792 lines
41 KiB
CSV
792 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,220900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,220800,1900853350,20500,20500,20500,20500,0
|
|
20230601,220700,1900853350,20500,20500,20500,20500,0
|
|
20230601,220600,1900853350,20500,20500,20500,20500,0
|
|
20230601,220500,1900853350,20500,20500,20500,20500,0
|
|
20230601,220400,1900853350,20500,20500,20500,20500,0
|
|
20230601,220300,1900853350,20500,20500,20500,20500,0
|
|
20230601,220200,1900853350,20500,20500,20500,20500,0
|
|
20230601,220100,1900853350,20500,20500,20500,20500,0
|
|
20230601,220000,1900853350,20500,20500,20500,20500,0
|
|
20230601,215900,1900853350,20500,20500,20500,20500,0
|
|
20230601,215800,1900853350,20500,20500,20500,20500,0
|
|
20230601,215700,1900853350,20500,20500,20500,20500,0
|
|
20230601,215600,1900853350,20500,20500,20500,20500,0
|
|
20230601,215500,1900853350,20500,20500,20500,20500,0
|
|
20230601,215400,1900853350,20500,20500,20500,20500,0
|
|
20230601,215300,1900853350,20500,20500,20500,20500,0
|
|
20230601,215200,1900853350,20500,20500,20500,20500,0
|
|
20230601,215100,1900853350,20500,20500,20500,20500,0
|
|
20230601,215000,1900853350,20500,20500,20500,20500,0
|
|
20230601,214900,1900853350,20500,20500,20500,20500,0
|
|
20230601,214800,1900853350,20500,20500,20500,20500,0
|
|
20230601,214700,1900853350,20500,20500,20500,20500,0
|
|
20230601,214600,1900853350,20500,20500,20500,20500,0
|
|
20230601,214500,1900853350,20500,20500,20500,20500,0
|
|
20230601,214400,1900853350,20500,20500,20500,20500,0
|
|
20230601,214300,1900853350,20500,20500,20500,20500,0
|
|
20230601,214200,1900853350,20500,20500,20500,20500,0
|
|
20230601,214100,1900853350,20500,20500,20500,20500,0
|
|
20230601,214000,1900853350,20500,20500,20500,20500,0
|
|
20230601,213900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,213800,1900853350,20500,20500,20500,20500,0
|
|
20230601,213700,1900853350,20500,20500,20500,20500,0
|
|
20230601,213600,1900853350,20500,20500,20500,20500,0
|
|
20230601,213500,1900853350,20500,20500,20500,20500,0
|
|
20230601,213400,1900853350,20500,20500,20500,20500,0
|
|
20230601,213300,1900853350,20500,20500,20500,20500,0
|
|
20230601,213200,1900853350,20500,20500,20500,20500,0
|
|
20230601,213100,1900853350,20500,20500,20500,20500,0
|
|
20230601,213000,1900853350,20500,20500,20500,20500,0
|
|
20230601,212900,1900853350,20500,20500,20500,20500,0
|
|
20230601,212800,1900853350,20500,20500,20500,20500,0
|
|
20230601,212700,1900853350,20500,20500,20500,20500,0
|
|
20230601,212600,1900853350,20500,20500,20500,20500,0
|
|
20230601,212500,1900853350,20500,20500,20500,20500,0
|
|
20230601,212400,1900853350,20500,20500,20500,20500,0
|
|
20230601,212300,1900853350,20500,20500,20500,20500,0
|
|
20230601,212200,1900853350,20500,20500,20500,20500,0
|
|
20230601,212100,1900853350,20500,20500,20500,20500,0
|
|
20230601,212000,1900853350,20500,20500,20500,20500,0
|
|
20230601,211900,1900853350,20500,20500,20500,20500,0
|
|
20230601,211800,1900853350,20500,20500,20500,20500,0
|
|
20230601,211700,1900853350,20500,20500,20500,20500,0
|
|
20230601,211600,1900853350,20500,20500,20500,20500,0
|
|
20230601,211500,1900853350,20500,20500,20500,20500,0
|
|
20230601,211400,1900853350,20500,20500,20500,20500,0
|
|
20230601,211300,1900853350,20500,20500,20500,20500,0
|
|
20230601,211200,1900853350,20500,20500,20500,20500,0
|
|
20230601,211100,1900853350,20500,20500,20500,20500,0
|
|
20230601,211000,1900853350,20500,20500,20500,20500,0
|
|
20230601,210900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,210800,1900853350,20500,20500,20500,20500,0
|
|
20230601,210700,1900853350,20500,20500,20500,20500,0
|
|
20230601,210600,1900853350,20500,20500,20500,20500,0
|
|
20230601,210500,1900853350,20500,20500,20500,20500,0
|
|
20230601,210400,1900853350,20500,20500,20500,20500,0
|
|
20230601,210300,1900853350,20500,20500,20500,20500,0
|
|
20230601,210200,1900853350,20500,20500,20500,20500,0
|
|
20230601,210100,1900853350,20500,20500,20500,20500,0
|
|
20230601,210000,1900853350,20500,20500,20500,20500,0
|
|
20230601,205900,1900853350,20500,20500,20500,20500,0
|
|
20230601,205800,1900853350,20500,20500,20500,20500,0
|
|
20230601,205700,1900853350,20500,20500,20500,20500,0
|
|
20230601,205600,1900853350,20500,20500,20500,20500,0
|
|
20230601,205500,1900853350,20500,20500,20500,20500,0
|
|
20230601,205400,1900853350,20500,20500,20500,20500,0
|
|
20230601,205300,1900853350,20500,20500,20500,20500,0
|
|
20230601,205200,1900853350,20500,20500,20500,20500,0
|
|
20230601,205100,1900853350,20500,20500,20500,20500,0
|
|
20230601,205000,1900853350,20500,20500,20500,20500,0
|
|
20230601,204900,1900853350,20500,20500,20500,20500,0
|
|
20230601,204800,1900853350,20500,20500,20500,20500,0
|
|
20230601,204700,1900853350,20500,20500,20500,20500,0
|
|
20230601,204600,1900853350,20500,20500,20500,20500,0
|
|
20230601,204500,1900853350,20500,20500,20500,20500,0
|
|
20230601,204400,1900853350,20500,20500,20500,20500,0
|
|
20230601,204300,1900853350,20500,20500,20500,20500,0
|
|
20230601,204200,1900853350,20500,20500,20500,20500,0
|
|
20230601,204100,1900853350,20500,20500,20500,20500,0
|
|
20230601,204000,1900853350,20500,20500,20500,20500,0
|
|
20230601,203900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,203800,1900853350,20500,20500,20500,20500,0
|
|
20230601,203700,1900853350,20500,20500,20500,20500,0
|
|
20230601,203600,1900853350,20500,20500,20500,20500,0
|
|
20230601,203500,1900853350,20500,20500,20500,20500,0
|
|
20230601,203400,1900853350,20500,20500,20500,20500,0
|
|
20230601,203300,1900853350,20500,20500,20500,20500,0
|
|
20230601,203200,1900853350,20500,20500,20500,20500,0
|
|
