785 lines
41 KiB
CSV
785 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,220200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,220100,2759259400,59500,59500,59500,59500,0
|
|
20230601,220000,2759259400,59500,59500,59500,59500,0
|
|
20230601,215900,2759259400,59500,59500,59500,59500,0
|
|
20230601,215800,2759259400,59500,59500,59500,59500,0
|
|
20230601,215700,2759259400,59500,59500,59500,59500,0
|
|
20230601,215600,2759259400,59500,59500,59500,59500,0
|
|
20230601,215500,2759259400,59500,59500,59500,59500,0
|
|
20230601,215400,2759259400,59500,59500,59500,59500,0
|
|
20230601,215300,2759259400,59500,59500,59500,59500,0
|
|
20230601,215200,2759259400,59500,59500,59500,59500,0
|
|
20230601,215100,2759259400,59500,59500,59500,59500,0
|
|
20230601,215000,2759259400,59500,59500,59500,59500,0
|
|
20230601,214900,2759259400,59500,59500,59500,59500,0
|
|
20230601,214800,2759259400,59500,59500,59500,59500,0
|
|
20230601,214700,2759259400,59500,59500,59500,59500,0
|
|
20230601,214600,2759259400,59500,59500,59500,59500,0
|
|
20230601,214500,2759259400,59500,59500,59500,59500,0
|
|
20230601,214400,2759259400,59500,59500,59500,59500,0
|
|
20230601,214300,2759259400,59500,59500,59500,59500,0
|
|
20230601,214200,2759259400,59500,59500,59500,59500,0
|
|
20230601,214100,2759259400,59500,59500,59500,59500,0
|
|
20230601,214000,2759259400,59500,59500,59500,59500,0
|
|
20230601,213900,2759259400,59500,59500,59500,59500,0
|
|
20230601,213800,2759259400,59500,59500,59500,59500,0
|
|
20230601,213700,2759259400,59500,59500,59500,59500,0
|
|
20230601,213600,2759259400,59500,59500,59500,59500,0
|
|
20230601,213500,2759259400,59500,59500,59500,59500,0
|
|
20230601,213400,2759259400,59500,59500,59500,59500,0
|
|
20230601,213300,2759259400,59500,59500,59500,59500,0
|
|
20230601,213200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,213100,2759259400,59500,59500,59500,59500,0
|
|
20230601,213000,2759259400,59500,59500,59500,59500,0
|
|
20230601,212900,2759259400,59500,59500,59500,59500,0
|
|
20230601,212800,2759259400,59500,59500,59500,59500,0
|
|
20230601,212700,2759259400,59500,59500,59500,59500,0
|
|
20230601,212600,2759259400,59500,59500,59500,59500,0
|
|
20230601,212500,2759259400,59500,59500,59500,59500,0
|
|
20230601,212400,2759259400,59500,59500,59500,59500,0
|
|
20230601,212300,2759259400,59500,59500,59500,59500,0
|
|
20230601,212200,2759259400,59500,59500,59500,59500,0
|
|
20230601,212100,2759259400,59500,59500,59500,59500,0
|
|
20230601,212000,2759259400,59500,59500,59500,59500,0
|
|
20230601,211900,2759259400,59500,59500,59500,59500,0
|
|
20230601,211800,2759259400,59500,59500,59500,59500,0
|
|
20230601,211700,2759259400,59500,59500,59500,59500,0
|
|
20230601,211600,2759259400,59500,59500,59500,59500,0
|
|
20230601,211500,2759259400,59500,59500,59500,59500,0
|
|
20230601,211400,2759259400,59500,59500,59500,59500,0
|
|
20230601,211300,2759259400,59500,59500,59500,59500,0
|
|
20230601,211200,2759259400,59500,59500,59500,59500,0
|
|
20230601,211100,2759259400,59500,59500,59500,59500,0
|
|
20230601,211000,2759259400,59500,59500,59500,59500,0
|
|
20230601,210900,2759259400,59500,59500,59500,59500,0
|
|
20230601,210800,2759259400,59500,59500,59500,59500,0
|
|
20230601,210700,2759259400,59500,59500,59500,59500,0
|
|
20230601,210600,2759259400,59500,59500,59500,59500,0
|
|
20230601,210500,2759259400,59500,59500,59500,59500,0
|
|
20230601,210400,2759259400,59500,59500,59500,59500,0
|
|
20230601,210300,2759259400,59500,59500,59500,59500,0
|
|
20230601,210200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,210100,2759259400,59500,59500,59500,59500,0
|
|
20230601,210000,2759259400,59500,59500,59500,59500,0
|
|
20230601,205900,2759259400,59500,59500,59500,59500,0
|
|
20230601,205800,2759259400,59500,59500,59500,59500,0
|
|
20230601,205700,2759259400,59500,59500,59500,59500,0
|
|
20230601,205600,2759259400,59500,59500,59500,59500,0
|
|
20230601,205500,2759259400,59500,59500,59500,59500,0
|
|
20230601,205400,2759259400,59500,59500,59500,59500,0
|
|
20230601,205300,2759259400,59500,59500,59500,59500,0
|
|
20230601,205200,2759259400,59500,59500,59500,59500,0
|
|
20230601,205100,2759259400,59500,59500,59500,59500,0
|
|
20230601,205000,2759259400,59500,59500,59500,59500,0
|
|
20230601,204900,2759259400,59500,59500,59500,59500,0
|
|
20230601,204800,2759259400,59500,59500,59500,59500,0
|
|
20230601,204700,2759259400,59500,59500,59500,59500,0
|
|
20230601,204600,2759259400,59500,59500,59500,59500,0
|
|
20230601,204500,2759259400,59500,59500,59500,59500,0
|
|
20230601,204400,2759259400,59500,59500,59500,59500,0
|
|
20230601,204300,2759259400,59500,59500,59500,59500,0
|
|
20230601,204200,2759259400,59500,59500,59500,59500,0
|
|
20230601,204100,2759259400,59500,59500,59500,59500,0
|
|
20230601,204000,2759259400,59500,59500,59500,59500,0
|
|
20230601,203900,2759259400,59500,59500,59500,59500,0
|
|
20230601,203800,2759259400,59500,59500,59500,59500,0
|
|
20230601,203700,2759259400,59500,59500,59500,59500,0
|
|
20230601,203600,2759259400,59500,59500,59500,59500,0
|
|
20230601,203500,2759259400,59500,59500,59500,59500,0
|
|
20230601,203400,2759259400,59500,59500,59500,59500,0
|
|
20230601,203300,2759259400,59500,59500,59500,59500,0
|
|
20230601,203200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,203100,2759259400,59500,59500,59500,59500,0
|
|
20230601,203000,2759259400,59500,59500,59500,59500,0
|
|
20230601,202900,2759259400,59500,59500,59500,59500,0
|
|
20230601,202800,2759259400,59500,59500,59500,59500,0
|
|
20230601,202700,2759259400,59500,59500,59500,59500,0
|
|
20230601,202600,2759259400,59500,59500,59500,59500,0
|
|
