776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,215300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,215200,4045845650,36750,36750,36750,36750,0
|
|
20230602,215100,4045845650,36750,36750,36750,36750,0
|
|
20230602,215000,4045845650,36750,36750,36750,36750,0
|
|
20230602,214900,4045845650,36750,36750,36750,36750,0
|
|
20230602,214800,4045845650,36750,36750,36750,36750,0
|
|
20230602,214700,4045845650,36750,36750,36750,36750,0
|
|
20230602,214600,4045845650,36750,36750,36750,36750,0
|
|
20230602,214500,4045845650,36750,36750,36750,36750,0
|
|
20230602,214400,4045845650,36750,36750,36750,36750,0
|
|
20230602,214300,4045845650,36750,36750,36750,36750,0
|
|
20230602,214200,4045845650,36750,36750,36750,36750,0
|
|
20230602,214100,4045845650,36750,36750,36750,36750,0
|
|
20230602,214000,4045845650,36750,36750,36750,36750,0
|
|
20230602,213900,4045845650,36750,36750,36750,36750,0
|
|
20230602,213800,4045845650,36750,36750,36750,36750,0
|
|
20230602,213700,4045845650,36750,36750,36750,36750,0
|
|
20230602,213600,4045845650,36750,36750,36750,36750,0
|
|
20230602,213500,4045845650,36750,36750,36750,36750,0
|
|
20230602,213400,4045845650,36750,36750,36750,36750,0
|
|
20230602,213300,4045845650,36750,36750,36750,36750,0
|
|
20230602,213200,4045845650,36750,36750,36750,36750,0
|
|
20230602,213100,4045845650,36750,36750,36750,36750,0
|
|
20230602,213000,4045845650,36750,36750,36750,36750,0
|
|
20230602,212900,4045845650,36750,36750,36750,36750,0
|
|
20230602,212800,4045845650,36750,36750,36750,36750,0
|
|
20230602,212700,4045845650,36750,36750,36750,36750,0
|
|
20230602,212600,4045845650,36750,36750,36750,36750,0
|
|
20230602,212500,4045845650,36750,36750,36750,36750,0
|
|
20230602,212400,4045845650,36750,36750,36750,36750,0
|
|
20230602,212300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,212200,4045845650,36750,36750,36750,36750,0
|
|
20230602,212100,4045845650,36750,36750,36750,36750,0
|
|
20230602,212000,4045845650,36750,36750,36750,36750,0
|
|
20230602,211900,4045845650,36750,36750,36750,36750,0
|
|
20230602,211800,4045845650,36750,36750,36750,36750,0
|
|
20230602,211700,4045845650,36750,36750,36750,36750,0
|
|
20230602,211600,4045845650,36750,36750,36750,36750,0
|
|
20230602,211500,4045845650,36750,36750,36750,36750,0
|
|
20230602,211400,4045845650,36750,36750,36750,36750,0
|
|
20230602,211300,4045845650,36750,36750,36750,36750,0
|
|
20230602,211200,4045845650,36750,36750,36750,36750,0
|
|
20230602,211100,4045845650,36750,36750,36750,36750,0
|
|
20230602,211000,4045845650,36750,36750,36750,36750,0
|
|
20230602,210900,4045845650,36750,36750,36750,36750,0
|
|
20230602,210800,4045845650,36750,36750,36750,36750,0
|
|
20230602,210700,4045845650,36750,36750,36750,36750,0
|
|
20230602,210600,4045845650,36750,36750,36750,36750,0
|
|
20230602,210500,4045845650,36750,36750,36750,36750,0
|
|
20230602,210400,4045845650,36750,36750,36750,36750,0
|
|
20230602,210300,4045845650,36750,36750,36750,36750,0
|
|
20230602,210200,4045845650,36750,36750,36750,36750,0
|
|
20230602,210100,4045845650,36750,36750,36750,36750,0
|
|
20230602,210000,4045845650,36750,36750,36750,36750,0
|
|
20230602,205900,4045845650,36750,36750,36750,36750,0
|
|
20230602,205800,4045845650,36750,36750,36750,36750,0
|
|
20230602,205700,4045845650,36750,36750,36750,36750,0
|
|
20230602,205600,4045845650,36750,36750,36750,36750,0
|
|
20230602,205500,4045845650,36750,36750,36750,36750,0
|
|
20230602,205400,4045845650,36750,36750,36750,36750,0
|
|
20230602,205300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,205200,4045845650,36750,36750,36750,36750,0
|
|
20230602,205100,4045845650,36750,36750,36750,36750,0
|
|
20230602,205000,4045845650,36750,36750,36750,36750,0
|
|
20230602,204900,4045845650,36750,36750,36750,36750,0
|
|
20230602,204800,4045845650,36750,36750,36750,36750,0
|
|
20230602,204700,4045845650,36750,36750,36750,36750,0
|
|
20230602,204600,4045845650,36750,36750,36750,36750,0
|
|
20230602,204500,4045845650,36750,36750,36750,36750,0
|
|
20230602,204400,4045845650,36750,36750,36750,36750,0
|
|
20230602,204300,4045845650,36750,36750,36750,36750,0
|
|
20230602,204200,4045845650,36750,36750,36750,36750,0
|
|
20230602,204100,4045845650,36750,36750,36750,36750,0
|
|
20230602,204000,4045845650,36750,36750,36750,36750,0
|
|
20230602,203900,4045845650,36750,36750,36750,36750,0
|
|
20230602,203800,4045845650,36750,36750,36750,36750,0
|
|
20230602,203700,4045845650,36750,36750,36750,36750,0
|
|
20230602,203600,4045845650,36750,36750,36750,36750,0
|
|
20230602,203500,4045845650,36750,36750,36750,36750,0
|
|
20230602,203400,4045845650,36750,36750,36750,36750,0
|
|
20230602,203300,4045845650,36750,36750,36750,36750,0
|
|
20230602,203200,4045845650,36750,36750,36750,36750,0
|
|
20230602,203100,4045845650,36750,36750,36750,36750,0
|
|
20230602,203000,4045845650,36750,36750,36750,36750,0
|
|
20230602,202900,4045845650,36750,36750,36750,36750,0
|
|
20230602,202800,4045845650,36750,36750,36750,36750,0
|
|
20230602,202700,4045845650,36750,36750,36750,36750,0
|
|
20230602,202600,4045845650,36750,36750,36750,36750,0
|
|
20230602,202500,4045845650,36750,36750,36750,36750,0
|
|
20230602,202400,4045845650,36750,36750,36750,36750,0
|
|
20230602,202300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,202200,4045845650,36750,36750,36750,36750,0
|
|
20230602,202100,4045845650,36750,36750,36750,36750,0
|
|
20230602,202000,4045845650,36750,36750,36750,36750,0
|
|
20230602,201900,4045845650,36750,36750,36750,36750,0
|
|
20230602,201800,4045845650,36750,36750,36750,36750,0
|
|
20230602,201700,4045845650,36750,36750,36750,36750,0
|
|
