860 lines
48 KiB
CSV
860 lines
48 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,231600,569553141800,30800,30800,30800,30800,0
|
|
20230601,231500,569553141800,30800,30800,30800,30800,0
|
|
20230601,231400,569553141800,30800,30800,30800,30800,0
|
|
20230601,231300,569553141800,30800,30800,30800,30800,0
|
|
20230601,231200,569553141800,30800,30800,30800,30800,0
|
|
20230601,231100,569553141800,30800,30800,30800,30800,0
|
|
20230601,231000,569553141800,30800,30800,30800,30800,0
|
|
20230601,230900,569553141800,30800,30800,30800,30800,0
|
|
20230601,230800,569553141800,30800,30800,30800,30800,0
|
|
20230601,230700,569553141800,30800,30800,30800,30800,0
|
|
20230601,230600,569553141800,30800,30800,30800,30800,0
|
|
20230601,230500,569553141800,30800,30800,30800,30800,0
|
|
20230601,230400,569553141800,30800,30800,30800,30800,0
|
|
20230601,230300,569553141800,30800,30800,30800,30800,0
|
|
20230601,230200,569553141800,30800,30800,30800,30800,0
|
|
20230601,230100,569553141800,30800,30800,30800,30800,0
|
|
20230601,230000,569553141800,30800,30800,30800,30800,0
|
|
20230601,225900,569553141800,30800,30800,30800,30800,0
|
|
20230601,225800,569553141800,30800,30800,30800,30800,0
|
|
20230601,225700,569553141800,30800,30800,30800,30800,0
|
|
20230601,225600,569553141800,30800,30800,30800,30800,0
|
|
20230601,225500,569553141800,30800,30800,30800,30800,0
|
|
20230601,225400,569553141800,30800,30800,30800,30800,0
|
|
20230601,225300,569553141800,30800,30800,30800,30800,0
|
|
20230601,225200,569553141800,30800,30800,30800,30800,0
|
|
20230601,225100,569553141800,30800,30800,30800,30800,0
|
|
20230601,225000,569553141800,30800,30800,30800,30800,0
|
|
20230601,224900,569553141800,30800,30800,30800,30800,0
|
|
20230601,224800,569553141800,30800,30800,30800,30800,0
|
|
20230601,224700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,224600,569553141800,30800,30800,30800,30800,0
|
|
20230601,224500,569553141800,30800,30800,30800,30800,0
|
|
20230601,224400,569553141800,30800,30800,30800,30800,0
|
|
20230601,224300,569553141800,30800,30800,30800,30800,0
|
|
20230601,224200,569553141800,30800,30800,30800,30800,0
|
|
20230601,224100,569553141800,30800,30800,30800,30800,0
|
|
20230601,224000,569553141800,30800,30800,30800,30800,0
|
|
20230601,223900,569553141800,30800,30800,30800,30800,0
|
|
20230601,223800,569553141800,30800,30800,30800,30800,0
|
|
20230601,223700,569553141800,30800,30800,30800,30800,0
|
|
20230601,223600,569553141800,30800,30800,30800,30800,0
|
|
20230601,223500,569553141800,30800,30800,30800,30800,0
|
|
20230601,223400,569553141800,30800,30800,30800,30800,0
|
|
20230601,223300,569553141800,30800,30800,30800,30800,0
|
|
20230601,223200,569553141800,30800,30800,30800,30800,0
|
|
20230601,223100,569553141800,30800,30800,30800,30800,0
|
|
20230601,223000,569553141800,30800,30800,30800,30800,0
|
|
20230601,222900,569553141800,30800,30800,30800,30800,0
|
|
20230601,222800,569553141800,30800,30800,30800,30800,0
|
|
20230601,222700,569553141800,30800,30800,30800,30800,0
|
|
20230601,222600,569553141800,30800,30800,30800,30800,0
|
|
20230601,222500,569553141800,30800,30800,30800,30800,0
|
|
20230601,222400,569553141800,30800,30800,30800,30800,0
|
|
20230601,222300,569553141800,30800,30800,30800,30800,0
|
|
20230601,222200,569553141800,30800,30800,30800,30800,0
|
|
20230601,222100,569553141800,30800,30800,30800,30800,0
|
|
20230601,222000,569553141800,30800,30800,30800,30800,0
|
|
20230601,221900,569553141800,30800,30800,30800,30800,0
|
|
20230601,221800,569553141800,30800,30800,30800,30800,0
|
|
20230601,221700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,221600,569553141800,30800,30800,30800,30800,0
|
|
20230601,221500,569553141800,30800,30800,30800,30800,0
|
|
20230601,221400,569553141800,30800,30800,30800,30800,0
|
|
20230601,221300,569553141800,30800,30800,30800,30800,0
|
|
20230601,221200,569553141800,30800,30800,30800,30800,0
|
|
20230601,221100,569553141800,30800,30800,30800,30800,0
|
|
20230601,221000,569553141800,30800,30800,30800,30800,0
|
|
20230601,220900,569553141800,30800,30800,30800,30800,0
|
|
20230601,220800,569553141800,30800,30800,30800,30800,0
|
|
20230601,220700,569553141800,30800,30800,30800,30800,0
|
|
20230601,220600,569553141800,30800,30800,30800,30800,0
|
|
20230601,220500,569553141800,30800,30800,30800,30800,0
|
|
20230601,220400,569553141800,30800,30800,30800,30800,0
|
|
20230601,220300,569553141800,30800,30800,30800,30800,0
|
|
20230601,220200,569553141800,30800,30800,30800,30800,0
|
|
20230601,220100,569553141800,30800,30800,30800,30800,0
|
|
20230601,220000,569553141800,30800,30800,30800,30800,0
|
|
20230601,215900,569553141800,30800,30800,30800,30800,0
|
|
20230601,215800,569553141800,30800,30800,30800,30800,0
|
|
20230601,215700,569553141800,30800,30800,30800,30800,0
|
|
20230601,215600,569553141800,30800,30800,30800,30800,0
|
|
20230601,215500,569553141800,30800,30800,30800,30800,0
|
|
20230601,215400,569553141800,30800,30800,30800,30800,0
|
|
20230601,215300,569553141800,30800,30800,30800,30800,0
|
|
20230601,215200,569553141800,30800,30800,30800,30800,0
|
|
20230601,215100,569553141800,30800,30800,30800,30800,0
|
|
20230601,215000,569553141800,30800,30800,30800,30800,0
|
|
20230601,214900,569553141800,30800,30800,30800,30800,0
|
|
20230601,214800,569553141800,30800,30800,30800,30800,0
|
|
20230601,214700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,214600,569553141800,30800,30800,30800,30800,0
|
|
20230601,214500,569553141800,30800,30800,30800,30800,0
|
|
20230601,214400,569553141800,30800,30800,30800,30800,0
|
|
20230601,214300,569553141800,30800,30800,30800,30800,0
|
|
20230601,214200,569553141800,30800,30800,30800,30800,0
|
|
20230601,214100,569553141800,30800,30800,30800,30800,0
|
|
20230601,214000,569553141800,30800,30800,30800,30800,0
|
|
20230601,213900,569553141800,30800,30800,30800,30800,0
|
|
20230601,213800,569553141800,30800,30800,30800,30800,0
|
|
20230601,213700,569553141800,30800,30800,30800,30800,0
|
|
20230601,213600,569553141800,30800,30800,30800,30800,0
|
|
20230601,213500,569553141800,30800,30800,30800,30800,0
|
|
20230601,213400,569553141800,30800,30800,30800,30800,0
|
|
20230601,213300,569553141800,30800,30800,30800,30800,0
|
|
20230601,213200,569553141800,30800,30800,30800,30800,0
|
|
20230601,213100,569553141800,30800,30800,30800,30800,0
|
|
20230601,213000,569553141800,30800,30800,30800,30800,0
|
|
20230601,212900,569553141800,30800,30800,30800,30800,0
|
|
20230601,212800,569553141800,30800,30800,30800,30800,0
|
|