20230601,202500,2759259400,59500,59500,59500,59500,0
|
|
20230601,202400,2759259400,59500,59500,59500,59500,0
|
|
20230601,202300,2759259400,59500,59500,59500,59500,0
|
|
20230601,202200,2759259400,59500,59500,59500,59500,0
|
|
20230601,202100,2759259400,59500,59500,59500,59500,0
|
|
20230601,202000,2759259400,59500,59500,59500,59500,0
|
|
20230601,201900,2759259400,59500,59500,59500,59500,0
|
|
20230601,201800,2759259400,59500,59500,59500,59500,0
|
|
20230601,201700,2759259400,59500,59500,59500,59500,0
|
|
20230601,201600,2759259400,59500,59500,59500,59500,0
|
|
20230601,201500,2759259400,59500,59500,59500,59500,0
|
|
20230601,201400,2759259400,59500,59500,59500,59500,0
|
|
20230601,201300,2759259400,59500,59500,59500,59500,0
|
|
20230601,201200,2759259400,59500,59500,59500,59500,0
|
|
20230601,201100,2759259400,59500,59500,59500,59500,0
|
|
20230601,201000,2759259400,59500,59500,59500,59500,0
|
|
20230601,200900,2759259400,59500,59500,59500,59500,0
|
|
20230601,200800,2759259400,59500,59500,59500,59500,0
|
|
20230601,200700,2759259400,59500,59500,59500,59500,0
|
|
20230601,200600,2759259400,59500,59500,59500,59500,0
|
|
20230601,200500,2759259400,59500,59500,59500,59500,0
|
|
20230601,200400,2759259400,59500,59500,59500,59500,0
|
|
20230601,200300,2759259400,59500,59500,59500,59500,0
|
|
20230601,200200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,200100,2759259400,59500,59500,59500,59500,0
|
|
20230601,200000,2759259400,59500,59500,59500,59500,0
|
|
20230601,195900,2759259400,59500,59500,59500,59500,0
|
|
20230601,195800,2759259400,59500,59500,59500,59500,0
|
|
20230601,195700,2759259400,59500,59500,59500,59500,0
|
|
20230601,195600,2759259400,59500,59500,59500,59500,0
|
|
20230601,195500,2759259400,59500,59500,59500,59500,0
|
|
20230601,195400,2759259400,59500,59500,59500,59500,0
|
|
20230601,195300,2759259400,59500,59500,59500,59500,0
|
|
20230601,195200,2759259400,59500,59500,59500,59500,0
|
|
20230601,195100,2759259400,59500,59500,59500,59500,0
|
|
20230601,195000,2759259400,59500,59500,59500,59500,0
|
|
20230601,194900,2759259400,59500,59500,59500,59500,0
|
|
20230601,194800,2759259400,59500,59500,59500,59500,0
|
|
20230601,194700,2759259400,59500,59500,59500,59500,0
|
|
20230601,194600,2759259400,59500,59500,59500,59500,0
|
|
20230601,194500,2759259400,59500,59500,59500,59500,0
|
|
20230601,194400,2759259400,59500,59500,59500,59500,0
|
|
20230601,194300,2759259400,59500,59500,59500,59500,0
|
|
20230601,194200,2759259400,59500,59500,59500,59500,0
|
|
20230601,194100,2759259400,59500,59500,59500,59500,0
|
|
20230601,194000,2759259400,59500,59500,59500,59500,0
|
|
20230601,193900,2759259400,59500,59500,59500,59500,0
|
|
20230601,193800,2759259400,59500,59500,59500,59500,0
|
|
20230601,193700,2759259400,59500,59500,59500,59500,0
|
|
20230601,193600,2759259400,59500,59500,59500,59500,0
|
|
20230601,193500,2759259400,59500,59500,59500,59500,0
|
|
20230601,193400,2759259400,59500,59500,59500,59500,0
|
|
20230601,193300,2759259400,59500,59500,59500,59500,0
|
|
20230601,193200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,193100,2759259400,59500,59500,59500,59500,0
|
|
20230601,193000,2759259400,59500,59500,59500,59500,0
|
|
20230601,192900,2759259400,59500,59500,59500,59500,0
|
|
20230601,192800,2759259400,59500,59500,59500,59500,0
|
|
20230601,192700,2759259400,59500,59500,59500,59500,0
|
|
20230601,192600,2759259400,59500,59500,59500,59500,0
|
|
20230601,192500,2759259400,59500,59500,59500,59500,0
|
|
20230601,192400,2759259400,59500,59500,59500,59500,0
|
|
20230601,192300,2759259400,59500,59500,59500,59500,0
|
|
20230601,192200,2759259400,59500,59500,59500,59500,0
|
|
20230601,192100,2759259400,59500,59500,59500,59500,0
|
|
20230601,192000,2759259400,59500,59500,59500,59500,0
|
|
20230601,191900,2759259400,59500,59500,59500,59500,0
|
|
20230601,191800,2759259400,59500,59500,59500,59500,0
|
|
20230601,191700,2759259400,59500,59500,59500,59500,0
|
|
20230601,191600,2759259400,59500,59500,59500,59500,0
|
|
20230601,191500,2759259400,59500,59500,59500,59500,0
|
|
20230601,191400,2759259400,59500,59500,59500,59500,0
|
|
20230601,191300,2759259400,59500,59500,59500,59500,0
|
|
20230601,191200,2759259400,59500,59500,59500,59500,0
|
|
20230601,191100,2759259400,59500,59500,59500,59500,0
|
|
20230601,191000,2759259400,59500,59500,59500,59500,0
|
|
20230601,190900,2759259400,59500,59500,59500,59500,0
|
|
20230601,190800,2759259400,59500,59500,59500,59500,0
|
|
20230601,190700,2759259400,59500,59500,59500,59500,0
|
|
20230601,190600,2759259400,59500,59500,59500,59500,0
|
|
20230601,190500,2759259400,59500,59500,59500,59500,0
|
|
20230601,190400,2759259400,59500,59500,59500,59500,0
|
|
20230601,190300,2759259400,59500,59500,59500,59500,0
|
|
20230601,190200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,190100,2759259400,59500,59500,59500,59500,0
|
|
20230601,190000,2759259400,59500,59500,59500,59500,0
|
|
20230601,185900,2759259400,59500,59500,59500,59500,0
|
|
20230601,185800,2759259400,59500,59500,59500,59500,0
|
|
20230601,185700,2759259400,59500,59500,59500,59500,0
|
|
20230601,185600,2759259400,59500,59500,59500,59500,0
|
|
20230601,185500,2759259400,59500,59500,59500,59500,0
|
|
20230601,185400,2759259400,59500,59500,59500,59500,0
|
|
20230601,185300,2759259400,59500,59500,59500,59500,0
|
|
20230601,185200,2759259400,59500,59500,59500,59500,0
|
|
20230601,185100,2759259400,59500,59500,59500,59500,0
|
|
20230601,185000,2759259400,59500,59500,59500,59500,0
|
|
20230601,184900,2759259400,59500,59500,59500,59500,0
|
|
20230601,184800,2759259400,59500,59500,59500,59500,0
|
|
20230601,184700,2759259400,59500,59500,59500,59500,0
