770 lines
41 KiB
CSV
770 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,214600,21319889450,28250,28250,28250,28250,0
|
|
20230601,214500,21319889450,28250,28250,28250,28250,0
|
|
20230601,214400,21319889450,28250,28250,28250,28250,0
|
|
20230601,214300,21319889450,28250,28250,28250,28250,0
|
|
20230601,214200,21319889450,28250,28250,28250,28250,0
|
|
20230601,214100,21319889450,28250,28250,28250,28250,0
|
|
20230601,214000,21319889450,28250,28250,28250,28250,0
|
|
20230601,213900,21319889450,28250,28250,28250,28250,0
|
|
20230601,213800,21319889450,28250,28250,28250,28250,0
|
|
20230601,213700,21319889450,28250,28250,28250,28250,0
|
|
20230601,213600,21319889450,28250,28250,28250,28250,0
|
|
20230601,213500,21319889450,28250,28250,28250,28250,0
|
|
20230601,213400,21319889450,28250,28250,28250,28250,0
|
|
20230601,213300,21319889450,28250,28250,28250,28250,0
|
|
20230601,213200,21319889450,28250,28250,28250,28250,0
|
|
20230601,213100,21319889450,28250,28250,28250,28250,0
|
|
20230601,213000,21319889450,28250,28250,28250,28250,0
|
|
20230601,212900,21319889450,28250,28250,28250,28250,0
|
|
20230601,212800,21319889450,28250,28250,28250,28250,0
|
|
20230601,212700,21319889450,28250,28250,28250,28250,0
|
|
20230601,212600,21319889450,28250,28250,28250,28250,0
|
|
20230601,212500,21319889450,28250,28250,28250,28250,0
|
|
20230601,212400,21319889450,28250,28250,28250,28250,0
|
|
20230601,212300,21319889450,28250,28250,28250,28250,0
|
|
20230601,212200,21319889450,28250,28250,28250,28250,0
|
|
20230601,212100,21319889450,28250,28250,28250,28250,0
|
|
20230601,212000,21319889450,28250,28250,28250,28250,0
|
|
20230601,211900,21319889450,28250,28250,28250,28250,0
|
|
20230601,211800,21319889450,28250,28250,28250,28250,0
|
|
20230601,211700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,211600,21319889450,28250,28250,28250,28250,0
|
|
20230601,211500,21319889450,28250,28250,28250,28250,0
|
|
20230601,211400,21319889450,28250,28250,28250,28250,0
|
|
20230601,211300,21319889450,28250,28250,28250,28250,0
|
|
20230601,211200,21319889450,28250,28250,28250,28250,0
|
|
20230601,211100,21319889450,28250,28250,28250,28250,0
|
|
20230601,211000,21319889450,28250,28250,28250,28250,0
|
|
20230601,210900,21319889450,28250,28250,28250,28250,0
|
|
20230601,210800,21319889450,28250,28250,28250,28250,0
|
|
20230601,210700,21319889450,28250,28250,28250,28250,0
|
|
20230601,210600,21319889450,28250,28250,28250,28250,0
|
|
20230601,210500,21319889450,28250,28250,28250,28250,0
|
|
20230601,210400,21319889450,28250,28250,28250,28250,0
|
|
20230601,210300,21319889450,28250,28250,28250,28250,0
|
|
20230601,210200,21319889450,28250,28250,28250,28250,0
|
|
20230601,210100,21319889450,28250,28250,28250,28250,0
|
|
20230601,210000,21319889450,28250,28250,28250,28250,0
|
|
20230601,205900,21319889450,28250,28250,28250,28250,0
|
|
20230601,205800,21319889450,28250,28250,28250,28250,0
|
|
20230601,205700,21319889450,28250,28250,28250,28250,0
|
|
20230601,205600,21319889450,28250,28250,28250,28250,0
|
|
20230601,205500,21319889450,28250,28250,28250,28250,0
|
|
20230601,205400,21319889450,28250,28250,28250,28250,0
|
|
20230601,205300,21319889450,28250,28250,28250,28250,0
|
|
20230601,205200,21319889450,28250,28250,28250,28250,0
|
|
20230601,205100,21319889450,28250,28250,28250,28250,0
|
|
20230601,205000,21319889450,28250,28250,28250,28250,0
|
|
20230601,204900,21319889450,28250,28250,28250,28250,0
|
|
20230601,204800,21319889450,28250,28250,28250,28250,0
|
|
20230601,204700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,204600,21319889450,28250,28250,28250,28250,0
|
|
20230601,204500,21319889450,28250,28250,28250,28250,0
|
|
20230601,204400,21319889450,28250,28250,28250,28250,0
|
|
20230601,204300,21319889450,28250,28250,28250,28250,0
|
|
20230601,204200,21319889450,28250,28250,28250,28250,0
|
|
20230601,204100,21319889450,28250,28250,28250,28250,0
|
|
20230601,204000,21319889450,28250,28250,28250,28250,0
|
|
20230601,203900,21319889450,28250,28250,28250,28250,0
|
|
20230601,203800,21319889450,28250,28250,28250,28250,0
|
|
20230601,203700,21319889450,28250,28250,28250,28250,0
|
|
20230601,203600,21319889450,28250,28250,28250,28250,0
|
|
20230601,203500,21319889450,28250,28250,28250,28250,0
|
|
20230601,203400,21319889450,28250,28250,28250,28250,0
|
|
20230601,203300,21319889450,28250,28250,28250,28250,0
|
|
20230601,203200,21319889450,28250,28250,28250,28250,0
|
|
20230601,203100,21319889450,28250,28250,28250,28250,0
|
|
20230601,203000,21319889450,28250,28250,28250,28250,0
|
|
20230601,202900,21319889450,28250,28250,28250,28250,0
|
|
20230601,202800,21319889450,28250,28250,28250,28250,0
|
|
20230601,202700,21319889450,28250,28250,28250,28250,0
|
|
20230601,202600,21319889450,28250,28250,28250,28250,0
|
|
20230601,202500,21319889450,28250,28250,28250,28250,0
|
|
20230601,202400,21319889450,28250,28250,28250,28250,0
|
|
20230601,202300,21319889450,28250,28250,28250,28250,0
|
|
20230601,202200,21319889450,28250,28250,28250,28250,0
|
|
20230601,202100,21319889450,28250,28250,28250,28250,0
|
|
20230601,202000,21319889450,28250,28250,28250,28250,0
|
|
20230601,201900,21319889450,28250,28250,28250,28250,0
|
|
20230601,201800,21319889450,28250,28250,28250,28250,0
|
|
20230601,201700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,201600,21319889450,28250,28250,28250,28250,0
|
|
20230601,201500,21319889450,28250,28250,28250,28250,0
|
|
20230601,201400,21319889450,28250,28250,28250,28250,0
|
|
20230601,201300,21319889450,28250,28250,28250,28250,0
|
|
20230601,201200,21319889450,28250,28250,28250,28250,0
|
|
20230601,201100,21319889450,28250,28250,28250,28250,0
|
|
