,142000,5268546950,39550,39500,39550,39500,132
|
|
20230601,141900,5263329200,39500,39500,39550,39450,143
|
|
20230601,141800,5257677650,39500,39500,39500,39450,512
|
|
20230601,141700,5237469050,39550,39500,39550,39450,532
|
|
20230601,141600,5216431650,39500,39500,39550,39450,94
|
|
20230601,141500,5212719050,39450,39500,39550,39450,340
|
|
20230601,141400,5199290550,39550,39500,39550,39500,524
|
|
20230601,141300,5178570450,39500,39500,39550,39450,386
|
|
20230601,141200,5163317550,39550,39550,39550,39500,95
|
|
20230601,141100,5159564950,39500,39550,39550,39450,855
|
|
20230601,141000,5125781800,39500,39500,39550,39500,1202
|
|
20230601,140900,5078264500,39550,39500,39550,39500,131
|
|
20230601,140800,5073085750,39500,39450,39550,39450,582
|
|
20230601,140700,5050085450,39500,39450,39500,39450,462
|
|
20230601,140600,5031836750,39450,39500,39550,39450,401
|
|
20230601,140500,5015989100,39500,39500,39550,39500,598
|
|
20230601,140400,4992358550,39550,39550,39550,39500,688
|
|
20230601,140300,4965149700,39550,39500,39550,39500,340
|
|
20230601,140200,4951705800,39500,39500,39550,39450,1110
|
|
20230601,140100,4907858250,39450,39500,39500,39450,894
|
|
20230601,140000,4872548500,39450,39500,39500,39450,228
|
|
20230601,135900,4863546750,39500,39500,39500,39450,547
|
|
20230601,135800,4841953000,39450,39300,39500,39300,2197
|
|
20230601,135700,4755310800,39300,39350,39350,39300,632
|
|
20230601,135600,4730441800,39350,39350,39350,39250,116
|
|
20230601,135500,4725879700,39350,39300,39350,39300,420
|
|
20230601,135400,4709359550,39350,39300,39350,39250,412
|
|
20230601,135300,4693151150,39300,39200,39300,39200,459
|
|
20230601,135200,4675133150,39250,39250,39250,39200,426
|
|
20230601,135100,4658415900,39200,39250,39300,39200,959
|
|
20230601,135000,4620760150,39300,39250,39300,39250,62
|
|
20230601,134900,4618326600,39300,39300,39300,39300,125
|
|
20230601,134800,4613414100,39300,39250,39350,39250,543
|
|
20230601,134700,4592075000,39250,39250,39300,39250,940
|
|
20230601,134600,4555135000,39250,39250,39250,39250,203
|
|
20230601,134500,4547167250,39250,39250,39300,39250,459
|
|
20230601,134400,4529130250,39250,39250,39300,39250,407
|
|
20230601,134300,4513154000,39250,39250,39300,39250,136
|
|
20230601,134200,4507815750,39250,39300,39300,39250,13
|
|
20230601,134100,4507305350,39250,39250,39250,39250,102
|
|
20230601,134000,4503301850,39200,39200,39250,39200,110
|
|
20230601,133900,4498984950,39250,39200,39250,39200,131
|
|
20230601,133800,4493845100,39200,39150,39250,39150,460
|
|
20230601,133700,4475796900,39200,39200,39200,39150,331
|
|
20230601,133600,4462829650,39250,39200,39250,39200,6
|
|
20230601,133500,4462594300,39200,39250,39250,39200,509
|
|
20230601,133400,4442617850,39250,39200,39250,39200,38
|
|
20230601,133300,4441128100,39200,39200,39250,39200,35
|
|
20230601,133200,4439755850,39250,39200,39250,39200,85
|
|
20230601,133100,4436423200,39200,39150,39200,39150,362
|
|
20230601,133000,4422234200,39150,39150,39200,39150,104
|
|
20230601,132900,4418158950,39150,39150,39200,39150,26
|
|
20230601,132800,4417140650,39200,39200,39200,39150,711
|
|