|
|
20230601,184600,2759259400,59500,59500,59500,59500,0
|
|
20230601,184500,2759259400,59500,59500,59500,59500,0
|
|
20230601,184400,2759259400,59500,59500,59500,59500,0
|
|
20230601,184300,2759259400,59500,59500,59500,59500,0
|
|
20230601,184200,2759259400,59500,59500,59500,59500,0
|
|
20230601,184100,2759259400,59500,59500,59500,59500,0
|
|
20230601,184000,2759259400,59500,59500,59500,59500,0
|
|
20230601,183900,2759259400,59500,59500,59500,59500,0
|
|
20230601,183800,2759259400,59500,59500,59500,59500,0
|
|
20230601,183700,2759259400,59500,59500,59500,59500,0
|
|
20230601,183600,2759259400,59500,59500,59500,59500,0
|
|
20230601,183500,2759259400,59500,59500,59500,59500,0
|
|
20230601,183400,2759259400,59500,59500,59500,59500,0
|
|
20230601,183300,2759259400,59500,59500,59500,59500,0
|
|
20230601,183200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,183100,2759259400,59500,59500,59500,59500,0
|
|
20230601,183000,2759259400,59500,59500,59500,59500,0
|
|
20230601,182900,2759259400,59500,59500,59500,59500,0
|
|
20230601,182800,2759259400,59500,59500,59500,59500,0
|
|
20230601,182700,2759259400,59500,59500,59500,59500,0
|
|
20230601,182600,2759259400,59500,59500,59500,59500,0
|
|
20230601,182500,2759259400,59500,59500,59500,59500,0
|
|
20230601,182400,2759259400,59500,59500,59500,59500,0
|
|
20230601,182300,2759259400,59500,59500,59500,59500,0
|
|
20230601,182200,2759259400,59500,59500,59500,59500,0
|
|
20230601,182100,2759259400,59500,59500,59500,59500,0
|
|
20230601,182000,2759259400,59500,59500,59500,59500,0
|
|
20230601,181900,2759259400,59500,59500,59500,59500,0
|
|
20230601,181800,2759259400,59500,59500,59500,59500,0
|
|
20230601,181700,2759259400,59500,59500,59500,59500,0
|
|
20230601,181600,2759259400,59500,59500,59500,59500,0
|
|
20230601,181500,2759259400,59500,59500,59500,59500,0
|
|
20230601,181400,2759259400,59500,59500,59500,59500,0
|
|
20230601,181300,2759259400,59500,59500,59500,59500,0
|
|
20230601,181200,2759259400,59500,59500,59500,59500,0
|
|
20230601,181100,2759259400,59500,59500,59500,59500,0
|
|
20230601,181000,2759259400,59500,59500,59500,59500,0
|
|
20230601,180900,2759259400,59500,59500,59500,59500,0
|
|
20230601,180800,2759259400,59500,59500,59500,59500,0
|
|
20230601,180700,2759259400,59500,59500,59500,59500,0
|
|
20230601,180600,2759259400,59500,59500,59500,59500,0
|
|
20230601,180500,2759259400,59500,59500,59500,59500,0
|
|
20230601,180400,2759259400,59500,59500,59500,59500,0
|
|
20230601,180300,2759259400,59500,59500,59500,59500,0
|
|
20230601,180200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,180100,2759259400,59500,59500,59500,59500,0
|
|
20230601,180000,2759259400,59500,59500,59500,59500,0
|
|
20230601,175900,2759259400,59500,59500,59500,59500,0
|
|
20230601,175800,2759259400,59500,59500,59500,59500,0
|
|
20230601,175700,2759259400,59500,59500,59500,59500,0
|
|
20230601,175600,2759259400,59500,59500,59500,59500,0
|
|
20230601,175500,2759259400,59500,59500,59500,59500,0
|
|
20230601,175400,2759259400,59500,59500,59500,59500,0
|
|
20230601,175300,2759259400,59500,59500,59500,59500,0
|
|
20230601,175200,2759259400,59500,59500,59500,59500,0
|
|
20230601,175100,2759259400,59500,59500,59500,59500,0
|
|
20230601,175000,2759259400,59500,59500,59500,59500,0
|
|
20230601,174900,2759259400,59500,59500,59500,59500,0
|
|
20230601,174800,2759259400,59500,59500,59500,59500,0
|
|
20230601,174700,2759259400,59500,59500,59500,59500,0
|
|
20230601,174600,2759259400,59500,59500,59500,59500,0
|
|
20230601,174500,2759259400,59500,59500,59500,59500,0
|
|
20230601,174400,2759259400,59500,59500,59500,59500,0
|
|
20230601,174300,2759259400,59500,59500,59500,59500,0
|
|
20230601,174200,2759259400,59500,59500,59500,59500,0
|
|
20230601,174100,2759259400,59500,59500,59500,59500,0
|
|
20230601,174000,2759259400,59500,59500,59500,59500,0
|
|
20230601,173900,2759259400,59500,59500,59500,59500,0
|
|
20230601,173800,2759259400,59500,59500,59500,59500,0
|
|
20230601,173700,2759259400,59500,59500,59500,59500,0
|
|
20230601,173600,2759259400,59500,59500,59500,59500,0
|
|
20230601,173500,2759259400,59500,59500,59500,59500,0
|
|
20230601,173400,2759259400,59500,59500,59500,59500,0
|
|
20230601,173300,2759259400,59500,59500,59500,59500,0
|
|
20230601,173200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,173100,2759259400,59500,59500,59500,59500,0
|
|
20230601,173000,2759259400,59500,59500,59500,59500,0
|
|
20230601,172900,2759259400,59500,59500,59500,59500,0
|
|
20230601,172800,2759259400,59500,59500,59500,59500,0
|
|
20230601,172700,2759259400,59500,59500,59500,59500,0
|
|
20230601,172600,2759259400,59500,59500,59500,59500,0
|
|
20230601,172500,2759259400,59500,59500,59500,59500,0
|
|
20230601,172400,2759259400,59500,59500,59500,59500,0
|
|
20230601,172300,2759259400,59500,59500,59500,59500,0
|
|
20230601,172200,2759259400,59500,59500,59500,59500,0
|
|
20230601,172100,2759259400,59500,59500,59500,59500,0
|
|
20230601,172000,2759259400,59500,59500,59500,59500,0
|
|
20230601,171900,2759259400,59500,59500,59500,59500,0
|
|
20230601,171800,2759259400,59500,59500,59500,59500,0
|
|
20230601,171700,2759259400,59500,59500,59500,59500,0
|
|
20230601,171600,2759259400,59500,59500,59500,59500,0
|
|
20230601,171500,2759259400,59500,59500,59500,59500,0
|
|
20230601,171400,2759259400,59500,59500,59500,59500,0
|
|
20230601,171300,2759259400,59500,59500,59500,59500,0
|
|
20230601,171200,2759259400,59500,59500,59500,59500,0
|
|
20230601,171100,2759259400,59500,59500,59500,59500,0
|
|
20230601,171000,2759259400,59500,59500,59500,59500,0
|
|
20230601,170900,2759259400,59500,59500,59500,59500,0
|
|