20230601,201000,21319889450,28250,28250,28250,28250,0
|
|
20230601,200900,21319889450,28250,28250,28250,28250,0
|
|
20230601,200800,21319889450,28250,28250,28250,28250,0
|
|
20230601,200700,21319889450,28250,28250,28250,28250,0
|
|
20230601,200600,21319889450,28250,28250,28250,28250,0
|
|
20230601,200500,21319889450,28250,28250,28250,28250,0
|
|
20230601,200400,21319889450,28250,28250,28250,28250,0
|
|
20230601,200300,21319889450,28250,28250,28250,28250,0
|
|
20230601,200200,21319889450,28250,28250,28250,28250,0
|
|
20230601,200100,21319889450,28250,28250,28250,28250,0
|
|
20230601,200000,21319889450,28250,28250,28250,28250,0
|
|
20230601,195900,21319889450,28250,28250,28250,28250,0
|
|
20230601,195800,21319889450,28250,28250,28250,28250,0
|
|
20230601,195700,21319889450,28250,28250,28250,28250,0
|
|
20230601,195600,21319889450,28250,28250,28250,28250,0
|
|
20230601,195500,21319889450,28250,28250,28250,28250,0
|
|
20230601,195400,21319889450,28250,28250,28250,28250,0
|
|
20230601,195300,21319889450,28250,28250,28250,28250,0
|
|
20230601,195200,21319889450,28250,28250,28250,28250,0
|
|
20230601,195100,21319889450,28250,28250,28250,28250,0
|
|
20230601,195000,21319889450,28250,28250,28250,28250,0
|
|
20230601,194900,21319889450,28250,28250,28250,28250,0
|
|
20230601,194800,21319889450,28250,28250,28250,28250,0
|
|
20230601,194700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,194600,21319889450,28250,28250,28250,28250,0
|
|
20230601,194500,21319889450,28250,28250,28250,28250,0
|
|
20230601,194400,21319889450,28250,28250,28250,28250,0
|
|
20230601,194300,21319889450,28250,28250,28250,28250,0
|
|
20230601,194200,21319889450,28250,28250,28250,28250,0
|
|
20230601,194100,21319889450,28250,28250,28250,28250,0
|
|
20230601,194000,21319889450,28250,28250,28250,28250,0
|
|
20230601,193900,21319889450,28250,28250,28250,28250,0
|
|
20230601,193800,21319889450,28250,28250,28250,28250,0
|
|
20230601,193700,21319889450,28250,28250,28250,28250,0
|
|
20230601,193600,21319889450,28250,28250,28250,28250,0
|
|
20230601,193500,21319889450,28250,28250,28250,28250,0
|
|
20230601,193400,21319889450,28250,28250,28250,28250,0
|
|
20230601,193300,21319889450,28250,28250,28250,28250,0
|
|
20230601,193200,21319889450,28250,28250,28250,28250,0
|
|
20230601,193100,21319889450,28250,28250,28250,28250,0
|
|
20230601,193000,21319889450,28250,28250,28250,28250,0
|
|
20230601,192900,21319889450,28250,28250,28250,28250,0
|
|
20230601,192800,21319889450,28250,28250,28250,28250,0
|
|
20230601,192700,21319889450,28250,28250,28250,28250,0
|
|
20230601,192600,21319889450,28250,28250,28250,28250,0
|
|
20230601,192500,21319889450,28250,28250,28250,28250,0
|
|
20230601,192400,21319889450,28250,28250,28250,28250,0
|
|
20230601,192300,21319889450,28250,28250,28250,28250,0
|
|
20230601,192200,21319889450,28250,28250,28250,28250,0
|
|
20230601,192100,21319889450,28250,28250,28250,28250,0
|
|
20230601,192000,21319889450,28250,28250,28250,28250,0
|
|
20230601,191900,21319889450,28250,28250,28250,28250,0
|
|
20230601,191800,21319889450,28250,28250,28250,28250,0
|
|
20230601,191700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,191600,21319889450,28250,28250,28250,28250,0
|
|
20230601,191500,21319889450,28250,28250,28250,28250,0
|
|
20230601,191400,21319889450,28250,28250,28250,28250,0
|
|
20230601,191300,21319889450,28250,28250,28250,28250,0
|
|
20230601,191200,21319889450,28250,28250,28250,28250,0
|
|
20230601,191100,21319889450,28250,28250,28250,28250,0
|
|
20230601,191000,21319889450,28250,28250,28250,28250,0
|
|
20230601,190900,21319889450,28250,28250,28250,28250,0
|
|
20230601,190800,21319889450,28250,28250,28250,28250,0
|
|
20230601,190700,21319889450,28250,28250,28250,28250,0
|
|
20230601,190600,21319889450,28250,28250,28250,28250,0
|
|
20230601,190500,21319889450,28250,28250,28250,28250,0
|
|
20230601,190400,21319889450,28250,28250,28250,28250,0
|
|
20230601,190300,21319889450,28250,28250,28250,28250,0
|
|
20230601,190200,21319889450,28250,28250,28250,28250,0
|
|
20230601,190100,21319889450,28250,28250,28250,28250,0
|
|
20230601,190000,21319889450,28250,28250,28250,28250,0
|
|
20230601,185900,21319889450,28250,28250,28250,28250,0
|
|
20230601,185800,21319889450,28250,28250,28250,28250,0
|
|
20230601,185700,21319889450,28250,28250,28250,28250,0
|
|
20230601,185600,21319889450,28250,28250,28250,28250,0
|
|
20230601,185500,21319889450,28250,28250,28250,28250,0
|
|
20230601,185400,21319889450,28250,28250,28250,28250,0
|
|
20230601,185300,21319889450,28250,28250,28250,28250,0
|
|
20230601,185200,21319889450,28250,28250,28250,28250,0
|
|
20230601,185100,21319889450,28250,28250,28250,28250,0
|
|
20230601,185000,21319889450,28250,28250,28250,28250,0
|
|
20230601,184900,21319889450,28250,28250,28250,28250,0
|
|
20230601,184800,21319889450,28250,28250,28250,28250,0
|
|
20230601,184700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,184600,21319889450,28250,28250,28250,28250,0
|
|
20230601,184500,21319889450,28250,28250,28250,28250,0
|
|
20230601,184400,21319889450,28250,28250,28250,28250,0
|
|
20230601,184300,21319889450,28250,28250,28250,28250,0
|
|
20230601,184200,21319889450,28250,28250,28250,28250,0
|
|
20230601,184100,21319889450,28250,28250,28250,28250,0
|
|
20230601,184000,21319889450,28250,28250,28250,28250,0
|
|
20230601,183900,21319889450,28250,28250,28250,28250,0
|
|
20230601,183800,21319889450,28250,28250,28250,28250,0
|
|
20230601,183700,21319889450,28250,28250,28250,28250,0
|
|
20230601,183600,21319889450,28250,28250,28250,28250,0
|
|
20230601,183500,21319889450,28250,28250,28250,28250,0
|
|
20230601,183400,21319889450,28250,28250,28250,28250,0
|
|
20230601,183300,21319889450,28250,28250,28250,28250,0