20230602,201600,4045845650,36750,36750,36750,36750,0
|
|
20230602,201500,4045845650,36750,36750,36750,36750,0
|
|
20230602,201400,4045845650,36750,36750,36750,36750,0
|
|
20230602,201300,4045845650,36750,36750,36750,36750,0
|
|
20230602,201200,4045845650,36750,36750,36750,36750,0
|
|
20230602,201100,4045845650,36750,36750,36750,36750,0
|
|
20230602,201000,4045845650,36750,36750,36750,36750,0
|
|
20230602,200900,4045845650,36750,36750,36750,36750,0
|
|
20230602,200800,4045845650,36750,36750,36750,36750,0
|
|
20230602,200700,4045845650,36750,36750,36750,36750,0
|
|
20230602,200600,4045845650,36750,36750,36750,36750,0
|
|
20230602,200500,4045845650,36750,36750,36750,36750,0
|
|
20230602,200400,4045845650,36750,36750,36750,36750,0
|
|
20230602,200300,4045845650,36750,36750,36750,36750,0
|
|
20230602,200200,4045845650,36750,36750,36750,36750,0
|
|
20230602,200100,4045845650,36750,36750,36750,36750,0
|
|
20230602,200000,4045845650,36750,36750,36750,36750,0
|
|
20230602,195900,4045845650,36750,36750,36750,36750,0
|
|
20230602,195800,4045845650,36750,36750,36750,36750,0
|
|
20230602,195700,4045845650,36750,36750,36750,36750,0
|
|
20230602,195600,4045845650,36750,36750,36750,36750,0
|
|
20230602,195500,4045845650,36750,36750,36750,36750,0
|
|
20230602,195400,4045845650,36750,36750,36750,36750,0
|
|
20230602,195300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,195200,4045845650,36750,36750,36750,36750,0
|
|
20230602,195100,4045845650,36750,36750,36750,36750,0
|
|
20230602,195000,4045845650,36750,36750,36750,36750,0
|
|
20230602,194900,4045845650,36750,36750,36750,36750,0
|
|
20230602,194800,4045845650,36750,36750,36750,36750,0
|
|
20230602,194700,4045845650,36750,36750,36750,36750,0
|
|
20230602,194600,4045845650,36750,36750,36750,36750,0
|
|
20230602,194500,4045845650,36750,36750,36750,36750,0
|
|
20230602,194400,4045845650,36750,36750,36750,36750,0
|
|
20230602,194300,4045845650,36750,36750,36750,36750,0
|
|
20230602,194200,4045845650,36750,36750,36750,36750,0
|
|
20230602,194100,4045845650,36750,36750,36750,36750,0
|
|
20230602,194000,4045845650,36750,36750,36750,36750,0
|
|
20230602,193900,4045845650,36750,36750,36750,36750,0
|
|
20230602,193800,4045845650,36750,36750,36750,36750,0
|
|
20230602,193700,4045845650,36750,36750,36750,36750,0
|
|
20230602,193600,4045845650,36750,36750,36750,36750,0
|
|
20230602,193500,4045845650,36750,36750,36750,36750,0
|
|
20230602,193400,4045845650,36750,36750,36750,36750,0
|
|
20230602,193300,4045845650,36750,36750,36750,36750,0
|
|
20230602,193200,4045845650,36750,36750,36750,36750,0
|
|
20230602,193100,4045845650,36750,36750,36750,36750,0
|
|
20230602,193000,4045845650,36750,36750,36750,36750,0
|
|
20230602,192900,4045845650,36750,36750,36750,36750,0
|
|
20230602,192800,4045845650,36750,36750,36750,36750,0
|
|
20230602,192700,4045845650,36750,36750,36750,36750,0
|
|
20230602,192600,4045845650,36750,36750,36750,36750,0
|
|
20230602,192500,4045845650,36750,36750,36750,36750,0
|
|
20230602,192400,4045845650,36750,36750,36750,36750,0
|
|
20230602,192300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,192200,4045845650,36750,36750,36750,36750,0
|
|
20230602,192100,4045845650,36750,36750,36750,36750,0
|
|
20230602,192000,4045845650,36750,36750,36750,36750,0
|
|
20230602,191900,4045845650,36750,36750,36750,36750,0
|
|
20230602,191800,4045845650,36750,36750,36750,36750,0
|
|
20230602,191700,4045845650,36750,36750,36750,36750,0
|
|
20230602,191600,4045845650,36750,36750,36750,36750,0
|
|
20230602,191500,4045845650,36750,36750,36750,36750,0
|
|
20230602,191400,4045845650,36750,36750,36750,36750,0
|
|
20230602,191300,4045845650,36750,36750,36750,36750,0
|
|
20230602,191200,4045845650,36750,36750,36750,36750,0
|
|
20230602,191100,4045845650,36750,36750,36750,36750,0
|
|
20230602,191000,4045845650,36750,36750,36750,36750,0
|
|
20230602,190900,4045845650,36750,36750,36750,36750,0
|
|
20230602,190800,4045845650,36750,36750,36750,36750,0
|
|
20230602,190700,4045845650,36750,36750,36750,36750,0
|
|
20230602,190600,4045845650,36750,36750,36750,36750,0
|
|
20230602,190500,4045845650,36750,36750,36750,36750,0
|
|
20230602,190400,4045845650,36750,36750,36750,36750,0
|
|
20230602,190300,4045845650,36750,36750,36750,36750,0
|
|
20230602,190200,4045845650,36750,36750,36750,36750,0
|
|
20230602,190100,4045845650,36750,36750,36750,36750,0
|
|
20230602,190000,4045845650,36750,36750,36750,36750,0
|
|
20230602,185900,4045845650,36750,36750,36750,36750,0
|
|
20230602,185800,4045845650,36750,36750,36750,36750,0
|
|
20230602,185700,4045845650,36750,36750,36750,36750,0
|
|
20230602,185600,4045845650,36750,36750,36750,36750,0
|
|
20230602,185500,4045845650,36750,36750,36750,36750,0
|
|
20230602,185400,4045845650,36750,36750,36750,36750,0
|
|
20230602,185300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,185200,4045845650,36750,36750,36750,36750,0
|
|
20230602,185100,4045845650,36750,36750,36750,36750,0
|
|
20230602,185000,4045845650,36750,36750,36750,36750,0
|
|
20230602,184900,4045845650,36750,36750,36750,36750,0
|
|
20230602,184800,4045845650,36750,36750,36750,36750,0
|
|
20230602,184700,4045845650,36750,36750,36750,36750,0
|
|
20230602,184600,4045845650,36750,36750,36750,36750,0
|
|
20230602,184500,4045845650,36750,36750,36750,36750,0
|
|
20230602,184400,4045845650,36750,36750,36750,36750,0
|
|
20230602,184300,4045845650,36750,36750,36750,36750,0
|
|
20230602,184200,4045845650,36750,36750,36750,36750,0
|
|
20230602,184100,4045845650,36750,36750,36750,36750,0
|
|
20230602,184000,4045845650,36750,36750,36750,36750,0
|
|
20230602,183900,4045845650,36750,36750,36750,36750,0
|
|