20230601,170800,2759259400,59500,59500,59500,59500,0
|
|
20230601,170700,2759259400,59500,59500,59500,59500,0
|
|
20230601,170600,2759259400,59500,59500,59500,59500,0
|
|
20230601,170500,2759259400,59500,59500,59500,59500,0
|
|
20230601,170400,2759259400,59500,59500,59500,59500,0
|
|
20230601,170300,2759259400,59500,59500,59500,59500,0
|
|
20230601,170200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,170100,2759259400,59500,59500,59500,59500,0
|
|
20230601,170000,2759259400,59500,59500,59500,59500,0
|
|
20230601,165900,2759259400,59500,59500,59500,59500,0
|
|
20230601,165800,2759259400,59500,59500,59500,59500,0
|
|
20230601,165700,2759259400,59500,59500,59500,59500,0
|
|
20230601,165600,2759259400,59500,59500,59500,59500,0
|
|
20230601,165500,2759259400,59500,59500,59500,59500,0
|
|
20230601,165400,2759259400,59500,59500,59500,59500,0
|
|
20230601,165300,2759259400,59500,59500,59500,59500,0
|
|
20230601,165200,2759259400,59500,59500,59500,59500,0
|
|
20230601,165100,2759259400,59500,59500,59500,59500,0
|
|
20230601,165000,2759259400,59500,59500,59500,59500,0
|
|
20230601,164900,2759259400,59500,59500,59500,59500,0
|
|
20230601,164800,2759259400,59500,59500,59500,59500,0
|
|
20230601,164700,2759259400,59500,59500,59500,59500,0
|
|
20230601,164600,2759259400,59500,59500,59500,59500,0
|
|
20230601,164500,2759259400,59500,59500,59500,59500,0
|
|
20230601,164400,2759259400,59500,59500,59500,59500,0
|
|
20230601,164300,2759259400,59500,59500,59500,59500,0
|
|
20230601,164200,2759259400,59500,59500,59500,59500,0
|
|
20230601,164100,2759259400,59500,59500,59500,59500,0
|
|
20230601,164000,2759259400,59500,59500,59500,59500,0
|
|
20230601,163900,2759259400,59500,59500,59500,59500,0
|
|
20230601,163800,2759259400,59500,59500,59500,59500,0
|
|
20230601,163700,2759259400,59500,59500,59500,59500,0
|
|
20230601,163600,2759259400,59500,59500,59500,59500,0
|
|
20230601,163500,2759259400,59500,59500,59500,59500,0
|
|
20230601,163400,2759259400,59500,59500,59500,59500,0
|
|
20230601,163300,2759259400,59500,59500,59500,59500,0
|
|
20230601,163200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,163100,2759259400,59500,59500,59500,59500,0
|
|
20230601,163000,2759259400,59500,59500,59500,59500,0
|
|
20230601,162900,2759259400,59500,59500,59500,59500,0
|
|
20230601,162800,2759259400,59500,59500,59500,59500,0
|
|
20230601,162700,2759259400,59500,59500,59500,59500,0
|
|
20230601,162600,2759259400,59500,59500,59500,59500,0
|
|
20230601,162500,2759259400,59500,59500,59500,59500,0
|
|
20230601,162400,2759259400,59500,59500,59500,59500,0
|
|
20230601,162300,2759259400,59500,59500,59500,59500,0
|
|
20230601,162200,2759259400,59500,59500,59500,59500,0
|
|
20230601,162100,2759259400,59500,59500,59500,59500,0
|
|
20230601,162000,2759259400,59500,59500,59500,59500,0
|
|
20230601,161900,2759259400,59500,59500,59500,59500,0
|
|
20230601,161800,2759259400,59500,59500,59500,59500,0
|
|
20230601,161700,2759259400,59500,59500,59500,59500,0
|
|
20230601,161600,2759259400,59500,59500,59500,59500,0
|
|
20230601,161500,2759259400,59500,59500,59500,59500,0
|
|
20230601,161400,2759259400,59500,59500,59500,59500,0
|
|
20230601,161300,2759259400,59500,59500,59500,59500,0
|
|
20230601,161200,2759259400,59500,59500,59500,59500,0
|
|
20230601,161100,2759259400,59500,59500,59500,59500,0
|
|
20230601,161000,2759259400,59500,59500,59500,59500,0
|
|
20230601,160900,2759259400,59500,59500,59500,59500,0
|
|
20230601,160800,2759259400,59500,59500,59500,59500,0
|
|
20230601,160700,2759259400,59500,59500,59500,59500,0
|
|
20230601,160600,2759259400,59500,59500,59500,59500,0
|
|
20230601,160500,2759259400,59500,59500,59500,59500,0
|
|
20230601,160400,2759259400,59500,59500,59500,59500,0
|
|
20230601,160300,2759259400,59500,59500,59500,59500,0
|
|
20230601,160200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,160100,2759259400,59500,59500,59500,59500,0
|
|
20230601,160000,2759259400,59500,59500,59500,59500,0
|
|
20230601,155900,2759259400,59500,59500,59500,59500,0
|
|
20230601,155800,2759259400,59500,59500,59500,59500,0
|
|
20230601,155700,2759259400,59500,59500,59500,59500,0
|
|
20230601,155600,2759259400,59500,59500,59500,59500,0
|
|
20230601,155500,2759259400,59500,59500,59500,59500,0
|
|
20230601,155400,2759259400,59500,59500,59500,59500,0
|
|
20230601,155300,2759259400,59500,59500,59500,59500,0
|
|
20230601,155200,2759259400,59500,59500,59500,59500,0
|
|
20230601,155100,2759259400,59500,59500,59500,59500,0
|
|
20230601,155000,2759259400,59500,59500,59500,59500,0
|
|
20230601,154900,2759259400,59500,59500,59500,59500,0
|
|
20230601,154800,2759259400,59500,59500,59500,59500,0
|
|
20230601,154700,2759259400,59500,59500,59500,59500,0
|
|
20230601,154600,2759259400,59500,59500,59500,59500,0
|
|
20230601,154500,2759259400,59500,59500,59500,59500,0
|
|
20230601,154400,2759259400,59500,59500,59500,59500,0
|
|
20230601,154300,2759259400,59500,59500,59500,59500,0
|
|
20230601,154200,2759259400,59500,59500,59500,59500,0
|
|
20230601,154100,2759259400,59500,59500,59500,59500,0
|
|
20230601,154000,2759259400,59500,59500,59500,59500,0
|
|
20230601,153900,2759259400,59500,59500,59500,59500,0
|
|
20230601,153800,2759259400,59500,59500,59500,59500,0
|
|
20230601,153700,2759259400,59500,59500,59500,59500,0
|
|
20230601,153600,2759259400,59500,59500,59500,59500,0
|
|
20230601,153500,2759259400,59500,59500,59500,59500,0
|
|
20230601,153400,2759259400,59500,59500,59500,59500,0
|
|
20230601,153300,2759259400,59500,59500,59500,59500,0
|
|
20230601,153200,2759259400,59500,59500,59500,59500,1752
|
|
20230601,153100,2759259400,59500,59500,59500,59500,0
|
|
20230601,153000,2759259400,59500,59500,59500,59500,1752