|
|
20230601,183200,21319889450,28250,28250,28250,28250,0
|
|
20230601,183100,21319889450,28250,28250,28250,28250,0
|
|
20230601,183000,21319889450,28250,28250,28250,28250,0
|
|
20230601,182900,21319889450,28250,28250,28250,28250,0
|
|
20230601,182800,21319889450,28250,28250,28250,28250,0
|
|
20230601,182700,21319889450,28250,28250,28250,28250,0
|
|
20230601,182600,21319889450,28250,28250,28250,28250,0
|
|
20230601,182500,21319889450,28250,28250,28250,28250,0
|
|
20230601,182400,21319889450,28250,28250,28250,28250,0
|
|
20230601,182300,21319889450,28250,28250,28250,28250,0
|
|
20230601,182200,21319889450,28250,28250,28250,28250,0
|
|
20230601,182100,21319889450,28250,28250,28250,28250,0
|
|
20230601,182000,21319889450,28250,28250,28250,28250,0
|
|
20230601,181900,21319889450,28250,28250,28250,28250,0
|
|
20230601,181800,21319889450,28250,28250,28250,28250,0
|
|
20230601,181700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,181600,21319889450,28250,28250,28250,28250,0
|
|
20230601,181500,21319889450,28250,28250,28250,28250,0
|
|
20230601,181400,21319889450,28250,28250,28250,28250,0
|
|
20230601,181300,21319889450,28250,28250,28250,28250,0
|
|
20230601,181200,21319889450,28250,28250,28250,28250,0
|
|
20230601,181100,21319889450,28250,28250,28250,28250,0
|
|
20230601,181000,21319889450,28250,28250,28250,28250,0
|
|
20230601,180900,21319889450,28250,28250,28250,28250,0
|
|
20230601,180800,21319889450,28250,28250,28250,28250,0
|
|
20230601,180700,21319889450,28250,28250,28250,28250,0
|
|
20230601,180600,21319889450,28250,28250,28250,28250,0
|
|
20230601,180500,21319889450,28250,28250,28250,28250,0
|
|
20230601,180400,21319889450,28250,28250,28250,28250,0
|
|
20230601,180300,21319889450,28250,28250,28250,28250,0
|
|
20230601,180200,21319889450,28250,28250,28250,28250,0
|
|
20230601,180100,21319889450,28250,28250,28250,28250,0
|
|
20230601,180000,21319889450,28250,28250,28250,28250,0
|
|
20230601,175900,21319889450,28250,28250,28250,28250,0
|
|
20230601,175800,21319889450,28250,28250,28250,28250,0
|
|
20230601,175700,21319889450,28250,28250,28250,28250,0
|
|
20230601,175600,21319889450,28250,28250,28250,28250,0
|
|
20230601,175500,21319889450,28250,28250,28250,28250,0
|
|
20230601,175400,21319889450,28250,28250,28250,28250,0
|
|
20230601,175300,21319889450,28250,28250,28250,28250,0
|
|
20230601,175200,21319889450,28250,28250,28250,28250,0
|
|
20230601,175100,21319889450,28250,28250,28250,28250,0
|
|
20230601,175000,21319889450,28250,28250,28250,28250,0
|
|
20230601,174900,21319889450,28250,28250,28250,28250,0
|
|
20230601,174800,21319889450,28250,28250,28250,28250,0
|
|
20230601,174700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,174600,21319889450,28250,28250,28250,28250,0
|
|
20230601,174500,21319889450,28250,28250,28250,28250,0
|
|
20230601,174400,21319889450,28250,28250,28250,28250,0
|
|
20230601,174300,21319889450,28250,28250,28250,28250,0
|
|
20230601,174200,21319889450,28250,28250,28250,28250,0
|
|
20230601,174100,21319889450,28250,28250,28250,28250,0
|
|
20230601,174000,21319889450,28250,28250,28250,28250,0
|
|
20230601,173900,21319889450,28250,28250,28250,28250,0
|
|
20230601,173800,21319889450,28250,28250,28250,28250,0
|
|
20230601,173700,21319889450,28250,28250,28250,28250,0
|
|
20230601,173600,21319889450,28250,28250,28250,28250,0
|
|
20230601,173500,21319889450,28250,28250,28250,28250,0
|
|
20230601,173400,21319889450,28250,28250,28250,28250,0
|
|
20230601,173300,21319889450,28250,28250,28250,28250,0
|
|
20230601,173200,21319889450,28250,28250,28250,28250,0
|
|
20230601,173100,21319889450,28250,28250,28250,28250,0
|
|
20230601,173000,21319889450,28250,28250,28250,28250,0
|
|
20230601,172900,21319889450,28250,28250,28250,28250,0
|
|
20230601,172800,21319889450,28250,28250,28250,28250,0
|
|
20230601,172700,21319889450,28250,28250,28250,28250,0
|
|
20230601,172600,21319889450,28250,28250,28250,28250,0
|
|
20230601,172500,21319889450,28250,28250,28250,28250,0
|
|
20230601,172400,21319889450,28250,28250,28250,28250,0
|
|
20230601,172300,21319889450,28250,28250,28250,28250,0
|
|
20230601,172200,21319889450,28250,28250,28250,28250,0
|
|
20230601,172100,21319889450,28250,28250,28250,28250,0
|
|
20230601,172000,21319889450,28250,28250,28250,28250,0
|
|
20230601,171900,21319889450,28250,28250,28250,28250,0
|
|
20230601,171800,21319889450,28250,28250,28250,28250,0
|
|
20230601,171700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,171600,21319889450,28250,28250,28250,28250,0
|
|
20230601,171500,21319889450,28250,28250,28250,28250,0
|
|
20230601,171400,21319889450,28250,28250,28250,28250,0
|
|
20230601,171300,21319889450,28250,28250,28250,28250,0
|
|
20230601,171200,21319889450,28250,28250,28250,28250,0
|
|
20230601,171100,21319889450,28250,28250,28250,28250,0
|
|
20230601,171000,21319889450,28250,28250,28250,28250,0
|
|
20230601,170900,21319889450,28250,28250,28250,28250,0
|
|
20230601,170800,21319889450,28250,28250,28250,28250,0
|
|
20230601,170700,21319889450,28250,28250,28250,28250,0
|
|
20230601,170600,21319889450,28250,28250,28250,28250,0
|
|
20230601,170500,21319889450,28250,28250,28250,28250,0
|
|
20230601,170400,21319889450,28250,28250,28250,28250,0
|
|
20230601,170300,21319889450,28250,28250,28250,28250,0
|
|
20230601,170200,21319889450,28250,28250,28250,28250,0
|
|
20230601,170100,21319889450,28250,28250,28250,28250,0
|
|
20230601,170000,21319889450,28250,28250,28250,28250,0
|
|
20230601,165900,21319889450,28250,28250,28250,28250,0
|
|
20230601,165800,21319889450,28250,28250,28250,28250,0
|
|
20230601,165700,21319889450,28250,28250,28250,28250,0
|
|
20230601,165600,21319889450,28250,28250,28250,28250,0