20230601,203100,1900853350,20500,20500,20500,20500,0
|
|
20230601,203000,1900853350,20500,20500,20500,20500,0
|
|
20230601,202900,1900853350,20500,20500,20500,20500,0
|
|
20230601,202800,1900853350,20500,20500,20500,20500,0
|
|
20230601,202700,1900853350,20500,20500,20500,20500,0
|
|
20230601,202600,1900853350,20500,20500,20500,20500,0
|
|
20230601,202500,1900853350,20500,20500,20500,20500,0
|
|
20230601,202400,1900853350,20500,20500,20500,20500,0
|
|
20230601,202300,1900853350,20500,20500,20500,20500,0
|
|
20230601,202200,1900853350,20500,20500,20500,20500,0
|
|
20230601,202100,1900853350,20500,20500,20500,20500,0
|
|
20230601,202000,1900853350,20500,20500,20500,20500,0
|
|
20230601,201900,1900853350,20500,20500,20500,20500,0
|
|
20230601,201800,1900853350,20500,20500,20500,20500,0
|
|
20230601,201700,1900853350,20500,20500,20500,20500,0
|
|
20230601,201600,1900853350,20500,20500,20500,20500,0
|
|
20230601,201500,1900853350,20500,20500,20500,20500,0
|
|
20230601,201400,1900853350,20500,20500,20500,20500,0
|
|
20230601,201300,1900853350,20500,20500,20500,20500,0
|
|
20230601,201200,1900853350,20500,20500,20500,20500,0
|
|
20230601,201100,1900853350,20500,20500,20500,20500,0
|
|
20230601,201000,1900853350,20500,20500,20500,20500,0
|
|
20230601,200900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,200800,1900853350,20500,20500,20500,20500,0
|
|
20230601,200700,1900853350,20500,20500,20500,20500,0
|
|
20230601,200600,1900853350,20500,20500,20500,20500,0
|
|
20230601,200500,1900853350,20500,20500,20500,20500,0
|
|
20230601,200400,1900853350,20500,20500,20500,20500,0
|
|
20230601,200300,1900853350,20500,20500,20500,20500,0
|
|
20230601,200200,1900853350,20500,20500,20500,20500,0
|
|
20230601,200100,1900853350,20500,20500,20500,20500,0
|
|
20230601,200000,1900853350,20500,20500,20500,20500,0
|
|
20230601,195900,1900853350,20500,20500,20500,20500,0
|
|
20230601,195800,1900853350,20500,20500,20500,20500,0
|
|
20230601,195700,1900853350,20500,20500,20500,20500,0
|
|
20230601,195600,1900853350,20500,20500,20500,20500,0
|
|
20230601,195500,1900853350,20500,20500,20500,20500,0
|
|
20230601,195400,1900853350,20500,20500,20500,20500,0
|
|
20230601,195300,1900853350,20500,20500,20500,20500,0
|
|
20230601,195200,1900853350,20500,20500,20500,20500,0
|
|
20230601,195100,1900853350,20500,20500,20500,20500,0
|
|
20230601,195000,1900853350,20500,20500,20500,20500,0
|
|
20230601,194900,1900853350,20500,20500,20500,20500,0
|
|
20230601,194800,1900853350,20500,20500,20500,20500,0
|
|
20230601,194700,1900853350,20500,20500,20500,20500,0
|
|
20230601,194600,1900853350,20500,20500,20500,20500,0
|
|
20230601,194500,1900853350,20500,20500,20500,20500,0
|
|
20230601,194400,1900853350,20500,20500,20500,20500,0
|
|
20230601,194300,1900853350,20500,20500,20500,20500,0
|
|
20230601,194200,1900853350,20500,20500,20500,20500,0
|
|
20230601,194100,1900853350,20500,20500,20500,20500,0
|
|
20230601,194000,1900853350,20500,20500,20500,20500,0
|
|
20230601,193900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,193800,1900853350,20500,20500,20500,20500,0
|
|
20230601,193700,1900853350,20500,20500,20500,20500,0
|
|
20230601,193600,1900853350,20500,20500,20500,20500,0
|
|
20230601,193500,1900853350,20500,20500,20500,20500,0
|
|
20230601,193400,1900853350,20500,20500,20500,20500,0
|
|
20230601,193300,1900853350,20500,20500,20500,20500,0
|
|
20230601,193200,1900853350,20500,20500,20500,20500,0
|
|
20230601,193100,1900853350,20500,20500,20500,20500,0
|
|
20230601,193000,1900853350,20500,20500,20500,20500,0
|
|
20230601,192900,1900853350,20500,20500,20500,20500,0
|
|
20230601,192800,1900853350,20500,20500,20500,20500,0
|
|
20230601,192700,1900853350,20500,20500,20500,20500,0
|
|
20230601,192600,1900853350,20500,20500,20500,20500,0
|
|
20230601,192500,1900853350,20500,20500,20500,20500,0
|
|
20230601,192400,1900853350,20500,20500,20500,20500,0
|
|
20230601,192300,1900853350,20500,20500,20500,20500,0
|
|
20230601,192200,1900853350,20500,20500,20500,20500,0
|
|
20230601,192100,1900853350,20500,20500,20500,20500,0
|
|
20230601,192000,1900853350,20500,20500,20500,20500,0
|
|
20230601,191900,1900853350,20500,20500,20500,20500,0
|
|
20230601,191800,1900853350,20500,20500,20500,20500,0
|
|
20230601,191700,1900853350,20500,20500,20500,20500,0
|
|
20230601,191600,1900853350,20500,20500,20500,20500,0
|
|
20230601,191500,1900853350,20500,20500,20500,20500,0
|
|
20230601,191400,1900853350,20500,20500,20500,20500,0
|
|
20230601,191300,1900853350,20500,20500,20500,20500,0
|
|
20230601,191200,1900853350,20500,20500,20500,20500,0
|
|
20230601,191100,1900853350,20500,20500,20500,20500,0
|
|
20230601,191000,1900853350,20500,20500,20500,20500,0
|
|
20230601,190900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,190800,1900853350,20500,20500,20500,20500,0
|
|
20230601,190700,1900853350,20500,20500,20500,20500,0
|
|
20230601,190600,1900853350,20500,20500,20500,20500,0
|
|
20230601,190500,1900853350,20500,20500,20500,20500,0
|
|
20230601,190400,1900853350,20500,20500,20500,20500,0
|
|
20230601,190300,1900853350,20500,20500,20500,20500,0
|
|
20230601,190200,1900853350,20500,20500,20500,20500,0
|
|
20230601,190100,1900853350,20500,20500,20500,20500,0
|
|
20230601,190000,1900853350,20500,20500,20500,20500,0
|
|
20230601,185900,1900853350,20500,20500,20500,20500,0
|
|
20230601,185800,1900853350,20500,20500,20500,20500,0
|
|
20230601,185700,1900853350,20500,20500,20500,20500,0
|
|
20230601,185600,1900853350,20500,20500,20500,20500,0
|
|
20230601,185500,1900853350,20500,20500,20500,20500,0
|
|
20230601,185400,1900853350,20500,20500,20500,20500,0
|
|
20230601,185300,1900853350,20500,20500,20500,20500,0
|
|
