841 lines
43 KiB
CSV
841 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225800,847577900,45100,45100,45100,45100,2012
|
|
20230601,225700,847577900,45100,45100,45100,45100,0
|
|
20230601,225600,847577900,45100,45100,45100,45100,0
|
|
20230601,225500,847577900,45100,45100,45100,45100,0
|
|
20230601,225400,847577900,45100,45100,45100,45100,0
|
|
20230601,225300,847577900,45100,45100,45100,45100,0
|
|
20230601,225200,847577900,45100,45100,45100,45100,0
|
|
20230601,225100,847577900,45100,45100,45100,45100,0
|
|
20230601,225000,847577900,45100,45100,45100,45100,0
|
|
20230601,224900,847577900,45100,45100,45100,45100,0
|
|
20230601,224800,847577900,45100,45100,45100,45100,0
|
|
20230601,224700,847577900,45100,45100,45100,45100,0
|
|
20230601,224600,847577900,45100,45100,45100,45100,0
|
|
20230601,224500,847577900,45100,45100,45100,45100,0
|
|
20230601,224400,847577900,45100,45100,45100,45100,0
|
|
20230601,224300,847577900,45100,45100,45100,45100,0
|
|
20230601,224200,847577900,45100,45100,45100,45100,0
|
|
20230601,224100,847577900,45100,45100,45100,45100,0
|
|
20230601,224000,847577900,45100,45100,45100,45100,0
|
|
20230601,223900,847577900,45100,45100,45100,45100,0
|
|
20230601,223800,847577900,45100,45100,45100,45100,0
|
|
20230601,223700,847577900,45100,45100,45100,45100,0
|
|
20230601,223600,847577900,45100,45100,45100,45100,0
|
|
20230601,223500,847577900,45100,45100,45100,45100,0
|
|
20230601,223400,847577900,45100,45100,45100,45100,0
|
|
20230601,223300,847577900,45100,45100,45100,45100,0
|
|
20230601,223200,847577900,45100,45100,45100,45100,0
|
|
20230601,223100,847577900,45100,45100,45100,45100,0
|
|
20230601,223000,847577900,45100,45100,45100,45100,0
|
|
20230601,222900,847577900,45100,45100,45100,45100,0
|
|
20230601,222800,847577900,45100,45100,45100,45100,2012
|
|
20230601,222700,847577900,45100,45100,45100,45100,0
|
|
20230601,222600,847577900,45100,45100,45100,45100,0
|
|
20230601,222500,847577900,45100,45100,45100,45100,0
|
|
20230601,222400,847577900,45100,45100,45100,45100,0
|
|
20230601,222300,847577900,45100,45100,45100,45100,0
|
|
20230601,222200,847577900,45100,45100,45100,45100,0
|
|
20230601,222100,847577900,45100,45100,45100,45100,0
|
|
20230601,222000,847577900,45100,45100,45100,45100,0
|
|
20230601,221900,847577900,45100,45100,45100,45100,0
|
|
20230601,221800,847577900,45100,45100,45100,45100,0
|
|
20230601,221700,847577900,45100,45100,45100,45100,0
|
|
20230601,221600,847577900,45100,45100,45100,45100,0
|
|
20230601,221500,847577900,45100,45100,45100,45100,0
|
|
20230601,221400,847577900,45100,45100,45100,45100,0
|
|
20230601,221300,847577900,45100,45100,45100,45100,0
|
|
20230601,221200,847577900,45100,45100,45100,45100,0
|
|
20230601,221100,847577900,45100,45100,45100,45100,0
|
|
20230601,221000,847577900,45100,45100,45100,45100,0
|
|
20230601,220900,847577900,45100,45100,45100,45100,0
|
|
20230601,220800,847577900,45100,45100,45100,45100,0
|
|
20230601,220700,847577900,45100,45100,45100,45100,0
|
|
20230601,220600,847577900,45100,45100,45100,45100,0
|
|
20230601,220500,847577900,45100,45100,45100,45100,0
|
|
20230601,220400,847577900,45100,45100,45100,45100,0
|
|
20230601,220300,847577900,45100,45100,45100,45100,0
|
|
20230601,220200,847577900,45100,45100,45100,45100,0
|
|
20230601,220100,847577900,45100,45100,45100,45100,0
|
|
20230601,220000,847577900,45100,45100,45100,45100,0
|
|
20230601,215900,847577900,45100,45100,45100,45100,0
|
|
20230601,215800,847577900,45100,45100,45100,45100,2012
|
|
20230601,215700,847577900,45100,45100,45100,45100,0
|
|
20230601,215600,847577900,45100,45100,45100,45100,0
|
|
20230601,215500,847577900,45100,45100,45100,45100,0
|
|
20230601,215400,847577900,45100,45100,45100,45100,0
|
|
20230601,215300,847577900,45100,45100,45100,45100,0
|
|
20230601,215200,847577900,45100,45100,45100,45100,0
|
|
20230601,215100,847577900,45100,45100,45100,45100,0
|
|
20230601,215000,847577900,45100,45100,45100,45100,0
|
|
20230601,214900,847577900,45100,45100,45100,45100,0
|
|
20230601,214800,847577900,45100,45100,45100,45100,0
|
|
20230601,214700,847577900,45100,45100,45100,45100,0
|
|
20230601,214600,847577900,45100,45100,45100,45100,0
|
|
20230601,214500,847577900,45100,45100,45100,45100,0
|
|
20230601,214400,847577900,45100,45100,45100,45100,0
|
|
20230601,214300,847577900,45100,45100,45100,45100,0
|
|
20230601,214200,847577900,45100,45100,45100,45100,0
|
|
20230601,214100,847577900,45100,45100,45100,45100,0
|
|
20230601,214000,847577900,45100,45100,45100,45100,0
|
|
20230601,213900,847577900,45100,45100,45100,45100,0
|
|
20230601,213800,847577900,45100,45100,45100,45100,0
|
|
20230601,213700,847577900,45100,45100,45100,45100,0
|
|
20230601,213600,847577900,45100,45100,45100,45100,0
|
|
20230601,213500,847577900,45100,45100,45100,45100,0
|
|
20230601,213400,847577900,45100,45100,45100,45100,0
|
|
20230601,213300,847577900,45100,45100,45100,45100,0
|
|
20230601,213200,847577900,45100,45100,45100,45100,0
|
|
20230601,213100,847577900,45100,45100,45100,45100,0
|
|
20230601,213000,847577900,45100,45100,45100,45100,0
|
|
20230601,212900,847577900,45100,45100,45100,45100,0
|
|
20230601,212800,847577900,45100,45100,45100,45100,2012
|
|
20230601,212700,847577900,45100,45100,45100,45100,0
|
|
20230601,212600,847577900,45100,45100,45100,45100,0
|
|
20230601,212500,847577900,45100,45100,45100,45100,0
|
|
20230601,212400,847577900,45100,45100,45100,45100,0
|
|
20230601,212300,847577900,45100,45100,45100,45100,0
|
|
20230601,212200,847577900,45100,45100,45100,45100,0
|
|
20230601,212100,847577900,45100,45100,45100,45100,0
|
|
20230601,212000,847577900,45100,45100,45100,45100,0
|
|
20230601,211900,847577900,45100,45100,45100,45100,0
|
|
20230601,211800,847577900,45100,45100,45100,45100,0
|
|
20230601,211700,847577900,45100,45100,45100,45100,0
|
|
20230601,211600,847577900,45100,45100,45100,45100,0
|
|
20230601,211500,847577900,45100,45100,45100,45100,0
|
|