|
|
20230601,152900,2655015400,59500,59500,59500,59500,0
|
|
20230601,152800,2655015400,59500,59500,59500,59500,0
|
|
20230601,152700,2655015400,59500,59500,59500,59500,0
|
|
20230601,152600,2655015400,59500,59500,59500,59500,0
|
|
20230601,152500,2655015400,59500,59500,59500,59500,0
|
|
20230601,152400,2655015400,59500,59500,59500,59500,0
|
|
20230601,152300,2655015400,59500,59500,59500,59500,0
|
|
20230601,152200,2655015400,59500,59500,59500,59500,0
|
|
20230601,152100,2655015400,59500,59500,59500,59500,0
|
|
20230601,152000,2655015400,59500,59500,59500,59500,0
|
|
20230601,151900,2655015400,59500,59600,59600,59500,137
|
|
20230601,151800,2646850600,59700,59700,59700,59600,36
|
|
20230601,151700,2644704700,59600,59500,59700,59500,206
|
|
20230601,151600,2632430000,59600,59600,59600,59500,46
|
|
20230601,151500,2629690300,59600,59600,59600,59500,72
|
|
20230601,151400,2625402200,59500,59500,59600,59500,100
|
|
20230601,151300,2619450500,59500,59600,59600,59400,48
|
|
20230601,151200,2616596400,59500,59400,59600,59400,115
|
|
20230601,151100,2609755500,59400,59400,59600,59400,37
|
|
20230601,151000,2607553800,59400,59400,59500,59400,88
|
|
20230601,150900,2602321200,59400,59400,59500,59400,33
|
|
20230601,150800,2600360700,59500,59600,59600,59500,97
|
|
20230601,150700,2594581300,59600,59600,59600,59500,39
|
|
20230601,150600,2592258600,59600,59600,59600,59500,84
|
|
20230601,150500,2587254500,59500,59600,59600,59500,433
|
|
20230601,150400,2561479700,59600,59500,59600,59500,17
|
|
20230601,150300,2560468100,59500,59600,59600,59500,250
|
|
20230601,150200,2545569900,59600,59600,59700,59600,132
|
|
20230601,150100,2537691900,59600,59600,59700,59500,461
|
|
20230601,150000,2510214700,59600,59500,59600,59500,26
|
|
20230601,145900,2508667000,59500,59500,59500,59500,52
|
|
20230601,145800,2505573000,59500,59600,59600,59500,71
|
|
20230601,145700,2501343900,59500,59600,59600,59500,25
|
|
20230601,145600,2499855500,59500,59600,59600,59500,30
|
|
20230601,145500,2498069700,59500,59500,59600,59500,59
|
|
20230601,145400,2494558700,59500,59500,59600,59500,26
|
|
20230601,145300,2493011500,59500,59500,59600,59500,40
|
|
20230601,145200,2490630800,59600,59500,59600,59500,26
|
|
20230601,145100,2489083100,59600,59600,59600,59500,70
|
|
20230601,145000,2484913000,59500,59600,59600,59500,76
|
|
20230601,144900,2480390300,59500,59600,59600,59500,26
|
|
20230601,144800,2478842600,59500,59500,59600,59500,47
|
|
20230601,144700,2476045300,59500,59500,59600,59500,54
|
|
20230601,144600,2472831200,59500,59500,59600,59500,44
|
|
20230601,144500,2470212500,59500,59500,59500,59500,16
|
|
20230601,144400,2469260500,59500,59500,59600,59500,87
|
|
20230601,144300,2464079600,59500,59500,59600,59500,41
|
|
20230601,144200,2461639400,59500,59500,59600,59500,30
|
|
20230601,144100,2459853400,59500,59500,59500,59500,21
|
|
20230601,144000,2458603900,59500,59600,59600,59500,21
|
|
20230601,143900,2457353700,59500,59500,59600,59500,140
|
|
20230601,143800,2449023000,59500,59500,59500,59500,31
|
|
20230601,143700,2447178500,59500,59500,59500,59500,16
|
|
20230601,143600,2446226500,59500,59500,59500,59500,49
|
|
20230601,143500,2443311000,59500,59500,59500,59500,17
|
|
20230601,143400,2442299500,59500,59600,59600,59500,34
|
|
20230601,143300,2440274800,59600,59500,59600,59500,60
|
|
20230601,143200,2436704600,59500,59500,59500,59500,38
|
|
20230601,143100,2434443600,59500,59500,59500,59500,39
|
|
20230601,143000,2432123100,59500,59500,59500,59500,28
|
|
20230601,142900,2430457100,59500,59500,59500,59500,21
|
|
20230601,142800,2429207600,59500,59500,59500,59500,14
|
|
20230601,142700,2428374600,59500,59500,59500,59500,18
|
|
20230601,142600,2427303600,59500,59500,59600,59500,278
|
|
20230601,142500,2410737600,59500,59600,59600,59500,74
|
|
20230601,142400,2406334500,59500,59500,59600,59500,30
|
|
20230601,142300,2404549400,59400,59500,59500,59400,108
|
|
20230601,142200,2398131900,59500,59400,59500,59400,86
|
|
20230601,142100,2393016600,59400,59500,59500,59400,124
|
|
20230601,142000,2385648600,59500,59500,59500,59500,18
|
|
20230601,141900,2384577600,59500,59500,59500,59500,18
|
|
20230601,141800,2383506600,59600,59500,59700,59500,216
|
|
20230601,141700,2370640900,59500,59400,59500,59400,18
|
|
20230601,141600,2369571600,59400,59400,59400,59400,21
|
|
20230601,141500,2368324200,59400,59400,59400,59400,30
|
|
20230601,141400,2366542200,59400,59500,59700,59400,550
|
|
20230601,141300,2333796800,59500,59400,59500,59400,38
|
|
20230601,141200,2331539300,59400,59400,59400,59400,23
|
|
20230601,141100,2330173100,59400,59400,59400,59400,20
|
|
20230601,141000,2328985100,59400,59400,59400,59400,15
|
|
20230601,140900,2328094100,59400,59400,59400,59400,139
|
|
20230601,140800,2319837500,59400,59500,59500,59400,30
|
|
20230601,140700,2318053900,59500,59400,59500,59400,90
|
|
20230601,140600,2312702800,59400,59400,59400,59400,28
|
|
20230601,140500,2311039600,59400,59400,59400,59400,70
|
|
20230601,140400,2306881600,59400,59400,59400,59400,17
|
|
20230601,140300,2305871800,59400,59400,59400,59400,18
|
|
20230601,140200,2304802600,59400,59400,59400,59400,17
|
|
20230601,140100,2303792800,59400,59600,59600,59400,84
|
|
20230601,140000,2298796100,59500,59500,59500,59500,416
|
|
20230601,135900,2274044100,59500,59500,59500,59500,134
|
|
20230601,135800,2266071100,59600,59500,59600,59500,325
|
|
20230601,135700,2246722600,59500,59500,59600,59500,76
|
|
20230601,135600,2242196600,59500,59500,59500,59500,14
|
|
20230601,135500,2241363600,59500,59500,59500,59500,21
|
|
20230601,135400,2240114100,59500,59500,59500,59500,24
|
|
20230601,135300,2238686100,59500,59500,59500,59500,15