20230601,185200,1900853350,20500,20500,20500,20500,0
|
|
20230601,185100,1900853350,20500,20500,20500,20500,0
|
|
20230601,185000,1900853350,20500,20500,20500,20500,0
|
|
20230601,184900,1900853350,20500,20500,20500,20500,0
|
|
20230601,184800,1900853350,20500,20500,20500,20500,0
|
|
20230601,184700,1900853350,20500,20500,20500,20500,0
|
|
20230601,184600,1900853350,20500,20500,20500,20500,0
|
|
20230601,184500,1900853350,20500,20500,20500,20500,0
|
|
20230601,184400,1900853350,20500,20500,20500,20500,0
|
|
20230601,184300,1900853350,20500,20500,20500,20500,0
|
|
20230601,184200,1900853350,20500,20500,20500,20500,0
|
|
20230601,184100,1900853350,20500,20500,20500,20500,0
|
|
20230601,184000,1900853350,20500,20500,20500,20500,0
|
|
20230601,183900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,183800,1900853350,20500,20500,20500,20500,0
|
|
20230601,183700,1900853350,20500,20500,20500,20500,0
|
|
20230601,183600,1900853350,20500,20500,20500,20500,0
|
|
20230601,183500,1900853350,20500,20500,20500,20500,0
|
|
20230601,183400,1900853350,20500,20500,20500,20500,0
|
|
20230601,183300,1900853350,20500,20500,20500,20500,0
|
|
20230601,183200,1900853350,20500,20500,20500,20500,0
|
|
20230601,183100,1900853350,20500,20500,20500,20500,0
|
|
20230601,183000,1900853350,20500,20500,20500,20500,0
|
|
20230601,182900,1900853350,20500,20500,20500,20500,0
|
|
20230601,182800,1900853350,20500,20500,20500,20500,0
|
|
20230601,182700,1900853350,20500,20500,20500,20500,0
|
|
20230601,182600,1900853350,20500,20500,20500,20500,0
|
|
20230601,182500,1900853350,20500,20500,20500,20500,0
|
|
20230601,182400,1900853350,20500,20500,20500,20500,0
|
|
20230601,182300,1900853350,20500,20500,20500,20500,0
|
|
20230601,182200,1900853350,20500,20500,20500,20500,0
|
|
20230601,182100,1900853350,20500,20500,20500,20500,0
|
|
20230601,182000,1900853350,20500,20500,20500,20500,0
|
|
20230601,181900,1900853350,20500,20500,20500,20500,0
|
|
20230601,181800,1900853350,20500,20500,20500,20500,0
|
|
20230601,181700,1900853350,20500,20500,20500,20500,0
|
|
20230601,181600,1900853350,20500,20500,20500,20500,0
|
|
20230601,181500,1900853350,20500,20500,20500,20500,0
|
|
20230601,181400,1900853350,20500,20500,20500,20500,0
|
|
20230601,181300,1900853350,20500,20500,20500,20500,0
|
|
20230601,181200,1900853350,20500,20500,20500,20500,0
|
|
20230601,181100,1900853350,20500,20500,20500,20500,0
|
|
20230601,181000,1900853350,20500,20500,20500,20500,0
|
|
20230601,180900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,180800,1900853350,20500,20500,20500,20500,0
|
|
20230601,180700,1900853350,20500,20500,20500,20500,0
|
|
20230601,180600,1900853350,20500,20500,20500,20500,0
|
|
20230601,180500,1900853350,20500,20500,20500,20500,0
|
|
20230601,180400,1900853350,20500,20500,20500,20500,0
|
|
20230601,180300,1900853350,20500,20500,20500,20500,0
|
|
20230601,180200,1900853350,20500,20500,20500,20500,0
|
|
20230601,180100,1900853350,20500,20500,20500,20500,0
|
|
20230601,180000,1900853350,20500,20500,20500,20500,0
|
|
20230601,175900,1900853350,20500,20500,20500,20500,0
|
|
20230601,175800,1900853350,20500,20500,20500,20500,0
|
|
20230601,175700,1900853350,20500,20500,20500,20500,0
|
|
20230601,175600,1900853350,20500,20500,20500,20500,0
|
|
20230601,175500,1900853350,20500,20500,20500,20500,0
|
|
20230601,175400,1900853350,20500,20500,20500,20500,0
|
|
20230601,175300,1900853350,20500,20500,20500,20500,0
|
|
20230601,175200,1900853350,20500,20500,20500,20500,0
|
|
20230601,175100,1900853350,20500,20500,20500,20500,0
|
|
20230601,175000,1900853350,20500,20500,20500,20500,0
|
|
20230601,174900,1900853350,20500,20500,20500,20500,0
|
|
20230601,174800,1900853350,20500,20500,20500,20500,0
|
|
20230601,174700,1900853350,20500,20500,20500,20500,0
|
|
20230601,174600,1900853350,20500,20500,20500,20500,0
|
|
20230601,174500,1900853350,20500,20500,20500,20500,0
|
|
20230601,174400,1900853350,20500,20500,20500,20500,0
|
|
20230601,174300,1900853350,20500,20500,20500,20500,0
|
|
20230601,174200,1900853350,20500,20500,20500,20500,0
|
|
20230601,174100,1900853350,20500,20500,20500,20500,0
|
|
20230601,174000,1900853350,20500,20500,20500,20500,0
|
|
20230601,173900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,173800,1900853350,20500,20500,20500,20500,0
|
|
20230601,173700,1900853350,20500,20500,20500,20500,0
|
|
20230601,173600,1900853350,20500,20500,20500,20500,0
|
|
20230601,173500,1900853350,20500,20500,20500,20500,0
|
|
20230601,173400,1900853350,20500,20500,20500,20500,0
|
|
20230601,173300,1900853350,20500,20500,20500,20500,0
|
|
20230601,173200,1900853350,20500,20500,20500,20500,0
|
|
20230601,173100,1900853350,20500,20500,20500,20500,0
|
|
20230601,173000,1900853350,20500,20500,20500,20500,0
|
|
20230601,172900,1900853350,20500,20500,20500,20500,0
|
|
20230601,172800,1900853350,20500,20500,20500,20500,0
|
|
20230601,172700,1900853350,20500,20500,20500,20500,0
|
|
20230601,172600,1900853350,20500,20500,20500,20500,0
|
|
20230601,172500,1900853350,20500,20500,20500,20500,0
|
|
20230601,172400,1900853350,20500,20500,20500,20500,0
|
|
20230601,172300,1900853350,20500,20500,20500,20500,0
|
|
20230601,172200,1900853350,20500,20500,20500,20500,0
|
|
20230601,172100,1900853350,20500,20500,20500,20500,0
|
|
20230601,172000,1900853350,20500,20500,20500,20500,0
|
|
20230601,171900,1900853350,20500,20500,20500,20500,0
|
|
20230601,171800,1900853350,20500,20500,20500,20500,0
|
|
20230601,171700,1900853350,20500,20500,20500,20500,0
|
|
20230601,171600,1900853350,20500,20500,20500,20500,0
|
|
20230601,171500,1900853350,20500,20500,20500,20500,0
|
|
20230601,171400,1900853350,20500,20500,20500,20500,0
|
|
20230601,171300,1900853350,20500,20500,20500,20500,0
