837 lines
44 KiB
CSV
837 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,225300,6705986700,26800,26800,26800,26800,0
|
|
20230601,225200,6705986700,26800,26800,26800,26800,0
|
|
20230601,225100,6705986700,26800,26800,26800,26800,0
|
|
20230601,225000,6705986700,26800,26800,26800,26800,0
|
|
20230601,224900,6705986700,26800,26800,26800,26800,0
|
|
20230601,224800,6705986700,26800,26800,26800,26800,0
|
|
20230601,224700,6705986700,26800,26800,26800,26800,0
|
|
20230601,224600,6705986700,26800,26800,26800,26800,0
|
|
20230601,224500,6705986700,26800,26800,26800,26800,0
|
|
20230601,224400,6705986700,26800,26800,26800,26800,0
|
|
20230601,224300,6705986700,26800,26800,26800,26800,0
|
|
20230601,224200,6705986700,26800,26800,26800,26800,0
|
|
20230601,224100,6705986700,26800,26800,26800,26800,0
|
|
20230601,224000,6705986700,26800,26800,26800,26800,0
|
|
20230601,223900,6705986700,26800,26800,26800,26800,0
|
|
20230601,223800,6705986700,26800,26800,26800,26800,0
|
|
20230601,223700,6705986700,26800,26800,26800,26800,0
|
|
20230601,223600,6705986700,26800,26800,26800,26800,0
|
|
20230601,223500,6705986700,26800,26800,26800,26800,0
|
|
20230601,223400,6705986700,26800,26800,26800,26800,0
|
|
20230601,223300,6705986700,26800,26800,26800,26800,0
|
|
20230601,223200,6705986700,26800,26800,26800,26800,0
|
|
20230601,223100,6705986700,26800,26800,26800,26800,0
|
|
20230601,223000,6705986700,26800,26800,26800,26800,0
|
|
20230601,222900,6705986700,26800,26800,26800,26800,0
|
|
20230601,222800,6705986700,26800,26800,26800,26800,0
|
|
20230601,222700,6705986700,26800,26800,26800,26800,0
|
|
20230601,222600,6705986700,26800,26800,26800,26800,0
|
|
20230601,222500,6705986700,26800,26800,26800,26800,0
|
|
20230601,222400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,222300,6705986700,26800,26800,26800,26800,0
|
|
20230601,222200,6705986700,26800,26800,26800,26800,0
|
|
20230601,222100,6705986700,26800,26800,26800,26800,0
|
|
20230601,222000,6705986700,26800,26800,26800,26800,0
|
|
20230601,221900,6705986700,26800,26800,26800,26800,0
|
|
20230601,221800,6705986700,26800,26800,26800,26800,0
|
|
20230601,221700,6705986700,26800,26800,26800,26800,0
|
|
20230601,221600,6705986700,26800,26800,26800,26800,0
|
|
20230601,221500,6705986700,26800,26800,26800,26800,0
|
|
20230601,221400,6705986700,26800,26800,26800,26800,0
|
|
20230601,221300,6705986700,26800,26800,26800,26800,0
|
|
20230601,221200,6705986700,26800,26800,26800,26800,0
|
|
20230601,221100,6705986700,26800,26800,26800,26800,0
|
|
20230601,221000,6705986700,26800,26800,26800,26800,0
|
|
20230601,220900,6705986700,26800,26800,26800,26800,0
|
|
20230601,220800,6705986700,26800,26800,26800,26800,0
|
|
20230601,220700,6705986700,26800,26800,26800,26800,0
|
|
20230601,220600,6705986700,26800,26800,26800,26800,0
|
|
20230601,220500,6705986700,26800,26800,26800,26800,0
|
|
20230601,220400,6705986700,26800,26800,26800,26800,0
|
|
20230601,220300,6705986700,26800,26800,26800,26800,0
|
|
20230601,220200,6705986700,26800,26800,26800,26800,0
|
|
20230601,220100,6705986700,26800,26800,26800,26800,0
|
|
20230601,220000,6705986700,26800,26800,26800,26800,0
|
|
20230601,215900,6705986700,26800,26800,26800,26800,0
|
|
20230601,215800,6705986700,26800,26800,26800,26800,0
|
|
20230601,215700,6705986700,26800,26800,26800,26800,0
|
|
20230601,215600,6705986700,26800,26800,26800,26800,0
|
|
20230601,215500,6705986700,26800,26800,26800,26800,0
|
|
20230601,215400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,215300,6705986700,26800,26800,26800,26800,0