20230602,183800,4045845650,36750,36750,36750,36750,0
|
|
20230602,183700,4045845650,36750,36750,36750,36750,0
|
|
20230602,183600,4045845650,36750,36750,36750,36750,0
|
|
20230602,183500,4045845650,36750,36750,36750,36750,0
|
|
20230602,183400,4045845650,36750,36750,36750,36750,0
|
|
20230602,183300,4045845650,36750,36750,36750,36750,0
|
|
20230602,183200,4045845650,36750,36750,36750,36750,0
|
|
20230602,183100,4045845650,36750,36750,36750,36750,0
|
|
20230602,183000,4045845650,36750,36750,36750,36750,0
|
|
20230602,182900,4045845650,36750,36750,36750,36750,0
|
|
20230602,182800,4045845650,36750,36750,36750,36750,0
|
|
20230602,182700,4045845650,36750,36750,36750,36750,0
|
|
20230602,182600,4045845650,36750,36750,36750,36750,0
|
|
20230602,182500,4045845650,36750,36750,36750,36750,0
|
|
20230602,182400,4045845650,36750,36750,36750,36750,0
|
|
20230602,182300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,182200,4045845650,36750,36750,36750,36750,0
|
|
20230602,182100,4045845650,36750,36750,36750,36750,0
|
|
20230602,182000,4045845650,36750,36750,36750,36750,0
|
|
20230602,181900,4045845650,36750,36750,36750,36750,0
|
|
20230602,181800,4045845650,36750,36750,36750,36750,0
|
|
20230602,181700,4045845650,36750,36750,36750,36750,0
|
|
20230602,181600,4045845650,36750,36750,36750,36750,0
|
|
20230602,181500,4045845650,36750,36750,36750,36750,0
|
|
20230602,181400,4045845650,36750,36750,36750,36750,0
|
|
20230602,181300,4045845650,36750,36750,36750,36750,0
|
|
20230602,181200,4045845650,36750,36750,36750,36750,0
|
|
20230602,181100,4045845650,36750,36750,36750,36750,0
|
|
20230602,181000,4045845650,36750,36750,36750,36750,0
|
|
20230602,180900,4045845650,36750,36750,36750,36750,0
|
|
20230602,180800,4045845650,36750,36750,36750,36750,0
|
|
20230602,180700,4045845650,36750,36750,36750,36750,0
|
|
20230602,180600,4045845650,36750,36750,36750,36750,0
|
|
20230602,180500,4045845650,36750,36750,36750,36750,0
|
|
20230602,180400,4045845650,36750,36750,36750,36750,0
|
|
20230602,180300,4045845650,36750,36750,36750,36750,0
|
|
20230602,180200,4045845650,36750,36750,36750,36750,0
|
|
20230602,180100,4045845650,36750,36750,36750,36750,0
|
|
20230602,180000,4045845650,36750,36750,36750,36750,0
|
|
20230602,175900,4045845650,36750,36750,36750,36750,0
|
|
20230602,175800,4045845650,36750,36750,36750,36750,0
|
|
20230602,175700,4045845650,36750,36750,36750,36750,0
|
|
20230602,175600,4045845650,36750,36750,36750,36750,0
|
|
20230602,175500,4045845650,36750,36750,36750,36750,0
|
|
20230602,175400,4045845650,36750,36750,36750,36750,0
|
|
20230602,175300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,175200,4045845650,36750,36750,36750,36750,0
|
|
20230602,175100,4045845650,36750,36750,36750,36750,0
|
|
20230602,175000,4045845650,36750,36750,36750,36750,0
|
|
20230602,174900,4045845650,36750,36750,36750,36750,0
|
|
20230602,174800,4045845650,36750,36750,36750,36750,0
|
|
20230602,174700,4045845650,36750,36750,36750,36750,0
|
|
20230602,174600,4045845650,36750,36750,36750,36750,0
|
|
20230602,174500,4045845650,36750,36750,36750,36750,0
|
|
20230602,174400,4045845650,36750,36750,36750,36750,0
|
|
20230602,174300,4045845650,36750,36750,36750,36750,0
|
|
20230602,174200,4045845650,36750,36750,36750,36750,0
|
|
20230602,174100,4045845650,36750,36750,36750,36750,0
|
|
20230602,174000,4045845650,36750,36750,36750,36750,0
|
|
20230602,173900,4045845650,36750,36750,36750,36750,0
|
|
20230602,173800,4045845650,36750,36750,36750,36750,0
|
|
20230602,173700,4045845650,36750,36750,36750,36750,0
|
|
20230602,173600,4045845650,36750,36750,36750,36750,0
|
|
20230602,173500,4045845650,36750,36750,36750,36750,0
|
|
20230602,173400,4045845650,36750,36750,36750,36750,0
|
|
20230602,173300,4045845650,36750,36750,36750,36750,0
|
|
20230602,173200,4045845650,36750,36750,36750,36750,0
|
|
20230602,173100,4045845650,36750,36750,36750,36750,0
|
|
20230602,173000,4045845650,36750,36750,36750,36750,0
|
|
20230602,172900,4045845650,36750,36750,36750,36750,0
|
|
20230602,172800,4045845650,36750,36750,36750,36750,0
|
|
20230602,172700,4045845650,36750,36750,36750,36750,0
|
|
20230602,172600,4045845650,36750,36750,36750,36750,0
|
|
20230602,172500,4045845650,36750,36750,36750,36750,0
|
|
20230602,172400,4045845650,36750,36750,36750,36750,0
|
|
20230602,172300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,172200,4045845650,36750,36750,36750,36750,0
|
|
20230602,172100,4045845650,36750,36750,36750,36750,0
|
|
20230602,172000,4045845650,36750,36750,36750,36750,0
|
|
20230602,171900,4045845650,36750,36750,36750,36750,0
|
|
20230602,171800,4045845650,36750,36750,36750,36750,0
|
|
20230602,171700,4045845650,36750,36750,36750,36750,0
|
|
20230602,171600,4045845650,36750,36750,36750,36750,0
|
|
20230602,171500,4045845650,36750,36750,36750,36750,0
|
|
20230602,171400,4045845650,36750,36750,36750,36750,0
|
|
20230602,171300,4045845650,36750,36750,36750,36750,0
|
|
20230602,171200,4045845650,36750,36750,36750,36750,0
|
|
20230602,171100,4045845650,36750,36750,36750,36750,0
|
|
20230602,171000,4045845650,36750,36750,36750,36750,0
|
|
20230602,170900,4045845650,36750,36750,36750,36750,0
|
|
20230602,170800,4045845650,36750,36750,36750,36750,0
|
|
20230602,170700,4045845650,36750,36750,36750,36750,0
|
|
20230602,170600,4045845650,36750,36750,36750,36750,0
|
|
20230602,170500,4045845650,36750,36750,36750,36750,0
|
|
20230602,170400,4045845650,36750,36750,36750,36750,0
|
|
20230602,170300,4045845650,36750,36750,36750,36750,0
|
|
20230602,170200,4045845650,36750,36750,36750,36750,0
|
|
20230602,170100,4045845650,36750,36750,36750,36750,0
|
|