|
|
20230601,171200,1900853350,20500,20500,20500,20500,0
|
|
20230601,171100,1900853350,20500,20500,20500,20500,0
|
|
20230601,171000,1900853350,20500,20500,20500,20500,0
|
|
20230601,170900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,170800,1900853350,20500,20500,20500,20500,0
|
|
20230601,170700,1900853350,20500,20500,20500,20500,0
|
|
20230601,170600,1900853350,20500,20500,20500,20500,0
|
|
20230601,170500,1900853350,20500,20500,20500,20500,0
|
|
20230601,170400,1900853350,20500,20500,20500,20500,0
|
|
20230601,170300,1900853350,20500,20500,20500,20500,0
|
|
20230601,170200,1900853350,20500,20500,20500,20500,0
|
|
20230601,170100,1900853350,20500,20500,20500,20500,0
|
|
20230601,170000,1900853350,20500,20500,20500,20500,0
|
|
20230601,165900,1900853350,20500,20500,20500,20500,0
|
|
20230601,165800,1900853350,20500,20500,20500,20500,0
|
|
20230601,165700,1900853350,20500,20500,20500,20500,0
|
|
20230601,165600,1900853350,20500,20500,20500,20500,0
|
|
20230601,165500,1900853350,20500,20500,20500,20500,0
|
|
20230601,165400,1900853350,20500,20500,20500,20500,0
|
|
20230601,165300,1900853350,20500,20500,20500,20500,0
|
|
20230601,165200,1900853350,20500,20500,20500,20500,0
|
|
20230601,165100,1900853350,20500,20500,20500,20500,0
|
|
20230601,165000,1900853350,20500,20500,20500,20500,0
|
|
20230601,164900,1900853350,20500,20500,20500,20500,0
|
|
20230601,164800,1900853350,20500,20500,20500,20500,0
|
|
20230601,164700,1900853350,20500,20500,20500,20500,0
|
|
20230601,164600,1900853350,20500,20500,20500,20500,0
|
|
20230601,164500,1900853350,20500,20500,20500,20500,0
|
|
20230601,164400,1900853350,20500,20500,20500,20500,0
|
|
20230601,164300,1900853350,20500,20500,20500,20500,0
|
|
20230601,164200,1900853350,20500,20500,20500,20500,0
|
|
20230601,164100,1900853350,20500,20500,20500,20500,0
|
|
20230601,164000,1900853350,20500,20500,20500,20500,0
|
|
20230601,163900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,163800,1900853350,20500,20500,20500,20500,0
|
|
20230601,163700,1900853350,20500,20500,20500,20500,0
|
|
20230601,163600,1900853350,20500,20500,20500,20500,0
|
|
20230601,163500,1900853350,20500,20500,20500,20500,0
|
|
20230601,163400,1900853350,20500,20500,20500,20500,0
|
|
20230601,163300,1900853350,20500,20500,20500,20500,0
|
|
20230601,163200,1900853350,20500,20500,20500,20500,0
|
|
20230601,163100,1900853350,20500,20500,20500,20500,0
|
|
20230601,163000,1900853350,20500,20500,20500,20500,0
|
|
20230601,162900,1900853350,20500,20500,20500,20500,0
|
|
20230601,162800,1900853350,20500,20500,20500,20500,0
|
|
20230601,162700,1900853350,20500,20500,20500,20500,0
|
|
20230601,162600,1900853350,20500,20500,20500,20500,0
|
|
20230601,162500,1900853350,20500,20500,20500,20500,0
|
|
20230601,162400,1900853350,20500,20500,20500,20500,0
|
|
20230601,162300,1900853350,20500,20500,20500,20500,0
|
|
20230601,162200,1900853350,20500,20500,20500,20500,0
|
|
20230601,162100,1900853350,20500,20500,20500,20500,0
|
|
20230601,162000,1900853350,20500,20500,20500,20500,0
|
|
20230601,161900,1900853350,20500,20500,20500,20500,0
|
|
20230601,161800,1900853350,20500,20500,20500,20500,0
|
|
20230601,161700,1900853350,20500,20500,20500,20500,0
|
|
20230601,161600,1900853350,20500,20500,20500,20500,0
|
|
20230601,161500,1900853350,20500,20500,20500,20500,0
|
|
20230601,161400,1900853350,20500,20500,20500,20500,0
|
|
20230601,161300,1900853350,20500,20500,20500,20500,0
|
|
20230601,161200,1900853350,20500,20500,20500,20500,0
|
|
20230601,161100,1900853350,20500,20500,20500,20500,0
|
|
20230601,161000,1900853350,20500,20500,20500,20500,0
|
|
20230601,160900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,160800,1900853350,20500,20500,20500,20500,0
|
|
20230601,160700,1900853350,20500,20500,20500,20500,0
|
|
20230601,160600,1900853350,20500,20500,20500,20500,0
|
|
20230601,160500,1900853350,20500,20500,20500,20500,0
|
|
20230601,160400,1900853350,20500,20500,20500,20500,0
|
|
20230601,160300,1900853350,20500,20500,20500,20500,0
|
|
20230601,160200,1900853350,20500,20500,20500,20500,0
|
|
20230601,160100,1900853350,20500,20500,20500,20500,0
|
|
20230601,160000,1900853350,20500,20500,20500,20500,0
|
|
20230601,155900,1900853350,20500,20500,20500,20500,0
|
|
20230601,155800,1900853350,20500,20500,20500,20500,0
|
|
20230601,155700,1900853350,20500,20500,20500,20500,0
|
|
20230601,155600,1900853350,20500,20500,20500,20500,0
|
|
20230601,155500,1900853350,20500,20500,20500,20500,0
|
|
20230601,155400,1900853350,20500,20500,20500,20500,0
|
|
20230601,155300,1900853350,20500,20500,20500,20500,0
|
|
20230601,155200,1900853350,20500,20500,20500,20500,0
|
|
20230601,155100,1900853350,20500,20500,20500,20500,0
|
|
20230601,155000,1900853350,20500,20500,20500,20500,0
|
|
20230601,154900,1900853350,20500,20500,20500,20500,0
|
|
20230601,154800,1900853350,20500,20500,20500,20500,0
|
|
20230601,154700,1900853350,20500,20500,20500,20500,0
|
|
20230601,154600,1900853350,20500,20500,20500,20500,0
|
|
20230601,154500,1900853350,20500,20500,20500,20500,0
|
|
20230601,154400,1900853350,20500,20500,20500,20500,0
|
|
20230601,154300,1900853350,20500,20500,20500,20500,0
|
|
20230601,154200,1900853350,20500,20500,20500,20500,0
|
|
20230601,154100,1900853350,20500,20500,20500,20500,0
|
|
20230601,154000,1900853350,20500,20500,20500,20500,0
|
|
20230601,153900,1900853350,20500,20500,20500,20500,1730
|
|
20230601,153800,1900853350,20500,20500,20500,20500,0
|
|
20230601,153700,1900853350,20500,20500,20500,20500,0
|
|
20230601,153600,1900853350,20500,20500,20500,20500,0
|
|
20230601,153500,1900853350,20500,20500,20500,20500,0
|
|
20230601,153400,1900853350,20500,20500,20500,20500,0