20230601,212700,569553141800,30800,30800,30800,30800,0
|
|
20230601,212600,569553141800,30800,30800,30800,30800,0
|
|
20230601,212500,569553141800,30800,30800,30800,30800,0
|
|
20230601,212400,569553141800,30800,30800,30800,30800,0
|
|
20230601,212300,569553141800,30800,30800,30800,30800,0
|
|
20230601,212200,569553141800,30800,30800,30800,30800,0
|
|
20230601,212100,569553141800,30800,30800,30800,30800,0
|
|
20230601,212000,569553141800,30800,30800,30800,30800,0
|
|
20230601,211900,569553141800,30800,30800,30800,30800,0
|
|
20230601,211800,569553141800,30800,30800,30800,30800,0
|
|
20230601,211700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,211600,569553141800,30800,30800,30800,30800,0
|
|
20230601,211500,569553141800,30800,30800,30800,30800,0
|
|
20230601,211400,569553141800,30800,30800,30800,30800,0
|
|
20230601,211300,569553141800,30800,30800,30800,30800,0
|
|
20230601,211200,569553141800,30800,30800,30800,30800,0
|
|
20230601,211100,569553141800,30800,30800,30800,30800,0
|
|
20230601,211000,569553141800,30800,30800,30800,30800,0
|
|
20230601,210900,569553141800,30800,30800,30800,30800,0
|
|
20230601,210800,569553141800,30800,30800,30800,30800,0
|
|
20230601,210700,569553141800,30800,30800,30800,30800,0
|
|
20230601,210600,569553141800,30800,30800,30800,30800,0
|
|
20230601,210500,569553141800,30800,30800,30800,30800,0
|
|
20230601,210400,569553141800,30800,30800,30800,30800,0
|
|
20230601,210300,569553141800,30800,30800,30800,30800,0
|
|
20230601,210200,569553141800,30800,30800,30800,30800,0
|
|
20230601,210100,569553141800,30800,30800,30800,30800,0
|
|
20230601,210000,569553141800,30800,30800,30800,30800,0
|
|
20230601,205900,569553141800,30800,30800,30800,30800,0
|
|
20230601,205800,569553141800,30800,30800,30800,30800,0
|
|
20230601,205700,569553141800,30800,30800,30800,30800,0
|
|
20230601,205600,569553141800,30800,30800,30800,30800,0
|
|
20230601,205500,569553141800,30800,30800,30800,30800,0
|
|
20230601,205400,569553141800,30800,30800,30800,30800,0
|
|
20230601,205300,569553141800,30800,30800,30800,30800,0
|
|
20230601,205200,569553141800,30800,30800,30800,30800,0
|
|
20230601,205100,569553141800,30800,30800,30800,30800,0
|
|
20230601,205000,569553141800,30800,30800,30800,30800,0
|
|
20230601,204900,569553141800,30800,30800,30800,30800,0
|
|
20230601,204800,569553141800,30800,30800,30800,30800,0
|
|
20230601,204700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,204600,569553141800,30800,30800,30800,30800,0
|
|
20230601,204500,569553141800,30800,30800,30800,30800,0
|
|
20230601,204400,569553141800,30800,30800,30800,30800,0
|
|
20230601,204300,569553141800,30800,30800,30800,30800,0
|
|
20230601,204200,569553141800,30800,30800,30800,30800,0
|
|
20230601,204100,569553141800,30800,30800,30800,30800,0
|
|
20230601,204000,569553141800,30800,30800,30800,30800,0
|
|
20230601,203900,569553141800,30800,30800,30800,30800,0
|
|
20230601,203800,569553141800,30800,30800,30800,30800,0
|
|
20230601,203700,569553141800,30800,30800,30800,30800,0
|
|
20230601,203600,569553141800,30800,30800,30800,30800,0
|
|
20230601,203500,569553141800,30800,30800,30800,30800,0
|
|
20230601,203400,569553141800,30800,30800,30800,30800,0
|
|
20230601,203300,569553141800,30800,30800,30800,30800,0
|
|
20230601,203200,569553141800,30800,30800,30800,30800,0
|
|
20230601,203100,569553141800,30800,30800,30800,30800,0
|
|
20230601,203000,569553141800,30800,30800,30800,30800,0
|
|
20230601,202900,569553141800,30800,30800,30800,30800,0
|
|
20230601,202800,569553141800,30800,30800,30800,30800,0
|
|
20230601,202700,569553141800,30800,30800,30800,30800,0
|
|
20230601,202600,569553141800,30800,30800,30800,30800,0
|
|
20230601,202500,569553141800,30800,30800,30800,30800,0
|
|
20230601,202400,569553141800,30800,30800,30800,30800,0
|
|
20230601,202300,569553141800,30800,30800,30800,30800,0
|
|
20230601,202200,569553141800,30800,30800,30800,30800,0
|
|
20230601,202100,569553141800,30800,30800,30800,30800,0
|
|
20230601,202000,569553141800,30800,30800,30800,30800,0
|
|
20230601,201900,569553141800,30800,30800,30800,30800,0
|
|
20230601,201800,569553141800,30800,30800,30800,30800,0
|
|
20230601,201700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,201600,569553141800,30800,30800,30800,30800,0
|
|
20230601,201500,569553141800,30800,30800,30800,30800,0
|
|
20230601,201400,569553141800,30800,30800,30800,30800,0
|
|
20230601,201300,569553141800,30800,30800,30800,30800,0
|
|
20230601,201200,569553141800,30800,30800,30800,30800,0
|
|
20230601,201100,569553141800,30800,30800,30800,30800,0
|
|
20230601,201000,569553141800,30800,30800,30800,30800,0
|
|
20230601,200900,569553141800,30800,30800,30800,30800,0
|
|
20230601,200800,569553141800,30800,30800,30800,30800,0
|
|
20230601,200700,569553141800,30800,30800,30800,30800,0
|
|
20230601,200600,569553141800,30800,30800,30800,30800,0
|
|
20230601,200500,569553141800,30800,30800,30800,30800,0
|
|
20230601,200400,569553141800,30800,30800,30800,30800,0
|
|
20230601,200300,569553141800,30800,30800,30800,30800,0
|
|
20230601,200200,569553141800,30800,30800,30800,30800,0
|
|
20230601,200100,569553141800,30800,30800,30800,30800,0
|
|
20230601,200000,569553141800,30800,30800,30800,30800,0
|
|
20230601,195900,569553141800,30800,30800,30800,30800,0
|
|
20230601,195800,569553141800,30800,30800,30800,30800,0
|
|
20230601,195700,569553141800,30800,30800,30800,30800,0
|
|
20230601,195600,569553141800,30800,30800,30800,30800,0
|
|
20230601,195500,569553141800,30800,30800,30800,30800,0
|
|
20230601,195400,569553141800,30800,30800,30800,30800,0
|
|
20230601,195300,569553141800,30800,30800,30800,30800,0
|
|
20230601,195200,569553141800,30800,30800,30800,30800,0
|
|
20230601,195100,569553141800,30800,30800,30800,30800,0
|
|
20230601,195000,569553141800,30800,30800,30800,30800,0
|
|
20230601,194900,569553141800,30800,30800,30800,30800,0
|
|
20230601,194800,569553141800,30800,30800,30800,30800,0
|
|
20230601,194700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,194600,569553141800,30800,30800,30800,30800,0
|
|
20230601,194500,569553141800,30800,30800,30800,30800,0
|
|
20230601,194400,569553141800,30800,30800,30800,30800,0
|
|
20230601,194300,569553141800,30800,30800,30800,30800,0
|
|
20230601,194200,569553141800,30800,30800,30800,30800,0
|
|
20230601,194100,569553141800,30800,30800,30800,30800,0
|
|
20230601,194000,569553141800,30800,30800,30800,30800,0
|
|
20230601,193900,569553141800,30800,30800,30800,30800,0
|
|
20230601,193800,569553141800,30800,30800,30800,30800,0
|
|