|
|
20230601,135200,2237793600,59500,59600,59600,59500,66
|
|
20230601,135100,2233861700,59500,59500,59600,59500,29
|
|
20230601,135000,2232136100,59500,59600,59600,59500,168
|
|
20230601,134900,2222125400,59700,59600,59700,59600,18
|
|
20230601,134800,2221052500,59600,59600,59600,59600,4
|
|
20230601,134700,2220814100,59600,59600,59600,59600,11
|
|
20230601,134600,2220158500,59600,59600,59600,59600,3
|
|
20230601,134500,2219979700,59600,59700,59700,59600,4
|
|
20230601,134400,2219741200,59600,59600,59600,59600,15
|
|
20230601,134300,2218847200,59600,59700,59700,59600,4
|
|
20230601,134200,2218608700,59600,59700,59700,59600,7
|
|
20230601,134100,2218191400,59600,59600,59600,59600,1
|
|
20230601,134000,2218131800,59700,59700,59700,59600,18
|
|
20230601,133900,2217057700,59600,59600,59600,59600,3
|
|
20230601,133800,2216878900,59600,59600,59600,59600,4
|
|
20230601,133700,2216640500,59600,59600,59600,59600,6
|
|
20230601,133600,2216282900,59600,59600,59600,59600,1
|
|
20230601,133500,2216223300,59600,59600,59600,59600,5
|
|
20230601,133400,2215925300,59700,59600,59700,59600,30
|
|
20230601,133300,2214136300,59600,59600,59600,59600,6
|
|
20230601,133200,2213778700,59600,59600,59600,59600,3
|
|
20230601,133100,2213599900,59600,59600,59600,59600,14
|
|
20230601,133000,2212765500,59600,59600,59600,59600,3
|
|
20230601,132900,2212586700,59600,59600,59600,59500,25
|
|
20230601,132800,2211096900,59600,59700,59700,59600,90
|
|
20230601,132700,2205731900,59700,59600,59700,59600,9
|
|
20230601,132600,2205195400,59600,59600,59600,59600,21
|
|
20230601,132500,2203943800,59600,59600,59700,59600,277
|
|
20230601,132400,2187434400,59600,59600,59600,59600,10
|
|
20230601,132300,2186838400,59500,59600,59600,59500,11
|
|
20230601,132200,2186183000,59500,59600,59600,59500,54
|
|
20230601,132100,2182967900,59600,59600,59600,59500,161
|
|
20230601,132000,2173380400,59500,59500,59500,59500,6
|
|
20230601,131900,2173023400,59500,59500,59600,59500,131
|
|
20230601,131800,2165226600,59500,59500,59500,59500,2
|
|
20230601,131700,2165107600,59500,59500,59500,59500,8
|
|
20230601,131600,2164631600,59500,59500,59500,59500,3
|
|
20230601,131500,2164453100,59500,59500,59500,59500,0
|
|
20230601,131400,2164453100,59500,59600,59600,59500,11
|
|
20230601,131300,2163797800,59600,59600,59600,59600,0
|
|
20230601,131200,2163797800,59600,59500,59600,59500,69
|
|
20230601,131100,2159687200,59600,59600,59600,59600,9
|
|
20230601,131000,2159150800,59500,59600,59600,59500,20
|
|
20230601,130900,2157958900,59600,59700,59700,59600,488
|
|
20230601,130800,2128827700,59600,59700,59700,59600,1759
|
|
20230601,130700,2023991200,59700,59600,59700,59600,20
|
|
20230601,130600,2022798400,59600,59600,59600,59600,9
|
|
20230601,130500,2022262000,59600,59600,59600,59600,4
|
|
20230601,130400,2022023600,59700,59700,59700,59700,0
|
|
20230601,130300,2022023600,59700,59600,59700,59600,6
|
|
20230601,130200,2021665700,59600,59700,59700,59600,4
|
|
20230601,130100,2021427100,59800,59700,59800,59700,189
|
|
20230601,130000,2010143400,59700,59700,59700,59700,2
|
|
20230601,125900,2010024000,59600,59600,59600,59600,3
|
|
20230601,125800,2009845200,59600,59600,59600,59600,0
|
|
20230601,125700,2009845200,59600,59600,59600,59600,5
|
|
20230601,125600,2009547200,59600,59600,59600,59600,50
|
|
20230601,125500,2006567200,59600,59600,59600,59600,2
|
|
20230601,125400,2006448000,59600,59600,59600,59600,0
|
|
20230601,125300,2006448000,59600,59600,59600,59600,3
|
|
20230601,125200,2006269200,59600,59600,59600,59600,31
|
|
20230601,125100,2004421600,59600,59600,59600,59600,3
|
|
20230601,125000,2004242800,59600,59600,59600,59600,2
|
|
20230601,124900,2004123600,59600,59600,59600,59600,0
|
|
20230601,124800,2004123600,59600,59600,59600,59600,3
|
|
20230601,124700,2003944800,59600,59600,59600,59600,2
|
|
20230601,124600,2003825600,59600,59600,59600,59600,3
|
|
20230601,124500,2003646800,59600,59600,59600,59600,0
|
|
20230601,124400,2003646800,59600,59700,59700,59600,7
|
|
20230601,124300,2003229200,59700,59700,59700,59700,1
|
|
20230601,124200,2003169500,59600,59700,59700,59600,27
|
|
20230601,124100,2001557900,59700,59700,59700,59700,0
|
|
20230601,124000,2001557900,59700,59700,59700,59700,4
|
|
20230601,123900,2001319100,59700,59700,59700,59700,149
|
|
20230601,123800,1992423800,59700,59700,59700,59700,2
|
|
20230601,123700,1992304400,59700,59700,59700,59700,13
|
|
20230601,123600,1991528300,59700,59700,59700,59700,8
|
|
20230601,123500,1991050700,59700,59700,59700,59700,3
|
|
20230601,123400,1990871600,59800,59800,59800,59800,2
|
|
20230601,123300,1990752000,59700,59700,59700,59700,2
|
|
20230601,123200,1990632600,59800,59800,59800,59800,2
|
|
20230601,123100,1990513000,59800,59800,59800,59800,35
|
|
20230601,123000,1988420000,59800,59800,59800,59800,0
|
|
20230601,122900,1988420000,59800,59700,59800,59700,8
|
|
20230601,122800,1987941700,59800,59800,59800,59800,1
|
|
20230601,122700,1987881900,59800,59800,59800,59800,258
|
|
20230601,122600,1972453500,59700,59700,59700,59700,113
|
|
20230601,122500,1965707400,59600,59600,59600,59600,3
|
|
20230601,122400,1965528600,59600,59600,59600,59600,0
|
|
20230601,122300,1965528600,59600,59600,59600,59600,5
|
|
20230601,122200,1965230600,59600,59600,59600,59600,26
|
|
20230601,122100,1963681000,59600,59700,59700,59600,34
|
|
20230601,122000,1961651400,59700,59700,59700,59400,2433
|
|
20230601,121900,1816847900,59700,59800,59800,59700,31
|
|
20230601,121800,1814994400,59800,59800,59800,59800,50
|
|
20230601,121700,1812004400,59800,59800,59800,59800,107
|
|
20230601,121600,1805605800,59800,59800,59800,59800,2
|
|
20230601,121500,1805486200,59800,59800,59800,59800,44