|
|
20230601,153300,1900853350,20500,20500,20500,20500,0
|
|
20230601,153200,1900853350,20500,20500,20500,20500,0
|
|
20230601,153100,1900853350,20500,20500,20500,20500,0
|
|
20230601,153000,1900853350,20500,20500,20500,20500,1730
|
|
20230601,152900,1865388350,20500,20500,20500,20500,0
|
|
20230601,152800,1865388350,20500,20500,20500,20500,0
|
|
20230601,152700,1865388350,20500,20500,20500,20500,0
|
|
20230601,152600,1865388350,20500,20500,20500,20500,0
|
|
20230601,152500,1865388350,20500,20500,20500,20500,0
|
|
20230601,152400,1865388350,20500,20500,20500,20500,0
|
|
20230601,152300,1865388350,20500,20500,20500,20500,0
|
|
20230601,152200,1865388350,20500,20500,20500,20500,0
|
|
20230601,152100,1865388350,20500,20500,20500,20500,0
|
|
20230601,152000,1865388350,20500,20500,20500,20500,0
|
|
20230601,151900,1865388350,20500,20500,20500,20450,106
|
|
20230601,151800,1863219350,20500,20450,20500,20450,151
|
|
20230601,151700,1860129700,20450,20450,20450,20450,27
|
|
20230601,151600,1859577550,20450,20450,20450,20450,29
|
|
20230601,151500,1858984500,20450,20500,20500,20450,77
|
|
20230601,151400,1857408650,20500,20550,20550,20500,342
|
|
20230601,151300,1850394650,20550,20550,20550,20550,50
|
|
20230601,151200,1849367150,20550,20550,20550,20550,71
|
|
20230601,151100,1847908100,20550,20500,20550,20500,396
|
|
20230601,151000,1839776600,20500,20550,20550,20500,302
|
|
20230601,150900,1833582500,20550,20550,20550,20550,56
|
|
20230601,150800,1832431700,20450,20500,20500,20450,50
|
|
20230601,150700,1831409150,20500,20500,20500,20500,74
|
|
20230601,150600,1829892150,20500,20500,20500,20500,31
|
|
20230601,150500,1829256650,20500,20500,20500,20500,154
|
|
20230601,150400,1826099650,20500,20500,20500,20500,42
|
|
20230601,150300,1825238650,20500,20550,20550,20500,414
|
|
20230601,150200,1816751500,20550,20550,20550,20550,62
|
|
20230601,150100,1815477400,20550,20550,20550,20500,748
|
|
20230601,150000,1800111050,20500,20500,20500,20500,1
|
|
20230601,145900,1800090550,20550,20500,20550,20500,804
|
|
20230601,145800,1783602100,20450,20500,20500,20450,52
|
|
20230601,145700,1782538650,20450,20500,20500,20450,1486
|
|
20230601,145600,1752149400,20500,20500,20500,20500,2
|
|
20230601,145500,1752108400,20500,20500,20500,20500,48
|
|
20230601,145400,1751124400,20500,20500,20500,20500,27
|
|
20230601,145300,1750570900,20500,20500,20500,20450,64
|
|
20230601,145200,1749258950,20500,20500,20500,20500,19
|
|
20230601,145100,1748869450,20500,20450,20500,20450,103
|
|
20230601,145000,1746758000,20500,20500,20500,20500,11
|
|
20230601,144900,1746532500,20500,20500,20500,20500,0
|
|
20230601,144800,1746532500,20500,20500,20500,20500,107
|
|
20230601,144700,1744339000,20500,20500,20500,20500,1
|
|
20230601,144600,1744318500,20500,20450,20500,20450,59
|
|
20230601,144500,1743109300,20450,20450,20450,20450,1
|
|
20230601,144400,1743088850,20500,20500,20500,20500,11
|
|
20230601,144300,1742863350,20500,20500,20500,20500,1
|
|
20230601,144200,1742842850,20500,20500,20500,20500,257
|
|
20230601,144100,1737574350,20450,20500,20500,20450,55
|
|
20230601,144000,1736446900,20450,20500,20500,20450,11
|
|
20230601,143900,1736221900,20500,20450,20500,20450,6
|
|
20230601,143800,1736098950,20500,20500,20500,20500,6
|
|
20230601,143700,1735975950,20450,20500,20500,20450,61
|
|
20230601,143600,1734725950,20500,20500,20500,20450,28
|
|
20230601,143500,1734152000,20500,20500,20500,20500,3
|
|
20230601,143400,1734090500,20450,20450,20450,20450,1
|
|
20230601,143300,1734070050,20450,20450,20450,20450,0
|
|
20230601,143200,1734070050,20450,20500,20500,20450,142
|
|
20230601,143100,1731160100,20500,20400,20500,20400,130
|
|
20230601,143000,1728500650,20400,20400,20400,20400,118
|
|
20230601,142900,1726093450,20400,20350,20400,20350,217
|
|
20230601,142800,1721677000,20350,20400,20400,20350,297
|
|
20230601,142700,1715632300,20350,20350,20400,20350,873
|
|
20230601,142600,1697832850,20350,20350,20350,20350,351
|
|
20230601,142500,1690690000,20350,20350,20400,20350,301
|
|
20230601,142400,1684564150,20400,20350,20400,20350,276
|
|
20230601,142300,1678947350,20350,20350,20350,20350,976
|
|
20230601,142200,1659085750,20350,20400,20450,20350,713
|
|
20230601,142100,1644554650,20400,20350,20450,20350,369
|
|
20230601,142000,1637030100,20400,20350,20400,20350,348
|
|
20230601,141900,1629937400,20400,20350,20400,20350,321
|
|
20230601,141800,1623396000,20350,20350,20350,20350,356
|
|
20230601,141700,1616151400,20350,20400,20400,20350,354
|
|
20230601,141600,1608939950,20400,20400,20500,20350,1330
|
|
20230601,141500,1581762150,20400,20450,20450,20400,283
|
|
20230601,141400,1575988850,20400,20400,20450,20400,1317
|
|
20230601,141300,1549121450,20400,20400,20450,20400,433
|
|
20230601,141200,1540280550,20400,20400,20500,20400,431
|
|
20230601,141100,1531483150,20400,20450,20500,20400,1269
|
|
20230601,141000,1505544550,20450,20450,20450,20450,1165
|
|
20230601,140900,1481720300,20450,20450,20500,20450,277
|
|
20230601,140800,1476053300,20450,20500,20550,20450,1292
|
|
20230601,140700,1449584850,20500,20500,20550,20500,365
|
|
20230601,140600,1442100400,20550,20550,20550,20550,3
|
|
20230601,140500,1442038750,20550,20550,20550,20500,33
|
|
20230601,140400,1441360650,20500,20500,20500,20500,0
|
|
20230601,140300,1441360650,20500,20500,20500,20500,50
|
|
20230601,140200,1440335650,20500,20500,20500,20500,0
|
|
20230601,140100,1440335650,20500,20500,20500,20500,604
|
|
20230601,140000,1427953650,20450,20500,20500,20450,12
|
|
20230601,135900,1427707700,20500,20500,20500,20500,37
|
|
20230601,135800,1426949200,20450,20450,20450,20450,1
|
|
20230601,135700,1426928750,20450,20500,20500,20450,23
|
|