|
|
20230601,215200,6705986700,26800,26800,26800,26800,0
|
|
20230601,215100,6705986700,26800,26800,26800,26800,0
|
|
20230601,215000,6705986700,26800,26800,26800,26800,0
|
|
20230601,214900,6705986700,26800,26800,26800,26800,0
|
|
20230601,214800,6705986700,26800,26800,26800,26800,0
|
|
20230601,214700,6705986700,26800,26800,26800,26800,0
|
|
20230601,214600,6705986700,26800,26800,26800,26800,0
|
|
20230601,214500,6705986700,26800,26800,26800,26800,0
|
|
20230601,214400,6705986700,26800,26800,26800,26800,0
|
|
20230601,214300,6705986700,26800,26800,26800,26800,0
|
|
20230601,214200,6705986700,26800,26800,26800,26800,0
|
|
20230601,214100,6705986700,26800,26800,26800,26800,0
|
|
20230601,214000,6705986700,26800,26800,26800,26800,0
|
|
20230601,213900,6705986700,26800,26800,26800,26800,0
|
|
20230601,213800,6705986700,26800,26800,26800,26800,0
|
|
20230601,213700,6705986700,26800,26800,26800,26800,0
|
|
20230601,213600,6705986700,26800,26800,26800,26800,0
|
|
20230601,213500,6705986700,26800,26800,26800,26800,0
|
|
20230601,213400,6705986700,26800,26800,26800,26800,0
|
|
20230601,213300,6705986700,26800,26800,26800,26800,0
|
|
20230601,213200,6705986700,26800,26800,26800,26800,0
|
|
20230601,213100,6705986700,26800,26800,26800,26800,0
|
|
20230601,213000,6705986700,26800,26800,26800,26800,0
|
|
20230601,212900,6705986700,26800,26800,26800,26800,0
|
|
20230601,212800,6705986700,26800,26800,26800,26800,0
|
|
20230601,212700,6705986700,26800,26800,26800,26800,0
|
|
20230601,212600,6705986700,26800,26800,26800,26800,0
|
|
20230601,212500,6705986700,26800,26800,26800,26800,0
|
|
20230601,212400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,212300,6705986700,26800,26800,26800,26800,0
|
|
20230601,212200,6705986700,26800,26800,26800,26800,0
|
|
20230601,212100,6705986700,26800,26800,26800,26800,0
|
|
20230601,212000,6705986700,26800,26800,26800,26800,0
|
|
20230601,211900,6705986700,26800,26800,26800,26800,0
|
|
20230601,211800,6705986700,26800,26800,26800,26800,0
|
|
20230601,211700,6705986700,26800,26800,26800,26800,0
|
|
20230601,211600,6705986700,26800,26800,26800,26800,0
|
|
20230601,211500,6705986700,26800,26800,26800,26800,0
|
|
20230601,211400,6705986700,26800,26800,26800,26800,0
|
|
20230601,211300,6705986700,26800,26800,26800,26800,0
|
|
20230601,211200,6705986700,26800,26800,26800,26800,0
|
|
20230601,211100,6705986700,26800,26800,26800,26800,0
|
|
20230601,211000,6705986700,26800,26800,26800,26800,0
|
|
20230601,210900,6705986700,26800,26800,26800,26800,0
|
|
20230601,210800,6705986700,26800,26800,26800,26800,0
|
|
20230601,210700,6705986700,26800,26800,26800,26800,0
|
|
20230601,210600,6705986700,26800,26800,26800,26800,0
|
|
20230601,210500,6705986700,26800,26800,26800,26800,0
|
|
20230601,210400,6705986700,26800,26800,26800,26800,0
|
|
20230601,210300,6705986700,26800,26800,26800,26800,0
|
|
20230601,210200,6705986700,26800,26800,26800,26800,0
|
|
20230601,210100,6705986700,26800,26800,26800,26800,0
|
|
20230601,210000,6705986700,26800,26800,26800,26800,0
|
|
20230601,205900,6705986700,26800,26800,26800,26800,0
|
|
20230601,205800,6705986700,26800,26800,26800,26800,0
|
|
20230601,205700,6705986700,26800,26800,26800,26800,0
|
|
20230601,205600,6705986700,26800,26800,26800,26800,0
|
|
20230601,205500,6705986700,26800,26800,26800,26800,0
|
|
20230601,205400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,205300,6705986700,26800,26800,26800,26800,0
|
|
20230601,205200,6705986700,26800,26800,26800,26800,0
|
|
20230601,205100,6705986700,26800,26800,26800,26800,0