20230602,170000,4045845650,36750,36750,36750,36750,0
|
|
20230602,165900,4045845650,36750,36750,36750,36750,0
|
|
20230602,165800,4045845650,36750,36750,36750,36750,0
|
|
20230602,165700,4045845650,36750,36750,36750,36750,0
|
|
20230602,165600,4045845650,36750,36750,36750,36750,0
|
|
20230602,165500,4045845650,36750,36750,36750,36750,0
|
|
20230602,165400,4045845650,36750,36750,36750,36750,0
|
|
20230602,165300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,165200,4045845650,36750,36750,36750,36750,0
|
|
20230602,165100,4045845650,36750,36750,36750,36750,0
|
|
20230602,165000,4045845650,36750,36750,36750,36750,0
|
|
20230602,164900,4045845650,36750,36750,36750,36750,0
|
|
20230602,164800,4045845650,36750,36750,36750,36750,0
|
|
20230602,164700,4045845650,36750,36750,36750,36750,0
|
|
20230602,164600,4045845650,36750,36750,36750,36750,0
|
|
20230602,164500,4045845650,36750,36750,36750,36750,0
|
|
20230602,164400,4045845650,36750,36750,36750,36750,0
|
|
20230602,164300,4045845650,36750,36750,36750,36750,0
|
|
20230602,164200,4045845650,36750,36750,36750,36750,0
|
|
20230602,164100,4045845650,36750,36750,36750,36750,0
|
|
20230602,164000,4045845650,36750,36750,36750,36750,0
|
|
20230602,163900,4045845650,36750,36750,36750,36750,0
|
|
20230602,163800,4045845650,36750,36750,36750,36750,0
|
|
20230602,163700,4045845650,36750,36750,36750,36750,0
|
|
20230602,163600,4045845650,36750,36750,36750,36750,0
|
|
20230602,163500,4045845650,36750,36750,36750,36750,0
|
|
20230602,163400,4045845650,36750,36750,36750,36750,0
|
|
20230602,163300,4045845650,36750,36750,36750,36750,0
|
|
20230602,163200,4045845650,36750,36750,36750,36750,0
|
|
20230602,163100,4045845650,36750,36750,36750,36750,0
|
|
20230602,163000,4045845650,36750,36750,36750,36750,0
|
|
20230602,162900,4045845650,36750,36750,36750,36750,0
|
|
20230602,162800,4045845650,36750,36750,36750,36750,0
|
|
20230602,162700,4045845650,36750,36750,36750,36750,0
|
|
20230602,162600,4045845650,36750,36750,36750,36750,0
|
|
20230602,162500,4045845650,36750,36750,36750,36750,0
|
|
20230602,162400,4045845650,36750,36750,36750,36750,0
|
|
20230602,162300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,162200,4045845650,36750,36750,36750,36750,0
|
|
20230602,162100,4045845650,36750,36750,36750,36750,0
|
|
20230602,162000,4045845650,36750,36750,36750,36750,0
|
|
20230602,161900,4045845650,36750,36750,36750,36750,0
|
|
20230602,161800,4045845650,36750,36750,36750,36750,0
|
|
20230602,161700,4045845650,36750,36750,36750,36750,0
|
|
20230602,161600,4045845650,36750,36750,36750,36750,0
|
|
20230602,161500,4045845650,36750,36750,36750,36750,0
|
|
20230602,161400,4045845650,36750,36750,36750,36750,0
|
|
20230602,161300,4045845650,36750,36750,36750,36750,0
|
|
20230602,161200,4045845650,36750,36750,36750,36750,0
|
|
20230602,161100,4045845650,36750,36750,36750,36750,0
|
|
20230602,161000,4045845650,36750,36750,36750,36750,0
|
|
20230602,160900,4045845650,36750,36750,36750,36750,0
|
|
20230602,160800,4045845650,36750,36750,36750,36750,0
|
|
20230602,160700,4045845650,36750,36750,36750,36750,0
|
|
20230602,160600,4045845650,36750,36750,36750,36750,0
|
|
20230602,160500,4045845650,36750,36750,36750,36750,0
|
|
20230602,160400,4045845650,36750,36750,36750,36750,0
|
|
20230602,160300,4045845650,36750,36750,36750,36750,0
|
|
20230602,160200,4045845650,36750,36750,36750,36750,0
|
|
20230602,160100,4045845650,36750,36750,36750,36750,0
|
|
20230602,160000,4045845650,36750,36750,36750,36750,0
|
|
20230602,155900,4045845650,36750,36750,36750,36750,0
|
|
20230602,155800,4045845650,36750,36750,36750,36750,0
|
|
20230602,155700,4045845650,36750,36750,36750,36750,0
|
|
20230602,155600,4045845650,36750,36750,36750,36750,0
|
|
20230602,155500,4045845650,36750,36750,36750,36750,0
|
|
20230602,155400,4045845650,36750,36750,36750,36750,0
|
|
20230602,155300,4045845650,36750,36750,36750,36750,2749
|
|
20230602,155200,4045845650,36750,36750,36750,36750,0
|
|
20230602,155100,4045845650,36750,36750,36750,36750,0
|
|
20230602,155000,4045845650,36750,36750,36750,36750,0
|
|
20230602,154900,4045845650,36750,36750,36750,36750,0
|
|
20230602,154800,4045845650,36750,36750,36750,36750,0
|
|
20230602,154700,4045845650,36750,36750,36750,36750,0
|
|
20230602,154600,4045845650,36750,36750,36750,36750,0
|
|
20230602,154500,4045845650,36750,36750,36750,36750,0
|
|
20230602,154400,4045845650,36750,36750,36750,36750,0
|
|
20230602,154300,4045845650,36750,36750,36750,36750,0
|
|
20230602,154200,4045845650,36750,36750,36750,36750,0
|
|
20230602,154100,4045845650,36750,36750,36750,36750,0
|
|
20230602,154000,4045845650,36750,36750,36750,36750,0
|
|
20230602,153900,4045845650,36750,36750,36750,36750,0
|
|
20230602,153800,4045845650,36750,36750,36750,36750,0
|
|
20230602,153700,4045845650,36750,36750,36750,36750,0
|
|
20230602,153600,4045845650,36750,36750,36750,36750,0
|
|
20230602,153500,4045845650,36750,36750,36750,36750,0
|
|
20230602,153400,4045845650,36750,36750,36750,36750,0
|
|
20230602,153300,4045845650,36750,36750,36750,36750,0
|
|
20230602,153200,4045845650,36750,36750,36750,36750,0
|
|
20230602,153100,4045845650,36750,36750,36750,36750,0
|
|
20230602,153000,4045845650,36750,36750,36750,36750,2749
|
|
20230602,152900,3944819900,36700,36700,36700,36700,0
|
|
20230602,152800,3944819900,36700,36700,36700,36700,0
|
|
20230602,152700,3944819900,36700,36700,36700,36700,0
|
|
20230602,152600,3944819900,36700,36700,36700,36700,0
|
|
20230602,152500,3944819900,36700,36700,36700,36700,0
|
|
20230602,152400,3944819900,36700,36700,36700,36700,0
|
|
20230602,152300,3944819900,36700,36700,36700,36700,0
|
|