20230601,211400,847577900,45100,45100,45100,45100,0
|
|
20230601,211300,847577900,45100,45100,45100,45100,0
|
|
20230601,211200,847577900,45100,45100,45100,45100,0
|
|
20230601,211100,847577900,45100,45100,45100,45100,0
|
|
20230601,211000,847577900,45100,45100,45100,45100,0
|
|
20230601,210900,847577900,45100,45100,45100,45100,0
|
|
20230601,210800,847577900,45100,45100,45100,45100,0
|
|
20230601,210700,847577900,45100,45100,45100,45100,0
|
|
20230601,210600,847577900,45100,45100,45100,45100,0
|
|
20230601,210500,847577900,45100,45100,45100,45100,0
|
|
20230601,210400,847577900,45100,45100,45100,45100,0
|
|
20230601,210300,847577900,45100,45100,45100,45100,0
|
|
20230601,210200,847577900,45100,45100,45100,45100,0
|
|
20230601,210100,847577900,45100,45100,45100,45100,0
|
|
20230601,210000,847577900,45100,45100,45100,45100,0
|
|
20230601,205900,847577900,45100,45100,45100,45100,0
|
|
20230601,205800,847577900,45100,45100,45100,45100,2012
|
|
20230601,205700,847577900,45100,45100,45100,45100,0
|
|
20230601,205600,847577900,45100,45100,45100,45100,0
|
|
20230601,205500,847577900,45100,45100,45100,45100,0
|
|
20230601,205400,847577900,45100,45100,45100,45100,0
|
|
20230601,205300,847577900,45100,45100,45100,45100,0
|
|
20230601,205200,847577900,45100,45100,45100,45100,0
|
|
20230601,205100,847577900,45100,45100,45100,45100,0
|
|
20230601,205000,847577900,45100,45100,45100,45100,0
|
|
20230601,204900,847577900,45100,45100,45100,45100,0
|
|
20230601,204800,847577900,45100,45100,45100,45100,0
|
|
20230601,204700,847577900,45100,45100,45100,45100,0
|
|
20230601,204600,847577900,45100,45100,45100,45100,0
|
|
20230601,204500,847577900,45100,45100,45100,45100,0
|
|
20230601,204400,847577900,45100,45100,45100,45100,0
|
|
20230601,204300,847577900,45100,45100,45100,45100,0
|
|
20230601,204200,847577900,45100,45100,45100,45100,0
|
|
20230601,204100,847577900,45100,45100,45100,45100,0
|
|
20230601,204000,847577900,45100,45100,45100,45100,0
|
|
20230601,203900,847577900,45100,45100,45100,45100,0
|
|
20230601,203800,847577900,45100,45100,45100,45100,0
|
|
20230601,203700,847577900,45100,45100,45100,45100,0
|
|
20230601,203600,847577900,45100,45100,45100,45100,0
|
|
20230601,203500,847577900,45100,45100,45100,45100,0
|
|
20230601,203400,847577900,45100,45100,45100,45100,0
|
|
20230601,203300,847577900,45100,45100,45100,45100,0
|
|
20230601,203200,847577900,45100,45100,45100,45100,0
|
|
20230601,203100,847577900,45100,45100,45100,45100,0
|
|
20230601,203000,847577900,45100,45100,45100,45100,0
|
|
20230601,202900,847577900,45100,45100,45100,45100,0
|
|
20230601,202800,847577900,45100,45100,45100,45100,2012
|
|
20230601,202700,847577900,45100,45100,45100,45100,0
|
|
20230601,202600,847577900,45100,45100,45100,45100,0
|
|
20230601,202500,847577900,45100,45100,45100,45100,0
|
|
20230601,202400,847577900,45100,45100,45100,45100,0
|
|
20230601,202300,847577900,45100,45100,45100,45100,0
|
|
20230601,202200,847577900,45100,45100,45100,45100,0
|
|
20230601,202100,847577900,45100,45100,45100,45100,0
|
|
20230601,202000,847577900,45100,45100,45100,45100,0
|
|
20230601,201900,847577900,45100,45100,45100,45100,0
|
|
20230601,201800,847577900,45100,45100,45100,45100,0
|
|
20230601,201700,847577900,45100,45100,45100,45100,0
|
|
20230601,201600,847577900,45100,45100,45100,45100,0
|
|
20230601,201500,847577900,45100,45100,45100,45100,0
|
|
20230601,201400,847577900,45100,45100,45100,45100,0
|
|
20230601,201300,847577900,45100,45100,45100,45100,0
|
|
20230601,201200,847577900,45100,45100,45100,45100,0
|
|
20230601,201100,847577900,45100,45100,45100,45100,0
|
|
20230601,201000,847577900,45100,45100,45100,45100,0
|
|
20230601,200900,847577900,45100,45100,45100,45100,0
|
|
20230601,200800,847577900,45100,45100,45100,45100,0
|
|
20230601,200700,847577900,45100,45100,45100,45100,0
|
|
20230601,200600,847577900,45100,45100,45100,45100,0
|
|
20230601,200500,847577900,45100,45100,45100,45100,0
|
|
20230601,200400,847577900,45100,45100,45100,45100,0
|
|
20230601,200300,847577900,45100,45100,45100,45100,0
|
|
20230601,200200,847577900,45100,45100,45100,45100,0
|
|
20230601,200100,847577900,45100,45100,45100,45100,0
|
|
20230601,200000,847577900,45100,45100,45100,45100,0
|
|
20230601,195900,847577900,45100,45100,45100,45100,0
|
|
20230601,195800,847577900,45100,45100,45100,45100,2012
|
|
20230601,195700,847577900,45100,45100,45100,45100,0
|
|
20230601,195600,847577900,45100,45100,45100,45100,0
|
|
20230601,195500,847577900,45100,45100,45100,45100,0
|
|
20230601,195400,847577900,45100,45100,45100,45100,0
|
|
20230601,195300,847577900,45100,45100,45100,45100,0
|
|
20230601,195200,847577900,45100,45100,45100,45100,0
|
|
20230601,195100,847577900,45100,45100,45100,45100,0
|
|
20230601,195000,847577900,45100,45100,45100,45100,0
|
|
20230601,194900,847577900,45100,45100,45100,45100,0
|
|
20230601,194800,847577900,45100,45100,45100,45100,0
|
|
20230601,194700,847577900,45100,45100,45100,45100,0
|
|
20230601,194600,847577900,45100,45100,45100,45100,0
|
|
20230601,194500,847577900,45100,45100,45100,45100,0
|
|
20230601,194400,847577900,45100,45100,45100,45100,0
|
|
20230601,194300,847577900,45100,45100,45100,45100,0
|
|
20230601,194200,847577900,45100,45100,45100,45100,0
|
|
20230601,194100,847577900,45100,45100,45100,45100,0
|
|
20230601,194000,847577900,45100,45100,45100,45100,0
|
|
20230601,193900,847577900,45100,45100,45100,45100,0
|
|
20230601,193800,847577900,45100,45100,45100,45100,0
|
|
20230601,193700,847577900,45100,45100,45100,45100,0
|
|
20230601,193600,847577900,45100,45100,45100,45100,0
|
|
20230601,193500,847577900,45100,45100,45100,45100,0
|
|
20230601,193400,847577900,45100,45100,45100,45100,0
|
|
20230601,193300,847577900,45100,45100,45100,45100,0
|
|
20230601,193200,847577900,45100,45100,45100,45100,0
|
|
20230601,193100,847577900,45100,45100,45100,45100,0
|
|
20230601,193000,847577900,45100,45100,45100,45100,0
|
|