20230601,135600,1426457300,20500,20500,20500,20500,1
|
|
20230601,135500,1426436800,20500,20450,20500,20450,432
|
|
20230601,135400,1417586650,20500,20500,20500,20500,66
|
|
20230601,135300,1416233650,20450,20450,20450,20450,1
|
|
20230601,135200,1416213200,20500,20450,20500,20450,105
|
|
20230601,135100,1414065700,20500,20500,20500,20500,11
|
|
20230601,135000,1413840200,20500,20500,20500,20500,1
|
|
20230601,134900,1413819700,20500,20500,20500,20500,14
|
|
20230601,134800,1413532700,20500,20500,20500,20450,50
|
|
20230601,134700,1412507750,20450,20450,20450,20450,979
|
|
20230601,134600,1392487200,20500,20500,20500,20500,2
|
|
20230601,134500,1392446200,20450,20500,20500,20450,54
|
|
20230601,134400,1391339250,20500,20500,20500,20500,52
|
|
20230601,134300,1390273250,20500,20500,20500,20500,54
|
|
20230601,134200,1389166250,20500,20500,20500,20500,1
|
|
20230601,134100,1389145750,20450,20450,20450,20450,0
|
|
20230601,134000,1389145750,20450,20500,20500,20450,3
|
|
20230601,133900,1389084300,20500,20500,20500,20500,53
|
|
20230601,133800,1387997800,20500,20550,20550,20450,54
|
|
20230601,133700,1386892050,20500,20500,20500,20500,159
|
|
20230601,133600,1383632550,20500,20450,20500,20450,17
|
|
20230601,133500,1383284100,20500,20500,20500,20500,1
|
|
20230601,133400,1383263600,20500,20450,20500,20450,138
|
|
20230601,133300,1380440500,20450,20450,20450,20450,11
|
|
20230601,133200,1380215550,20450,20450,20450,20450,12
|
|
20230601,133100,1379970150,20450,20450,20450,20450,90
|
|
20230601,133000,1378129650,20450,20450,20450,20450,712
|
|
20230601,132900,1363569250,20450,20450,20450,20450,111
|
|
20230601,132800,1361299300,20450,20450,20450,20450,54
|
|
20230601,132700,1360195000,20450,20450,20450,20450,65
|
|
20230601,132600,1358865750,20450,20500,20500,20450,416
|
|
20230601,132500,1350351950,20500,20500,20500,20500,70
|
|
20230601,132400,1348916950,20500,20450,20500,20450,35
|
|
20230601,132300,1348199950,20450,20500,20500,20450,4
|
|
20230601,132200,1348118000,20450,20550,20600,20450,5348
|
|
20230601,132100,1238662000,20550,20550,20550,20550,2
|
|
20230601,132000,1238620900,20600,20600,20600,20600,6
|
|
20230601,131900,1238497300,20500,20500,20500,20500,720
|
|
20230601,131800,1223737300,20500,20500,20500,20500,71
|
|
20230601,131700,1222281800,20600,20600,20600,20600,0
|
|
20230601,131600,1222281800,20600,20550,20600,20550,3
|
|
20230601,131500,1222220100,20600,20550,20600,20550,66
|
|
20230601,131400,1220863700,20550,20550,20550,20550,101
|
|
20230601,131300,1218788150,20550,20550,20550,20550,39
|
|
20230601,131200,1217986700,20500,20500,20500,20500,0
|
|
20230601,131100,1217986700,20500,20500,20500,20500,31
|
|
20230601,131000,1217351200,20500,20550,20550,20500,20
|
|
20230601,130900,1216941150,20550,20550,20550,20550,0
|
|
20230601,130800,1216941150,20550,20650,20650,20550,2186
|
|
20230601,130700,1172018750,20550,20550,20550,20550,0
|
|
20230601,130600,1172018750,20550,20550,20550,20550,12
|
|
20230601,130500,1171772150,20650,20650,20650,20650,0
|
|
20230601,130400,1171772150,20650,20600,20650,20550,797
|
|
20230601,130300,1155360250,20600,20600,20600,20600,58
|
|
20230601,130200,1154165450,20550,20550,20550,20550,0
|
|
20230601,130100,1154165450,20550,20550,20550,20550,0
|
|
20230601,130000,1154165450,20550,20550,20550,20550,24
|
|
20230601,125900,1153672250,20600,20600,20600,20600,0
|
|
20230601,125800,1153672250,20600,20600,20600,20600,15
|
|
20230601,125700,1153363250,20550,20550,20550,20550,0
|
|
20230601,125600,1153363250,20550,20550,20550,20550,0
|
|
20230601,125500,1153363250,20550,20550,20550,20550,0
|
|
20230601,125400,1153363250,20550,20600,20600,20550,319
|
|
20230601,125300,1146806850,20600,20550,20600,20550,8
|
|
20230601,125200,1146642200,20600,20550,20600,20550,71
|
|
20230601,125100,1145183100,20550,20600,20600,20550,276
|
|
20230601,125000,1139506300,20600,20600,20600,20600,0
|
|
20230601,124900,1139506300,20600,20600,20600,20600,109
|
|
20230601,124800,1137260900,20550,20550,20550,20550,4
|
|
20230601,124700,1137178700,20600,20600,20600,20600,4
|
|
20230601,124600,1137096300,20600,20600,20600,20600,1
|
|
20230601,124500,1137075700,20600,20600,20600,20600,4
|
|
20230601,124400,1136993300,20600,20600,20600,20600,1
|
|
20230601,124300,1136972700,20600,20550,20600,20550,51
|
|
20230601,124200,1135924600,20600,20600,20600,20600,0
|
|
20230601,124100,1135924600,20600,20600,20600,20600,7
|
|
20230601,124000,1135780400,20550,20600,20600,20550,63
|
|
20230601,123900,1134482700,20600,20600,20600,20600,100
|
|
20230601,123800,1132422700,20600,20650,20650,20600,628
|
|
20230601,123700,1119480850,20600,20600,20600,20600,100
|
|
20230601,123600,1117420850,20600,20600,20600,20600,50
|
|
20230601,123500,1116390850,20600,20600,20600,20600,117
|
|
20230601,123400,1113980650,20600,20600,20600,20600,20
|
|
20230601,123300,1113568650,20600,20550,20600,20550,2
|
|
20230601,123200,1113527500,20600,20600,20600,20600,103
|
|
20230601,123100,1111405700,20600,20600,20600,20600,7
|
|
20230601,123000,1111261500,20550,20550,20550,20550,402
|
|
20230601,122900,1103000400,20600,20600,20600,20550,570
|
|
20230601,122800,1091260900,20600,20600,20600,20600,5
|
|
20230601,122700,1091157900,20600,20600,20600,20600,3658
|
|
20230601,122600,1015803100,20650,20650,20650,20650,0
|
|
20230601,122500,1015803100,20650,20650,20650,20650,0
|
|
20230601,122400,1015803100,20650,20650,20650,20650,0
|
|
20230601,122300,1015803100,20650,20650,20650,20650,0
|
|
20230601,122200,1015803100,20650,20650,20650,20650,2
|
|
20230601,122100,1015761800,20600,20650,20650,20600,4
|
|
20230601,122000,1015679300,20650,20650,20650,20650,587
|
|
20230601,121900,1003557750,20650,20650,20650,20650,20
|
|