20230602,152200,3944819900,36700,36700,36700,36700,0
|
|
20230602,152100,3944819900,36700,36700,36700,36700,0
|
|
20230602,152000,3944819900,36700,36700,36700,36700,0
|
|
20230602,151900,3944819900,36700,36750,36750,36700,100
|
|
20230602,151800,3941146500,36750,36800,36800,36750,170
|
|
20230602,151700,3934898350,36750,36750,36800,36750,496
|
|
20230602,151600,3916655150,36750,36750,36850,36750,11
|
|
20230602,151500,3916250550,36850,36800,36850,36750,526
|
|
20230602,151400,3896888200,36750,36800,36850,36750,63
|
|
20230602,151300,3894570300,36850,36850,36900,36800,440
|
|
20230602,151200,3878369450,36850,36750,36900,36750,906
|
|
20230602,151100,3845022900,36800,36800,36800,36750,177
|
|
20230602,151000,3838516600,36750,36750,36800,36750,142
|
|
20230602,150900,3833292800,36800,36750,36800,36750,567
|
|
20230602,150800,3812447750,36800,36850,36850,36750,400
|
|
20230602,150700,3797725900,36900,36900,36900,36800,298
|
|
20230602,150600,3786741500,36950,36850,36950,36800,276
|
|
20230602,150500,3776562400,36850,36850,36900,36850,71
|
|
20230602,150400,3773944550,36850,36850,36900,36800,219
|
|
20230602,150300,3765872700,36900,36800,36900,36800,161
|
|
20230602,150200,3759940300,36850,36900,36900,36800,174
|
|
20230602,150100,3753521700,36900,36900,36900,36800,524
|
|
20230602,150000,3734217250,36900,36850,37000,36850,159
|
|
20230602,145900,3728348850,37000,37050,37100,36900,1374
|
|
20230602,145800,3677520300,37050,37050,37050,37000,493
|
|
20230602,145700,3659267050,37050,37050,37050,37000,434
|
|
20230602,145600,3643187450,37000,37050,37050,37000,439
|
|
20230602,145500,3626924300,37000,37100,37100,37000,1252
|
|
20230602,145400,3580533700,37100,37100,37100,37050,347
|
|
20230602,145300,3567660450,37100,37100,37100,37050,451
|
|
20230602,145200,3550928400,37050,37100,37100,37050,281
|
|
20230602,145100,3540505500,37100,37100,37100,37050,387
|
|
20230602,145000,3526149250,37100,37050,37100,37000,429
|
|
20230602,144900,3510254250,37050,37100,37100,37000,494
|
|
20230602,144800,3491932050,37100,37000,37100,37000,802
|
|
20230602,144700,3462216550,37050,37050,37100,37000,670
|
|
20230602,144600,3437405850,37050,37000,37050,37000,372
|
|
20230602,144500,3423632750,36950,37050,37050,36950,689
|
|
20230602,144400,3398146500,37050,37050,37050,37000,1303
|
|
20230602,144300,3349899600,37050,37000,37050,36950,975
|
|
20230602,144200,3313818900,37000,36950,37000,36950,638
|
|
20230602,144100,3290214600,37000,37000,37000,36950,397
|
|
20230602,144000,3275527850,37000,37000,37000,36950,1054
|
|
20230602,143900,3236530700,37000,37000,37000,36950,276
|
|
20230602,143800,3226321650,37000,37000,37000,36950,372
|
|
20230602,143700,3212558350,37000,37000,37000,36950,361
|
|
20230602,143600,3199201450,36950,36950,37000,36950,322
|
|
20230602,143500,3187289100,36950,36950,37000,36900,359
|
|
20230602,143400,3174018150,36950,37000,37000,36900,609
|
|
20230602,143300,3151509850,37000,36950,37000,36900,599
|
|
20230602,143200,3129372550,36950,36950,36950,36900,269
|
|
20230602,143100,3119433300,36950,36950,36950,36900,435
|
|
20230602,143000,3103360800,36950,36950,37000,36950,769
|
|
20230602,142900,3074939600,37000,36950,37000,36900,539
|
|
20230602,142800,3055015650,36900,36950,36950,36900,453
|
|
20230602,142700,3038284900,36950,36900,36950,36900,388
|
|
20230602,142600,3023948600,36950,36900,36950,36900,263
|
|
20230602,142500,3014230900,36900,36950,36950,36900,103
|
|
20230602,142400,3010425200,36950,36950,36950,36900,238
|
|
20230602,142300,3001632250,36950,36950,36950,36900,181
|
|
20230602,142200,2994944500,36950,36950,37000,36900,641
|
|
20230602,142100,2971251300,36950,37000,37000,36900,555
|
|
20230602,142000,2950739200,37000,37000,37000,36950,195
|
|
20230602,141900,2943524550,37000,36950,37000,36950,140
|
|
20230602,141800,2938347500,36950,36900,37000,36900,319
|
|
20230602,141700,2926558250,36950,36950,37000,36900,309
|
|
20230602,141600,2915141100,36950,36900,37000,36900,203
|
|
20230602,141500,2907637750,37000,36900,37000,36850,417
|
|
20230602,141400,2892234400,36900,36850,36900,36850,193
|
|
20230602,141300,2885113550,36900,37000,37000,36900,1106
|
|
20230602,141200,2844255850,37000,36950,37000,36950,303
|
|
20230602,141100,2833045250,37000,37000,37000,36950,224
|
|
20230602,141000,2824757400,37000,37000,37000,36950,268
|
|
20230602,140900,2814843000,37000,37000,37000,36950,441
|
|
20230602,140800,2798526250,36950,36950,37000,36950,159
|
|
20230602,140700,2792643650,37000,36950,37000,36950,366
|
|
20230602,140600,2779103500,36950,36900,37000,36900,140
|
|
20230602,140500,2773928100,36950,36950,36950,36900,245
|
|
20230602,140400,2764875500,36950,37000,37000,36900,394
|
|
20230602,140300,2750316600,37000,37000,37000,36950,443
|
|
20230602,140200,2733932150,36950,37000,37000,36950,592
|
|
20230602,140100,2712048500,36950,36950,37000,36950,238
|
|
20230602,140000,2703243050,36950,36950,37000,36900,579
|
|
20230602,135900,2681840750,36900,36950,36950,36900,310
|
|
20230602,135800,2670387750,36950,36950,36950,36900,238
|
|
20230602,135700,2661597300,36950,36950,36950,36900,294
|
|
20230602,135600,2650734300,36950,36950,37000,36950,242
|
|
20230602,135500,2641789050,36950,36900,37000,36900,425
|
|
20230602,135400,2626085400,36900,36950,36950,36900,184
|
|
20230602,135300,2619286700,36950,36950,36950,36900,595
|
|
20230602,135200,2597322300,36950,36950,36950,36900,433
|
|
20230602,135100,2581328700,36900,36950,36950,36900,224
|
|
20230602,135000,2573052100,36950,36950,36950,36900,230
|
|
20230602,134900,2564553750,36950,36950,36950,36900,830
|
|
20230602,134800,2533885750,36950,36950,36950,36900,315
|
|