20230601,193700,569553141800,30800,30800,30800,30800,0
|
|
20230601,193600,569553141800,30800,30800,30800,30800,0
|
|
20230601,193500,569553141800,30800,30800,30800,30800,0
|
|
20230601,193400,569553141800,30800,30800,30800,30800,0
|
|
20230601,193300,569553141800,30800,30800,30800,30800,0
|
|
20230601,193200,569553141800,30800,30800,30800,30800,0
|
|
20230601,193100,569553141800,30800,30800,30800,30800,0
|
|
20230601,193000,569553141800,30800,30800,30800,30800,0
|
|
20230601,192900,569553141800,30800,30800,30800,30800,0
|
|
20230601,192800,569553141800,30800,30800,30800,30800,0
|
|
20230601,192700,569553141800,30800,30800,30800,30800,0
|
|
20230601,192600,569553141800,30800,30800,30800,30800,0
|
|
20230601,192500,569553141800,30800,30800,30800,30800,0
|
|
20230601,192400,569553141800,30800,30800,30800,30800,0
|
|
20230601,192300,569553141800,30800,30800,30800,30800,0
|
|
20230601,192200,569553141800,30800,30800,30800,30800,0
|
|
20230601,192100,569553141800,30800,30800,30800,30800,0
|
|
20230601,192000,569553141800,30800,30800,30800,30800,0
|
|
20230601,191900,569553141800,30800,30800,30800,30800,0
|
|
20230601,191800,569553141800,30800,30800,30800,30800,0
|
|
20230601,191700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,191600,569553141800,30800,30800,30800,30800,0
|
|
20230601,191500,569553141800,30800,30800,30800,30800,0
|
|
20230601,191400,569553141800,30800,30800,30800,30800,0
|
|
20230601,191300,569553141800,30800,30800,30800,30800,0
|
|
20230601,191200,569553141800,30800,30800,30800,30800,0
|
|
20230601,191100,569553141800,30800,30800,30800,30800,0
|
|
20230601,191000,569553141800,30800,30800,30800,30800,0
|
|
20230601,190900,569553141800,30800,30800,30800,30800,0
|
|
20230601,190800,569553141800,30800,30800,30800,30800,0
|
|
20230601,190700,569553141800,30800,30800,30800,30800,0
|
|
20230601,190600,569553141800,30800,30800,30800,30800,0
|
|
20230601,190500,569553141800,30800,30800,30800,30800,0
|
|
20230601,190400,569553141800,30800,30800,30800,30800,0
|
|
20230601,190300,569553141800,30800,30800,30800,30800,0
|
|
20230601,190200,569553141800,30800,30800,30800,30800,0
|
|
20230601,190100,569553141800,30800,30800,30800,30800,0
|
|
20230601,190000,569553141800,30800,30800,30800,30800,0
|
|
20230601,185900,569553141800,30800,30800,30800,30800,0
|
|
20230601,185800,569553141800,30800,30800,30800,30800,0
|
|
20230601,185700,569553141800,30800,30800,30800,30800,0
|
|
20230601,185600,569553141800,30800,30800,30800,30800,0
|
|
20230601,185500,569553141800,30800,30800,30800,30800,0
|
|
20230601,185400,569553141800,30800,30800,30800,30800,0
|
|
20230601,185300,569553141800,30800,30800,30800,30800,0
|
|
20230601,185200,569553141800,30800,30800,30800,30800,0
|
|
20230601,185100,569553141800,30800,30800,30800,30800,0
|
|
20230601,185000,569553141800,30800,30800,30800,30800,0
|
|
20230601,184900,569553141800,30800,30800,30800,30800,0
|
|
20230601,184800,569553141800,30800,30800,30800,30800,0
|
|
20230601,184700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,184600,569553141800,30800,30800,30800,30800,0
|
|
20230601,184500,569553141800,30800,30800,30800,30800,0
|
|
20230601,184400,569553141800,30800,30800,30800,30800,0
|
|
20230601,184300,569553141800,30800,30800,30800,30800,0
|
|
20230601,184200,569553141800,30800,30800,30800,30800,0
|
|
20230601,184100,569553141800,30800,30800,30800,30800,0
|
|
20230601,184000,569553141800,30800,30800,30800,30800,0
|
|
20230601,183900,569553141800,30800,30800,30800,30800,0
|
|
20230601,183800,569553141800,30800,30800,30800,30800,0
|
|
20230601,183700,569553141800,30800,30800,30800,30800,0
|
|
20230601,183600,569553141800,30800,30800,30800,30800,0
|
|
20230601,183500,569553141800,30800,30800,30800,30800,0
|
|
20230601,183400,569553141800,30800,30800,30800,30800,0
|
|
20230601,183300,569553141800,30800,30800,30800,30800,0
|
|
20230601,183200,569553141800,30800,30800,30800,30800,0
|
|
20230601,183100,569553141800,30800,30800,30800,30800,0
|
|
20230601,183000,569553141800,30800,30800,30800,30800,0
|
|
20230601,182900,569553141800,30800,30800,30800,30800,0
|
|
20230601,182800,569553141800,30800,30800,30800,30800,0
|
|
20230601,182700,569553141800,30800,30800,30800,30800,0
|
|
20230601,182600,569553141800,30800,30800,30800,30800,0
|
|
20230601,182500,569553141800,30800,30800,30800,30800,0
|
|
20230601,182400,569553141800,30800,30800,30800,30800,0
|
|
20230601,182300,569553141800,30800,30800,30800,30800,0
|
|
20230601,182200,569553141800,30800,30800,30800,30800,0
|
|
20230601,182100,569553141800,30800,30800,30800,30800,0
|
|
20230601,182000,569553141800,30800,30800,30800,30800,0
|
|
20230601,181900,569553141800,30800,30800,30800,30800,0
|
|
20230601,181800,569553141800,30800,30800,30800,30800,0
|
|
20230601,181700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,181600,569553141800,30800,30800,30800,30800,0
|
|
20230601,181500,569553141800,30800,30800,30800,30800,0
|
|
20230601,181400,569553141800,30800,30800,30800,30800,0
|
|
20230601,181300,569553141800,30800,30800,30800,30800,0
|
|
20230601,181200,569553141800,30800,30800,30800,30800,0
|
|
20230601,181100,569553141800,30800,30800,30800,30800,0
|
|
20230601,181000,569553141800,30800,30800,30800,30800,0
|
|
20230601,180900,569553141800,30800,30800,30800,30800,0
|
|
20230601,180800,569553141800,30800,30800,30800,30800,0
|
|
20230601,180700,569553141800,30800,30800,30800,30800,0
|
|
20230601,180600,569553141800,30800,30800,30800,30800,0
|
|
20230601,180500,569553141800,30800,30800,30800,30800,0
|
|
20230601,180400,569553141800,30800,30800,30800,30800,0
|
|
20230601,180300,569553141800,30800,30800,30800,30800,0
|
|
20230601,180200,569553141800,30800,30800,30800,30800,0
|
|
20230601,180100,569553141800,30800,30800,30800,30800,0
|
|
20230601,180000,569553141800,30800,30800,30800,30800,0
|
|
20230601,175900,569553141800,30800,30800,30800,30800,0
|
|
20230601,175800,569553141800,30800,30800,30800,30800,0
|
|
20230601,175700,569553141800,30800,30800,30800,30800,0
|
|
20230601,175600,569553141800,30800,30800,30800,30800,0
|
|
20230601,175500,569553141800,30800,30800,30800,30800,0
|
|
20230601,175400,569553141800,30800,30800,30800,30800,0
|
|
20230601,175300,569553141800,30800,30800,30800,30800,0
|
|
20230601,175200,569553141800,30800,30800,30800,30800,0
|
|
20230601,175100,569553141800,30800,30800,30800,30800,0
|
|
20230601,175000,569553141800,30800,30800,30800,30800,0
|
|
20230601,174900,569553141800,30800,30800,30800,30800,0
|
|
20230601,174800,569553141800,30800,30800,30800,30800,0
|
|