|
|
20230601,165500,21319889450,28250,28250,28250,28250,0
|
|
20230601,165400,21319889450,28250,28250,28250,28250,0
|
|
20230601,165300,21319889450,28250,28250,28250,28250,0
|
|
20230601,165200,21319889450,28250,28250,28250,28250,0
|
|
20230601,165100,21319889450,28250,28250,28250,28250,0
|
|
20230601,165000,21319889450,28250,28250,28250,28250,0
|
|
20230601,164900,21319889450,28250,28250,28250,28250,0
|
|
20230601,164800,21319889450,28250,28250,28250,28250,0
|
|
20230601,164700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,164600,21319889450,28250,28250,28250,28250,0
|
|
20230601,164500,21319889450,28250,28250,28250,28250,0
|
|
20230601,164400,21319889450,28250,28250,28250,28250,0
|
|
20230601,164300,21319889450,28250,28250,28250,28250,0
|
|
20230601,164200,21319889450,28250,28250,28250,28250,0
|
|
20230601,164100,21319889450,28250,28250,28250,28250,0
|
|
20230601,164000,21319889450,28250,28250,28250,28250,0
|
|
20230601,163900,21319889450,28250,28250,28250,28250,0
|
|
20230601,163800,21319889450,28250,28250,28250,28250,0
|
|
20230601,163700,21319889450,28250,28250,28250,28250,0
|
|
20230601,163600,21319889450,28250,28250,28250,28250,0
|
|
20230601,163500,21319889450,28250,28250,28250,28250,0
|
|
20230601,163400,21319889450,28250,28250,28250,28250,0
|
|
20230601,163300,21319889450,28250,28250,28250,28250,0
|
|
20230601,163200,21319889450,28250,28250,28250,28250,0
|
|
20230601,163100,21319889450,28250,28250,28250,28250,0
|
|
20230601,163000,21319889450,28250,28250,28250,28250,0
|
|
20230601,162900,21319889450,28250,28250,28250,28250,0
|
|
20230601,162800,21319889450,28250,28250,28250,28250,0
|
|
20230601,162700,21319889450,28250,28250,28250,28250,0
|
|
20230601,162600,21319889450,28250,28250,28250,28250,0
|
|
20230601,162500,21319889450,28250,28250,28250,28250,0
|
|
20230601,162400,21319889450,28250,28250,28250,28250,0
|
|
20230601,162300,21319889450,28250,28250,28250,28250,0
|
|
20230601,162200,21319889450,28250,28250,28250,28250,0
|
|
20230601,162100,21319889450,28250,28250,28250,28250,0
|
|
20230601,162000,21319889450,28250,28250,28250,28250,0
|
|
20230601,161900,21319889450,28250,28250,28250,28250,0
|
|
20230601,161800,21319889450,28250,28250,28250,28250,0
|
|
20230601,161700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,161600,21319889450,28250,28250,28250,28250,0
|
|
20230601,161500,21319889450,28250,28250,28250,28250,0
|
|
20230601,161400,21319889450,28250,28250,28250,28250,0
|
|
20230601,161300,21319889450,28250,28250,28250,28250,0
|
|
20230601,161200,21319889450,28250,28250,28250,28250,0
|
|
20230601,161100,21319889450,28250,28250,28250,28250,0
|
|
20230601,161000,21319889450,28250,28250,28250,28250,0
|
|
20230601,160900,21319889450,28250,28250,28250,28250,0
|
|
20230601,160800,21319889450,28250,28250,28250,28250,0
|
|
20230601,160700,21319889450,28250,28250,28250,28250,0
|
|
20230601,160600,21319889450,28250,28250,28250,28250,0
|
|
20230601,160500,21319889450,28250,28250,28250,28250,0
|
|
20230601,160400,21319889450,28250,28250,28250,28250,0
|
|
20230601,160300,21319889450,28250,28250,28250,28250,0
|
|
20230601,160200,21319889450,28250,28250,28250,28250,0
|
|
20230601,160100,21319889450,28250,28250,28250,28250,0
|
|
20230601,160000,21319889450,28250,28250,28250,28250,0
|
|
20230601,155900,21319889450,28250,28250,28250,28250,0
|
|
20230601,155800,21319889450,28250,28250,28250,28250,0
|
|
20230601,155700,21319889450,28250,28250,28250,28250,0
|
|
20230601,155600,21319889450,28250,28250,28250,28250,0
|
|
20230601,155500,21319889450,28250,28250,28250,28250,0
|
|
20230601,155400,21319889450,28250,28250,28250,28250,0
|
|
20230601,155300,21319889450,28250,28250,28250,28250,0
|
|
20230601,155200,21319889450,28250,28250,28250,28250,0
|
|
20230601,155100,21319889450,28250,28250,28250,28250,0
|
|
20230601,155000,21319889450,28250,28250,28250,28250,0
|
|
20230601,154900,21319889450,28250,28250,28250,28250,0
|
|
20230601,154800,21319889450,28250,28250,28250,28250,0
|
|
20230601,154700,21319889450,28250,28250,28250,28250,61875
|
|
20230601,154600,21319889450,28250,28250,28250,28250,0
|
|
20230601,154500,21319889450,28250,28250,28250,28250,0
|
|
20230601,154400,21319889450,28250,28250,28250,28250,0
|
|
20230601,154300,21319889450,28250,28250,28250,28250,0
|
|
20230601,154200,21319889450,28250,28250,28250,28250,0
|
|
20230601,154100,21319889450,28250,28250,28250,28250,0
|
|
20230601,154000,21319889450,28250,28250,28250,28250,0
|
|
20230601,153900,21319889450,28250,28250,28250,28250,0
|
|
20230601,153800,21319889450,28250,28250,28250,28250,0
|
|
20230601,153700,21319889450,28250,28250,28250,28250,0
|
|
20230601,153600,21319889450,28250,28250,28250,28250,0
|
|
20230601,153500,21319889450,28250,28250,28250,28250,0
|
|
20230601,153400,21319889450,28250,28250,28250,28250,0
|
|
20230601,153300,21319889450,28250,28250,28250,28250,0
|
|
20230601,153200,21319889450,28250,28250,28250,28250,0
|
|
20230601,153100,21319889450,28250,28250,28250,28250,0
|
|
20230601,153000,21319889450,28250,28250,28250,28250,61875
|
|
20230601,152900,19571920700,28250,28250,28250,28250,0
|
|
20230601,152800,19571920700,28250,28250,28250,28250,0
|
|
20230601,152700,19571920700,28250,28250,28250,28250,0
|
|
20230601,152600,19571920700,28250,28250,28250,28250,0
|
|
20230601,152500,19571920700,28250,28250,28250,28250,0
|
|
20230601,152400,19571920700,28250,28250,28250,28250,0
|
|
20230601,152300,19571920700,28250,28250,28250,28250,0
|
|
20230601,152200,19571920700,28250,28250,28250,28250,0
|
|
20230601,152100,19571920700,28250,28250,28250,28250,0
|
|
20230601,152000,19571920700,28250,28250,28250,28250,0
|
|
20230601,151900,19571920700,28250,28200,28250,28200,1947
|
|