|
|
20230601,205000,6705986700,26800,26800,26800,26800,0
|
|
20230601,204900,6705986700,26800,26800,26800,26800,0
|
|
20230601,204800,6705986700,26800,26800,26800,26800,0
|
|
20230601,204700,6705986700,26800,26800,26800,26800,0
|
|
20230601,204600,6705986700,26800,26800,26800,26800,0
|
|
20230601,204500,6705986700,26800,26800,26800,26800,0
|
|
20230601,204400,6705986700,26800,26800,26800,26800,0
|
|
20230601,204300,6705986700,26800,26800,26800,26800,0
|
|
20230601,204200,6705986700,26800,26800,26800,26800,0
|
|
20230601,204100,6705986700,26800,26800,26800,26800,0
|
|
20230601,204000,6705986700,26800,26800,26800,26800,0
|
|
20230601,203900,6705986700,26800,26800,26800,26800,0
|
|
20230601,203800,6705986700,26800,26800,26800,26800,0
|
|
20230601,203700,6705986700,26800,26800,26800,26800,0
|
|
20230601,203600,6705986700,26800,26800,26800,26800,0
|
|
20230601,203500,6705986700,26800,26800,26800,26800,0
|
|
20230601,203400,6705986700,26800,26800,26800,26800,0
|
|
20230601,203300,6705986700,26800,26800,26800,26800,0
|
|
20230601,203200,6705986700,26800,26800,26800,26800,0
|
|
20230601,203100,6705986700,26800,26800,26800,26800,0
|
|
20230601,203000,6705986700,26800,26800,26800,26800,0
|
|
20230601,202900,6705986700,26800,26800,26800,26800,0
|
|
20230601,202800,6705986700,26800,26800,26800,26800,0
|
|
20230601,202700,6705986700,26800,26800,26800,26800,0
|
|
20230601,202600,6705986700,26800,26800,26800,26800,0
|
|
20230601,202500,6705986700,26800,26800,26800,26800,0
|
|
20230601,202400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,202300,6705986700,26800,26800,26800,26800,0
|
|
20230601,202200,6705986700,26800,26800,26800,26800,0
|
|
20230601,202100,6705986700,26800,26800,26800,26800,0
|
|
20230601,202000,6705986700,26800,26800,26800,26800,0
|
|
20230601,201900,6705986700,26800,26800,26800,26800,0
|
|
20230601,201800,6705986700,26800,26800,26800,26800,0
|
|
20230601,201700,6705986700,26800,26800,26800,26800,0
|
|
20230601,201600,6705986700,26800,26800,26800,26800,0
|
|
20230601,201500,6705986700,26800,26800,26800,26800,0
|
|
20230601,201400,6705986700,26800,26800,26800,26800,0
|
|
20230601,201300,6705986700,26800,26800,26800,26800,0
|
|
20230601,201200,6705986700,26800,26800,26800,26800,0
|
|
20230601,201100,6705986700,26800,26800,26800,26800,0
|
|
20230601,201000,6705986700,26800,26800,26800,26800,0
|
|
20230601,200900,6705986700,26800,26800,26800,26800,0
|
|
20230601,200800,6705986700,26800,26800,26800,26800,0
|
|
20230601,200700,6705986700,26800,26800,26800,26800,0
|
|
20230601,200600,6705986700,26800,26800,26800,26800,0
|
|
20230601,200500,6705986700,26800,26800,26800,26800,0
|
|
20230601,200400,6705986700,26800,26800,26800,26800,0
|
|
20230601,200300,6705986700,26800,26800,26800,26800,0
|
|
20230601,200200,6705986700,26800,26800,26800,26800,0
|
|
20230601,200100,6705986700,26800,26800,26800,26800,0
|
|
20230601,200000,6705986700,26800,26800,26800,26800,0
|
|
20230601,195900,6705986700,26800,26800,26800,26800,0
|
|
20230601,195800,6705986700,26800,26800,26800,26800,0
|
|
20230601,195700,6705986700,26800,26800,26800,26800,0
|
|
20230601,195600,6705986700,26800,26800,26800,26800,0
|
|
20230601,195500,6705986700,26800,26800,26800,26800,0
|
|
20230601,195400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,195300,6705986700,26800,26800,26800,26800,0
|
|
20230601,195200,6705986700,26800,26800,26800,26800,0
|
|
20230601,195100,6705986700,26800,26800,26800,26800,0
|
|
20230601,195000,6705986700,26800,26800,26800,26800,0
|
|