20230601,174700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,174600,569553141800,30800,30800,30800,30800,0
|
|
20230601,174500,569553141800,30800,30800,30800,30800,0
|
|
20230601,174400,569553141800,30800,30800,30800,30800,0
|
|
20230601,174300,569553141800,30800,30800,30800,30800,0
|
|
20230601,174200,569553141800,30800,30800,30800,30800,0
|
|
20230601,174100,569553141800,30800,30800,30800,30800,0
|
|
20230601,174000,569553141800,30800,30800,30800,30800,0
|
|
20230601,173900,569553141800,30800,30800,30800,30800,0
|
|
20230601,173800,569553141800,30800,30800,30800,30800,0
|
|
20230601,173700,569553141800,30800,30800,30800,30800,0
|
|
20230601,173600,569553141800,30800,30800,30800,30800,0
|
|
20230601,173500,569553141800,30800,30800,30800,30800,0
|
|
20230601,173400,569553141800,30800,30800,30800,30800,0
|
|
20230601,173300,569553141800,30800,30800,30800,30800,0
|
|
20230601,173200,569553141800,30800,30800,30800,30800,0
|
|
20230601,173100,569553141800,30800,30800,30800,30800,0
|
|
20230601,173000,569553141800,30800,30800,30800,30800,0
|
|
20230601,172900,569553141800,30800,30800,30800,30800,0
|
|
20230601,172800,569553141800,30800,30800,30800,30800,0
|
|
20230601,172700,569553141800,30800,30800,30800,30800,0
|
|
20230601,172600,569553141800,30800,30800,30800,30800,0
|
|
20230601,172500,569553141800,30800,30800,30800,30800,0
|
|
20230601,172400,569553141800,30800,30800,30800,30800,0
|
|
20230601,172300,569553141800,30800,30800,30800,30800,0
|
|
20230601,172200,569553141800,30800,30800,30800,30800,0
|
|
20230601,172100,569553141800,30800,30800,30800,30800,0
|
|
20230601,172000,569553141800,30800,30800,30800,30800,0
|
|
20230601,171900,569553141800,30800,30800,30800,30800,0
|
|
20230601,171800,569553141800,30800,30800,30800,30800,0
|
|
20230601,171700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,171600,569553141800,30800,30800,30800,30800,0
|
|
20230601,171500,569553141800,30800,30800,30800,30800,0
|
|
20230601,171400,569553141800,30800,30800,30800,30800,0
|
|
20230601,171300,569553141800,30800,30800,30800,30800,0
|
|
20230601,171200,569553141800,30800,30800,30800,30800,0
|
|
20230601,171100,569553141800,30800,30800,30800,30800,0
|
|
20230601,171000,569553141800,30800,30800,30800,30800,0
|
|
20230601,170900,569553141800,30800,30800,30800,30800,0
|
|
20230601,170800,569553141800,30800,30800,30800,30800,0
|
|
20230601,170700,569553141800,30800,30800,30800,30800,0
|
|
20230601,170600,569553141800,30800,30800,30800,30800,0
|
|
20230601,170500,569553141800,30800,30800,30800,30800,0
|
|
20230601,170400,569553141800,30800,30800,30800,30800,0
|
|
20230601,170300,569553141800,30800,30800,30800,30800,0
|
|
20230601,170200,569553141800,30800,30800,30800,30800,0
|
|
20230601,170100,569553141800,30800,30800,30800,30800,0
|
|
20230601,170000,569553141800,30800,30800,30800,30800,0
|
|
20230601,165900,569553141800,30800,30800,30800,30800,0
|
|
20230601,165800,569553141800,30800,30800,30800,30800,0
|
|
20230601,165700,569553141800,30800,30800,30800,30800,0
|
|
20230601,165600,569553141800,30800,30800,30800,30800,0
|
|
20230601,165500,569553141800,30800,30800,30800,30800,0
|
|
20230601,165400,569553141800,30800,30800,30800,30800,0
|
|
20230601,165300,569553141800,30800,30800,30800,30800,0
|
|
20230601,165200,569553141800,30800,30800,30800,30800,0
|
|
20230601,165100,569553141800,30800,30800,30800,30800,0
|
|
20230601,165000,569553141800,30800,30800,30800,30800,0
|
|
20230601,164900,569553141800,30800,30800,30800,30800,0
|
|
20230601,164800,569553141800,30800,30800,30800,30800,0
|
|
20230601,164700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,164600,569553141800,30800,30800,30800,30800,0
|
|
20230601,164500,569553141800,30800,30800,30800,30800,0
|
|
20230601,164400,569553141800,30800,30800,30800,30800,0
|
|
20230601,164300,569553141800,30800,30800,30800,30800,0
|
|
20230601,164200,569553141800,30800,30800,30800,30800,0
|
|
20230601,164100,569553141800,30800,30800,30800,30800,0
|
|
20230601,164000,569553141800,30800,30800,30800,30800,0
|
|
20230601,163900,569553141800,30800,30800,30800,30800,0
|
|
20230601,163800,569553141800,30800,30800,30800,30800,0
|
|
20230601,163700,569553141800,30800,30800,30800,30800,0
|
|
20230601,163600,569553141800,30800,30800,30800,30800,0
|
|
20230601,163500,569553141800,30800,30800,30800,30800,0
|
|
20230601,163400,569553141800,30800,30800,30800,30800,0
|
|
20230601,163300,569553141800,30800,30800,30800,30800,0
|
|
20230601,163200,569553141800,30800,30800,30800,30800,0
|
|
20230601,163100,569553141800,30800,30800,30800,30800,0
|
|
20230601,163000,569553141800,30800,30800,30800,30800,0
|
|
20230601,162900,569553141800,30800,30800,30800,30800,0
|
|
20230601,162800,569553141800,30800,30800,30800,30800,0
|
|
20230601,162700,569553141800,30800,30800,30800,30800,0
|
|
20230601,162600,569553141800,30800,30800,30800,30800,0
|
|
20230601,162500,569553141800,30800,30800,30800,30800,0
|
|
20230601,162400,569553141800,30800,30800,30800,30800,0
|
|
20230601,162300,569553141800,30800,30800,30800,30800,0
|
|
20230601,162200,569553141800,30800,30800,30800,30800,0
|
|
20230601,162100,569553141800,30800,30800,30800,30800,0
|
|
20230601,162000,569553141800,30800,30800,30800,30800,0
|
|
20230601,161900,569553141800,30800,30800,30800,30800,0
|
|
20230601,161800,569553141800,30800,30800,30800,30800,0
|
|
20230601,161700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,161600,569553141800,30800,30800,30800,30800,0
|
|
20230601,161500,569553141800,30800,30800,30800,30800,0
|
|
20230601,161400,569553141800,30800,30800,30800,30800,0
|
|
20230601,161300,569553141800,30800,30800,30800,30800,0
|
|
20230601,161200,569553141800,30800,30800,30800,30800,0
|
|
20230601,161100,569553141800,30800,30800,30800,30800,0
|
|
20230601,161000,569553141800,30800,30800,30800,30800,0
|
|
20230601,160900,569553141800,30800,30800,30800,30800,0
|
|
20230601,160800,569553141800,30800,30800,30800,30800,0
|
|
20230601,160700,569553141800,30800,30800,30800,30800,0
|
|
20230601,160600,569553141800,30800,30800,30800,30800,0
|
|
20230601,160500,569553141800,30800,30800,30800,30800,0
|
|
20230601,160400,569553141800,30800,30800,30800,30800,0
|
|
20230601,160300,569553141800,30800,30800,30800,30800,0
|
|
20230601,160200,569553141800,30800,30800,30800,30800,0
|
|
20230601,160100,569553141800,30800,30800,30800,30800,0
|
|
20230601,160000,569553141800,30800,30800,30800,30800,0
|
|
20230601,155900,569553141800,30800,30800,30800,30800,0
|
|
20230601,155800,569553141800,30800,30800,30800,30800,0
|
|
20230601,155700,569553141800,30800,30800,30800,30800,0
|
|