20230601,151800,19516955550,28200,28200,28250,28200,973
|
|
20230601,151700,19489478150,28200,28200,28250,28200,1262
|
|
20230601,151600,19453887600,28200,28200,28250,28200,1408
|
|
20230601,151500,19414181450,28200,28200,28250,28200,1659
|
|
20230601,151400,19367392350,28200,28200,28250,28200,1440
|
|
20230601,151300,19326783300,28200,28200,28250,28200,1423
|
|
20230601,151200,19286654300,28200,28200,28250,28200,1947
|
|
20230601,151100,19231725550,28250,28250,28250,28200,1126
|
|
20230601,151000,19199972000,28200,28200,28250,28200,1350
|
|
20230601,150900,19161901650,28200,28200,28250,28150,1555
|
|
20230601,150800,19118056950,28250,28250,28250,28150,1949
|
|
20230601,150700,19063087300,28200,28200,28250,28200,1718
|
|
20230601,150600,19014638700,28200,28200,28250,28200,2564
|
|
20230601,150500,18942333400,28200,28200,28250,28200,2017
|
|
20230601,150400,18885448700,28200,28200,28250,28150,1467
|
|
20230601,150300,18844077550,28250,28200,28250,28200,1584
|
|
20230601,150200,18799405850,28200,28200,28250,28200,2163
|
|
20230601,150100,18738407450,28200,28150,28250,28150,3416
|
|
20230601,150000,18642037100,28150,28150,28200,28150,2526
|
|
20230601,145900,18570929800,28150,28150,28200,28150,2183
|
|
20230601,145800,18509477550,28200,28150,28250,28150,4692
|
|
20230601,145700,18377261550,28200,28200,28250,28100,4214
|
|
20230601,145600,18258562650,28150,28100,28200,28100,3298
|
|
20230601,145500,18165785600,28100,28100,28200,28100,6774
|
|
20230601,145400,17975183200,28100,28100,28150,28100,5182
|
|
20230601,145300,17829558700,28100,28100,28150,28100,4574
|
|
20230601,145200,17701028950,28150,28100,28150,28100,3309
|
|
20230601,145100,17607995600,28100,28100,28150,28100,4081
|
|
20230601,145000,17493263550,28100,28150,28150,28100,3313
|
|
20230601,144900,17400167100,28100,28100,28150,28100,2275
|
|
20230601,144800,17336239300,28100,28100,28150,28100,4460
|
|
20230601,144700,17210897700,28100,28100,28150,28100,2405
|
|
20230601,144600,17143315900,28150,28100,28150,28100,3750
|
|
20230601,144500,17037939500,28150,28150,28150,28100,2307
|
|
20230601,144400,16973109400,28100,28100,28150,28050,14760
|
|
20230601,144300,16558378700,28100,28100,28150,28100,6765
|
|
20230601,144200,16368279100,28100,28100,28150,28100,3732
|
|
20230601,144100,16263367400,28100,28150,28150,28100,2499
|
|
20230601,144000,16193144050,28150,28100,28150,28100,2898
|
|
20230601,143900,16111708200,28150,28100,28150,28100,2900
|
|
20230601,143800,16030215850,28100,28100,28150,28100,2585
|
|
20230601,143700,15957576150,28150,28150,28200,28100,5729
|
|
20230601,143600,15796418900,28150,28150,28200,28150,2233
|
|
20230601,143500,15733558600,28150,28150,28200,28150,2621
|
|
20230601,143400,15659773650,28200,28150,28200,28150,4035
|
|
20230601,143300,15546183000,28150,28150,28200,28150,7151
|
|
20230601,143200,15344881100,28150,28150,28200,28150,3492
|
|
20230601,143100,15246580600,28150,28150,28200,28150,4267
|
|
20230601,143000,15126462850,28150,28150,28200,28150,7482
|
|
20230601,142900,14915694100,28150,28150,28200,28150,3635
|
|
20230601,142800,14813368350,28200,28150,28200,28150,3594
|
|
20230601,142700,14712196700,28150,28200,28200,28150,4677
|
|
20230601,142600,14580432350,28200,28200,28250,28200,4161
|
|
20230601,142500,14463041450,28200,28200,28250,28200,2718
|
|
20230601,142400,14386393550,28200,28200,28250,28200,3167
|
|
20230601,142300,14297083650,28250,28250,28250,28200,1792
|
|
20230601,142200,14246548700,28250,28200,28250,28200,3104
|
|
20230601,142100,14159015300,28250,28200,28250,28200,2491
|
|
20230601,142000,14088751250,28200,28200,28250,28200,2760
|
|
20230601,141900,14010919050,28200,28200,28250,28200,3303
|
|
20230601,141800,13917763250,28250,28200,28250,28200,2902
|
|
20230601,141700,13835918100,28250,28200,28250,28200,3142
|
|
20230601,141600,13747261150,28200,28200,28250,28200,2834
|
|
20230601,141500,13667341100,28200,28200,28250,28200,2922
|
|
20230601,141400,13584938350,28250,28200,28250,28200,2361
|
|
20230601,141300,13518357750,28250,28200,28250,28200,2839
|
|
20230601,141200,13438295450,28200,28200,28250,28200,2693
|
|
20230601,141100,13362314100,28200,28250,28300,28200,2443
|
|
20230601,141000,13293320500,28300,28300,28300,28250,2633
|
|
20230601,140900,13218938000,28250,28250,28300,28250,2350
|
|
20230601,140800,13152550250,28250,28250,28300,28250,2241
|
|
20230601,140700,13089239850,28300,28250,28300,28250,2650
|
|
20230601,140600,13014377100,28250,28250,28300,28250,3558
|
|
20230601,140500,12913863300,28300,28250,28300,28250,3090
|
|
20230601,140400,12826516300,28300,28250,28300,28250,2293
|
|
20230601,140300,12761738450,28250,28250,28300,28250,1791
|
|
20230601,140200,12711142550,28250,28250,28300,28250,3582
|
|
20230601,140100,12609915150,28250,28250,28300,28250,2382
|
|
20230601,140000,12542622700,28250,28250,28300,28250,2576
|
|
20230601,135900,12469786850,28250,28250,28300,28250,1233
|
|
20230601,135800,12434944300,28250,28250,28300,28250,1366
|
|
20230601,135700,12396354650,28300,28250,28300,28250,2038
|
|
20230601,135600,12338776650,28250,28250,28300,28250,2230
|
|
20230601,135500,12275778800,28250,28250,28300,28250,215
|
|
20230601,135400,12269704900,28250,28250,28300,28250,507
|
|
20230601,135300,12255371900,28250,28250,28300,28250,65
|
|
20230601,135200,12253534700,28250,28250,28300,28250,275
|
|
20230601,135100,12245763500,28250,28300,28350,28200,22170
|
|
20230601,135000,11619091050,28300,28300,28350,28300,382
|
|
20230601,134900,11608279850,28300,28350,28350,28300,487
|
|
20230601,134800,11594481650,28350,28300,28350,28300,347
|
|
20230601,134700,11584660100,28350,28300,28350,28300,94
|
|
20230601,134600,11581999650,28300,28350,28350,28300,303