20230601,194900,6705986700,26800,26800,26800,26800,0
|
|
20230601,194800,6705986700,26800,26800,26800,26800,0
|
|
20230601,194700,6705986700,26800,26800,26800,26800,0
|
|
20230601,194600,6705986700,26800,26800,26800,26800,0
|
|
20230601,194500,6705986700,26800,26800,26800,26800,0
|
|
20230601,194400,6705986700,26800,26800,26800,26800,0
|
|
20230601,194300,6705986700,26800,26800,26800,26800,0
|
|
20230601,194200,6705986700,26800,26800,26800,26800,0
|
|
20230601,194100,6705986700,26800,26800,26800,26800,0
|
|
20230601,194000,6705986700,26800,26800,26800,26800,0
|
|
20230601,193900,6705986700,26800,26800,26800,26800,0
|
|
20230601,193800,6705986700,26800,26800,26800,26800,0
|
|
20230601,193700,6705986700,26800,26800,26800,26800,0
|
|
20230601,193600,6705986700,26800,26800,26800,26800,0
|
|
20230601,193500,6705986700,26800,26800,26800,26800,0
|
|
20230601,193400,6705986700,26800,26800,26800,26800,0
|
|
20230601,193300,6705986700,26800,26800,26800,26800,0
|
|
20230601,193200,6705986700,26800,26800,26800,26800,0
|
|
20230601,193100,6705986700,26800,26800,26800,26800,0
|
|
20230601,193000,6705986700,26800,26800,26800,26800,0
|
|
20230601,192900,6705986700,26800,26800,26800,26800,0
|
|
20230601,192800,6705986700,26800,26800,26800,26800,0
|
|
20230601,192700,6705986700,26800,26800,26800,26800,0
|
|
20230601,192600,6705986700,26800,26800,26800,26800,0
|
|
20230601,192500,6705986700,26800,26800,26800,26800,0
|
|
20230601,192400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,192300,6705986700,26800,26800,26800,26800,0
|
|
20230601,192200,6705986700,26800,26800,26800,26800,0
|
|
20230601,192100,6705986700,26800,26800,26800,26800,0
|
|
20230601,192000,6705986700,26800,26800,26800,26800,0
|
|
20230601,191900,6705986700,26800,26800,26800,26800,0
|
|
20230601,191800,6705986700,26800,26800,26800,26800,0
|
|
20230601,191700,6705986700,26800,26800,26800,26800,0
|
|
20230601,191600,6705986700,26800,26800,26800,26800,0
|
|
20230601,191500,6705986700,26800,26800,26800,26800,0
|
|
20230601,191400,6705986700,26800,26800,26800,26800,0
|
|
20230601,191300,6705986700,26800,26800,26800,26800,0
|
|
20230601,191200,6705986700,26800,26800,26800,26800,0
|
|
20230601,191100,6705986700,26800,26800,26800,26800,0
|
|
20230601,191000,6705986700,26800,26800,26800,26800,0
|
|
20230601,190900,6705986700,26800,26800,26800,26800,0
|
|
20230601,190800,6705986700,26800,26800,26800,26800,0
|
|
20230601,190700,6705986700,26800,26800,26800,26800,0
|
|
20230601,190600,6705986700,26800,26800,26800,26800,0
|
|
20230601,190500,6705986700,26800,26800,26800,26800,0
|
|
20230601,190400,6705986700,26800,26800,26800,26800,0
|
|
20230601,190300,6705986700,26800,26800,26800,26800,0
|
|
20230601,190200,6705986700,26800,26800,26800,26800,0
|
|
20230601,190100,6705986700,26800,26800,26800,26800,0
|
|
20230601,190000,6705986700,26800,26800,26800,26800,0
|
|
20230601,185900,6705986700,26800,26800,26800,26800,0
|
|
20230601,185800,6705986700,26800,26800,26800,26800,0
|
|
20230601,185700,6705986700,26800,26800,26800,26800,0
|
|
20230601,185600,6705986700,26800,26800,26800,26800,0
|
|
20230601,185500,6705986700,26800,26800,26800,26800,0
|
|
20230601,185400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,185300,6705986700,26800,26800,26800,26800,0
|
|
20230601,185200,6705986700,26800,26800,26800,26800,0
|
|
20230601,185100,6705986700,26800,26800,26800,26800,0
|
|
20230601,185000,6705986700,26800,26800,26800,26800,0
|
|
20230601,184900,6705986700,26800,26800,26800,26800,0
|
|
20230601,184800,6705986700,26800,26800,26800,26800,0
|
|