20230601,155600,569553141800,30800,30800,30800,30800,0
|
|
20230601,155500,569553141800,30800,30800,30800,30800,0
|
|
20230601,155400,569553141800,30800,30800,30800,30800,0
|
|
20230601,155300,569553141800,30800,30800,30800,30800,0
|
|
20230601,155200,569553141800,30800,30800,30800,30800,0
|
|
20230601,155100,569553141800,30800,30800,30800,30800,0
|
|
20230601,155000,569553141800,30800,30800,30800,30800,0
|
|
20230601,154900,569553141800,30800,30800,30800,30800,0
|
|
20230601,154800,569553141800,30800,30800,30800,30800,0
|
|
20230601,154700,569553141800,30800,30800,30800,30800,96010
|
|
20230601,154600,569553141800,30800,30800,30800,30800,0
|
|
20230601,154500,569553141800,30800,30800,30800,30800,0
|
|
20230601,154400,569553141800,30800,30800,30800,30800,0
|
|
20230601,154300,569553141800,30800,30800,30800,30800,0
|
|
20230601,154200,569553141800,30800,30800,30800,30800,0
|
|
20230601,154100,569553141800,30800,30800,30800,30800,0
|
|
20230601,154000,569553141800,30800,30800,30800,30800,0
|
|
20230601,153900,569553141800,30800,30800,30800,30800,0
|
|
20230601,153800,569553141800,30800,30800,30800,30800,0
|
|
20230601,153700,569553141800,30800,30800,30800,30800,0
|
|
20230601,153600,569553141800,30800,30800,30800,30800,0
|
|
20230601,153500,569553141800,30800,30800,30800,30800,0
|
|
20230601,153400,569553141800,30800,30800,30800,30800,0
|
|
20230601,153300,569553141800,30800,30800,30800,30800,0
|
|
20230601,153200,569553141800,30800,30800,30800,30800,0
|
|
20230601,153100,569553141800,30800,30800,30800,30800,0
|
|
20230601,153000,569553141800,30800,30800,30800,30800,96010
|
|
20230601,152900,566596033800,30800,30800,30800,30800,0
|
|
20230601,152800,566596033800,30800,30800,30800,30800,0
|
|
20230601,152700,566596033800,30800,30800,30800,30800,0
|
|
20230601,152600,566596033800,30800,30800,30800,30800,0
|
|
20230601,152500,566596033800,30800,30800,30800,30800,0
|
|
20230601,152400,566596033800,30800,30800,30800,30800,0
|
|
20230601,152300,566596033800,30800,30800,30800,30800,0
|
|
20230601,152200,566596033800,30800,30800,30800,30800,0
|
|
20230601,152100,566596033800,30800,30800,30800,30800,0
|
|
20230601,152000,566596033800,30800,30800,30800,30800,0
|
|
20230601,151900,566596033800,30800,30750,30900,30750,49822
|
|
20230601,151800,565060634100,30750,30800,30800,30700,22362
|
|
20230601,151700,564372914800,30750,30700,30800,30600,27291
|
|
20230601,151600,563535642500,30650,30800,30850,30600,44619
|
|
20230601,151500,562165717250,30800,30900,30900,30800,13394
|
|
20230601,151400,561752623150,30850,30800,30900,30800,17971
|
|
20230601,151300,561198612250,30800,30750,30850,30750,13200
|
|
20230601,151200,560792256400,30800,30900,30900,30750,11494
|
|
20230601,151100,560438009700,30900,30800,30900,30700,30494
|
|
20230601,151000,559499688100,30800,30950,30950,30800,22457
|
|
20230601,150900,558806616300,30950,31050,31050,30900,24630
|
|
20230601,150800,558043235650,31000,31050,31100,31000,10279
|
|
20230601,150700,557723992600,31100,31000,31100,31000,9750
|
|
20230601,150600,557421445250,31000,31150,31200,31000,19465
|
|
20230601,150500,556816141100,31150,31050,31150,31000,14953
|
|
20230601,150400,556351351500,31050,31000,31050,30900,13392
|
|
20230601,150300,555936363300,30950,30850,31000,30850,10928
|
|
20230601,150200,555598299150,30850,30900,30950,30850,14470
|
|
20230601,150100,555151566800,30900,31000,31000,30800,25916
|
|
20230601,150000,554351878400,31000,31100,31150,30950,12061
|
|
20230601,145900,553977381850,31150,31200,31200,31000,21664
|
|
20230601,145800,553302906900,31200,31300,31300,31150,15673
|
|
20230601,145700,552813728850,31250,31200,31350,31150,25882
|
|
20230601,145600,552004682850,31200,31100,31200,31100,26928
|
|
20230601,145500,551165763550,31150,30950,31200,30900,24394
|
|
20230601,145400,550408398550,30900,31100,31150,30900,16153
|
|
20230601,145300,549907611050,31050,31250,31250,31050,37577
|
|
20230601,145200,548736445950,31250,31000,31250,30950,37652
|
|
20230601,145100,547565801000,31050,30800,31050,30800,28733
|
|
20230601,145000,546677962700,30800,30650,30850,30600,18246
|
|
20230601,144900,546117754350,30650,30800,30800,30600,25371
|
|
20230601,144800,545338927400,30800,30700,30800,30700,12630
|
|
20230601,144700,544950318250,30750,30650,30750,30600,17533
|
|
20230601,144600,544412477950,30600,30800,30850,30600,30766
|
|
20230601,144500,543468326450,30800,30850,30900,30700,41451
|
|
20230601,144400,542193456700,30800,30950,31100,30800,38216
|
|
20230601,144300,541010351800,30950,31100,31150,30800,72473
|
|
20230601,144200,538767735400,31100,31150,31200,31100,14438
|
|
20230601,144100,538318177250,31150,31250,31300,31150,18393
|
|
20230601,144000,537744451300,31250,31250,31350,31250,11417
|
|
20230601,143900,537387372400,31250,31150,31250,31000,30424
|
|
20230601,143800,536440785600,31200,31400,31400,31150,24383
|
|
20230601,143700,535678761750,31350,31450,31500,31350,16885
|
|
20230601,143600,535148687250,31450,31600,31600,31450,15142
|
|
20230601,143500,534671503650,31600,31550,31600,31500,9214
|
|
20230601,143400,534380682450,31550,31500,31550,31450,8350
|
|
20230601,143300,534117638500,31450,31600,31650,31450,16211
|
|
20230601,143200,533606014650,31650,31550,31650,31550,17197
|
|
20230601,143100,533062386150,31500,31400,31550,31400,8517
|
|
20230601,143000,532794362900,31400,31400,31450,31350,8347
|
|
20230601,142900,532532364150,31400,31350,31400,31300,12250
|
|
20230601,142800,532148435950,31350,31450,31500,31350,11350
|
|
20230601,142700,531791878900,31450,31500,31550,31450,13556
|
|
20230601,142600,531364890300,31500,31600,31650,31450,20541
|
|
20230601,142500,530716319650,31600,31500,31650,31450,30268
|
|
20230601,142400,529761277900,31500,31350,31500,31300,13457
|
|
20230601,142300,529338461350,31300,31300,31350,31250,4684
|
|
20230601,142200,529191836950,31250,31250,31350,31250,4546
|
|
20230601,142100,529049619200,31250,31250,31300,31200,10128
|
|
20230601,142000,528733118700,31250,31200,31250,31200,9745
|
|
20230601,141900,528428970600,31200,31400,31400,31200,17674
|
|
20230601,141800,527876148800,31350,31300,31450,31250,28330
|
|
20230601,141700,526987584150,31350,31200,31350,31100,14540
|
|
20230601,141600,526533573950,31150,31300,31300,31000,51276
|
|
20230601,141500,524938608100,31300,31350,31400,31200,26856
|
|
20230601,141400,524099271250,31350,31300,31450,31250,36760
|
|
20230601,141300,522948162750,31300,31500,31550,31300,17753
|
|
20230601,141200,522390519650,31500,31550,31600,31450,12175
|
|
20230601,141100,522006706350,31550,31650,31650,31500,9859