20230601,132700,4389272450,39200,39150,39200,39150,51
|
|
20230601,132600,4387275600,39200,39150,39200,39150,4
|
|
20230601,132500,4387118850,39150,39100,39150,39100,477
|
|
20230601,132400,4368444400,39100,39150,39150,39100,39
|
|
20230601,132300,4366919450,39100,39100,39100,39100,48
|
|
20230601,132200,4365042650,39100,39150,39150,39100,374
|
|
20230601,132100,4350401450,39100,39100,39100,39050,38
|
|
20230601,132000,4348915700,39050,39100,39150,39050,36
|
|
20230601,131900,4347508450,39050,39050,39100,39050,72
|
|
20230601,131800,4344694900,39100,39150,39200,38950,354
|
|
20230601,131700,4330872100,39150,39200,39200,38900,4079
|
|
20230601,131600,4171680100,39150,39150,39200,39150,14
|
|
20230601,131500,4171131950,39200,39150,39200,39150,455
|
|
20230601,131400,4153298550,39150,39150,39150,39150,16
|
|
20230601,131300,4152672150,39150,39150,39200,39150,123
|
|
20230601,131200,4147856650,39150,39150,39200,39150,517
|
|
20230601,131100,4127597100,39200,39150,39200,39150,14
|
|
20230601,131000,4127048800,39150,39200,39200,39150,484
|
|
20230601,130900,4108100050,39150,39150,39150,39150,165
|
|
20230601,130800,4101640300,39200,39150,39200,39150,450
|
|
20230601,130700,4084002100,39150,39150,39150,39150,81
|
|
20230601,130600,4080830950,39150,39150,39150,39150,15
|
|
20230601,130500,4080243700,39150,39200,39200,39100,76
|
|
20230601,130400,4077267950,39100,39200,39200,39100,1851
|
|
20230601,130300,4004888850,39200,39150,39200,39100,153
|
|
20230601,130200,3998898750,39150,39100,39150,39100,596
|
|
20230601,130100,3975565850,39200,39100,39200,39100,11
|
|
20230601,130000,3975135650,39150,39150,39150,39100,415
|
|
20230601,125900,3958888450,39150,39150,39150,39100,430
|
|
20230601,125800,3942055750,39100,39100,39100,39100,54
|
|
20230601,125700,3939944350,39150,39100,39150,39100,32
|
|
20230601,125600,3938692400,39100,39100,39100,39100,47
|
|
20230601,125500,3936854700,39100,39100,39150,39100,607
|
|
20230601,125400,3913096350,39100,39200,39200,39100,1043
|
|
20230601,125300,3872284000,39150,39150,39150,39150,1089
|
|
20230601,125200,3829649650,39150,39150,39200,39150,452
|
|
20230601,125100,3811931850,39200,39150,39200,39150,13
|
|
20230601,125000,3811422750,39150,39150,39200,39150,54
|
|
20230601,124900,3809308600,39150,39200,39200,39150,606
|
|
20230601,124800,3785553900,39150,39150,39150,39150,64
|
|
20230601,124700,3783048300,39200,39200,39200,39150,912
|
|
20230601,124600,3747298400,39200,39200,39200,39200,385
|
|
20230601,124500,3732206400,39250,39200,39250,39200,470
|
|
20230601,124400,3713762650,39200,39250,39250,39200,11
|
|
20230601,124300,3713331400,39250,39200,39250,39200,110
|
|
20230601,124200,3709018500,39150,39150,39150,39150,10
|
|
20230601,124100,3708627000,39250,39150,39250,39150,1620
|
|
20230601,124000,3645131800,39150,39150,39200,39150,53
|
|
20230601,123900,3643056800,39200,39200,39200,39200,373
|
|
20230601,123800,3628435200,39150,39150,39200,39150,34
|
|
20230601,123700,3627103950,39150,39200,39200,39150,359
|
|
20230601,123600,3613031850,39200,39250,39250,39200,318
|
|
20230601,123500,3600550850,39200,39200,39250,39200,62
|
|
20230601,123400,3598119950,39200,39200,39250,39200,77