|
|
20230601,121400,1802855000,59800,59700,59800,59700,4
|
|
20230601,121300,1802616100,59800,59800,59800,59800,50
|
|
20230601,121200,1799626100,59800,59700,59800,59700,4
|
|
20230601,121100,1799387200,59700,59700,59700,59700,49
|
|
20230601,121000,1796461900,59700,59700,59700,59700,2
|
|
20230601,120900,1796342500,59800,59800,59800,59800,4
|
|
20230601,120800,1796103300,59800,59800,59800,59700,169
|
|
20230601,120700,1785997400,59800,59800,59800,59800,0
|
|
20230601,120600,1785997400,59800,59800,59800,59800,3
|
|
20230601,120500,1785818000,59800,59800,59800,59800,0
|
|
20230601,120400,1785818000,59800,59800,59800,59800,2
|
|
20230601,120300,1785698400,59800,59800,59800,59800,4
|
|
20230601,120200,1785459200,59900,59900,59900,59900,2
|
|
20230601,120100,1785339400,60000,60000,60000,60000,0
|
|
20230601,120000,1785339400,60000,60000,60000,60000,1
|
|
20230601,115900,1785279400,60000,59900,60000,59800,141
|
|
20230601,115800,1776837000,60000,60000,60000,60000,40
|
|
20230601,115700,1774437000,59900,59900,59900,59900,3
|
|
20230601,115600,1774257300,60000,60000,60000,60000,0
|
|
20230601,115500,1774257300,60000,59900,60000,59900,8
|
|
20230601,115400,1773777600,59900,59900,59900,59900,0
|
|
20230601,115300,1773777600,59900,59900,59900,59900,2
|
|
20230601,115200,1773657800,59900,59900,59900,59900,10
|
|
20230601,115100,1773058800,59900,60000,60000,59900,4
|
|
20230601,115000,1772819100,59900,59900,59900,59900,0
|
|
20230601,114900,1772819100,59900,59900,59900,59900,3
|
|
20230601,114800,1772639400,60000,60000,60000,60000,1
|
|
20230601,114700,1772579400,59900,59900,59900,59900,2
|
|
20230601,114600,1772459600,59900,59900,59900,59900,43
|
|
20230601,114500,1769883900,59900,59900,59900,59800,3
|
|
20230601,114400,1769704300,59800,59800,59800,59800,3
|
|
20230601,114300,1769524900,59900,59800,59900,59800,4
|
|
20230601,114200,1769285600,59800,59800,59800,59800,2
|
|
20230601,114100,1769166000,60000,60000,60000,60000,0
|
|
20230601,114000,1769166000,60000,60000,60000,60000,0
|
|
20230601,113900,1769166000,60000,60000,60000,60000,0
|
|
20230601,113800,1769166000,60000,60000,60000,60000,0
|
|
20230601,113700,1769166000,60000,60000,60000,60000,0
|
|
20230601,113600,1769166000,60000,59900,60000,59900,122
|
|
20230601,113500,1761846200,59900,60000,60000,59900,364
|
|
20230601,113400,1740041900,60000,59900,60000,59900,50
|
|
20230601,113300,1737042800,59900,59900,59900,59900,0
|
|
20230601,113200,1737042800,59900,59900,59900,59900,161
|
|
20230601,113100,1727398900,59900,59900,59900,59900,0
|
|
20230601,113000,1727398900,59900,59900,59900,59900,0
|
|
20230601,112900,1727398900,59900,59900,59900,59900,40
|
|
20230601,112800,1725002900,59900,59900,59900,59900,2
|
|
20230601,112700,1724883100,59900,60000,60100,59900,167
|
|
20230601,112600,1714858700,60000,60000,60000,60000,1
|
|
20230601,112500,1714798700,59900,59900,59900,59900,10
|
|
20230601,112400,1714199700,59900,59900,59900,59900,24
|
|
20230601,112300,1712762100,59800,59800,59800,59800,3
|
|
20230601,112200,1712582700,59800,59800,59800,59800,88
|
|
20230601,112100,1707320300,59800,59800,59800,59800,32
|
|
20230601,112000,1705406700,59700,59700,59700,59700,0
|
|
20230601,111900,1705406700,59700,59800,59800,59700,5
|
|
20230601,111800,1705108100,59700,59700,59700,59700,0
|
|
20230601,111700,1705108100,59700,59700,59700,59700,3
|
|
20230601,111600,1704929000,59700,59700,59700,59700,3
|
|
20230601,111500,1704749900,59700,59800,59800,59700,25
|
|
20230601,111400,1703255200,59800,59800,59800,59800,7
|
|
20230601,111300,1702836600,59800,59800,59800,59800,0
|
|
20230601,111200,1702836600,59800,59800,59800,59800,7
|
|
20230601,111100,1702418000,59900,59900,59900,59900,1
|
|
20230601,111000,1702358100,59800,59800,59800,59700,86
|
|
20230601,110900,1697215600,59700,59700,59700,59700,0
|
|
20230601,110800,1697215600,59700,59600,59700,59600,95
|
|
20230601,110700,1691550300,59700,59700,59700,59700,187
|
|
20230601,110600,1680386400,59700,59700,59700,59700,3
|
|
20230601,110500,1680207300,59700,59700,59700,59700,0
|
|
20230601,110400,1680207300,59700,59700,59700,59700,3
|
|
20230601,110300,1680028200,59700,59700,59700,59700,0
|
|
20230601,110200,1680028200,59700,59700,59800,59700,158
|
|
20230601,110100,1670595500,59700,59700,59700,59700,101
|
|
20230601,110000,1664565800,59600,59600,59600,59600,187
|
|
20230601,105900,1653420600,59600,59600,59600,59600,3
|
|
20230601,105800,1653241800,59600,59600,59600,59600,51
|
|
20230601,105700,1650202200,59600,59600,59600,59600,0
|
|
20230601,105600,1650202200,59600,59600,59600,59600,103
|
|
20230601,105500,1644063400,59500,59500,59500,59500,89
|
|
20230601,105400,1638767900,59500,59500,59500,59500,0
|
|
20230601,105300,1638767900,59500,59600,59600,59500,200
|
|
20230601,105200,1626867700,59600,59600,59600,59600,23
|
|
20230601,105100,1625496900,59600,59600,59600,59600,113
|
|
20230601,105000,1618762100,59600,59600,59600,59600,107
|
|
20230601,104900,1612384900,59600,59700,59700,59600,9
|
|
20230601,104800,1611848400,59600,59600,59600,59600,0
|
|
20230601,104700,1611848400,59600,59600,59600,59600,9
|
|
20230601,104600,1611312000,59600,59700,59700,59600,109
|
|
20230601,104500,1604807300,59700,59700,59700,59700,7
|
|
20230601,104400,1604389400,59800,59700,59800,59700,35
|
|
20230601,104300,1602299800,59700,59700,59700,59700,0
|
|
20230601,104200,1602299800,59700,59700,59700,59700,3
|
|
20230601,104100,1602120700,59800,59800,59800,59800,11
|
|
20230601,104000,1601462900,59700,59700,59700,59700,2
|
|
20230601,103900,1601343500,59800,59800,59800,59800,1
|
|
20230601,103800,1601283700,59700,59600,59700,59600,28
|
|