20230602,134700,2522246700,36950,36900,36950,36900,430
|
|
20230602,134600,2506358750,36900,36950,36950,36900,429
|
|
20230602,134500,2490511500,36950,36950,36950,36900,379
|
|
20230602,134400,2476508200,36950,36950,36950,36900,490
|
|
20230602,134300,2458402750,36950,36900,36950,36900,256
|
|
20230602,134200,2448945100,36900,36950,36950,36900,116
|
|
20230602,134100,2444659950,36900,36900,36950,36900,587
|
|
20230602,134000,2422988100,36900,36900,36950,36900,346
|
|
20230602,133900,2410206850,36950,36900,36950,36850,298
|
|
20230602,133800,2399206900,36900,36850,36900,36850,428
|
|
20230602,133700,2383414350,36900,36850,36900,36850,312
|
|
20230602,133600,2371914250,36800,36750,36900,36750,282
|
|
20230602,133500,2361522000,36800,36800,36800,36750,430
|
|
20230602,133400,2345705250,36800,36900,36950,36800,1279
|
|
20230602,133300,2298543900,36900,36900,36900,36850,193
|
|
20230602,133200,2291422250,36850,36850,36900,36850,408
|
|
20230602,133100,2276372600,36850,36850,36900,36850,308
|
|
20230602,133000,2265008250,36900,36900,36900,36850,462
|
|
20230602,132900,2247961000,36900,36900,36900,36850,280
|
|
20230602,132800,2237630800,36850,36850,36900,36800,260
|
|
20230602,132700,2228047200,36850,36850,36850,36800,368
|
|
20230602,132600,2214486550,36800,36800,36850,36750,246
|
|
20230602,132500,2205422850,36800,36800,36800,36750,185
|
|
20230602,132400,2198614950,36750,36800,36850,36750,657
|
|
20230602,132300,2174458600,36800,36800,36850,36750,526
|
|
20230602,132200,2155101500,36800,36800,36800,36750,164
|
|
20230602,132100,2149066450,36750,36800,36800,36750,360
|
|
20230602,132000,2135821200,36750,36800,36800,36750,407
|
|
20230602,131900,2120845300,36800,36750,36800,36750,146
|
|
20230602,131800,2115473000,36750,36750,36800,36750,293
|
|
20230602,131700,2104693200,36750,36750,36800,36700,751
|
|
20230602,131600,2077108300,36750,36800,36800,36700,286
|
|
20230602,131500,2066598000,36800,36750,36800,36750,457
|
|
20230602,131400,2049793050,36750,36700,36750,36700,362
|
|
20230602,131300,2036496000,36700,36750,36750,36650,569
|
|
20230602,131200,2015606550,36700,36700,36750,36650,377
|
|
20230602,131100,2001763550,36700,36700,36750,36700,269
|
|
20230602,131000,1991884350,36700,36750,36750,36650,447
|
|
20230602,130900,1975464800,36750,36750,36750,36700,438
|
|
20230602,130800,1959368500,36700,36750,36750,36700,387
|
|
20230602,130700,1945160650,36750,36750,36750,36650,392
|
|
20230602,130600,1930756750,36700,36750,36750,36700,383
|
|
20230602,130500,1916695900,36750,36700,36750,36700,286
|
|
20230602,130400,1906193850,36700,36650,36700,36600,260
|
|
20230602,130300,1896657950,36650,36650,36750,36650,355
|
|
20230602,130200,1883639700,36700,36650,36700,36600,107
|
|
20230602,130100,1879718150,36600,36650,36700,36600,347
|
|
20230602,130000,1866988700,36700,36650,36700,36650,69
|
|
20230602,125900,1864456900,36650,36650,36700,36600,100
|
|
20230602,125800,1860789700,36650,36650,36700,36600,420
|
|
20230602,125700,1845390850,36700,36700,36700,36650,117
|
|
20230602,125600,1841097000,36650,36650,36700,36650,75
|
|
20230602,125500,1838345300,36650,36650,36700,36650,102
|
|
20230602,125400,1834602200,36650,36650,36700,36650,255
|
|
20230602,125300,1825251750,36650,36600,36650,36600,8
|
|
20230602,125200,1824958600,36600,36600,36650,36600,160
|
|
20230602,125100,1819094850,36600,36650,36700,36600,52
|
|
20230602,125000,1817188900,36650,36650,36650,36600,207
|
|
20230602,124900,1809602400,36600,36600,36650,36600,159
|
|
20230602,124800,1803775300,36650,36650,36650,36600,67
|
|
20230602,124700,1801319850,36650,36600,36700,36600,177
|
|
20230602,124600,1794833550,36600,36650,36650,36550,128
|
|
20230602,124500,1790143150,36650,36650,36650,36600,59
|
|
20230602,124400,1787980950,36650,36650,36700,36600,111
|
|
20230602,124300,1783912600,36650,36600,36650,36600,232
|
|
20230602,124200,1775410000,36600,36650,36650,36550,176
|
|
20230602,124100,1768967800,36650,36600,36650,36600,148
|
|
20230602,124000,1763543750,36650,36650,36650,36600,195
|
|
20230602,123900,1756398600,36650,36650,36650,36600,84
|
|
20230602,123800,1753320100,36600,36650,36650,36600,175
|
|
20230602,123700,1746906900,36600,36600,36650,36600,133
|
|
20230602,123600,1742033750,36600,36650,36650,36600,141
|
|
20230602,123500,1736867350,36650,36650,36700,36600,152
|
|
20230602,123400,1731296950,36650,36650,36700,36650,143
|
|
20230602,123300,1726055500,36650,36650,36700,36600,37
|
|
20230602,123200,1724699350,36600,36650,36650,36600,347
|
|
20230602,123100,1711987750,36600,36600,36650,36600,109
|
|
20230602,123000,1707995550,36650,36600,36650,36600,96
|
|
20230602,122900,1704477300,36650,36600,36650,36600,171
|
|
20230602,122800,1698210700,36650,36600,36650,36600,93
|
|
20230602,122700,1694802700,36650,36650,36650,36600,220
|
|
20230602,122600,1686740300,36600,36600,36650,36600,129
|
|
20230602,122500,1682013350,36650,36650,36650,36600,113
|
|
20230602,122400,1677871950,36650,36600,36650,36600,209
|
|
20230602,122300,1670215950,36650,36600,36650,36600,686
|
|
20230602,122200,1645076150,36600,36650,36650,36600,52
|
|
20230602,122100,1643170500,36650,36600,36650,36600,164
|
|
20230602,122000,1637164150,36600,36550,36650,36550,149
|
|
20230602,121900,1631707350,36550,36600,36600,36550,62
|
|
20230602,121800,1629439800,36600,36550,36600,36550,170
|
|
20230602,121700,1623218050,36550,36650,36650,36550,480
|
|
20230602,121600,1605631350,36650,36650,36650,36600,104
|
|
20230602,121500,1601820000,36650,36650,36650,36600,115
|
|
20230602,121400,1597605450,36600,36600,36650,36600,230
|
|
20230602,121300,1589176300,36600,36600,36650,36550,75
|
|