|
|
20230601,141000,521695389150,31650,31650,31650,31600,10225
|
|
20230601,140900,521372063400,31600,31450,31650,31350,20358
|
|
20230601,140800,520731160800,31400,31600,31650,31400,42184
|
|
20230601,140700,519401720550,31600,31650,31700,31600,11306
|
|
20230601,140600,519044160400,31650,31650,31650,31600,7770
|
|
20230601,140500,518798435100,31600,31800,31800,31600,22608
|
|
20230601,140400,518081951350,31750,31650,31800,31600,11545
|
|
20230601,140300,517715713950,31650,31700,31700,31550,27302
|
|
20230601,140200,516852855100,31650,31800,31800,31650,19088
|
|
20230601,140100,516247247700,31800,31900,31900,31750,17756
|
|
20230601,140000,515682288050,31900,32000,32050,31750,54111
|
|
20230601,135900,513955549000,32050,31900,32050,31850,72975
|
|
20230601,135800,511622705850,31900,31850,31950,31800,44575
|
|
20230601,135700,510201179800,31900,31650,31900,31650,38825
|
|
20230601,135600,508965879450,31650,31650,31700,31550,12946
|
|
20230601,135500,508556462500,31650,31750,31750,31600,24979
|
|
20230601,135400,507765573800,31750,31700,31800,31700,15900
|
|
20230601,135300,507260974500,31700,31700,31800,31650,19235
|
|
20230601,135200,506650531800,31700,31500,31750,31500,18545
|
|
20230601,135100,506063717000,31500,31850,31900,31500,73811
|
|
20230601,135000,503717756800,31850,31600,31850,31600,30404
|
|
20230601,134900,502752734600,31600,31600,31700,31550,31903
|
|
20230601,134800,501743038050,31600,31300,31600,31250,26256
|
|
20230601,134700,500917545600,31300,31400,31450,31300,26369
|
|
20230601,134600,500090061850,31400,31600,31600,31100,71762
|
|
20230601,134500,497839254300,31600,31700,31800,31550,31018
|
|
20230601,134400,496856642750,31700,31800,31850,31700,18438
|
|
20230601,134300,496270989550,31800,31700,31850,31700,38302
|
|
20230601,134200,495054170600,31750,31600,31950,31600,70496
|
|
20230601,134100,492811271350,31650,31800,31850,31600,57151
|
|
20230601,134000,490998680100,31800,31650,31900,31650,76940
|
|
20230601,133900,488551356350,31700,31600,31800,31550,112787
|
|
20230601,133800,484976322850,31600,31150,31600,31100,78181
|
|
20230601,133700,482521324000,31150,31100,31350,31050,49449
|
|
20230601,133600,480977509600,31150,30900,31150,30900,18857
|
|
20230601,133500,480392477850,30900,31100,31100,30900,19600
|
|
20230601,133400,479784569500,31050,31200,31250,31050,38338
|
|
20230601,133300,478591346850,31200,30750,31200,30750,69349
|
|
20230601,133200,476441077150,30750,30750,30800,30750,4953
|
|
20230601,133100,476288713150,30800,30850,30850,30700,6571
|
|
20230601,133000,476086445400,30800,30750,30850,30750,4980
|
|
20230601,132900,475933057450,30750,30750,30800,30700,8380
|
|
20230601,132800,475675199000,30800,30600,30800,30550,10859
|
|
20230601,132700,475342624650,30600,30650,30700,30550,12442
|
|
20230601,132600,474961674300,30650,30750,30750,30650,11265
|
|
20230601,132500,474616145650,30700,30800,30850,30700,17871
|
|
20230601,132400,474066146450,30850,30900,30950,30800,8505
|
|
20230601,132300,473803752600,30900,30900,30950,30850,11772
|
|
20230601,132200,473439971900,30850,30950,31000,30800,32860
|
|
20230601,132100,472424297750,30950,30900,31000,30800,30226
|
|
20230601,132000,471489470000,30950,30800,30950,30700,30828
|
|
20230601,131900,470538515200,30750,30750,30800,30650,7890
|
|
20230601,131800,470296140700,30700,30850,30900,30700,18758
|
|
20230601,131700,469718215700,30850,30750,30900,30700,14896
|
|
20230601,131600,469259131600,30750,30700,30750,30650,7054
|
|
20230601,131500,469042727150,30700,30700,30750,30650,6021
|
|
20230601,131400,468857916950,30700,30650,30700,30600,10190
|
|
20230601,131300,468545433500,30650,30800,30800,30650,13417
|
|
20230601,131200,468133314900,30850,30750,30950,30750,26015
|
|
20230601,131100,467330294650,30750,30800,30950,30700,43072
|
|
20230601,131000,466001683850,30800,30600,30800,30550,22740
|
|
20230601,130900,465303894700,30600,30500,30700,30500,32817
|
|
20230601,130800,464299230750,30500,30450,30550,30400,11003
|
|
20230601,130700,463963967500,30450,30350,30500,30250,22669
|
|
20230601,130600,463276331000,30350,30450,30450,30300,33182
|
|
20230601,130500,462269509100,30450,30550,30600,30400,18754
|
|
20230601,130400,461697573200,30550,30600,30600,30450,15043
|
|
20230601,130300,461238890800,30600,30450,30650,30450,24955
|
|
20230601,130200,460476234050,30450,30450,30600,30450,17242
|
|
20230601,130100,459950382150,30450,30600,30650,30400,29439
|
|
20230601,130000,459051853800,30550,30700,30800,30500,20586
|
|
20230601,125900,458421456150,30800,30750,30800,30650,16751
|
|
20230601,125800,457907092050,30800,30550,30850,30550,37262
|
|
20230601,125700,456762515650,30600,30900,30950,30550,30390
|
|
20230601,125600,455829331700,30900,30850,31000,30750,27818
|
|
20230601,125500,454971244900,30800,31200,31200,30800,35042
|
|
20230601,125400,453885161300,31150,31050,31200,31050,20381
|
|
20230601,125300,453250983950,31050,31000,31250,30950,31698
|
|
20230601,125200,452264378750,31000,31350,31400,30950,82459
|
|
20230601,125100,449696075100,31350,31050,31400,31050,74668
|
|
20230601,125000,447364268950,31100,30950,31150,30900,89318
|
|
20230601,124900,444591020850,30950,30650,31000,30400,91695
|
|
20230601,124800,441778595100,30650,30700,30750,30550,53742
|
|
20230601,124700,440131766950,30700,30450,30750,30450,134228
|
|
20230601,124600,436025175750,30500,30250,30500,30200,86569
|
|
20230601,124500,433394711000,30250,30100,30250,30100,38766
|
|
20230601,124400,432223430300,30100,30100,30100,29900,31071
|
|
20230601,124300,431291151100,30100,30050,30200,30000,40372
|
|
20230601,124200,430075881700,30050,30000,30050,29600,81873
|
|
20230601,124100,427637056250,29950,30200,30250,29950,43571
|
|
20230601,124000,426325840450,30250,30300,30300,30100,62292
|
|
20230601,123900,424444587600,30300,30000,30300,30000,61651
|
|
20230601,123800,422584459250,30100,29850,30100,29650,84783
|
|
20230601,123700,420052905500,29800,30200,30200,29700,100661
|
|
20230601,123600,417044253250,30200,30050,30300,30000,100997
|
|
20230601,123500,414002196050,30050,30300,30350,30000,80182
|
|
20230601,123400,411585127300,30350,30450,30550,30300,40293
|
|
20230601,123300,410359727450,30450,30250,30500,30250,68105
|
|
20230601,123200,408290326650,30300,30650,30700,30250,117127
|
|
20230601,123100,404727045300,30650,30850,30850,30650,33418
|
|
20230601,123000,403699130250,30850,30700,30850,30550,70575
|
|
20230601,122900,401533679400,30700,31050,31100,30700,130429
|
|
20230601,122800,397504296050,31050,31200,31300,31050,32820
|
|