20230601,192900,847577900,45100,45100,45100,45100,0
|
|
20230601,192800,847577900,45100,45100,45100,45100,2012
|
|
20230601,192700,847577900,45100,45100,45100,45100,0
|
|
20230601,192600,847577900,45100,45100,45100,45100,0
|
|
20230601,192500,847577900,45100,45100,45100,45100,0
|
|
20230601,192400,847577900,45100,45100,45100,45100,0
|
|
20230601,192300,847577900,45100,45100,45100,45100,0
|
|
20230601,192200,847577900,45100,45100,45100,45100,0
|
|
20230601,192100,847577900,45100,45100,45100,45100,0
|
|
20230601,192000,847577900,45100,45100,45100,45100,0
|
|
20230601,191900,847577900,45100,45100,45100,45100,0
|
|
20230601,191800,847577900,45100,45100,45100,45100,0
|
|
20230601,191700,847577900,45100,45100,45100,45100,0
|
|
20230601,191600,847577900,45100,45100,45100,45100,0
|
|
20230601,191500,847577900,45100,45100,45100,45100,0
|
|
20230601,191400,847577900,45100,45100,45100,45100,0
|
|
20230601,191300,847577900,45100,45100,45100,45100,0
|
|
20230601,191200,847577900,45100,45100,45100,45100,0
|
|
20230601,191100,847577900,45100,45100,45100,45100,0
|
|
20230601,191000,847577900,45100,45100,45100,45100,0
|
|
20230601,190900,847577900,45100,45100,45100,45100,0
|
|
20230601,190800,847577900,45100,45100,45100,45100,0
|
|
20230601,190700,847577900,45100,45100,45100,45100,0
|
|
20230601,190600,847577900,45100,45100,45100,45100,0
|
|
20230601,190500,847577900,45100,45100,45100,45100,0
|
|
20230601,190400,847577900,45100,45100,45100,45100,0
|
|
20230601,190300,847577900,45100,45100,45100,45100,0
|
|
20230601,190200,847577900,45100,45100,45100,45100,0
|
|
20230601,190100,847577900,45100,45100,45100,45100,0
|
|
20230601,190000,847577900,45100,45100,45100,45100,0
|
|
20230601,185900,847577900,45100,45100,45100,45100,0
|
|
20230601,185800,847577900,45100,45100,45100,45100,2012
|
|
20230601,185700,847577900,45100,45100,45100,45100,0
|
|
20230601,185600,847577900,45100,45100,45100,45100,0
|
|
20230601,185500,847577900,45100,45100,45100,45100,0
|
|
20230601,185400,847577900,45100,45100,45100,45100,0
|
|
20230601,185300,847577900,45100,45100,45100,45100,0
|
|
20230601,185200,847577900,45100,45100,45100,45100,0
|
|
20230601,185100,847577900,45100,45100,45100,45100,0
|
|
20230601,185000,847577900,45100,45100,45100,45100,0
|
|
20230601,184900,847577900,45100,45100,45100,45100,0
|
|
20230601,184800,847577900,45100,45100,45100,45100,0
|
|
20230601,184700,847577900,45100,45100,45100,45100,0
|
|
20230601,184600,847577900,45100,45100,45100,45100,0
|
|
20230601,184500,847577900,45100,45100,45100,45100,0
|
|
20230601,184400,847577900,45100,45100,45100,45100,0
|
|
20230601,184300,847577900,45100,45100,45100,45100,0
|
|
20230601,184200,847577900,45100,45100,45100,45100,0
|
|
20230601,184100,847577900,45100,45100,45100,45100,0
|
|
20230601,184000,847577900,45100,45100,45100,45100,0
|
|
20230601,183900,847577900,45100,45100,45100,45100,0
|
|
20230601,183800,847577900,45100,45100,45100,45100,0
|
|
20230601,183700,847577900,45100,45100,45100,45100,0
|
|
20230601,183600,847577900,45100,45100,45100,45100,0
|
|
20230601,183500,847577900,45100,45100,45100,45100,0
|
|
20230601,183400,847577900,45100,45100,45100,45100,0
|
|
20230601,183300,847577900,45100,45100,45100,45100,0
|
|
20230601,183200,847577900,45100,45100,45100,45100,0
|
|
20230601,183100,847577900,45100,45100,45100,45100,0
|
|
20230601,183000,847577900,45100,45100,45100,45100,0
|
|
20230601,182900,847577900,45100,45100,45100,45100,0
|
|
20230601,182800,847577900,45100,45100,45100,45100,2012
|
|
20230601,182700,847577900,45100,45100,45100,45100,0
|
|
20230601,182600,847577900,45100,45100,45100,45100,0
|
|
20230601,182500,847577900,45100,45100,45100,45100,0
|
|
20230601,182400,847577900,45100,45100,45100,45100,0
|
|
20230601,182300,847577900,45100,45100,45100,45100,0
|
|
20230601,182200,847577900,45100,45100,45100,45100,0
|
|
20230601,182100,847577900,45100,45100,45100,45100,0
|
|
20230601,182000,847577900,45100,45100,45100,45100,0
|
|
20230601,181900,847577900,45100,45100,45100,45100,0
|
|
20230601,181800,847577900,45100,45100,45100,45100,0
|
|
20230601,181700,847577900,45100,45100,45100,45100,0
|
|
20230601,181600,847577900,45100,45100,45100,45100,0
|
|
20230601,181500,847577900,45100,45100,45100,45100,0
|
|
20230601,181400,847577900,45100,45100,45100,45100,0
|
|
20230601,181300,847577900,45100,45100,45100,45100,0
|
|
20230601,181200,847577900,45100,45100,45100,45100,0
|
|
20230601,181100,847577900,45100,45100,45100,45100,0
|
|
20230601,181000,847577900,45100,45100,45100,45100,0
|
|
20230601,180900,847577900,45100,45100,45100,45100,0
|
|
20230601,180800,847577900,45100,45100,45100,45100,0
|
|
20230601,180700,847577900,45100,45100,45100,45100,0
|
|
20230601,180600,847577900,45100,45100,45100,45100,0
|
|
20230601,180500,847577900,45100,45100,45100,45100,0
|
|
20230601,180400,847577900,45100,45100,45100,45100,0
|
|
20230601,180300,847577900,45100,45100,45100,45100,0
|
|
20230601,180200,847577900,45100,45100,45100,45100,0
|
|
20230601,180100,847577900,45100,45100,45100,45100,0
|
|
20230601,180000,847577900,45100,45100,45100,45100,0
|
|
20230601,175900,847577900,45100,45100,45100,45100,0
|
|
20230601,175800,847577900,45100,45100,45100,45100,2012
|
|
20230601,175700,847577900,45100,45100,45100,45100,0
|
|
20230601,175600,847577900,45100,45100,45100,45100,0
|
|
20230601,175500,847577900,45100,45100,45100,45100,0
|
|
20230601,175400,847577900,45100,45100,45100,45100,0
|
|
20230601,175300,847577900,45100,45100,45100,45100,0
|
|
20230601,175200,847577900,45100,45100,45100,45100,0
|
|
20230601,175100,847577900,45100,45100,45100,45100,0
|
|
20230601,175000,847577900,45100,45100,45100,45100,0
|
|
20230601,174900,847577900,45100,45100,45100,45100,0
|
|
20230601,174800,847577900,45100,45100,45100,45100,0
|
|
20230601,174700,847577900,45100,45100,45100,45100,0
|
|
20230601,174600,847577900,45100,45100,45100,45100,0
|
|
20230601,174500,847577900,45100,45100,45100,45100,0
|
|
20230601,174400,847577900,45100,45100,45100,45100,0