20230602,121200,1586431250,36600,36600,36650,36600,145
|
|
20230602,121100,1581123750,36600,36600,36600,36550,51
|
|
20230602,121000,1579257250,36600,36500,36600,36500,155
|
|
20230602,120900,1573586750,36500,36500,36550,36500,175
|
|
20230602,120800,1567190700,36550,36600,36600,36500,109
|
|
20230602,120700,1563204850,36600,36550,36600,36550,193
|
|
20230602,120600,1556143250,36550,36650,36650,36550,906
|
|
20230602,120500,1523014750,36650,36600,36650,36550,96
|
|
20230602,120400,1519501000,36600,36650,36650,36600,238
|
|
20230602,120300,1510782600,36650,36650,36650,36600,176
|
|
20230602,120200,1504332900,36600,36600,36650,36600,213
|
|
20230602,120100,1496536700,36600,36650,36650,36600,97
|
|
20230602,120000,1492984500,36600,36550,36650,36550,165
|
|
20230602,115900,1486944800,36600,36600,36650,36600,152
|
|
20230602,115800,1481377950,36600,36650,36650,36600,241
|
|
20230602,115700,1472549450,36600,36600,36650,36550,89
|
|
20230602,115600,1469290200,36600,36600,36650,36550,78
|
|
20230602,115500,1466433250,36600,36550,36600,36550,240
|
|
20230602,115400,1457650300,36600,36600,36650,36550,129
|
|
20230602,115300,1452928000,36600,36600,36600,36550,100
|
|
20230602,115200,1449269200,36550,36600,36600,36550,201
|
|
20230602,115100,1441913100,36600,36600,36600,36550,170
|
|
20230602,115000,1435691450,36550,36600,36650,36500,196
|
|
20230602,114900,1428525300,36650,36550,36650,36550,669
|
|
20230602,114800,1404064600,36600,36550,36650,36550,212
|
|
20230602,114700,1396308350,36550,36550,36600,36550,259
|
|
20230602,114600,1386834100,36550,36550,36600,36500,125
|
|
20230602,114500,1382264800,36550,36600,36600,36500,133
|
|
20230602,114400,1377403650,36600,36550,36600,36550,345
|
|
20230602,114300,1364776850,36550,36600,36600,36550,152
|
|
20230602,114200,1359214350,36550,36600,36600,36500,45
|
|
20230602,114100,1357568000,36600,36550,36600,36500,309
|
|
20230602,114000,1346274150,36500,36550,36650,36500,211
|
|
20230602,113900,1338554700,36600,36550,36600,36550,58
|
|
20230602,113800,1336431950,36600,36550,36650,36550,645
|
|
20230602,113700,1312823000,36550,36600,36600,36550,201
|
|
20230602,113600,1305466600,36600,36550,36600,36550,87
|
|
20230602,113500,1302282950,36550,36500,36600,36500,186
|
|
20230602,113400,1295480900,36550,36500,36550,36500,119
|
|
20230602,113300,1291136250,36500,36450,36500,36350,774
|
|
20230602,113200,1262937650,36500,36500,36500,36400,357
|
|
20230602,113100,1249925200,36450,36600,36600,36450,437
|
|
20230602,113000,1233950200,36600,36450,36600,36450,181
|
|
20230602,112900,1227330800,36450,36500,36550,36450,224
|
|
20230602,112800,1219152200,36550,36550,36550,36500,39
|
|
20230602,112700,1217727050,36500,36500,36550,36500,385
|
|
20230602,112600,1203658100,36550,36450,36550,36450,217
|
|
20230602,112500,1195734100,36450,36500,36500,36450,57
|
|
20230602,112400,1193653700,36500,36550,36550,36500,255
|
|
20230602,112300,1184342650,36500,36550,36550,36500,26
|
|
20230602,112200,1183392400,36550,36450,36550,36450,166
|
|
20230602,112100,1177331150,36450,36450,36550,36450,137
|
|
20230602,112000,1172331300,36450,36450,36550,36400,150
|
|
20230602,111900,1166858350,36500,36450,36550,36450,223
|
|
20230602,111800,1158713050,36500,36450,36550,36450,186
|
|
20230602,111700,1151924950,36450,36450,36500,36350,213
|
|
20230602,111600,1144160550,36350,36450,36450,36350,230
|
|
20230602,111500,1135787650,36400,36550,36550,36350,633
|
|
20230602,111400,1112720800,36550,36500,36550,36500,125
|
|
20230602,111300,1108157600,36500,36500,36550,36450,94
|
|
20230602,111200,1104725650,36500,36550,36550,36500,215
|
|
20230602,111100,1096869200,36500,36450,36550,36450,175
|
|
20230602,111000,1090481450,36450,36550,36550,36450,154
|
|
20230602,110900,1084865000,36550,36500,36550,36500,168
|
|
20230602,110800,1078725200,36550,36550,36600,36500,201
|
|
20230602,110700,1071374550,36550,36500,36550,36450,167
|
|
20230602,110600,1065274350,36500,36550,36550,36500,182
|
|
20230602,110500,1058622400,36500,36500,36500,36450,46
|
|
20230602,110400,1056944350,36500,36550,36550,36500,573
|
|
20230602,110300,1036016200,36600,36600,36650,36600,226
|
|
20230602,110200,1027743750,36600,36550,36600,36550,65
|
|
20230602,110100,1025365300,36550,36600,36600,36550,180
|
|
20230602,110000,1018777400,36600,36500,36600,36500,183
|
|
20230602,105900,1012084600,36600,36600,36600,36500,156
|
|
20230602,105800,1006378400,36600,36550,36600,36500,165
|
|
20230602,105700,1000342850,36500,36600,36600,36500,293
|
|
20230602,105600,989624650,36550,36550,36550,36500,77
|
|
20230602,105500,986811050,36500,36650,36650,36500,228
|
|
20230602,105400,978468250,36650,36600,36650,36550,118
|
|
20230602,105300,974149050,36650,36650,36650,36550,289
|
|
20230602,105200,963566000,36650,36600,36650,36600,189
|
|
20230602,105100,956640400,36650,36550,36650,36550,266
|
|
20230602,105000,946902250,36600,36650,36650,36600,177
|
|
20230602,104900,940418750,36600,36600,36600,36550,293
|
|
20230602,104800,929695250,36550,36600,36600,36550,405
|
|
20230602,104700,914883050,36600,36550,36600,36500,180
|
|
20230602,104600,908299700,36550,36500,36550,36500,168
|
|
20230602,104500,902160300,36550,36550,36550,36500,53
|
|
20230602,104400,900223950,36550,36500,36550,36500,263
|
|
20230602,104300,890616400,36500,36450,36500,36450,102
|
|
20230602,104200,886894550,36500,36500,36550,36450,151
|
|
20230602,104100,881383250,36500,36500,36500,36450,188
|
|
20230602,104000,874521300,36500,36550,36600,36450,580
|
|
20230602,103900,853336650,36550,36550,36600,36550,163
|
|
20230602,103800,847371750,36550,36500,36550,36500,42
|
|
20230602,103700,845836950,36500,36550,36550,36500,161