20230601,122700,396482609050,31250,31200,31250,31100,13022
|
|
20230601,122600,396076555000,31100,31150,31200,31100,14339
|
|
20230601,122500,395630082700,31150,31100,31200,31100,19501
|
|
20230601,122400,395022678100,31150,31100,31200,31100,15917
|
|
20230601,122300,394527028750,31100,31200,31200,31050,48338
|
|
20230601,122200,393024217000,31150,31400,31400,31150,30723
|
|
20230601,122100,392062726850,31400,31300,31400,31300,20950
|
|
20230601,122000,391405974100,31350,31200,31350,31100,66302
|
|
20230601,121900,389337335200,31200,31350,31400,31200,40261
|
|
20230601,121800,388078801600,31350,31400,31450,31300,15832
|
|
20230601,121700,387581960450,31450,31350,31500,31300,37663
|
|
20230601,121600,386400629850,31350,31550,31550,31350,34414
|
|
20230601,121500,385317892300,31550,31550,31600,31500,12708
|
|
20230601,121400,384916893700,31550,31600,31600,31500,16197
|
|
20230601,121300,384405943100,31600,31600,31650,31550,11341
|
|
20230601,121200,384047553050,31650,31650,31650,31600,3786
|
|
20230601,121100,383927818400,31650,31700,31700,31650,5144
|
|
20230601,121000,383764964300,31700,31800,31800,31650,8625
|
|
20230601,120900,383491285800,31750,31800,31800,31750,6161
|
|
20230601,120800,383295549100,31800,31700,31800,31650,6852
|
|
20230601,120700,383078215650,31700,31700,31700,31650,3771
|
|
20230601,120600,382958734400,31650,31500,31750,31500,10490
|
|
20230601,120500,382627244500,31500,31700,31700,31500,29589
|
|
20230601,120400,381692653100,31650,31700,31700,31650,5427
|
|
20230601,120300,381520772450,31700,31700,31750,31650,7800
|
|
20230601,120200,381273725250,31750,31700,31750,31650,11612
|
|
20230601,120100,380905673300,31650,31650,31700,31600,13482
|
|
20230601,120000,380479058000,31650,31700,31750,31650,17926
|
|
20230601,115900,379911347700,31700,31750,31800,31700,11570
|
|
20230601,115800,379544357100,31800,31800,31800,31700,11066
|
|
20230601,115700,379193225200,31750,31750,31800,31700,8620
|
|
20230601,115600,378919560750,31750,31850,31900,31750,8733
|
|
20230601,115500,378641779800,31850,31900,31900,31800,6018
|
|
20230601,115400,378450121700,31900,31850,31900,31800,6543
|
|
20230601,115300,378241610850,31850,31850,31900,31800,3564
|
|
20230601,115200,378128150100,31850,31950,31950,31800,3867
|
|
20230601,115100,378004861600,31950,32000,32000,31900,5455
|
|
20230601,115000,377830620500,32000,31950,32000,31950,4155
|
|
20230601,114900,377697760300,32000,31900,32000,31900,5907
|
|
20230601,114800,377508922350,31950,31800,31950,31800,5547
|
|
20230601,114700,377332099550,31850,31850,31900,31800,3878
|
|
20230601,114600,377208590150,31850,31850,31900,31850,2048
|
|
20230601,114500,377143356800,31900,31900,31900,31800,3719
|
|
20230601,114400,377024897150,31850,31950,31950,31850,4309
|
|
20230601,114300,376887492200,31950,31950,31950,31850,6381
|
|
20230601,114200,376683806000,32000,32150,32150,31950,11489
|
|
20230601,114100,376315391700,32150,32050,32150,32000,11254
|
|
20230601,114000,375954460600,32000,31900,32050,31850,15110
|
|
20230601,113900,375471312500,31900,31800,31900,31800,6867
|
|
20230601,113800,375252661300,31800,31650,31850,31600,11637
|
|
20230601,113700,374883532200,31650,31800,31800,31650,16453
|
|
20230601,113600,374362072000,31750,31800,31850,31750,7116
|
|
20230601,113500,374135822350,31800,31900,31900,31800,8675
|
|
20230601,113400,373859623700,31900,32000,32000,31900,12411
|
|
20230601,113300,373462935250,32000,32000,32050,31950,14886
|
|
20230601,113200,372986654650,32000,31850,32000,31850,17096
|
|
20230601,113100,372440982750,31900,31700,31900,31600,19450
|
|
20230601,113000,371823690650,31650,31750,31800,31550,38768
|
|
20230601,112900,370597319600,31800,31800,31850,31700,25473
|
|
20230601,112800,369787919300,31850,31950,32000,31800,20679
|
|
20230601,112700,369128228550,31950,32100,32150,31950,23846
|
|
20230601,112600,368364862100,32100,32200,32250,32100,13502
|
|
20230601,112500,367930697550,32250,32300,32300,32200,10076
|
|
20230601,112400,367605765300,32250,32300,32300,32250,2973
|
|
20230601,112300,367509803950,32300,32250,32300,32200,7276
|
|
20230601,112200,367275109800,32200,32200,32250,32200,3462
|
|
20230601,112100,367163553550,32200,32200,32250,32150,7796
|
|
20230601,112000,366912614900,32200,32200,32250,32150,5083
|
|
20230601,111900,366748928000,32200,32200,32300,32150,13651
|
|
20230601,111800,366309005000,32150,32100,32200,32050,8199
|
|
20230601,111700,366045391350,32100,32150,32200,32050,14627
|
|
20230601,111600,365576026450,32200,32300,32300,32150,6046
|
|
20230601,111500,365381240750,32300,32300,32350,32250,12344
|
|
20230601,111400,364982531700,32350,32350,32400,32300,14854
|
|
20230601,111300,364502094450,32400,32350,32400,32300,22673
|
|
20230601,111200,363768241000,32350,32300,32450,32250,51971
|
|
20230601,111100,362085434100,32300,32250,32300,32200,10037
|
|
20230601,111000,361761710350,32250,32250,32300,32200,9737
|
|
20230601,110900,361447826700,32250,32150,32250,32150,14370
|
|
20230601,110800,360985239500,32200,32150,32200,32100,7763
|
|
20230601,110700,360735610950,32150,32050,32150,32050,14240
|
|
20230601,110600,360278797600,32050,32100,32100,32050,9671
|
|
20230601,110500,359968747800,32050,32200,32200,32050,10891
|
|
20230601,110400,359618832150,32200,32100,32250,32100,9718
|
|
20230601,110300,359306265300,32100,32050,32150,32000,13801
|
|
20230601,110200,358863771450,32050,32050,32100,31900,25355
|
|
20230601,110100,358052904300,32000,32150,32200,32000,18753
|
|
20230601,110000,357451043100,32150,32350,32350,32050,29865
|
|
20230601,105900,356489559400,32350,32350,32400,32300,19483
|
|
20230601,105800,355859142350,32350,32350,32450,32300,45626
|
|
20230601,105700,354381479900,32350,32300,32400,32250,43874
|
|
20230601,105600,352962729600,32250,32150,32300,32100,22457
|
|
20230601,105500,352239587700,32100,32050,32300,32000,44392
|
|
20230601,105400,350811643700,32000,31900,32050,31900,16413
|
|
20230601,105300,350286732500,31900,31850,31950,31850,7222
|
|
20230601,105200,350056346600,31900,31800,31900,31800,8131
|
|
20230601,105100,349797413300,31800,31950,32000,31800,20811
|
|
20230601,105000,349132953100,31950,31800,32000,31800,33856
|
|
20230601,104900,348051797800,31850,31750,31850,31650,17013
|
|
20230601,104800,347511617550,31700,31600,31750,31550,10223
|
|
20230601,104700,347188131550,31600,31650,31700,31550,20462
|
|
20230601,104600,346541557900,31650,31850,31850,31650,14019
|
|
20230601,104500,346096333950,31850,31850,31900,31800,26739
|
|
20230601,104400,345244435150,31850,31750,31850,31650,27855
|
|