|
|
20230601,134500,11573424250,28300,28300,28350,28300,656
|
|
20230601,134400,11554858600,28350,28300,28350,28300,311
|
|
20230601,134300,11546052050,28300,28300,28350,28300,288
|
|
20230601,134200,11537899250,28350,28300,28350,28300,273
|
|
20230601,134100,11530171300,28350,28350,28350,28300,227
|
|
20230601,134000,11523746600,28300,28300,28350,28300,250
|
|
20230601,133900,11516671400,28300,28300,28350,28300,198
|
|
20230601,133800,11511067700,28350,28300,28350,28300,312
|
|
20230601,133700,11502237900,28350,28300,28350,28300,586
|
|
20230601,133600,11485631400,28300,28300,28350,28300,1374
|
|
20230601,133500,11446692850,28300,28300,28350,28300,972
|
|
20230601,133400,11419154300,28350,28250,28350,28250,1276
|
|
20230601,133300,11383046200,28250,28200,28300,28200,27880
|
|
20230601,133200,10595275500,28250,28250,28250,28200,1293
|
|
20230601,133100,10558791350,28200,28200,28250,28200,342
|
|
20230601,133000,10549146900,28250,28200,28250,28200,265
|
|
20230601,132900,10541666000,28250,28200,28250,28200,922
|
|
20230601,132800,10515639200,28200,28200,28250,28200,555
|
|
20230601,132700,10499980800,28200,28200,28250,28200,336
|
|
20230601,132600,10490501050,28250,28200,28250,28200,528
|
|
20230601,132500,10475599400,28250,28200,28250,28200,1539
|
|
20230601,132400,10432156050,28200,28200,28250,28200,1424
|
|
20230601,132300,10391940950,28200,28250,28250,28200,166
|
|
20230601,132200,10387257450,28200,28250,28250,28200,113
|
|
20230601,132100,10384070600,28200,28200,28250,28200,252
|
|
20230601,132000,10376961000,28200,28200,28250,28200,2543
|
|
20230601,131900,10305216200,28200,28250,28250,28200,576
|
|
20230601,131800,10288964750,28250,28200,28250,28200,568
|
|
20230601,131700,10272945700,28200,28200,28250,28200,2221
|
|
20230601,131600,10210312850,28200,28200,28250,28200,716
|
|
20230601,131500,10190119400,28250,28200,28250,28200,395
|
|
20230601,131400,10178975100,28200,28200,28250,28200,301
|
|
20230601,131300,10170486400,28200,28200,28250,28200,331
|
|
20230601,131200,10161152050,28200,28200,28250,28200,5644
|
|
20230601,131100,10001991000,28200,28200,28250,28200,6530
|
|
20230601,131000,9817844600,28250,28250,28250,28200,332
|
|
20230601,130900,9808478600,28250,28200,28250,28200,1621
|
|
20230601,130800,9762759650,28250,28200,28250,28200,618
|
|
20230601,130700,9745321450,28250,28250,28250,28200,13167
|
|
20230601,130600,9373357200,28250,28250,28250,28250,190
|
|
20230601,130500,9367989700,28250,28250,28300,28250,348
|
|
20230601,130400,9358158650,28250,28250,28300,28250,1015
|
|
20230601,130300,9329483150,28250,28250,28300,28250,1176
|
|
20230601,130200,9296261100,28250,28300,28300,28250,206
|
|
20230601,130100,9290438500,28250,28250,28300,28250,1280
|
|
20230601,130000,9254276300,28250,28250,28300,28250,314
|
|
20230601,125900,9245404000,28250,28250,28300,28250,149
|
|
20230601,125800,9241194500,28250,28250,28300,28250,4258
|
|
20230601,125700,9120864850,28250,28250,28300,28250,352
|
|
20230601,125600,9110920350,28250,28250,28300,28250,162
|
|
20230601,125500,9106343350,28250,28250,28250,28250,437
|
|
20230601,125400,9093998100,28250,28250,28250,28250,1217
|
|
20230601,125300,9059617850,28250,28250,28300,28250,4266
|
|
20230601,125200,8939100350,28250,28250,28250,28250,178
|
|
20230601,125100,8934071850,28250,28300,28300,28250,553
|
|
20230601,125000,8918447000,28300,28300,28300,28250,2390
|
|
20230601,124900,8850823900,28250,28250,28250,28250,102
|
|
20230601,124800,8847942400,28250,28250,28300,28250,152
|
|
20230601,124700,8843648300,28250,28250,28300,28250,61
|
|
20230601,124600,8841924900,28250,28300,28300,28250,2355
|
|
20230601,124500,8775296150,28300,28250,28300,28250,259
|
|
20230601,124400,8767978650,28250,28250,28250,28250,33
|
|
20230601,124300,8767046400,28250,28250,28300,28250,304
|
|
20230601,124200,8758457450,28300,28250,28300,28250,359
|
|
20230601,124100,8748315200,28250,28250,28300,28250,90
|
|
20230601,124000,8745772600,28250,28300,28300,28250,463
|
|
20230601,123900,8732687600,28300,28250,28300,28250,97
|
|
20230601,123800,8729945800,28250,28250,28250,28250,495
|
|
20230601,123700,8715962050,28250,28250,28300,28250,608
|
|
20230601,123600,8698785650,28250,28300,28300,28250,447
|
|
20230601,123500,8686156750,28250,28250,28300,28250,3763
|
|
20230601,123400,8579689300,28300,28300,28350,28250,18006
|
|
20230601,123300,8070329000,28300,28350,28350,28300,743
|
|
20230601,123200,8049301600,28300,28300,28300,28300,59
|
|
20230601,123100,8047631900,28300,28300,28300,28300,284
|
|
20230601,123000,8039594700,28300,28350,28350,28300,152
|
|
20230601,122900,8035292950,28300,28300,28350,28300,70
|
|
20230601,122800,8033309950,28300,28300,28350,28300,797
|
|
20230601,122700,8010748550,28300,28300,28350,28300,648
|
|
20230601,122600,7992409650,28300,28300,28300,28300,266
|
|
20230601,122500,7984881850,28300,28300,28350,28300,57
|
|
20230601,122400,7983268250,28300,28350,28350,28300,233
|
|
20230601,122300,7976668000,28300,28300,28300,28300,547
|
|
20230601,122200,7961187900,28300,28300,28300,28300,59
|
|
20230601,122100,7959518200,28300,28300,28350,28300,226
|
|
20230601,122000,7953122350,28300,28300,28350,28300,177
|
|
20230601,121900,7948111100,28300,28300,28350,28300,1054
|
|
20230601,121800,7918282600,28300,28350,28350,28300,114
|
|
20230601,121700,7915054750,28300,28300,28300,28300,175
|
|
20230601,121600,7910102250,28300,28350,28350,28300,252
|
|
20230601,121500,7902966500,28300,28300,28300,28300,152
|
|
20230601,121400,7898664900,28300,28300,28350,28300,362
|
|
20230601,121300,7888420100,28300,28300,28350,28300,29
|
|
20230601,121200,7887599350,28300,28300,28300,28300,463
|
|
20230601,121100,7874496450,28300,28300,28350,28300,898