20230601,184700,6705986700,26800,26800,26800,26800,0
|
|
20230601,184600,6705986700,26800,26800,26800,26800,0
|
|
20230601,184500,6705986700,26800,26800,26800,26800,0
|
|
20230601,184400,6705986700,26800,26800,26800,26800,0
|
|
20230601,184300,6705986700,26800,26800,26800,26800,0
|
|
20230601,184200,6705986700,26800,26800,26800,26800,0
|
|
20230601,184100,6705986700,26800,26800,26800,26800,0
|
|
20230601,184000,6705986700,26800,26800,26800,26800,0
|
|
20230601,183900,6705986700,26800,26800,26800,26800,0
|
|
20230601,183800,6705986700,26800,26800,26800,26800,0
|
|
20230601,183700,6705986700,26800,26800,26800,26800,0
|
|
20230601,183600,6705986700,26800,26800,26800,26800,0
|
|
20230601,183500,6705986700,26800,26800,26800,26800,0
|
|
20230601,183400,6705986700,26800,26800,26800,26800,0
|
|
20230601,183300,6705986700,26800,26800,26800,26800,0
|
|
20230601,183200,6705986700,26800,26800,26800,26800,0
|
|
20230601,183100,6705986700,26800,26800,26800,26800,0
|
|
20230601,183000,6705986700,26800,26800,26800,26800,0
|
|
20230601,182900,6705986700,26800,26800,26800,26800,0
|
|
20230601,182800,6705986700,26800,26800,26800,26800,0
|
|
20230601,182700,6705986700,26800,26800,26800,26800,0
|
|
20230601,182600,6705986700,26800,26800,26800,26800,0
|
|
20230601,182500,6705986700,26800,26800,26800,26800,0
|
|
20230601,182400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,182300,6705986700,26800,26800,26800,26800,0
|
|
20230601,182200,6705986700,26800,26800,26800,26800,0
|
|
20230601,182100,6705986700,26800,26800,26800,26800,0
|
|
20230601,182000,6705986700,26800,26800,26800,26800,0
|
|
20230601,181900,6705986700,26800,26800,26800,26800,0
|
|
20230601,181800,6705986700,26800,26800,26800,26800,0
|
|
20230601,181700,6705986700,26800,26800,26800,26800,0
|
|
20230601,181600,6705986700,26800,26800,26800,26800,0
|
|
20230601,181500,6705986700,26800,26800,26800,26800,0
|
|
20230601,181400,6705986700,26800,26800,26800,26800,0
|
|
20230601,181300,6705986700,26800,26800,26800,26800,0
|
|
20230601,181200,6705986700,26800,26800,26800,26800,0
|
|
20230601,181100,6705986700,26800,26800,26800,26800,0
|
|
20230601,181000,6705986700,26800,26800,26800,26800,0
|
|
20230601,180900,6705986700,26800,26800,26800,26800,0
|
|
20230601,180800,6705986700,26800,26800,26800,26800,0
|
|
20230601,180700,6705986700,26800,26800,26800,26800,0
|
|
20230601,180600,6705986700,26800,26800,26800,26800,0
|
|
20230601,180500,6705986700,26800,26800,26800,26800,0
|
|
20230601,180400,6705986700,26800,26800,26800,26800,0
|
|
20230601,180300,6705986700,26800,26800,26800,26800,0
|
|
20230601,180200,6705986700,26800,26800,26800,26800,0
|
|
20230601,180100,6705986700,26800,26800,26800,26800,0
|
|
20230601,180000,6705986700,26800,26800,26800,26800,0
|
|
20230601,175900,6705986700,26800,26800,26800,26800,0
|
|
20230601,175800,6705986700,26800,26800,26800,26800,0
|
|
20230601,175700,6705986700,26800,26800,26800,26800,0
|
|
20230601,175600,6705986700,26800,26800,26800,26800,0
|
|
20230601,175500,6705986700,26800,26800,26800,26800,0
|
|
20230601,175400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,175300,6705986700,26800,26800,26800,26800,0
|
|
20230601,175200,6705986700,26800,26800,26800,26800,0
|
|
20230601,175100,6705986700,26800,26800,26800,26800,0
|
|
20230601,175000,6705986700,26800,26800,26800,26800,0
|
|
20230601,174900,6705986700,26800,26800,26800,26800,0
|
|
20230601,174800,6705986700,26800,26800,26800,26800,0
|
|
20230601,174700,6705986700,26800,26800,26800,26800,0
|
|
20230601,174600,6705986700,26800,26800,26800,26800,0
|
|