|
|
20230602,103600,839952500,36500,36500,36550,36500,44
|
|
20230602,103500,838345350,36500,36500,36550,36500,253
|
|
20230602,103400,829100750,36500,36550,36550,36500,127
|
|
20230602,103300,824459700,36550,36500,36550,36500,111
|
|
20230602,103200,820404950,36500,36500,36500,36450,77
|
|
20230602,103100,817595700,36500,36550,36550,36450,476
|
|
20230602,103000,800217300,36500,36550,36550,36500,89
|
|
20230602,102900,796964400,36550,36500,36550,36500,104
|
|
20230602,102800,793163250,36500,36500,36550,36500,215
|
|
20230602,102700,785306150,36500,36500,36500,36450,11
|
|
20230602,102600,784905050,36450,36500,36550,36450,994
|
|
20230602,102500,748621800,36450,36500,36500,36450,28
|
|
20230602,102400,747600150,36450,36400,36500,36400,169
|
|
20230602,102300,741435950,36400,36450,36450,36400,139
|
|
20230602,102200,736369500,36450,36450,36450,36400,242
|
|
20230602,102100,727548700,36450,36450,36450,36450,100
|
|
20230602,102000,723903700,36450,36400,36450,36400,108
|
|
20230602,101900,719967400,36450,36450,36450,36400,77
|
|
20230602,101800,717160800,36450,36400,36450,36400,326
|
|
20230602,101700,705286400,36400,36450,36450,36400,148
|
|
20230602,101600,699892400,36400,36400,36400,36400,12
|
|
20230602,101500,699455600,36400,36400,36400,36350,161
|
|
20230602,101400,693595500,36400,36450,36450,36400,301
|
|
20230602,101300,682633950,36450,36400,36450,36400,87
|
|
20230602,101200,679464850,36400,36400,36400,36350,159
|
|
20230602,101100,673677350,36350,36400,36400,36350,337
|
|
20230602,101000,661410950,36350,36350,36400,36350,110
|
|
20230602,100900,657409500,36350,36400,36450,36350,200
|
|
20230602,100800,650128600,36400,36400,36450,36400,67
|
|
20230602,100700,647687550,36400,36450,36450,36400,30
|
|
20230602,100600,646594850,36450,36500,36500,36450,131
|
|
20230602,100500,641816350,36500,36500,36500,36450,51
|
|
20230602,100400,639955100,36500,36450,36500,36400,168
|
|
20230602,100300,633830800,36500,36400,36500,36400,1062
|
|
20230602,100200,595108500,36350,36400,36450,36350,245
|
|
20230602,100100,586187750,36350,36350,36400,36350,95
|
|
20230602,100000,582730300,36400,36400,36400,36350,115
|
|
20230602,095900,578547700,36350,36400,36450,36350,132
|
|
20230602,095800,573745350,36400,36350,36400,36300,724
|
|
20230602,095700,547426500,36300,36300,36350,36300,175
|
|
20230602,095600,541073700,36300,36300,36300,36300,9
|
|
20230602,095500,540747000,36350,36300,36350,36300,180
|
|
20230602,095400,534210150,36350,36300,36350,36300,83
|
|
20230602,095300,531196700,36350,36250,36350,36250,626
|
|
20230602,095200,508468650,36250,36200,36250,36200,214
|
|
20230602,095100,500712000,36200,36150,36200,36150,86
|
|
20230602,095000,497601750,36150,36150,36150,36150,1
|
|
20230602,094900,497565600,36150,36150,36200,36150,13
|
|
20230602,094800,497095600,36150,36250,36250,36150,340
|
|
20230602,094700,484770750,36300,36200,36300,36150,471
|
|
20230602,094600,467714100,36200,36150,36200,36150,46
|
|
20230602,094500,466051000,36150,36250,36250,36150,199
|
|
20230602,094400,458839050,36250,36100,36350,36100,1037
|
|
20230602,094300,421230000,36050,36100,36100,36050,98
|
|
20230602,094200,417692500,36100,36100,36150,36100,90
|
|
20230602,094100,414442150,36100,36100,36100,36100,29
|
|
20230602,094000,413395250,36100,36050,36100,36050,17
|
|
20230602,093900,412781700,36050,36050,36100,36050,13
|
|
20230602,093800,412312900,36050,36050,36050,36050,22
|
|
20230602,093700,411519800,36050,36100,36100,36050,32
|
|
20230602,093600,410364750,36100,36050,36100,36050,375
|
|
20230602,093500,396838350,36050,36050,36050,36000,37
|
|
20230602,093400,395505100,36000,36000,36050,36000,23
|
|
20230602,093300,394676350,36000,36000,36050,36000,5
|
|
20230602,093200,394496300,36000,36050,36050,36000,10
|
|
20230602,093100,394136200,36050,35900,36050,35900,513
|
|
20230602,093000,375678300,35950,35950,35950,35900,8
|
|
20230602,092900,375390800,35900,35950,35950,35900,413
|
|
20230602,092800,360543550,35950,35950,36000,35950,28
|
|
20230602,092700,359536450,35950,35950,35950,35950,5
|
|
20230602,092600,359356700,35950,36000,36000,35950,74
|
|
20230602,092500,356696200,35950,35950,35950,35950,14
|
|
20230602,092400,356192900,36000,36050,36050,36000,283
|
|
20230602,092300,345991550,36100,36050,36100,36050,41
|
|
20230602,092200,344513250,36050,36050,36150,36050,401
|
|
20230602,092100,330023000,36200,35950,36200,35950,1649
|
|
20230602,092000,270644600,36050,35950,36050,35950,201
|
|
20230602,091900,263407100,35900,35950,36000,35900,696
|
|
20230602,091800,238383850,36000,36000,36000,36000,48
|
|
20230602,091700,236655850,36000,36050,36050,36000,33
|
|
20230602,091600,235466700,36050,36000,36050,36000,113
|
|
20230602,091500,231398100,36000,36000,36000,36000,10
|
|
20230602,091400,231038100,36000,35950,36000,35900,969
|
|
20230602,091300,196199400,35950,35950,36000,35950,62
|
|
20230602,091200,193969950,36000,36000,36000,36000,22
|
|
20230602,091100,193177950,36050,36050,36100,36050,138
|
|
20230602,091000,188201900,36050,36000,36050,35950,123
|
|
20230602,090900,183769600,36000,36050,36050,35950,81
|
|
20230602,090800,180855600,36000,36000,36000,35950,369
|
|
20230602,090700,167585800,36000,36050,36050,36000,1361
|
|
20230602,090600,118559650,36050,36150,36200,36000,550
|
|
20230602,090500,98724350,36100,36200,36200,36100,112
|
|
20230602,090400,94679350,36200,36150,36200,36150,205
|
|
20230602,090300,87267250,36150,36000,36200,36000,175
|
|
20230602,090200,80934750,36000,36050,36200,35950,487
|
|
20230602,090100,63372250,36050,36300,36300,35900,1623
|
|
20230602,090000,4670300,36300,36200,36300,36200,117
|