|
|
20230601,121000,7849082150,28350,28300,28350,28300,418
|
|
20230601,120900,7837252700,28300,28350,28350,28300,246
|
|
20230601,120800,7830290750,28300,28300,28350,28300,311
|
|
20230601,120700,7821489350,28350,28350,28350,28300,132
|
|
20230601,120600,7817751650,28300,28300,28350,28300,278
|
|
20230601,120500,7809883750,28300,28350,28350,28300,1450
|
|
20230601,120400,7768801650,28300,28300,28300,28300,165
|
|
20230601,120300,7764132150,28300,28300,28350,28300,353
|
|
20230601,120200,7754141750,28300,28300,28350,28300,105
|
|
20230601,120100,7751166000,28300,28300,28350,28300,147
|
|
20230601,120000,7747005800,28300,28300,28350,28300,254
|
|
20230601,115900,7739816150,28300,28350,28350,28300,54
|
|
20230601,115800,7738287750,28300,28300,28350,28300,217
|
|
20230601,115700,7732146400,28350,28300,28350,28300,202
|
|
20230601,115600,7726429600,28300,28300,28350,28300,257
|
|
20230601,115500,7719155650,28300,28300,28300,28300,161
|
|
20230601,115400,7714599350,28350,28300,28350,28300,122
|
|
20230601,115300,7711145800,28300,28300,28350,28300,379
|
|
20230601,115200,7700416150,28300,28300,28300,28300,313
|
|
20230601,115100,7691558250,28300,28350,28350,28300,34
|
|
20230601,115000,7690594800,28300,28300,28300,28300,47
|
|
20230601,114900,7689264700,28300,28300,28300,28300,459
|
|
20230601,114800,7676275000,28300,28300,28300,28300,184
|
|
20230601,114700,7671067800,28300,28300,28350,28300,36
|
|
20230601,114600,7670047950,28300,28300,28350,28300,333
|
|
20230601,114500,7660623800,28300,28300,28350,28300,51
|
|
20230601,114400,7659180350,28300,28300,28350,28300,226
|
|
20230601,114300,7652784000,28300,28300,28350,28300,240
|
|
20230601,114200,7645987000,28300,28300,28300,28300,197
|
|
20230601,114100,7640411900,28300,28350,28350,28300,392
|
|
20230601,114000,7629318250,28300,28300,28350,28300,92
|
|
20230601,113900,7626713800,28350,28300,28350,28300,296
|
|
20230601,113800,7618336900,28300,28300,28350,28300,357
|
|
20230601,113700,7608233200,28300,28300,28350,28300,679
|
|
20230601,113600,7588989100,28300,28300,28350,28300,122
|
|
20230601,113500,7585536300,28300,28350,28350,28300,3799
|
|
20230601,113400,7477861400,28300,28300,28350,28300,182
|
|
20230601,113300,7472710750,28300,28300,28350,28300,175
|
|
20230601,113200,7467758000,28300,28300,28350,28300,158
|
|
20230601,113100,7463286000,28350,28300,28350,28300,149
|
|
20230601,113000,7459069250,28300,28300,28350,28300,250
|
|
20230601,112900,7451993450,28300,28350,28400,28300,15487
|
|
20230601,112800,7013280900,28350,28350,28350,28350,64
|
|
20230601,112700,7011466500,28400,28350,28400,28350,506
|
|
20230601,112600,6997121350,28350,28400,28400,28350,72
|
|
20230601,112500,6995080100,28350,28350,28400,28350,190
|
|
20230601,112400,6989692100,28400,28350,28400,28350,512
|
|
20230601,112300,6975176850,28350,28350,28350,28350,360
|
|
20230601,112200,6964970850,28350,28350,28400,28350,1458
|
|
20230601,112100,6923636500,28350,28350,28400,28350,583
|
|
20230601,112000,6907108300,28350,28350,28400,28350,583
|
|
20230601,111900,6890577750,28350,28350,28400,28350,611
|
|
20230601,111800,6873255400,28350,28350,28400,28350,454
|
|
20230601,111700,6860369500,28350,28350,28400,28350,51
|
|
20230601,111600,6858923200,28400,28400,28400,28350,284
|
|
20230601,111500,6850869500,28350,28400,28400,28350,465
|
|
20230601,111400,6837678400,28400,28350,28400,28350,79
|
|
20230601,111300,6835438450,28400,28350,28400,28350,336
|
|
20230601,111200,6825912650,28350,28350,28400,28350,190
|
|
20230601,111100,6820525900,28350,28400,28400,28350,423
|
|
20230601,111000,6808516200,28350,28350,28400,28350,518
|
|
20230601,110900,6793810850,28350,28350,28400,28350,432
|
|
20230601,110800,6781545650,28350,28400,28400,28350,194
|
|
20230601,110700,6776043600,28350,28350,28400,28350,200
|
|
20230601,110600,6770373050,28350,28350,28400,28350,130
|
|
20230601,110500,6766686550,28350,28350,28350,28350,90
|
|
20230601,110400,6764135050,28350,28350,28400,28350,3634
|
|
20230601,110300,6661092050,28350,28350,28400,28300,9216
|
|
20230601,110200,6399816850,28350,28300,28350,28300,331
|
|
20230601,110100,6390443650,28300,28300,28350,28300,2225
|
|
20230601,110000,6327375400,28300,28300,28350,28300,183
|
|
20230601,105900,6322196450,28300,28300,28350,28300,389
|
|
20230601,105800,6311185900,28350,28300,28350,28300,543
|
|
20230601,105700,6295816200,28300,28300,28350,28300,1719
|
|
20230601,105600,6247092000,28300,28300,28350,28300,89
|
|
20230601,105500,6244572500,28300,28300,28300,28300,145
|
|
20230601,105400,6240469000,28300,28350,28350,28300,66
|
|
20230601,105300,6238600400,28350,28300,28350,28300,279
|
|
20230601,105200,6230701500,28300,28300,28300,28300,33
|
|
20230601,105100,6229767600,28350,28300,28350,28300,137
|
|
20230601,105000,6225888650,28300,28350,28350,28300,67
|
|
20230601,104900,6223989700,28300,28300,28350,28300,230
|
|
20230601,104800,6217479600,28350,28300,28350,28300,4968
|
|
20230601,104700,6076639400,28300,28350,28400,28300,8999
|
|
20230601,104600,5821616600,28350,28350,28400,28350,228
|
|
20230601,104500,5815152500,28350,28350,28400,28350,305
|
|
20230601,104400,5806505400,28350,28350,28400,28350,239
|
|
20230601,104300,5799724900,28350,28350,28350,28350,338
|
|
20230601,104200,5790142600,28350,28400,28400,28350,257
|
|
20230601,104100,5782855800,28350,28400,28400,28350,162
|
|
20230601,104000,5778262850,28350,28350,28400,28350,87
|
|
20230601,103900,5775796350,28350,28350,28350,28350,2424
|
|
20230601,103800,5707075950,28350,28350,28400,28350,281
|
|
20230601,103700,5699109300,28350,28350,28350,28350,85
|
|
20230601,103600,5696699550,28400,28350,28400,28350,456
|
|
20230601,103500,5683750450,28400,28350,28400,28350,414