20230601,121800,1003144750,20650,20650,20650,20650,10
|
|
20230601,121700,1002938250,20600,20700,20700,20600,1912
|
|
20230601,121600,963464600,20700,20700,20700,20700,0
|
|
20230601,121500,963464600,20700,20700,20700,20700,22
|
|
20230601,121400,963009200,20650,20650,20700,20650,870
|
|
20230601,121300,945009350,20700,20700,20700,20700,5
|
|
20230601,121200,944905850,20700,20650,20700,20650,10
|
|
20230601,121100,944699200,20700,20700,20700,20700,0
|
|
20230601,121000,944699200,20700,20700,20700,20700,51
|
|
20230601,120900,943643500,20700,20700,20700,20700,1
|
|
20230601,120800,943622800,20650,20650,20650,20650,49
|
|
20230601,120700,942610950,20650,20700,20700,20650,7
|
|
20230601,120600,942466300,20700,20700,20700,20700,1
|
|
20230601,120500,942445600,20700,20700,20700,20700,0
|
|
20230601,120400,942445600,20700,20700,20700,20700,6
|
|
20230601,120300,942321400,20650,20650,20650,20650,5
|
|
20230601,120200,942218150,20700,20650,20700,20650,21
|
|
20230601,120100,941784350,20650,20700,20700,20650,367
|
|
20230601,120000,934203500,20750,20750,20750,20750,1
|
|
20230601,115900,934182750,20700,20750,20750,20700,1943
|
|
20230601,115800,893962450,20750,20750,20750,20750,90
|
|
20230601,115700,892094950,20750,20750,20750,20750,20
|
|
20230601,115600,891679950,20700,20700,20700,20700,30
|
|
20230601,115500,891058950,20700,20700,20700,20700,1
|
|
20230601,115400,891038250,20750,20750,20750,20750,6
|
|
20230601,115300,890913750,20700,20700,20700,20700,1
|
|
20230601,115200,890893050,20700,20700,20700,20700,1
|
|
20230601,115100,890872350,20750,20750,20750,20750,51
|
|
20230601,115000,889814100,20750,20750,20750,20750,213
|
|
20230601,114900,885394350,20700,20700,20700,20700,0
|
|
20230601,114800,885394350,20700,20700,20700,20700,100
|
|
20230601,114700,883324350,20700,20700,20700,20700,0
|
|
20230601,114600,883324350,20700,20700,20700,20700,0
|
|
20230601,114500,883324350,20700,20700,20700,20700,0
|
|
20230601,114400,883324350,20700,20700,20700,20700,1
|
|
20230601,114300,883303650,20750,20750,20750,20700,60
|
|
20230601,114200,882058750,20750,20750,20750,20750,1
|
|
20230601,114100,882038000,20750,20800,20800,20750,220
|
|
20230601,114000,877472750,20800,20800,20800,20800,0
|
|
20230601,113900,877472750,20800,20800,20800,20800,7
|
|
20230601,113800,877327150,20700,20700,20700,20700,1
|
|
20230601,113700,877306450,20750,20750,20750,20750,117
|
|
20230601,113600,874878700,20700,20700,20700,20700,131
|
|
20230601,113500,872167000,20700,20700,20700,20700,10
|
|
20230601,113400,871960000,20700,20700,20700,20700,50
|
|
20230601,113300,870925000,20700,20700,20700,20700,20
|
|
20230601,113200,870511000,20700,20750,20750,20700,2
|
|
20230601,113100,870469550,20750,20750,20800,20750,63
|
|
20230601,113000,869162250,20750,20750,20750,20700,106
|
|
20230601,112900,866962800,20750,20750,20750,20750,6
|
|
20230601,112800,866838300,20700,20800,20800,20700,254
|
|
20230601,112700,861580300,20700,20700,20700,20700,98
|
|
20230601,112600,859551700,20700,20700,20700,20700,0
|
|
20230601,112500,859551700,20700,20800,20800,20700,481
|
|
20230601,112400,849594900,20750,20750,20750,20750,0
|
|
20230601,112300,849594900,20750,20800,20800,20750,7
|
|
20230601,112200,849449600,20800,20800,20800,20800,4
|
|
20230601,112100,849366400,20800,20700,20800,20700,3
|
|
20230601,112000,849304100,20700,20750,20750,20700,201
|
|
20230601,111900,845139600,20750,20750,20750,20750,30
|
|
20230601,111800,844517100,20750,20750,20750,20750,0
|
|
20230601,111700,844517100,20750,20750,20750,20750,0
|
|
20230601,111600,844517100,20750,20750,20750,20750,1
|
|
20230601,111500,844496350,20750,20750,20750,20750,7
|
|
20230601,111400,844351100,20700,20700,20700,20700,0
|
|
20230601,111300,844351100,20700,20700,20700,20700,0
|
|
20230601,111200,844351100,20700,20700,20700,20700,249
|
|
20230601,111100,839196800,20700,20700,20700,20700,0
|
|
20230601,111000,839196800,20700,20700,20700,20700,13
|
|
20230601,110900,838927700,20700,20700,20700,20700,118
|
|
20230601,110800,836485100,20650,20650,20650,20650,5
|
|
20230601,110700,836381850,20700,20700,20700,20650,946
|
|
20230601,110600,816801400,20700,20700,20750,20700,390
|
|
20230601,110500,808718400,20700,20700,20700,20700,555
|
|
20230601,110400,797229900,20750,20750,20750,20750,0
|
|
20230601,110300,797229900,20750,20750,20750,20750,0
|
|
20230601,110200,797229900,20750,20750,20800,20750,26
|
|
20230601,110100,796690350,20750,20750,20750,20750,60
|
|
20230601,110000,795445350,20750,20750,20750,20750,10
|
|
20230601,105900,795237850,20750,20750,20750,20750,5
|
|
20230601,105800,795134100,20750,20700,20750,20700,5
|
|
20230601,105700,795030450,20700,20700,20700,20700,2
|
|
20230601,105600,794989050,20700,20650,20750,20650,28
|
|
20230601,105500,794409750,20700,20700,20700,20700,319
|
|
20230601,105400,787806450,20800,20800,20800,20800,0
|
|
20230601,105300,787806450,20800,20800,20800,20800,30
|
|
20230601,105200,787182450,20700,20700,20700,20700,0
|
|
20230601,105100,787182450,20700,20700,20700,20700,500
|
|
20230601,105000,776832450,20800,20750,20800,20750,708
|
|
20230601,104900,762141400,20750,20750,20800,20750,411
|
|
20230601,104800,753613100,20750,20750,20750,20750,0
|
|
20230601,104700,753613100,20750,20750,20750,20750,1
|
|
20230601,104600,753592350,20750,20750,20750,20750,125
|
|
20230601,104500,750998600,20750,20750,20800,20750,337
|
|
20230601,104400,744005100,20750,20750,20750,20750,10
|
|
20230601,104300,743797600,20750,20750,20750,20750,5
|
|
20230601,104200,743693850,20750,20750,20800,20750,9
|
|
20230601,104100,743506850,20750,20750,20750,20750,3
|
|
20230601,104000,743444600,20750,20750,20750,20750,238
|
|
20230601,103900,738506100,20750,20750,20750,20750,117
|
|