|
|
20230601,174300,847577900,45100,45100,45100,45100,0
|
|
20230601,174200,847577900,45100,45100,45100,45100,0
|
|
20230601,174100,847577900,45100,45100,45100,45100,0
|
|
20230601,174000,847577900,45100,45100,45100,45100,0
|
|
20230601,173900,847577900,45100,45100,45100,45100,0
|
|
20230601,173800,847577900,45100,45100,45100,45100,0
|
|
20230601,173700,847577900,45100,45100,45100,45100,0
|
|
20230601,173600,847577900,45100,45100,45100,45100,0
|
|
20230601,173500,847577900,45100,45100,45100,45100,0
|
|
20230601,173400,847577900,45100,45100,45100,45100,0
|
|
20230601,173300,847577900,45100,45100,45100,45100,0
|
|
20230601,173200,847577900,45100,45100,45100,45100,0
|
|
20230601,173100,847577900,45100,45100,45100,45100,0
|
|
20230601,173000,847577900,45100,45100,45100,45100,0
|
|
20230601,172900,847577900,45100,45100,45100,45100,0
|
|
20230601,172800,847577900,45100,45100,45100,45100,2012
|
|
20230601,172700,847577900,45100,45100,45100,45100,0
|
|
20230601,172600,847577900,45100,45100,45100,45100,0
|
|
20230601,172500,847577900,45100,45100,45100,45100,0
|
|
20230601,172400,847577900,45100,45100,45100,45100,0
|
|
20230601,172300,847577900,45100,45100,45100,45100,0
|
|
20230601,172200,847577900,45100,45100,45100,45100,0
|
|
20230601,172100,847577900,45100,45100,45100,45100,0
|
|
20230601,172000,847577900,45100,45100,45100,45100,0
|
|
20230601,171900,847577900,45100,45100,45100,45100,0
|
|
20230601,171800,847577900,45100,45100,45100,45100,0
|
|
20230601,171700,847577900,45100,45100,45100,45100,0
|
|
20230601,171600,847577900,45100,45100,45100,45100,0
|
|
20230601,171500,847577900,45100,45100,45100,45100,0
|
|
20230601,171400,847577900,45100,45100,45100,45100,0
|
|
20230601,171300,847577900,45100,45100,45100,45100,0
|
|
20230601,171200,847577900,45100,45100,45100,45100,0
|
|
20230601,171100,847577900,45100,45100,45100,45100,0
|
|
20230601,171000,847577900,45100,45100,45100,45100,0
|
|
20230601,170900,847577900,45100,45100,45100,45100,0
|
|
20230601,170800,847577900,45100,45100,45100,45100,0
|
|
20230601,170700,847577900,45100,45100,45100,45100,0
|
|
20230601,170600,847577900,45100,45100,45100,45100,0
|
|
20230601,170500,847577900,45100,45100,45100,45100,0
|
|
20230601,170400,847577900,45100,45100,45100,45100,0
|
|
20230601,170300,847577900,45100,45100,45100,45100,0
|
|
20230601,170200,847577900,45100,45100,45100,45100,0
|
|
20230601,170100,847577900,45100,45100,45100,45100,0
|
|
20230601,170000,847577900,45100,45100,45100,45100,0
|
|
20230601,165900,847577900,45100,45100,45100,45100,0
|
|
20230601,165800,847577900,45100,45100,45100,45100,2012
|
|
20230601,165700,847577900,45100,45100,45100,45100,0
|
|
20230601,165600,847577900,45100,45100,45100,45100,0
|
|
20230601,165500,847577900,45100,45100,45100,45100,0
|
|
20230601,165400,847577900,45100,45100,45100,45100,0
|
|
20230601,165300,847577900,45100,45100,45100,45100,0
|
|
20230601,165200,847577900,45100,45100,45100,45100,0
|
|
20230601,165100,847577900,45100,45100,45100,45100,0
|
|
20230601,165000,847577900,45100,45100,45100,45100,0
|
|
20230601,164900,847577900,45100,45100,45100,45100,0
|
|
20230601,164800,847577900,45100,45100,45100,45100,0
|
|
20230601,164700,847577900,45100,45100,45100,45100,0
|
|
20230601,164600,847577900,45100,45100,45100,45100,0
|
|
20230601,164500,847577900,45100,45100,45100,45100,0
|
|
20230601,164400,847577900,45100,45100,45100,45100,0
|
|
20230601,164300,847577900,45100,45100,45100,45100,0
|
|
20230601,164200,847577900,45100,45100,45100,45100,0
|
|
20230601,164100,847577900,45100,45100,45100,45100,0
|
|
20230601,164000,847577900,45100,45100,45100,45100,0
|
|
20230601,163900,847577900,45100,45100,45100,45100,0
|
|
20230601,163800,847577900,45100,45100,45100,45100,0
|
|
20230601,163700,847577900,45100,45100,45100,45100,0
|
|
20230601,163600,847577900,45100,45100,45100,45100,0
|
|
20230601,163500,847577900,45100,45100,45100,45100,0
|
|
20230601,163400,847577900,45100,45100,45100,45100,0
|
|
20230601,163300,847577900,45100,45100,45100,45100,0
|
|
20230601,163200,847577900,45100,45100,45100,45100,0
|
|
20230601,163100,847577900,45100,45100,45100,45100,0
|
|
20230601,163000,847577900,45100,45100,45100,45100,0
|
|
20230601,162900,847577900,45100,45100,45100,45100,0
|
|
20230601,162800,847577900,45100,45100,45100,45100,2012
|
|
20230601,162700,847577900,45100,45100,45100,45100,0
|
|
20230601,162600,847577900,45100,45100,45100,45100,0
|
|
20230601,162500,847577900,45100,45100,45100,45100,0
|
|
20230601,162400,847577900,45100,45100,45100,45100,0
|
|
20230601,162300,847577900,45100,45100,45100,45100,0
|
|
20230601,162200,847577900,45100,45100,45100,45100,0
|
|
20230601,162100,847577900,45100,45100,45100,45100,0
|
|
20230601,162000,847577900,45100,45100,45100,45100,0
|
|
20230601,161900,847577900,45100,45100,45100,45100,0
|
|
20230601,161800,847577900,45100,45100,45100,45100,0
|
|
20230601,161700,847577900,45100,45100,45100,45100,0
|
|
20230601,161600,847577900,45100,45100,45100,45100,0
|
|
20230601,161500,847577900,45100,45100,45100,45100,0
|
|
20230601,161400,847577900,45100,45100,45100,45100,0
|
|
20230601,161300,847577900,45100,45100,45100,45100,0
|
|
20230601,161200,847577900,45100,45100,45100,45100,0
|
|
20230601,161100,847577900,45100,45100,45100,45100,0
|
|
20230601,161000,847577900,45100,45100,45100,45100,0
|
|
20230601,160900,847577900,45100,45100,45100,45100,0
|
|
20230601,160800,847577900,45100,45100,45100,45100,0
|
|
20230601,160700,847577900,45100,45100,45100,45100,0
|
|
20230601,160600,847577900,45100,45100,45100,45100,0
|
|
20230601,160500,847577900,45100,45100,45100,45100,0
|
|
20230601,160400,847577900,45100,45100,45100,45100,0
|
|
20230601,160300,847577900,45100,45100,45100,45100,0
|
|
20230601,160200,847577900,45100,45100,45100,45100,0
|
|
20230601,160100,847577900,45100,45100,45100,45100,0
|
|
20230601,160000,847577900,45100,45100,45100,45100,0
|
|
20230601,155900,847577900,45100,45100,45100,45100,0