|
|
20230601,123300,3595101500,39200,39200,39250,39200,156
|
|
20230601,123200,3588985550,39250,39250,39250,39200,357
|
|
20230601,123100,3574973800,39250,39200,39250,39200,37
|
|
20230601,123000,3573523300,39200,39200,39250,39200,30
|
|
20230601,122900,3572347250,39200,39250,39250,39200,497
|
|
20230601,122800,3552840350,39200,39200,39250,39200,86
|
|
20230601,122700,3549467850,39200,39250,39250,39200,93
|
|
20230601,122600,3545819750,39250,39150,39250,39150,227
|
|
20230601,122500,3536922500,39200,39150,39200,39150,51
|
|
20230601,122400,3534925350,39200,39200,39200,39150,96
|
|
20230601,122300,3531163450,39200,39200,39200,39200,44
|
|
20230601,122200,3529438650,39200,39150,39200,39150,358
|
|
20230601,122100,3515405550,39200,39200,39200,39150,147
|
|
20230601,122000,3509644950,39200,39200,39250,39200,35
|
|
20230601,121900,3508272900,39200,39200,39200,39150,646
|
|
20230601,121800,3482950200,39150,39150,39200,39150,86
|
|
20230601,121700,3479582300,39150,39200,39200,39150,35
|
|
20230601,121600,3478211350,39200,39150,39200,39150,521
|
|
20230601,121500,3457788650,39150,39200,39200,39150,86
|
|
20230601,121400,3454421700,39200,39200,39200,39150,263
|
|
20230601,121300,3444112300,39200,39150,39200,39150,909
|
|
20230601,121200,3408480600,39150,39150,39200,39150,39
|
|
20230601,121100,3406953650,39150,39150,39150,39150,10
|
|
20230601,121000,3406562150,39150,39150,39150,39150,32
|
|
20230601,120900,3405309350,39200,39150,39200,39150,376
|
|
20230601,120800,3390572750,39150,39150,39150,39150,305
|
|
20230601,120700,3378632000,39150,39200,39200,39150,74
|
|
20230601,120600,3375734400,39200,39150,39200,39150,445
|
|
20230601,120500,3358290900,39150,39150,39150,39150,250
|
|
20230601,120400,3348503400,39150,39150,39150,39150,10
|
|
20230601,120300,3348111900,39200,39150,39200,39150,666
|
|
20230601,120200,3322005750,39150,39150,39150,39100,529
|
|
20230601,120100,3301308250,39150,39150,39200,39150,70
|
|
20230601,120000,3298567550,39100,39150,39200,39100,451
|
|
20230601,115900,3280912550,39150,39150,39200,39150,120
|
|
20230601,115800,3276214500,39150,39150,39150,39150,47
|
|
20230601,115700,3274374450,39150,39150,39200,39150,95
|
|
20230601,115600,3270654200,39150,39150,39150,39100,289
|
|
20230601,115500,3259341600,39100,39150,39150,39100,41
|
|
20230601,115400,3257738000,39100,39150,39150,39100,78
|
|
20230601,115300,3254684450,39150,39100,39150,39100,472
|
|
20230601,115200,3236207850,39100,39100,39100,39100,14
|
|
20230601,115100,3235660450,39100,39100,39150,39100,18
|
|
20230601,115000,3234956500,39100,39100,39150,39100,560
|
|
20230601,114900,3213037400,39100,39100,39150,39100,41
|
|
20230601,114800,3211434250,39150,39100,39150,39100,81
|
|
20230601,114700,3208264100,39100,39150,39150,39100,111
|
|
20230601,114600,3203918950,39100,39050,39100,39050,106
|
|
20230601,114500,3199776100,39100,39100,39100,39100,34
|
|
20230601,114400,3198446700,39100,39050,39100,39050,57
|
|
20230601,114300,3196218500,39050,39100,39100,39050,443
|
|
20230601,114200,3178898400,39050,39100,39100,39050,11
|
|
20230601,114100,3178468800,39050,39050,39100,39050,323
|
|