20230601,104300,344359482650,31800,31650,31800,31650,14177
|
|
20230601,104200,343909736100,31700,31700,31700,31600,26280
|
|
20230601,104100,343077935600,31700,31600,31700,31550,22104
|
|
20230601,104000,342378423400,31600,31400,31600,31400,32579
|
|
20230601,103900,341353452900,31400,31550,31600,31350,65705
|
|
20230601,103800,339286980200,31600,31750,31750,31550,44150
|
|
20230601,103700,337891502550,31750,31800,31900,31700,29461
|
|
20230601,103600,336954563450,31800,31800,31900,31750,15502
|
|
20230601,103500,336461212600,31800,31900,32000,31700,60886
|
|
20230601,103400,334520978400,31900,31800,31900,31700,51555
|
|
20230601,103300,332881263300,31800,31600,31800,31500,58699
|
|
20230601,103200,331023422700,31600,31800,31850,31500,125764
|
|
20230601,103100,327047033100,31800,32050,32100,31700,111443
|
|
20230601,103000,323491776750,32050,32100,32250,32050,39181
|
|
20230601,102900,322231538050,32150,32150,32200,32000,78438
|
|
20230601,102800,319715707600,32150,32300,32300,32150,40889
|
|
20230601,102700,318398176200,32250,32450,32450,32250,25361
|
|
20230601,102600,317577753400,32450,32550,32550,32400,16739
|
|
20230601,102500,317034232400,32500,32600,32600,32500,8275
|
|
20230601,102400,316764920050,32550,32600,32600,32550,10304
|
|
20230601,102300,316429336700,32550,32550,32650,32550,8347
|
|
20230601,102200,316157298650,32550,32450,32600,32400,15706
|
|
20230601,102100,315647576250,32400,32500,32550,32400,28113
|
|
20230601,102000,314734543900,32500,32650,32700,32500,17011
|
|
20230601,101900,314180313550,32650,32600,32700,32600,9868
|
|
20230601,101800,313858152050,32650,32650,32650,32550,10290
|
|
20230601,101700,313522685450,32600,32600,32650,32550,20119
|
|
20230601,101600,312867401100,32600,32650,32700,32550,17276
|
|
20230601,101500,312303574900,32650,32650,32700,32600,9019
|
|
20230601,101400,312009113650,32650,32650,32700,32600,12169
|
|
20230601,101300,311611596450,32700,32700,32700,32600,8927
|
|
20230601,101200,311320203700,32650,32500,32700,32500,14333
|
|
20230601,101100,310852986600,32500,32650,32700,32500,20081
|
|
20230601,101000,310198407100,32700,32700,32750,32600,18446
|
|
20230601,100900,309595650400,32700,32900,32900,32650,39950
|
|
20230601,100800,308286013250,32900,32850,32900,32800,23133
|
|
20230601,100700,307525843600,32850,32800,32900,32750,49343
|
|
20230601,100600,305904419500,32800,32650,32800,32650,28945
|
|
20230601,100500,304956951650,32650,32600,32700,32500,27247
|
|
20230601,100400,304068884650,32600,32500,32650,32450,28411
|
|
20230601,100300,303143738650,32450,32450,32500,32450,17735
|
|
20230601,100200,302567869700,32500,32450,32500,32400,16499
|
|
20230601,100100,302032442650,32450,32450,32550,32400,25962
|
|
20230601,100000,301189871500,32450,32350,32450,32350,17924
|
|
20230601,095900,300608947250,32350,32250,32400,32250,26439
|
|
20230601,095800,299754309900,32250,32150,32350,32150,58464
|
|
20230601,095700,297868863350,32150,32650,32700,32150,86496
|
|
20230601,095600,295067145500,32650,32800,32850,32650,44926
|
|
20230601,095500,293595992250,32800,32650,32800,32600,33321
|
|
20230601,095400,292506197900,32650,32650,32700,32600,20465
|
|
20230601,095300,291838099450,32650,32650,32700,32550,28077
|
|
20230601,095200,290921806850,32650,32450,32650,32450,27520
|
|
20230601,095100,290026621850,32450,32400,32500,32400,22060
|
|
20230601,095000,289310375350,32400,32700,32750,32400,56358
|
|
20230601,094900,287472522400,32700,32350,32750,32300,70862
|
|
20230601,094800,285166827750,32350,32550,32600,32300,64672
|
|
20230601,094700,283068261750,32550,32750,32750,32400,94228
|
|
20230601,094600,280002667650,32750,32800,32850,32600,89102
|
|
20230601,094500,277088691300,32800,32900,32950,32800,69964
|
|
20230601,094400,274790676250,32950,33000,33050,32900,51170
|
|
20230601,094300,273103862750,33000,33000,33150,32950,53702
|
|
20230601,094200,271329857250,33050,33050,33200,33000,54226
|
|
20230601,094100,269534832350,33050,32950,33050,32900,34461
|
|
20230601,094000,268398226300,33000,32950,33000,32900,26628
|
|
20230601,093900,267520838950,33000,32800,33050,32800,31171
|
|
20230601,093800,266494232100,32850,33200,33250,32800,74358
|
|
20230601,093700,264036767450,33200,32800,33250,32800,82315
|
|
20230601,093600,261316869950,32800,33000,33000,32800,66203
|
|
20230601,093500,259140037600,32950,33050,33150,32900,64692
|
|
20230601,093400,257004300950,33100,33200,33250,32850,99534
|
|
20230601,093300,253714312050,33150,33250,33350,33100,65280
|
|
20230601,093200,251546288900,33300,32850,33400,32850,91804
|
|
20230601,093100,248497136350,32900,33250,33250,32800,186705
|
|
20230601,093000,242340957650,33200,33500,33500,33100,181165
|
|
20230601,092900,236310669300,33500,33100,33500,33000,170050
|
|
20230601,092800,230649175500,33050,33100,33350,32850,296365
|
|
20230601,092700,220839580700,33100,32750,33100,32750,239848
|
|
20230601,092600,212943665200,32800,32500,32850,32450,227511
|
|
20230601,092500,205510972050,32500,32150,32500,32150,167062
|
|
20230601,092400,200102927550,32200,32400,32450,32000,159262
|
|
20230601,092300,194972769500,32450,32350,32450,32150,153165
|
|
20230601,092200,190025501750,32350,32300,32450,32000,241270
|
|
20230601,092100,182246458650,32350,31450,32400,31400,394133
|
|
20230601,092000,169655677950,31450,31250,31500,31200,63650
|
|
20230601,091900,167663178500,31250,31200,31350,31150,72203
|
|
20230601,091800,165406590750,31250,31400,31400,31150,85879
|
|
20230601,091700,162722153600,31400,31650,31700,31400,129449
|
|
20230601,091600,158639058300,31650,31650,31700,31550,93292
|
|
20230601,091500,155688368400,31650,31600,31800,31500,163524
|
|
20230601,091400,150501569850,31600,31250,31700,31250,142252
|
|
20230601,091300,146022008150,31300,31300,31500,31050,142159
|
|
20230601,091200,141569339600,31400,31150,31400,30850,162495
|
|
20230601,091100,136520306200,31150,31100,31150,30700,235725
|
|
20230601,091000,129225127000,31100,31550,31700,30900,327390
|
|
20230601,090900,118970846750,31550,31850,32050,31300,368518
|
|
20230601,090800,107283624150,31850,32100,32200,31150,732666
|
|
20230601,090700,83978028200,31850,31850,31850,31850,0
|
|
20230601,090600,83978028200,31850,31850,31850,31850,0
|
|
20230601,090500,83978028200,31850,31050,31850,30900,338222
|
|
20230601,090400,73316644450,31000,30900,31450,30700,634421
|
|
20230601,090300,53608564800,30900,30300,30900,30000,678106
|
|
20230601,090200,32931504800,30300,29000,30600,28850,1114557
|
|
20230601,090100,0,26950,26950,26950,26950,0
|
|
20230601,090000,0,26950,26950,26950,26950,0
|