|
|
20230601,155800,847577900,45100,45100,45100,45100,2012
|
|
20230601,155700,847577900,45100,45100,45100,45100,0
|
|
20230601,155600,847577900,45100,45100,45100,45100,0
|
|
20230601,155500,847577900,45100,45100,45100,45100,0
|
|
20230601,155400,847577900,45100,45100,45100,45100,0
|
|
20230601,155300,847577900,45100,45100,45100,45100,0
|
|
20230601,155200,847577900,45100,45100,45100,45100,0
|
|
20230601,155100,847577900,45100,45100,45100,45100,0
|
|
20230601,155000,847577900,45100,45100,45100,45100,0
|
|
20230601,154900,847577900,45100,45100,45100,45100,0
|
|
20230601,154800,847577900,45100,45100,45100,45100,0
|
|
20230601,154700,847577900,45100,45100,45100,45100,0
|
|
20230601,154600,847577900,45100,45100,45100,45100,0
|
|
20230601,154500,847577900,45100,45100,45100,45100,0
|
|
20230601,154400,847577900,45100,45100,45100,45100,0
|
|
20230601,154300,847577900,45100,45100,45100,45100,0
|
|
20230601,154200,847577900,45100,45100,45100,45100,0
|
|
20230601,154100,847577900,45100,45100,45100,45100,0
|
|
20230601,154000,847577900,45100,45100,45100,45100,0
|
|
20230601,153900,847577900,45100,45100,45100,45100,0
|
|
20230601,153800,847577900,45100,45100,45100,45100,0
|
|
20230601,153700,847577900,45100,45100,45100,45100,0
|
|
20230601,153600,847577900,45100,45100,45100,45100,0
|
|
20230601,153500,847577900,45100,45100,45100,45100,0
|
|
20230601,153400,847577900,45100,45100,45100,45100,0
|
|
20230601,153300,847577900,45100,45100,45100,45100,0
|
|
20230601,153200,847577900,45100,45100,45100,45100,0
|
|
20230601,153100,847577900,45100,45100,45100,45100,0
|
|
20230601,153000,847577900,45100,45100,45100,45100,2012
|
|
20230601,152900,756836700,45100,45100,45100,45100,0
|
|
20230601,152800,756836700,45100,45100,45100,45100,0
|
|
20230601,152700,756836700,45100,45100,45100,45100,0
|
|
20230601,152600,756836700,45100,45100,45100,45100,0
|
|
20230601,152500,756836700,45100,45100,45100,45100,0
|
|
20230601,152400,756836700,45100,45100,45100,45100,0
|
|
20230601,152300,756836700,45100,45100,45100,45100,0
|
|
20230601,152200,756836700,45100,45100,45100,45100,0
|
|
20230601,152100,756836700,45100,45100,45100,45100,0
|
|
20230601,152000,756836700,45100,45100,45100,45100,0
|
|
20230601,151900,756836700,45100,45100,45100,45050,73
|
|
20230601,151800,753544700,45100,45100,45100,45100,54
|
|
20230601,151700,751109300,45050,45100,45100,45050,56
|
|
20230601,151600,748583750,45100,45100,45100,45100,44
|
|
20230601,151500,746599350,45050,45000,45050,45000,172
|
|
20230601,151400,738858900,44950,44950,44950,44900,486
|
|
20230601,151300,717013550,44950,44950,44950,44900,28
|
|
20230601,151200,715755400,44950,44950,44950,44950,41
|
|
20230601,151100,713912450,44950,44950,44950,44950,0
|
|
20230601,151000,713912450,44950,44900,44950,44900,3
|
|
20230601,150900,713777700,44950,44950,44950,44950,13
|
|
20230601,150800,713193350,44950,45000,45000,44950,77
|
|
20230601,150700,709730000,45000,45000,45000,45000,37
|
|
20230601,150600,708065000,45000,45000,45000,45000,2
|
|
20230601,150500,707975000,45000,44900,45000,44850,37
|
|
20230601,150400,706311000,44900,44900,44900,44800,135
|
|
20230601,150300,700252700,44850,44800,44850,44650,1284
|
|
20230601,150200,642792550,44800,45100,45100,44800,3320
|
|
20230601,150100,493294350,45100,45100,45100,45100,4
|
|
20230601,150000,493113950,45100,45150,45150,45100,19
|
|
20230601,145900,492256350,45100,45100,45100,45100,2
|
|
20230601,145800,492166150,45100,45150,45150,45100,24
|
|
20230601,145700,491082650,45150,45100,45150,45100,3
|
|
20230601,145600,490947300,45100,45100,45150,45100,23
|
|
20230601,145500,489909100,45100,45100,45150,45100,61
|
|
20230601,145400,487157500,45150,45100,45150,45100,5
|
|
20230601,145300,486931850,45100,45150,45150,45100,35
|
|
20230601,145200,485352750,45100,45100,45100,45100,3
|
|
20230601,145100,485217450,45100,45150,45150,45100,12
|
|
20230601,145000,484675750,45100,45150,45150,45100,23
|
|
20230601,144900,483637450,45100,45150,45150,45100,11
|
|
20230601,144800,483140850,45100,45100,45100,45100,33
|
|
20230601,144700,481652550,45150,45150,45150,45100,18
|
|
20230601,144600,480840000,45100,45100,45100,45100,1
|
|
20230601,144500,480794900,45100,45100,45100,45100,22
|
|
20230601,144400,479802700,45100,45100,45100,45100,0
|
|
20230601,144300,479802700,45100,45100,45100,45100,0
|
|
20230601,144200,479802700,45100,45100,45100,45100,0
|
|
20230601,144100,479802700,45100,45100,45100,45100,1
|
|
20230601,144000,479757600,45100,45100,45100,45100,1
|
|
20230601,143900,479712500,45150,45100,45150,45100,3
|
|
20230601,143800,479577100,45150,45150,45150,45150,2
|
|
20230601,143700,479486800,45150,45150,45150,45150,1
|
|
20230601,143600,479441650,45150,45150,45150,45150,1
|
|
20230601,143500,479396500,45100,45100,45100,45100,1
|
|
20230601,143400,479351400,45150,45100,45150,45100,7
|
|
20230601,143300,479035400,45150,45150,45150,45150,0
|
|
20230601,143200,479035400,45150,45150,45150,45150,20
|
|
20230601,143100,478132400,45150,45150,45150,45150,10
|
|
20230601,143000,477680900,45150,45100,45150,45100,15
|
|
20230601,142900,477003750,45150,45150,45150,45100,30
|
|
20230601,142800,475649300,45150,45150,45150,45150,52
|
|
20230601,142700,473301500,45150,45150,45150,45150,18
|
|
20230601,142600,472488800,45150,45150,45150,45150,26
|
|
20230601,142500,471314900,45150,45100,45150,45100,4
|
|
20230601,142400,471134350,45100,45150,45150,45100,21
|
|
20230601,142300,470186250,45150,45150,45150,45150,1
|
|
20230601,142200,470141100,45150,45150,45150,45150,2
|
|
20230601,142100,470050800,45150,45150,45150,45150,14
|
|
20230601,142000,469418700,45100,45100,45100,45100,0
|
|
20230601,141900,469418700,45100,45100,45100,45100,1
|
|
20230601,141800,469373600,45150,45100,45150,45100,632
|
|
20230601,141700,440868200,45100,45100,45100,45100,35
|
|
20230601,141600,439289700,45050,45100,45100,45050,69
|
|
20230601,141500,436178000,45050,45050,45050,45050,0
|
|