20230601,103700,1599612800,59600,59600,59600,59600,146
|
|
20230601,103600,1590911200,59500,59700,59700,59400,695
|
|
20230601,103500,1549537800,59700,59800,59800,59700,323
|
|
20230601,103400,1530247900,59800,59800,59800,59800,102
|
|
20230601,103300,1524148300,59700,59800,59800,59700,426
|
|
20230601,103200,1498676200,59800,59900,59900,59800,5
|
|
20230601,103100,1498377000,59800,59800,59800,59800,96
|
|
20230601,103000,1492636200,59800,59800,59800,59800,216
|
|
20230601,102900,1479719400,59900,59900,59900,59900,111
|
|
20230601,102800,1473070500,59800,59800,59900,59800,132
|
|
20230601,102700,1465176500,59800,59600,59800,59600,919
|
|
20230601,102600,1410303300,59600,59600,59700,59500,1623
|
|
20230601,102500,1313571700,59600,59700,59700,59600,754
|
|
20230601,102400,1268631200,59700,59700,59700,59700,171
|
|
20230601,102300,1258422500,59700,59700,59700,59600,94
|
|
20230601,102200,1252810900,59700,59700,59700,59600,75
|
|
20230601,102100,1248333800,59700,59400,59700,59400,2785
|
|
20230601,102000,1082780200,59400,59700,59700,59400,1758
|
|
20230601,101900,978204700,59700,59800,59800,59700,514
|
|
20230601,101800,947492200,59900,59900,60000,59900,149
|
|
20230601,101700,938566600,59900,59900,59900,59900,27
|
|
20230601,101600,936949300,60000,59900,60000,59900,69
|
|
20230601,101500,932809800,59900,59900,59900,59900,1
|
|
20230601,101400,932749900,60000,59900,60000,59900,109
|
|
20230601,101300,926210800,60000,60000,60000,60000,28
|
|
20230601,101200,924530800,60000,60000,60000,60000,306
|
|
20230601,101100,906170800,60000,60200,60200,60000,24
|
|
20230601,101000,904728400,60100,60100,60100,60100,16
|
|
20230601,100900,903766800,60000,60400,60400,60000,337
|
|
20230601,100800,883447300,60400,60700,60700,60400,83
|
|
20230601,100700,878426100,60700,60600,60700,60500,401
|
|
20230601,100600,854147400,60600,60700,60700,60500,143
|
|
20230601,100500,845488800,60700,60600,60700,60500,282
|
|
20230601,100400,828415100,60600,60700,60700,60500,103
|
|
20230601,100300,822172800,60700,60600,60700,60600,52
|
|
20230601,100200,819017500,60700,60600,60700,60600,135
|
|
20230601,100100,810833600,60600,60600,60600,60500,58
|
|
20230601,100000,807319800,60600,60500,60600,60500,63
|
|
20230601,095900,803502700,60600,60500,60600,60400,51
|
|
20230601,095800,800415000,60500,60300,60500,60200,1034
|
|
20230601,095700,737910300,60300,60400,60400,60200,69
|
|
20230601,095600,733747600,60400,60400,60400,60300,100
|
|
20230601,095500,727713100,60400,60400,60400,60200,353
|
|
20230601,095400,706443200,60400,60400,60400,60300,46
|
|
20230601,095300,703665400,60400,60400,60400,60300,75
|
|
20230601,095200,699137700,60400,60400,60400,60400,44
|
|
20230601,095100,696480100,60400,60400,60400,60300,44
|
|
20230601,095000,693822800,60400,60300,60400,60300,392
|
|
20230601,094900,670178200,60300,60200,60300,60200,128
|
|
20230601,094800,662468100,60200,60200,60200,60200,47
|
|
20230601,094700,659638700,60200,60000,60200,60000,89
|
|
20230601,094600,654285700,60000,60100,60100,59800,152
|
|
20230601,094500,645175600,60100,60000,60200,60000,440
|
|
20230601,094400,618736400,60000,60000,60000,59900,52
|
|
20230601,094300,615616600,60000,60000,60000,59800,70
|
|
20230601,094200,611419800,60000,60000,60000,59900,40
|
|
20230601,094100,609019900,60000,59900,60000,59800,200
|
|
20230601,094000,597040600,59900,59800,59900,59700,441
|
|
20230601,093900,570665600,59800,59800,59800,59800,33
|
|
20230601,093800,568692200,59800,59800,59800,59700,118
|
|
20230601,093700,561639200,59800,59900,59900,59800,703
|
|
20230601,093600,519595000,59800,59900,59900,59800,18
|
|
20230601,093500,518517500,59800,59800,59800,59800,132
|
|
20230601,093400,510623900,59700,59700,59800,59700,109
|
|
20230601,093300,504116100,59700,59700,59700,59600,47
|
|
20230601,093200,501310300,59700,59300,59700,59300,124
|
|
20230601,093100,493940900,59300,59400,59400,59200,318
|
|
20230601,093000,475074800,59400,59600,59600,59400,1133
|
|
20230601,092900,407688600,59600,59600,59600,59600,561
|
|
20230601,092800,374253000,59600,59700,59700,59600,196
|
|
20230601,092700,362552300,59600,59700,59700,59600,42
|
|
20230601,092600,360045500,59700,59700,59700,59600,387
|
|
20230601,092500,336973200,59700,59600,59700,59600,33
|
|
20230601,092400,335006300,59600,59600,59700,59600,30
|
|
20230601,092300,333218100,59600,59500,59600,59500,27
|
|
20230601,092200,331611400,59500,59500,59500,59500,82
|
|
20230601,092100,326732400,59500,59600,59600,59400,264
|
|
20230601,092000,311013900,59600,59500,59700,59500,140
|
|
20230601,091900,302674200,59600,59600,59700,59600,662
|
|
20230601,091800,263216400,59800,59800,59800,59700,33
|
|
20230601,091700,261246100,59800,59600,59800,59600,7
|
|
20230601,091600,260828000,59700,59700,59700,59600,495
|
|
20230601,091500,231293100,59700,60000,60000,59700,1046
|
|
20230601,091400,168720300,60000,60000,60000,60000,2
|
|
20230601,091300,168600300,60000,60000,60000,59900,311
|
|
20230601,091200,149942900,60000,60200,60200,60000,442
|
|
20230601,091100,123374000,60200,60300,60300,60200,347
|
|
20230601,091000,102474700,60300,60400,60400,60300,116
|
|
20230601,090900,95479800,60300,60200,60300,60200,11
|
|
20230601,090800,94817000,60300,60200,60400,60200,202
|
|
20230601,090700,82627800,60200,60200,60200,60200,19
|
|
20230601,090600,81484000,60100,60300,60400,60100,243
|
|
20230601,090500,66819500,60300,60000,60300,60000,47
|
|
20230601,090400,63989600,60000,60400,60400,60000,102
|
|
20230601,090300,57846400,60300,60200,60400,60200,219
|
|
20230601,090200,44650700,60200,60200,60200,60200,40
|
|
20230601,090100,42242700,60000,60000,60000,60000,73
|
|
20230601,090000,37862700,60100,60100,60100,60000,630
|