20230601,114000,3165840500,39100,39050,39100,39050,579
|
|
20230601,113900,3143209450,39050,39050,39050,39050,324
|
|
20230601,113800,3130557250,39100,39050,39100,39050,20
|
|
20230601,113700,3129776200,39050,39000,39050,39000,309
|
|
20230601,113600,3117720300,38950,38950,38950,38950,11
|
|
20230601,113500,3117291850,38950,39000,39000,38900,60
|
|
20230601,113400,3114955900,38950,38950,38950,38900,856
|
|
20230601,113300,3081616450,38950,38900,38950,38850,2318
|
|
20230601,113200,2991422750,38900,38900,38900,38850,775
|
|
20230601,113100,2961275400,38900,38950,38950,38850,5902
|
|
20230601,113000,2731588550,38950,39000,39000,38950,589
|
|
20230601,112900,2708620350,39000,39000,39000,38950,16
|
|
20230601,112800,2707996950,38950,38950,38950,38950,81
|
|
20230601,112700,2704842000,39000,39050,39050,38950,978
|
|
20230601,112600,2666678750,39000,39000,39000,39000,68
|
|
20230601,112500,2664026750,39050,39050,39050,39000,83
|
|
20230601,112400,2660788500,39000,39050,39050,39000,306
|
|
20230601,112300,2648840700,39050,39000,39050,39000,497
|
|
20230601,112200,2629434350,39000,39000,39050,39000,34
|
|
20230601,112100,2628108250,39000,39000,39050,39000,41
|
|
20230601,112000,2626508900,39050,39000,39050,39000,518
|
|
20230601,111900,2606285100,39050,39050,39050,38950,140
|
|
20230601,111800,2600820050,39000,38950,39000,38950,382
|
|
20230601,111700,2585924900,39000,39000,39000,39000,736
|
|
20230601,111600,2557220900,38950,39000,39000,38950,20
|
|
20230601,111500,2556441400,39000,39050,39100,39000,1052
|
|
20230601,111400,2515384000,39050,39100,39100,39050,429
|
|
20230601,111300,2498610600,39050,39050,39050,39050,187
|
|
20230601,111200,2491308250,39050,39050,39050,39050,274
|
|
20230601,111100,2480608550,39050,39100,39100,39050,119
|
|
20230601,111000,2475957500,39050,39000,39050,38950,331
|
|
20230601,110900,2463046550,39000,38950,39000,38950,540
|
|
20230601,110800,2442013500,39000,38950,39000,38950,95
|
|
20230601,110700,2438313100,38950,38900,39000,38900,787
|
|
20230601,110600,2407659800,38900,38950,38950,38900,349
|
|
20230601,110500,2394069750,38950,38950,39000,38900,683
|
|
20230601,110400,2367468550,39000,39000,39050,38950,4156
|
|
20230601,110300,2205332850,39000,39000,39050,39000,474
|
|
20230601,110200,2186846500,39050,39000,39050,39000,124
|
|
20230601,110100,2182009850,39000,39000,39050,39000,46
|
|
20230601,110000,2180215600,39000,39000,39050,39000,455
|
|
20230601,105900,2162450750,39000,39000,39000,39000,59
|
|
20230601,105800,2160149750,39050,39050,39050,39000,162
|
|
20230601,105700,2153825050,39050,39050,39100,39050,2542
|
|
20230601,105600,2054539200,39100,39050,39100,39050,61
|
|
20230601,105500,2052157100,39050,39050,39050,39000,337
|
|
20230601,105400,2038997300,39050,39050,39050,39000,1105
|
|
20230601,105300,1995849300,39050,39050,39050,39000,142
|
|
20230601,105200,1990305100,39000,39100,39100,39000,2262
|
|
20230601,105100,1901980000,39100,39250,39250,39100,6023
|
|
20230601,105000,1666153000,39200,39200,39200,39200,185
|
|
20230601,104900,1658901000,39200,39250,39250,39200,68
|
|
20230601,104800,1656234800,39300,39300,39300,39300,1
|
|