20230601,174500,6705986700,26800,26800,26800,26800,0
|
|
20230601,174400,6705986700,26800,26800,26800,26800,0
|
|
20230601,174300,6705986700,26800,26800,26800,26800,0
|
|
20230601,174200,6705986700,26800,26800,26800,26800,0
|
|
20230601,174100,6705986700,26800,26800,26800,26800,0
|
|
20230601,174000,6705986700,26800,26800,26800,26800,0
|
|
20230601,173900,6705986700,26800,26800,26800,26800,0
|
|
20230601,173800,6705986700,26800,26800,26800,26800,0
|
|
20230601,173700,6705986700,26800,26800,26800,26800,0
|
|
20230601,173600,6705986700,26800,26800,26800,26800,0
|
|
20230601,173500,6705986700,26800,26800,26800,26800,0
|
|
20230601,173400,6705986700,26800,26800,26800,26800,0
|
|
20230601,173300,6705986700,26800,26800,26800,26800,0
|
|
20230601,173200,6705986700,26800,26800,26800,26800,0
|
|
20230601,173100,6705986700,26800,26800,26800,26800,0
|
|
20230601,173000,6705986700,26800,26800,26800,26800,0
|
|
20230601,172900,6705986700,26800,26800,26800,26800,0
|
|
20230601,172800,6705986700,26800,26800,26800,26800,0
|
|
20230601,172700,6705986700,26800,26800,26800,26800,0
|
|
20230601,172600,6705986700,26800,26800,26800,26800,0
|
|
20230601,172500,6705986700,26800,26800,26800,26800,0
|
|
20230601,172400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,172300,6705986700,26800,26800,26800,26800,0
|
|
20230601,172200,6705986700,26800,26800,26800,26800,0
|
|
20230601,172100,6705986700,26800,26800,26800,26800,0
|
|
20230601,172000,6705986700,26800,26800,26800,26800,0
|
|
20230601,171900,6705986700,26800,26800,26800,26800,0
|
|
20230601,171800,6705986700,26800,26800,26800,26800,0
|
|
20230601,171700,6705986700,26800,26800,26800,26800,0
|
|
20230601,171600,6705986700,26800,26800,26800,26800,0
|
|
20230601,171500,6705986700,26800,26800,26800,26800,0
|
|
20230601,171400,6705986700,26800,26800,26800,26800,0
|
|
20230601,171300,6705986700,26800,26800,26800,26800,0
|
|
20230601,171200,6705986700,26800,26800,26800,26800,0
|
|
20230601,171100,6705986700,26800,26800,26800,26800,0
|
|
20230601,171000,6705986700,26800,26800,26800,26800,0
|
|
20230601,170900,6705986700,26800,26800,26800,26800,0
|
|
20230601,170800,6705986700,26800,26800,26800,26800,0
|
|
20230601,170700,6705986700,26800,26800,26800,26800,0
|
|
20230601,170600,6705986700,26800,26800,26800,26800,0
|
|
20230601,170500,6705986700,26800,26800,26800,26800,0
|
|
20230601,170400,6705986700,26800,26800,26800,26800,0
|
|
20230601,170300,6705986700,26800,26800,26800,26800,0
|
|
20230601,170200,6705986700,26800,26800,26800,26800,0
|
|
20230601,170100,6705986700,26800,26800,26800,26800,0
|
|
20230601,170000,6705986700,26800,26800,26800,26800,0
|
|
20230601,165900,6705986700,26800,26800,26800,26800,0
|
|
20230601,165800,6705986700,26800,26800,26800,26800,0
|
|
20230601,165700,6705986700,26800,26800,26800,26800,0
|
|
20230601,165600,6705986700,26800,26800,26800,26800,0
|
|
20230601,165500,6705986700,26800,26800,26800,26800,0
|
|
20230601,165400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,165300,6705986700,26800,26800,26800,26800,0
|
|
20230601,165200,6705986700,26800,26800,26800,26800,0
|
|
20230601,165100,6705986700,26800,26800,26800,26800,0
|
|
20230601,165000,6705986700,26800,26800,26800,26800,0
|
|
20230601,164900,6705986700,26800,26800,26800,26800,0
|
|
20230601,164800,6705986700,26800,26800,26800,26800,0
|
|
20230601,164700,6705986700,26800,26800,26800,26800,0
|
|
20230601,164600,6705986700,26800,26800,26800,26800,0
|
|
20230601,164500,6705986700,26800,26800,26800,26800,0
|
|
20230601,164400,6705986700,26800,26800,26800,26800,0