20230601,141400,436178000,45050,45050,45050,45050,5
|
|
20230601,141300,435952750,45100,45100,45100,45100,16
|
|
20230601,141200,435231150,45100,45050,45100,45050,14
|
|
20230601,141100,434599950,45100,45100,45100,45100,5
|
|
20230601,141000,434374450,45100,45050,45100,45050,11
|
|
20230601,140900,433878400,45050,45100,45100,45050,47
|
|
20230601,140800,431759050,45100,45050,45100,45050,24
|
|
20230601,140700,430676850,45100,45100,45100,45100,36
|
|
20230601,140600,429053250,45100,45100,45100,45100,12
|
|
20230601,140500,428512050,45100,45050,45100,45050,17
|
|
20230601,140400,427745600,45100,45100,45100,45100,15
|
|
20230601,140300,427069100,45100,45100,45100,45100,2
|
|
20230601,140200,426978900,45100,45050,45100,45050,17
|
|
20230601,140100,426212400,45100,45100,45100,45100,10
|
|
20230601,140000,425761400,45050,45050,45050,45050,1
|
|
20230601,135900,425716350,45050,45050,45050,45050,0
|
|
20230601,135800,425716350,45050,45050,45050,45050,10
|
|
20230601,135700,425265850,45050,45100,45100,45050,24
|
|
20230601,135600,424183550,45100,45100,45100,45100,0
|
|
20230601,135500,424183550,45100,45100,45100,45100,3
|
|
20230601,135400,424048250,45050,45050,45050,45050,2
|
|
20230601,135300,423958150,45050,45050,45050,45050,3
|
|
20230601,135200,423823000,45100,45100,45100,45100,0
|
|
20230601,135100,423823000,45100,45100,45100,45100,0
|
|
20230601,135000,423823000,45100,45100,45100,45100,14
|
|
20230601,134900,423191600,45050,45050,45050,45050,0
|
|
20230601,134800,423191600,45050,45050,45050,45050,2
|
|
20230601,134700,423101500,45100,45100,45100,45100,0
|
|
20230601,134600,423101500,45100,45100,45100,45100,21
|
|
20230601,134500,422154400,45100,45100,45100,45100,4
|
|
20230601,134400,421974000,45050,45050,45050,45050,0
|
|
20230601,134300,421974000,45050,45050,45050,45050,1
|
|
20230601,134200,421928950,45100,45100,45100,45100,12
|
|
20230601,134100,421387750,45100,45100,45100,45100,1
|
|
20230601,134000,421342650,45100,45100,45100,45100,1
|
|
20230601,133900,421297550,45100,45100,45100,45100,25
|
|
20230601,133800,420170050,45100,45100,45100,45100,1
|
|
20230601,133700,420124950,45150,45150,45150,45150,20
|
|
20230601,133600,419221950,45150,45150,45150,45150,0
|
|
20230601,133500,419221950,45150,45150,45150,45150,0
|
|
20230601,133400,419221950,45150,45150,45150,45150,11
|
|
20230601,133300,418725300,45050,45150,45150,45050,17
|
|
20230601,133200,417957850,45050,45050,45050,45050,0
|
|
20230601,133100,417957850,45050,45100,45100,45050,93
|
|
20230601,133000,413763600,45100,45100,45100,45100,146
|
|
20230601,132900,407179000,45050,45100,45100,45050,160
|
|
20230601,132800,399970450,45050,45100,45100,45050,24
|
|
20230601,132700,398888100,45100,45100,45100,45100,10
|
|
20230601,132600,398437100,45100,45050,45100,45050,12
|
|
20230601,132500,397896450,45050,45050,45050,45050,0
|
|
20230601,132400,397896450,45050,45050,45050,45050,1
|
|
20230601,132300,397851400,45050,45050,45100,45050,28
|
|
20230601,132200,396588850,45050,45050,45050,45050,0
|
|
20230601,132100,396588850,45050,45050,45050,45050,0
|
|
20230601,132000,396588850,45050,45050,45050,45050,1
|
|
20230601,131900,396543800,45050,45050,45050,45050,1
|
|
20230601,131800,396498750,45100,45100,45100,45100,384
|
|
20230601,131700,379180350,45100,45100,45100,45100,0
|
|
20230601,131600,379180350,45100,45100,45100,45100,1
|
|
20230601,131500,379135250,45150,45150,45150,45150,10
|
|
20230601,131400,378683750,45100,45100,45100,45100,0
|
|
20230601,131300,378683750,45100,45100,45100,45100,10
|
|
20230601,131200,378232750,45100,45100,45100,45100,0
|
|
20230601,131100,378232750,45100,45100,45100,45100,0
|
|
20230601,131000,378232750,45100,45100,45100,45100,9
|
|
20230601,130900,377826850,45150,45150,45150,45150,1
|
|
20230601,130800,377781700,45150,45150,45150,45150,25
|
|
20230601,130700,376652950,45150,45150,45150,45150,1
|
|
20230601,130600,376607800,45100,45150,45150,45100,56
|
|
20230601,130500,374080400,45100,45100,45100,45100,0
|
|
20230601,130400,374080400,45100,45150,45150,45100,151
|
|
20230601,130300,367269300,45150,45150,45150,45150,5
|
|
20230601,130200,367043550,45150,45200,45200,45150,33
|
|
20230601,130100,365553550,45200,45200,45200,45200,0
|
|
20230601,130000,365553550,45200,45200,45200,45200,11
|
|
20230601,125900,365056350,45150,45200,45200,45100,95
|
|
20230601,125800,360769450,45150,45150,45150,45150,435
|
|
20230601,125700,341129200,45150,45150,45150,45100,31
|
|
20230601,125600,339729600,45100,45100,45100,45100,4
|
|
20230601,125500,339549200,45150,45150,45150,45150,167
|
|
20230601,125400,332009150,45150,45150,45150,45150,0
|
|
20230601,125300,332009150,45150,45150,45150,45150,0
|
|
20230601,125200,332009150,45150,45150,45150,45150,3
|
|
20230601,125100,331873700,45200,45200,45200,45200,98
|
|
20230601,125000,327444100,45200,45200,45200,45200,0
|
|
20230601,124900,327444100,45200,45200,45200,45200,0
|
|
20230601,124800,327444100,45200,45200,45200,45200,0
|
|
20230601,124700,327444100,45200,45200,45200,45200,17
|
|
20230601,124600,326675700,45200,45250,45250,45200,21
|
|
20230601,124500,325726450,45200,45200,45200,45200,23
|
|
20230601,124400,324686850,45200,45200,45200,45200,0
|
|
20230601,124300,324686850,45200,45200,45200,45200,0
|
|
20230601,124200,324686850,45200,45200,45200,45200,0
|
|
20230601,124100,324686850,45200,45200,45200,45200,6
|
|
20230601,124000,324415650,45200,45200,45200,45200,0
|
|
20230601,123900,324415650,45200,45200,45200,45200,3
|
|
20230601,123800,324280050,45200,45200,45200,45200,23
|
|
20230601,123700,323240450,45200,45200,45200,45200,21
|
|
20230601,123600,322291250,45200,45200,45200,45200,0
|
|
20230601,123500,322291250,45200,45250,45250,45200,381
|
|
20230601,123400,305057850,45250,45250,45250,45250,41
|
|
20230601,123300,303202600,45300,45300,45300,45300,10
|
|
20230601,123200,302749600,45300,45300,45300,45300,7
|
|
20230601,123100,302432500,45300,45300,45300,45300,1
|
|
20230601,123000,302387200,45250,45250,45250,45250,4