20230601,104700,1656195500,39300,39250,39300,39250,518
|
|
20230601,104600,1635863850,39250,39200,39250,39200,32
|
|
20230601,104500,1634607950,39200,39200,39250,39200,232
|
|
20230601,104400,1625510650,39250,39250,39250,39200,618
|
|
20230601,104300,1601255450,39250,39250,39250,39250,583
|
|
20230601,104200,1578372700,39300,39300,39300,39250,11
|
|
20230601,104100,1577940500,39250,39250,39300,39250,526
|
|
20230601,104000,1557271300,39250,39250,39250,39250,0
|
|
20230601,103900,1557271300,39250,39250,39250,39250,84
|
|
20230601,103800,1553974300,39300,39300,39300,39250,151
|
|
20230601,103700,1548040050,39300,39250,39300,39250,418
|
|
20230601,103600,1531612800,39250,39250,39300,39250,17
|
|
20230601,103500,1530945500,39300,39250,39300,39250,12
|
|
20230601,103400,1530474450,39250,39250,39250,39250,53
|
|
20230601,103300,1528394200,39250,39250,39250,39250,164
|
|
20230601,103200,1521957200,39250,39300,39300,39250,48
|
|
20230601,103100,1520073050,39250,39250,39250,39250,412
|
|
20230601,103000,1503902050,39200,39250,39250,39200,431
|
|
20230601,102900,1486986600,39250,39250,39250,39250,114
|
|
20230601,102800,1482512100,39250,39300,39300,39250,467
|
|
20230601,102700,1464161350,39250,39300,39300,39250,421
|
|
20230601,102600,1447635650,39300,39250,39300,39250,80
|
|
20230601,102500,1444492800,39250,39300,39300,39250,142
|
|
20230601,102400,1438913700,39300,39250,39300,39250,346
|
|
20230601,102300,1425317700,39250,39200,39250,39200,1109
|
|
20230601,102200,1381797100,39200,39250,39250,39200,16
|
|
20230601,102100,1381169850,39200,39200,39250,39200,465
|
|
20230601,102000,1362919700,39200,39200,39250,39200,131
|
|
20230601,101900,1357778950,39200,39200,39200,39200,148
|
|
20230601,101800,1351977350,39200,39200,39250,39200,441
|
|
20230601,101700,1334668850,39200,39200,39200,39200,20
|
|
20230601,101600,1333884850,39200,39200,39250,39200,31
|
|
20230601,101500,1332669300,39200,39250,39250,39200,40
|
|
20230601,101400,1331101250,39200,39200,39250,39200,482
|
|
20230601,101300,1312184650,39200,39200,39250,39200,45
|
|
20230601,101200,1310420600,39200,39200,39250,39200,22
|
|
20230601,101100,1309557400,39200,39200,39200,39150,532
|
|
20230601,101000,1288703300,39200,39150,39200,39150,77
|
|
20230601,100900,1285688650,39150,39150,39150,39150,75
|
|
20230601,100800,1282752400,39150,39250,39250,39150,3307
|
|
20230601,100700,1153197850,39250,39250,39250,39200,255
|
|
20230601,100600,1143201400,39250,39300,39300,39250,2632
|
|
20230601,100500,1039895250,39300,39300,39300,39300,534
|
|
20230601,100400,1018909050,39250,39250,39300,39250,15
|
|
20230601,100300,1018319900,39300,39300,39300,39300,18
|
|
20230601,100200,1017612500,39300,39300,39300,39250,123
|
|
20230601,100100,1012779250,39300,39300,39300,39250,497
|
|
20230601,100000,993248000,39300,39250,39300,39250,23
|
|
20230601,095900,992344800,39250,39250,39250,39250,0
|
|
20230601,095800,992344800,39250,39250,39300,39250,351
|
|
20230601,095700,978551150,39300,39300,39300,39300,2
|
|
20230601,095600,978472550,39300,39300,39300,39250,8
|
|
20230601,095500,978158200,39300,39300,39300,39300,1020
|
|
20230601,095400,938072200,39350,39400,39450,39350,311