20230601,103800,736078350,20750,20750,20750,20750,0
|
|
20230601,103700,736078350,20750,20750,20750,20750,58
|
|
20230601,103600,734874850,20800,20800,20800,20800,4
|
|
20230601,103500,734791650,20800,20800,20800,20800,0
|
|
20230601,103400,734791650,20800,20800,20800,20800,37
|
|
20230601,103300,734022050,20750,20800,20800,20750,323
|
|
20230601,103200,727304650,20800,20800,20800,20800,2
|
|
20230601,103100,727263050,20750,20750,20750,20750,403
|
|
20230601,103000,718900800,20750,20750,20750,20750,10
|
|
20230601,102900,718693300,20750,20750,20750,20750,6
|
|
20230601,102800,718568800,20750,20700,20750,20700,660
|
|
20230601,102700,704906200,20650,20700,20700,20650,12
|
|
20230601,102600,704658150,20700,20700,20700,20700,0
|
|
20230601,102500,704658150,20700,20700,20700,20700,0
|
|
20230601,102400,704658150,20700,20700,20700,20700,9
|
|
20230601,102300,704471850,20700,20700,20700,20700,0
|
|
20230601,102200,704471850,20700,20700,20700,20700,56
|
|
20230601,102100,703312650,20700,20700,20700,20700,0
|
|
20230601,102000,703312650,20700,20700,20700,20700,15
|
|
20230601,101900,703002150,20700,20650,20700,20650,28
|
|
20230601,101800,702423600,20650,20650,20650,20650,40
|
|
20230601,101700,701597600,20650,20650,20650,20650,6
|
|
20230601,101600,701473700,20650,20650,20650,20650,200
|
|
20230601,101500,697343700,20650,20650,20650,20650,93
|
|
20230601,101400,695423250,20650,20650,20650,20650,5
|
|
20230601,101300,695320000,20650,20650,20650,20650,2
|
|
20230601,101200,695278700,20650,20650,20650,20650,105
|
|
20230601,101100,693110450,20650,20650,20650,20650,343
|
|
20230601,101000,686027500,20650,20650,20650,20650,435
|
|
20230601,100900,677044750,20650,20650,20650,20650,614
|
|
20230601,100800,664365650,20650,20650,20650,20650,0
|
|
20230601,100700,664365650,20650,20650,20650,20650,17
|
|
20230601,100600,664014600,20650,20650,20650,20650,1
|
|
20230601,100500,663993950,20700,20700,20700,20700,0
|
|
20230601,100400,663993950,20700,20650,20700,20650,107
|
|
20230601,100300,661779400,20650,20700,20700,20650,1892
|
|
20230601,100200,622699450,20750,20750,20750,20750,5
|
|
20230601,100100,622595700,20700,20750,20750,20700,6
|
|
20230601,100000,622471450,20700,20700,20700,20700,69
|
|
20230601,095900,621043150,20700,20700,20700,20700,980
|
|
20230601,095800,600757150,20750,20750,20750,20700,28
|
|
20230601,095700,600177150,20750,20750,20750,20750,127
|
|
20230601,095600,597541900,20750,20750,20750,20750,53
|
|
20230601,095500,596442150,20750,20750,20750,20700,108
|
|
20230601,095400,594202300,20750,20750,20750,20750,0
|
|
20230601,095300,594202300,20750,20750,20750,20750,1
|
|
20230601,095200,594181550,20700,20750,20750,20700,104
|
|
20230601,095100,592024850,20750,20750,20750,20750,11
|
|
20230601,095000,591796600,20750,20750,20750,20750,5
|
|
20230601,094900,591692850,20750,20750,20750,20750,13
|
|
20230601,094800,591423100,20750,20750,20750,20750,123
|
|
20230601,094700,588870850,20750,20700,20750,20700,414
|
|
20230601,094600,580280450,20700,20750,20750,20700,758
|
|
20230601,094500,564554550,20800,20800,20800,20800,53
|
|
20230601,094400,563452150,20800,20800,20800,20750,1485
|
|
20230601,094300,532623150,20800,20800,20800,20800,165
|
|
20230601,094200,529191150,20750,20750,20750,20750,0
|
|
20230601,094100,529191150,20750,20750,20750,20750,31
|
|
20230601,094000,528547900,20800,20800,20800,20750,1531
|
|
20230601,093900,496712050,20850,20850,20850,20850,15
|
|
20230601,093800,496399300,20850,20850,20850,20850,0
|
|
20230601,093700,496399300,20850,20800,20850,20800,421
|
|
20230601,093600,487642250,20800,20800,20800,20800,66
|
|
20230601,093500,486269450,20800,20800,20800,20800,370
|
|
20230601,093400,478573450,20750,20750,20750,20750,90
|
|
20230601,093300,476705950,20750,20750,20750,20750,100
|
|
20230601,093200,474630950,20750,20750,20750,20750,2168
|
|
20230601,093100,429644950,20800,20800,20800,20800,302
|
|
20230601,093000,423363350,20800,20750,20800,20750,85
|
|
20230601,092900,421599350,20750,20750,20800,20750,40
|
|
20230601,092800,420768850,20800,20800,20800,20800,713
|
|
20230601,092700,405938450,20800,20800,20800,20800,141
|
|
20230601,092600,403005650,20800,20750,20800,20750,203
|
|
20230601,092500,398790900,20750,20800,20800,20750,191
|
|
20230601,092400,394825150,20800,20800,20800,20800,998
|
|
20230601,092300,374066750,20850,20850,20850,20850,0
|
|
20230601,092200,374066750,20850,20800,20850,20800,160
|
|
20230601,092100,370737250,20850,20850,20850,20850,5
|
|
20230601,092000,370633000,20800,20800,20800,20800,50
|
|
20230601,091900,369593000,20850,20900,20900,20800,1368
|
|
20230601,091800,341094650,20850,20850,20900,20850,185
|
|
20230601,091700,337235200,20900,20900,20900,20900,737
|
|
20230601,091600,321831900,20950,21000,21000,20950,1680
|
|
20230601,091500,286580650,21000,21000,21000,20950,271
|
|
20230601,091400,280891850,20950,20850,21000,20850,777
|
|
20230601,091300,264650550,20800,20800,20800,20750,216
|
|
20230601,091200,260162750,20800,20800,20800,20750,493
|
|
20230601,091100,249918100,20850,20850,20900,20850,279
|
|
20230601,091000,244096200,20800,20700,20800,20700,1734
|
|
20230601,090900,208113800,20700,20700,20700,20700,622
|
|
20230601,090800,195238400,20700,20800,20800,20700,378
|
|
20230601,090700,187399300,20750,20700,20750,20650,1062
|
|
20230601,090600,165415700,20750,20800,20800,20700,1216
|
|
20230601,090500,140146850,20800,20950,20950,20800,233
|
|
20230601,090400,135281600,20950,20800,20950,20800,89
|
|
20230601,090300,133430250,20800,20750,20800,20750,103
|
|
20230601,090200,131292850,20750,20900,20900,20750,2365
|
|
20230601,090100,82058950,20900,20950,20950,20850,1508
|
|
20230601,090000,50518200,20950,21000,21150,20950,2370
|