|
|
20230601,122900,302206200,45300,45300,45300,45300,10
|
|
20230601,122800,301753200,45250,45250,45250,45250,1
|
|
20230601,122700,301707950,45250,45250,45250,45250,0
|
|
20230601,122600,301707950,45250,45250,45250,45250,12
|
|
20230601,122500,301164950,45250,45250,45250,45250,1
|
|
20230601,122400,301119700,45300,45250,45300,45250,17
|
|
20230601,122300,300350400,45300,45250,45300,45250,144
|
|
20230601,122200,293834350,45250,45250,45250,45250,110
|
|
20230601,122100,288856850,45250,45250,45250,45250,0
|
|
20230601,122000,288856850,45250,45250,45250,45250,0
|
|
20230601,121900,288856850,45250,45250,45250,45200,25
|
|
20230601,121800,287725800,45250,45250,45250,45250,10
|
|
20230601,121700,287273300,45200,45200,45200,45200,10
|
|
20230601,121600,286821300,45200,45200,45200,45200,0
|
|
20230601,121500,286821300,45200,45200,45200,45200,4
|
|
20230601,121400,286640500,45250,45250,45250,45250,10
|
|
20230601,121300,286188000,45250,45250,45250,45250,0
|
|
20230601,121200,286188000,45250,45250,45250,45250,0
|
|
20230601,121100,286188000,45250,45250,45250,45250,0
|
|
20230601,121000,286188000,45250,45250,45250,45250,21
|
|
20230601,120900,285237750,45200,45200,45200,45200,4
|
|
20230601,120800,285056950,45250,45250,45250,45250,0
|
|
20230601,120700,285056950,45250,45250,45250,45250,22
|
|
20230601,120600,284061450,45200,45200,45200,45200,4
|
|
20230601,120500,283880650,45250,45250,45250,45250,119
|
|
20230601,120400,278495900,45250,45250,45250,45250,0
|
|
20230601,120300,278495900,45250,45250,45250,45250,20
|
|
20230601,120200,277590900,45250,45250,45250,45250,0
|
|
20230601,120100,277590900,45250,45250,45250,45250,1
|
|
20230601,120000,277545650,45250,45250,45250,45250,15
|
|
20230601,115900,276866900,45250,45250,45250,45200,15
|
|
20230601,115800,276188350,45200,45200,45200,45200,0
|
|
20230601,115700,276188350,45200,45200,45200,45200,4
|
|
20230601,115600,276007550,45250,45200,45250,45200,8
|
|
20230601,115500,275645900,45200,45200,45200,45200,5
|
|
20230601,115400,275419900,45250,45250,45250,45250,0
|
|
20230601,115300,275419900,45250,45200,45250,45200,7
|
|
20230601,115200,275103350,45200,45250,45250,45200,8
|
|
20230601,115100,274741600,45250,45250,45250,45200,15
|
|
20230601,115000,274063050,45250,45250,45250,45250,0
|
|
20230601,114900,274063050,45250,45250,45250,45250,0
|
|
20230601,114800,274063050,45250,45250,45250,45250,0
|
|
20230601,114700,274063050,45250,45250,45250,45250,10
|
|
20230601,114600,273610550,45200,45200,45200,45200,4
|
|
20230601,114500,273429750,45200,45200,45200,45200,178
|
|
20230601,114400,265384150,45200,45200,45200,45200,20
|
|
20230601,114300,264480150,45200,45150,45200,45150,77
|
|
20230601,114200,261003300,45150,45150,45150,45150,136
|
|
20230601,114100,254862900,45150,45150,45150,45100,43
|
|
20230601,114000,252921650,45100,45150,45150,45100,37
|
|
20230601,113900,251251350,45100,45100,45100,45100,4
|
|
20230601,113800,251070950,45150,45150,45150,45150,0
|
|
20230601,113700,251070950,45150,45100,45150,45100,9
|
|
20230601,113600,250664800,45100,45100,45100,45100,0
|
|
20230601,113500,250664800,45100,45150,45150,45100,8
|
|
20230601,113400,250303900,45150,45150,45150,45150,1
|
|
20230601,113300,250258750,45150,45150,45150,45150,30
|
|
20230601,113200,248904250,45100,45150,45150,45100,168
|
|
20230601,113100,241324900,45150,45150,45150,45150,2
|
|
20230601,113000,241234600,45150,45100,45150,45100,4
|
|
20230601,112900,241054150,45100,45250,45250,45100,390
|
|
20230601,112800,223443050,45200,45200,45200,45200,12
|
|
20230601,112700,222900650,45200,45200,45200,45200,0
|
|
20230601,112600,222900650,45200,45200,45200,45200,112
|
|
20230601,112500,217838250,45200,45200,45200,45200,0
|
|
20230601,112400,217838250,45200,45200,45200,45200,0
|
|
20230601,112300,217838250,45200,45250,45250,45200,5
|
|
20230601,112200,217612200,45250,45250,45250,45250,10
|
|
20230601,112100,217159700,45250,45200,45250,45200,76
|
|
20230601,112000,213724400,45200,45250,45250,45200,21
|
|
20230601,111900,212775150,45250,45250,45250,45250,0
|
|
20230601,111800,212775150,45250,45250,45250,45250,0
|
|
20230601,111700,212775150,45250,45250,45250,45250,20
|
|
20230601,111600,211870150,45250,45250,45250,45250,0
|
|
20230601,111500,211870150,45250,45250,45250,45250,1
|
|
20230601,111400,211824900,45250,45250,45250,45250,20
|
|
20230601,111300,210919900,45250,45250,45250,45250,42
|
|
20230601,111200,209019400,45300,45300,45300,45300,0
|
|
20230601,111100,209019400,45300,45300,45300,45300,5
|
|
20230601,111000,208792900,45300,45250,45300,45250,24
|
|
20230601,110900,207705900,45250,45250,45250,45250,23
|
|
20230601,110800,206665150,45250,45250,45250,45250,17
|
|
20230601,110700,205895900,45200,45200,45200,45200,1
|
|
20230601,110600,205850700,45200,45200,45200,45200,54
|
|
20230601,110500,203409900,45150,45150,45150,45150,0
|
|
20230601,110400,203409900,45150,45150,45150,45150,60
|
|
20230601,110300,200700900,45200,45150,45200,45100,187
|
|
20230601,110200,192256400,45150,45250,45250,45100,236
|
|
20230601,110100,181587500,45250,45300,45300,45250,127
|
|
20230601,110000,175834550,45300,45300,45300,45300,0
|
|
20230601,105900,175834550,45300,45300,45300,45300,0
|
|
20230601,105800,175834550,45300,45350,45350,45300,11
|
|
20230601,105700,175335750,45350,45350,45350,45350,0
|
|
20230601,105600,175335750,45350,45350,45350,45300,160
|
|
20230601,105500,168079800,45350,45350,45350,45350,5
|
|
20230601,105400,167853050,45400,45400,45400,45400,10
|
|
20230601,105300,167399050,45400,45400,45400,45400,2
|
|
20230601,105200,167308250,45400,45400,45400,45400,1
|
|
20230601,105100,167262850,45400,45400,45400,45400,0
|
|
20230601,105000,167262850,45400,45400,45400,45400,10
|
|
20230601,104900,166808850,45400,45350,45400,45300,216
|
|
20230601,104800,157006200,45350,45450,45450,45350,96
|
|
20230601,104700,152648800,45450,45450,45450,45450,76
|
|
20230601,104600,149194600,45500,45450,45500,45450,16
|
|