|
|
20230601,095300,925824850,39400,39450,39450,39400,177
|
|
20230601,095200,918846950,39450,39400,39450,39400,472
|
|
20230601,095100,900247400,39400,39400,39400,39400,116
|
|
20230601,095000,895677000,39400,39400,39400,39350,60
|
|
20230601,094900,893313150,39400,39350,39400,39350,66
|
|
20230601,094800,890715900,39300,39450,39450,39300,166
|
|
20230601,094700,884183350,39450,39250,39500,39250,6787
|
|
20230601,094600,616753300,39250,39250,39300,39250,134
|
|
20230601,094500,611490650,39250,39300,39300,39250,230
|
|
20230601,094400,602462900,39300,39250,39300,39250,48
|
|
20230601,094300,600577200,39250,39250,39300,39250,702
|
|
20230601,094200,573019400,39250,39300,39300,39250,124
|
|
20230601,094100,568147650,39300,39350,39400,39300,376
|
|
20230601,094000,553356650,39400,39400,39450,39400,103
|
|
20230601,093900,549298400,39400,39300,39400,39300,1071
|
|
20230601,093800,507132050,39250,39250,39300,39250,57
|
|
20230601,093700,504893850,39250,39250,39250,39250,38
|
|
20230601,093600,503402350,39250,39300,39300,39200,116
|
|
20230601,093500,498845000,39300,39250,39300,39200,82
|
|
20230601,093400,495626800,39200,39250,39250,39200,135
|
|
20230601,093300,490330750,39300,39250,39300,39200,209
|
|
20230601,093200,482127700,39250,39200,39250,39200,46
|
|
20230601,093100,480324100,39250,39300,39300,39250,109
|
|
20230601,093000,476044150,39250,39300,39300,39250,62
|
|
20230601,092900,473609450,39250,39250,39250,39200,247
|
|
20230601,092800,463923700,39250,39250,39250,39200,392
|
|
20230601,092700,448540450,39200,39250,39250,39200,197
|
|
20230601,092600,440815500,39200,39250,39300,39200,471
|
|
20230601,092500,422345150,39250,39250,39250,39200,572
|
|
20230601,092400,399911800,39200,39250,39250,39200,1363
|
|
20230601,092300,346414550,39250,39200,39250,39200,86
|
|
20230601,092200,343039250,39200,39200,39250,39200,163
|
|
20230601,092100,336647550,39250,39200,39250,39200,68
|
|
20230601,092000,333980250,39250,39200,39250,39200,122
|
|
20230601,091900,329195400,39200,39250,39300,39200,2205
|
|
20230601,091800,242642700,39250,39300,39350,39250,93
|
|
20230601,091700,238986350,39300,39300,39300,39300,317
|
|
20230601,091600,226528250,39350,39300,39350,39250,54
|
|
20230601,091500,224404750,39350,39300,39350,39300,521
|
|
20230601,091400,203927000,39300,39250,39300,39250,142
|
|
20230601,091300,198351950,39250,39200,39250,39200,111
|
|
20230601,091200,193995250,39200,39250,39250,39200,172
|
|
20230601,091100,187244800,39250,39250,39250,39200,229
|
|
20230601,091000,178256800,39250,39200,39250,39200,44
|
|
20230601,090900,176530050,39200,39200,39200,39200,102
|
|
20230601,090800,172531650,39200,39300,39300,39200,59
|
|
20230601,090700,170216200,39250,39300,39350,39250,1095
|
|
20230601,090600,127170200,39300,39350,39350,39300,219
|
|
20230601,090500,118561750,39450,39300,39450,39300,1574
|
|
20230601,090400,56606650,39300,39350,39350,39300,117
|
|
20230601,090300,52003000,39350,39350,39350,39300,134
|
|
20230601,090200,46730300,39350,39400,39400,39300,102
|
|
20230601,090100,42717300,39400,39200,39400,39200,407
|
|
20230601,090000,26740800,39150,39150,39150,39150,656
|