|
|
20230601,103400,5672001350,28350,28400,28400,28350,526
|
|
20230601,103300,5657069200,28400,28350,28400,28350,523
|
|
20230601,103200,5642219350,28350,28350,28400,28350,258
|
|
20230601,103100,5634899000,28400,28350,28400,28350,288
|
|
20230601,103000,5626724850,28350,28350,28400,28350,287
|
|
20230601,102900,5618587200,28350,28350,28400,28350,47
|
|
20230601,102800,5617253050,28350,28400,28400,28350,179
|
|
20230601,102700,5612171800,28400,28350,28400,28350,1185
|
|
20230601,102600,5578532300,28350,28350,28400,28350,511
|
|
20230601,102500,5564039000,28350,28350,28400,28350,186
|
|
20230601,102400,5558765200,28400,28350,28400,28350,218
|
|
20230601,102300,5552583400,28350,28350,28400,28350,190
|
|
20230601,102200,5547195950,28350,28300,28350,28250,10094
|
|
20230601,102100,5261402900,28300,28250,28300,28250,122
|
|
20230601,102000,5257954750,28250,28250,28300,28250,241
|
|
20230601,101900,5251139700,28250,28250,28300,28250,212
|
|
20230601,101800,5245150600,28300,28250,28300,28250,275
|
|
20230601,101700,5237371900,28250,28250,28300,28250,255
|
|
20230601,101600,5230162000,28300,28250,28300,28250,159
|
|
20230601,101500,5225668400,28250,28250,28300,28250,414
|
|
20230601,101400,5213960550,28300,28250,28300,28250,74
|
|
20230601,101300,5211868100,28250,28300,28350,28250,10619
|
|
20230601,101200,4911486200,28350,28300,28350,28300,144
|
|
20230601,101100,4907410950,28300,28300,28350,28300,334
|
|
20230601,101000,4897958300,28300,28300,28350,28300,332
|
|
20230601,100900,4888560950,28350,28300,28350,28300,918
|
|
20230601,100800,4862546500,28300,28300,28350,28300,783
|
|
20230601,100700,4840387550,28300,28300,28300,28300,1032
|
|
20230601,100600,4811181950,28300,28350,28350,28300,288
|
|
20230601,100500,4803026600,28300,28300,28350,28300,195
|
|
20230601,100400,4797507750,28300,28300,28350,28300,338
|
|
20230601,100300,4787936950,28350,28300,28350,28300,281
|
|
20230601,100200,4779980500,28300,28300,28350,28300,185
|
|
20230601,100100,4774744650,28300,28300,28350,28300,321
|
|
20230601,100000,4765658750,28300,28350,28350,28300,198
|
|
20230601,095900,4760054100,28300,28300,28350,28300,101
|
|
20230601,095800,4757195650,28350,28350,28350,28300,181
|
|
20230601,095700,4752065450,28350,28350,28350,28300,102
|
|
20230601,095600,4749177350,28350,28350,28350,28300,1321
|
|
20230601,095500,4711737800,28300,28300,28350,28300,281
|
|
20230601,095400,4703784000,28300,28300,28300,28300,480
|
|
20230601,095300,4690200000,28300,28300,28300,28300,290
|
|
20230601,095200,4681993000,28350,28350,28350,28300,137
|
|
20230601,095100,4678110700,28300,28250,28300,28250,2704
|
|
20230601,095000,4601593000,28300,28300,28300,28300,420
|
|
20230601,094900,4589707000,28250,28250,28300,28250,823
|
|
20230601,094800,4566452150,28250,28300,28300,28200,9740
|
|
20230601,094700,4291326300,28250,28250,28300,28250,2537
|
|
20230601,094600,4219647150,28300,28250,28300,28250,261
|
|
20230601,094500,4212264650,28250,28250,28300,28250,792
|
|
20230601,094400,4189889300,28300,28300,28300,28250,421
|
|
20230601,094300,4177987000,28300,28300,28300,28250,118
|
|
20230601,094200,4174649400,28300,28300,28300,28300,1022
|
|
20230601,094100,4145726800,28300,28300,28350,28300,2820
|
|
20230601,094000,4065920750,28300,28300,28350,28300,202
|
|
20230601,093900,4060203500,28350,28350,28350,28300,605
|
|
20230601,093800,4043070550,28350,28300,28350,28300,753
|
|
20230601,093700,4021758350,28350,28350,28350,28300,814
|
|
20230601,093600,3998688700,28350,28300,28350,28300,735
|
|
20230601,093500,3977859200,28350,28350,28350,28300,1143
|
|
20230601,093400,3945485100,28350,28350,28400,28300,1070
|
|
20230601,093300,3915162400,28350,28250,28350,28250,3016
|
|
20230601,093200,3829773600,28300,28300,28300,28250,1525
|
|
20230601,093100,3786638950,28300,28400,28400,28250,14000
|
|
20230601,093000,3390409900,28350,28400,28400,28350,636
|
|
20230601,092900,3372375900,28350,28350,28400,28350,2649
|
|
20230601,092800,3297259950,28350,28350,28400,28350,240
|
|
20230601,092700,3290455450,28350,28350,28350,28300,1741
|
|
20230601,092600,3241108450,28350,28350,28400,28350,5174
|
|
20230601,092500,3094424250,28350,28400,28400,28350,1135
|
|
20230601,092400,3062245650,28350,28400,28400,28350,867
|
|
20230601,092300,3037627550,28400,28350,28400,28350,1071
|
|
20230601,092200,3007221650,28350,28400,28450,28350,862
|
|
20230601,092100,2982743300,28450,28500,28500,28400,5381
|
|
20230601,092000,2829779100,28450,28350,28500,28350,4813
|
|
20230601,091900,2693058700,28350,28350,28400,28350,859
|
|
20230601,091800,2668706000,28350,28500,28500,28350,10920
|
|
20230601,091700,2358551550,28500,28450,28500,28450,1217
|
|
20230601,091600,2323926150,28450,28450,28450,28400,995
|
|
20230601,091500,2295628300,28400,28450,28450,28400,749
|
|
20230601,091400,2274345250,28400,28550,28550,28400,6023
|
|
20230601,091300,2102942700,28550,28550,28550,28500,4639
|
|
20230601,091200,1970566300,28500,28550,28600,28500,2210
|
|
20230601,091100,1907483050,28550,28600,28600,28550,682
|
|
20230601,091000,1888002800,28600,28550,28600,28550,1144
|
|
20230601,090900,1855289400,28550,28500,28600,28500,1385
|
|
20230601,090800,1815754600,28450,28650,28650,28450,12205
|
|
20230601,090700,1467461050,28650,28700,28750,28600,5390
|
|
20230601,090600,1312925000,28700,28750,28750,28700,4224
|
|
20230601,090500,1191486850,28750,28600,28800,28600,11451
|
|
20230601,090400,862747050,28600,28650,28650,28600,3383
|
|
20230601,090300,765983850,28650,28600,28700,28600,5774
|
|
20230601,090200,600577250,28650,28550,28650,28550,6865
|
|
20230601,090100,404224900,28550,28450,28650,28450,7752
|
|
20230601,090000,182777000,28450,28350,28500,28350,6362
|