20230601,104500,148466850,45500,45500,45500,45500,0
|
|
20230601,104400,148466850,45500,45500,45500,45500,0
|
|
20230601,104300,148466850,45500,45500,45500,45500,58
|
|
20230601,104200,145827850,45500,45500,45500,45500,1
|
|
20230601,104100,145782350,45500,45600,45600,45500,309
|
|
20230601,104000,131697350,45650,45650,45650,45650,0
|
|
20230601,103900,131697350,45650,45650,45650,45650,10
|
|
20230601,103800,131240850,45650,45650,45650,45650,0
|
|
20230601,103700,131240850,45650,45650,45650,45650,0
|
|
20230601,103600,131240850,45650,45650,45650,45650,0
|
|
20230601,103500,131240850,45650,45650,45650,45650,10
|
|
20230601,103400,130784350,45600,45600,45600,45600,0
|
|
20230601,103300,130784350,45600,45600,45600,45600,0
|
|
20230601,103200,130784350,45600,45600,45600,45600,43
|
|
20230601,103100,128823550,45600,45600,45600,45600,50
|
|
20230601,103000,126543550,45600,45600,45600,45600,0
|
|
20230601,102900,126543550,45600,45600,45600,45600,23
|
|
20230601,102800,125494750,45600,45650,45650,45600,20
|
|
20230601,102700,124582550,45650,45550,45650,45550,402
|
|
20230601,102600,106262950,45500,45500,45500,45500,0
|
|
20230601,102500,106262950,45500,45500,45500,45500,5
|
|
20230601,102400,106035450,45500,45500,45500,45500,0
|
|
20230601,102300,106035450,45500,45500,45500,45500,13
|
|
20230601,102200,105443950,45500,45500,45500,45500,1
|
|
20230601,102100,105398450,45500,45500,45500,45500,126
|
|
20230601,102000,99665450,45500,45500,45500,45500,0
|
|
20230601,101900,99665450,45500,45500,45500,45500,5
|
|
20230601,101800,99437950,45500,45500,45500,45500,3
|
|
20230601,101700,99301450,45550,45550,45550,45550,0
|
|
20230601,101600,99301450,45550,45550,45550,45550,15
|
|
20230601,101500,98618200,45550,45550,45550,45550,1
|
|
20230601,101400,98572650,45550,45550,45550,45550,1
|
|
20230601,101300,98527100,45500,45500,45500,45500,33
|
|
20230601,101200,97025600,45550,45550,45550,45550,65
|
|
20230601,101100,94064850,45500,45500,45500,45500,28
|
|
20230601,101000,92790850,45500,45500,45500,45500,0
|
|
20230601,100900,92790850,45500,45500,45500,45500,1
|
|
20230601,100800,92745350,45500,45500,45500,45500,38
|
|
20230601,100700,91016350,45550,45550,45550,45550,0
|
|
20230601,100600,91016350,45550,45550,45550,45550,24
|
|
20230601,100500,89923150,45550,45550,45550,45550,0
|
|
20230601,100400,89923150,45550,45550,45550,45550,0
|
|
20230601,100300,89923150,45550,45550,45550,45550,27
|
|
20230601,100200,88693300,45600,45600,45600,45600,10
|
|
20230601,100100,88237300,45550,45600,45600,45550,8
|
|
20230601,100000,87872850,45500,45600,45600,45500,251
|
|
20230601,095900,76448800,45550,45550,45550,45550,0
|
|
20230601,095800,76448800,45550,45600,45600,45550,17
|
|
20230601,095700,75674400,45550,45550,45550,45550,5
|
|
20230601,095600,75446650,45550,45550,45550,45550,125
|
|
20230601,095500,69752900,45550,45550,45550,45550,0
|
|
20230601,095400,69752900,45550,45550,45550,45550,0
|
|
20230601,095300,69752900,45550,45550,45550,45550,0
|
|
20230601,095200,69752900,45550,45600,45600,45550,24
|
|
20230601,095100,68659150,45600,45600,45600,45600,0
|
|
20230601,095000,68659150,45600,45600,45600,45600,121
|
|
20230601,094900,63141550,45550,45550,45550,45550,0
|
|
20230601,094800,63141550,45550,45550,45550,45550,4
|
|
20230601,094700,62959350,45550,45550,45550,45550,0
|
|
20230601,094600,62959350,45550,45650,45650,45550,333
|
|
20230601,094500,47767200,45650,45700,45700,45650,45
|
|
20230601,094400,45710900,45700,45700,45700,45700,4
|
|
20230601,094300,45528100,45700,45750,45750,45700,33
|
|
20230601,094200,44019350,45750,45750,45750,45700,46
|
|
20230601,094100,41915050,45700,45700,45700,45700,15
|
|
20230601,094000,41229550,45700,45700,45700,45700,0
|
|
20230601,093900,41229550,45700,45700,45700,45700,0
|
|
20230601,093800,41229550,45700,45750,45750,45700,42
|
|
20230601,093700,39308850,45750,45750,45750,45750,8
|
|
20230601,093600,38942850,45750,45750,45750,45750,34
|
|
20230601,093500,37387350,45750,45750,45750,45750,12
|
|
20230601,093400,36838350,45650,45650,45650,45650,6
|
|
20230601,093300,36564450,45650,45700,45700,45650,21
|
|
20230601,093200,35605000,45700,45700,45700,45700,0
|
|
20230601,093100,35605000,45700,45700,45700,45700,11
|
|
20230601,093000,35102300,45800,45800,45800,45800,12
|
|
20230601,092900,34552700,45800,45800,45800,45800,27
|
|
20230601,092800,33316100,45750,45750,45750,45750,2
|
|
20230601,092700,33224600,45650,45750,45750,45650,26
|
|
20230601,092600,32035200,45750,45700,45750,45700,11
|
|
20230601,092500,31532000,45700,45700,45700,45650,41
|
|
20230601,092400,29658350,45700,45700,45700,45700,26
|
|
20230601,092300,28470150,45650,45650,45650,45650,60
|
|
20230601,092200,25731150,45700,45700,45700,45700,10
|
|
20230601,092100,25274150,45700,45700,45700,45700,2
|
|
20230601,092000,25182750,45650,45650,45650,45650,0
|
|
20230601,091900,25182750,45650,45700,45700,45650,57
|
|
20230601,091800,22580450,45650,45650,45650,45650,0
|
|
20230601,091700,22580450,45650,45650,45650,45650,6
|
|
20230601,091600,22306550,45650,45650,45650,45650,13
|
|
20230601,091500,21713100,45650,45650,45650,45650,15
|
|
20230601,091400,21028350,45650,45650,45650,45650,1
|
|
20230601,091300,20982700,45750,45600,45750,45600,53
|
|
20230601,091200,18563300,45600,45600,45600,45600,3
|
|
20230601,091100,18426500,45600,45600,45600,45600,16
|
|
20230601,091000,17696900,45600,45650,45650,45600,14
|
|
20230601,090900,17058300,45700,45700,45700,45700,2
|
|
20230601,090800,16966900,45700,45700,45700,45700,21
|
|
20230601,090700,16007200,45700,45900,45900,45700,82
|
|
20230601,090600,12247600,45950,45950,45950,45950,1
|
|
20230601,090500,12201650,45950,45950,45950,45950,0
|
|
20230601,090400,12201650,45950,45950,45950,45900,55
|
|
20230601,090300,9677000,45900,45900,45900,45900,29
|
|
20230601,090200,8345900,45900,45900,45900,45900,18
|
|
20230601,090100,7519700,45950,45900,45950,45900,32
|
|
20230601,090000,6050100,45950,46250,46250,45650,130
|