|
|
20230601,164300,6705986700,26800,26800,26800,26800,0
|
|
20230601,164200,6705986700,26800,26800,26800,26800,0
|
|
20230601,164100,6705986700,26800,26800,26800,26800,0
|
|
20230601,164000,6705986700,26800,26800,26800,26800,0
|
|
20230601,163900,6705986700,26800,26800,26800,26800,0
|
|
20230601,163800,6705986700,26800,26800,26800,26800,0
|
|
20230601,163700,6705986700,26800,26800,26800,26800,0
|
|
20230601,163600,6705986700,26800,26800,26800,26800,0
|
|
20230601,163500,6705986700,26800,26800,26800,26800,0
|
|
20230601,163400,6705986700,26800,26800,26800,26800,0
|
|
20230601,163300,6705986700,26800,26800,26800,26800,0
|
|
20230601,163200,6705986700,26800,26800,26800,26800,0
|
|
20230601,163100,6705986700,26800,26800,26800,26800,0
|
|
20230601,163000,6705986700,26800,26800,26800,26800,0
|
|
20230601,162900,6705986700,26800,26800,26800,26800,0
|
|
20230601,162800,6705986700,26800,26800,26800,26800,0
|
|
20230601,162700,6705986700,26800,26800,26800,26800,0
|
|
20230601,162600,6705986700,26800,26800,26800,26800,0
|
|
20230601,162500,6705986700,26800,26800,26800,26800,0
|
|
20230601,162400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,162300,6705986700,26800,26800,26800,26800,0
|
|
20230601,162200,6705986700,26800,26800,26800,26800,0
|
|
20230601,162100,6705986700,26800,26800,26800,26800,0
|
|
20230601,162000,6705986700,26800,26800,26800,26800,0
|
|
20230601,161900,6705986700,26800,26800,26800,26800,0
|
|
20230601,161800,6705986700,26800,26800,26800,26800,0
|
|
20230601,161700,6705986700,26800,26800,26800,26800,0
|
|
20230601,161600,6705986700,26800,26800,26800,26800,0
|
|
20230601,161500,6705986700,26800,26800,26800,26800,0
|
|
20230601,161400,6705986700,26800,26800,26800,26800,0
|
|
20230601,161300,6705986700,26800,26800,26800,26800,0
|
|
20230601,161200,6705986700,26800,26800,26800,26800,0
|
|
20230601,161100,6705986700,26800,26800,26800,26800,0
|
|
20230601,161000,6705986700,26800,26800,26800,26800,0
|
|
20230601,160900,6705986700,26800,26800,26800,26800,0
|
|
20230601,160800,6705986700,26800,26800,26800,26800,0
|
|
20230601,160700,6705986700,26800,26800,26800,26800,0
|
|
20230601,160600,6705986700,26800,26800,26800,26800,0
|
|
20230601,160500,6705986700,26800,26800,26800,26800,0
|
|
20230601,160400,6705986700,26800,26800,26800,26800,0
|
|
20230601,160300,6705986700,26800,26800,26800,26800,0
|
|
20230601,160200,6705986700,26800,26800,26800,26800,0
|
|
20230601,160100,6705986700,26800,26800,26800,26800,0
|
|
20230601,160000,6705986700,26800,26800,26800,26800,0
|
|
20230601,155900,6705986700,26800,26800,26800,26800,0
|
|
20230601,155800,6705986700,26800,26800,26800,26800,0
|
|
20230601,155700,6705986700,26800,26800,26800,26800,0
|
|
20230601,155600,6705986700,26800,26800,26800,26800,0
|
|
20230601,155500,6705986700,26800,26800,26800,26800,0
|
|
20230601,155400,6705986700,26800,26800,26800,26800,3094
|
|
20230601,155300,6705986700,26800,26800,26800,26800,0
|
|
20230601,155200,6705986700,26800,26800,26800,26800,0
|
|
20230601,155100,6705986700,26800,26800,26800,26800,0
|
|
20230601,155000,6705986700,26800,26800,26800,26800,0
|
|
20230601,154900,6705986700,26800,26800,26800,26800,0
|
|
20230601,154800,6705986700,26800,26800,26800,26800,0
|
|
20230601,154700,6705986700,26800,26800,26800,26800,0
|
|
20230601,154600,6705986700,26800,26800,26800,26800,0
|
|
20230601,154500,6705986700,26800,26800,26800,26800,0
|
|
20230601,154400,6705986700,26800,26800,26800,26800,0
|
|
20230601,154300,6705986700,26800,26800,26800,26800,0
|
|
20230601,154200,6705986700,26800,26800,26800,26800,0
|
|
20230601,154100,6705986700,26800,26800,26800,26800,0
|
|
20230601,154000,6705986700,26800,26800,26800,26800,0
|
|
20230601,153900,6705986700,26800,26800,26800,26800,0
|
|
20230601,153800,6705986700,26800,26800,26800,26800,0
|
|
20230601,153700,6705986700,26800,26800,26800,26800,0
|
|
20230601,153600,6705986700,26800,26800,26800,26800,0
|
|
20230601,153500,6705986700,26800,26800,26800,26800,0
|
|
20230601,153400,6705986700,26800,26800,26800,26800,0
|
|
20230601,153300,6705986700,26800,26800,26800,26800,0
|
|
20230601,153200,6705986700,26800,26800,26800,26800,0
|
|
20230601,153100,6705986700,26800,26800,26800,26800,0
|
|
20230601,153000,6705986700,26800,26800,26800,26800,3094
|
|
20230601,152900,6623067500,26500,26500,26500,26500,0
|
|
20230601,152800,6623067500,26500,26500,26500,26500,0
|
|
20230601,152700,6623067500,26500,26500,26500,26500,0
|
|
20230601,152600,6623067500,26500,26500,26500,26500,0
|
|
20230601,152500,6623067500,26500,26500,26500,26500,0
|
|
20230601,152400,6623067500,26500,26500,26500,26500,0
|
|
20230601,152300,6623067500,26500,26500,26500,26500,0
|
|
20230601,152200,6623067500,26500,26500,26500,26500,0
|
|
20230601,152100,6623067500,26500,26500,26500,26500,0
|
|
20230601,152000,6623067500,26500,26500,26500,26500,0
|
|
20230601,151900,6623067500,26500,26700,26700,26500,1859
|
|
20230601,151800,6573749900,26700,26650,26700,26500,572
|
|
20230601,151700,6558510100,26650,26650,26700,26600,173
|
|
20230601,151600,6553902050,26600,26700,26750,26600,305
|
|
20230601,151500,6545763000,26750,26700,26750,26650,1249
|
|
20230601,151400,6512368250,26700,26650,26700,26650,392
|
|
20230601,151300,6501909700,26700,26700,26750,26600,348
|
|
20230601,151200,6492619150,26650,26750,26800,26550,868
|
|
20230601,151100,6469465850,26750,26750,26800,26750,478
|
|
20230601,151000,6456662500,26750,26750,26800,26700,512
|
|
20230601,150900,6442958050,26800,26800,26800,26650,918
|
|
20230601,150800,6418393850,26800,26850,26850,26750,1174
|
|
20230601,150700,6386947300,26850,26800,26850,26800,368
|
|
20230601,150600,6377072850,26750,26750,26850,26750,2463
|
|
20230601,150500,6311009450,26750,26750,26850,26650,1847
|
|
20230601,150400,6261525400,26750,26800,26800,26700,1037
|
|
20230601,150300,6233787800,26800,26750,26800,26750,478
|
|
20230601,150200,6220985300,26750,26750,26800,26750,1153
|
|
20230601,150100,6190117000,26700,26650,26700,26600,1107
|
|
20230601,150000,6160576350,26500,26750,26800,26500,1032
|
|
20230601,145900,6133027450,26800,26800,26800,26700,978
|
|
20230601,145800,6106827400,26800,26800,26850,26750,1027
|
|
20230601,145700,6079294550,26800,26650,26800,26600,1720
|
|
20230601,145600,6033326750,26650,26800,26800,26600,1698
|
|
20230601,145500,5988005200,26800,26750,26800,26700,1577
|
|
20230601,145400,5945790200,26650,26700,26750,26650,1592
|
|
20230601,145300,5903270950,26700,26650,26700,26600,1736
|
|
20230601,145200,5857001700,26650,26500,26650,26500,1901
|
|
20230601,145100,5806492450,26550,26600,26600,26500,1686
|
|
20230601,145000,5761701800,26600,26550,26600,26550,473
|
|
20230601,144900,5749123150,26600,26600,26600,26550,1259
|
|
20230601,144800,5715645850,26600,26550,26600,26550,535
|
|
20230601,144700,5701415350,26550,26600,26600,26450,1436
|
|
20230601,144600,5663308500,26600,26500,26600,26500,1551
|
|
20230601,144500,5622133750,26500,26500,26500,26450,592
|
|
20230601,144400,5606447350,26500,26500,26500,26450,421
|
|
20230601,144300,5595296350,26500,26450,26500,26400,698
|
|
20230601,144200,5576837450,26450,26500,26500,26200,1340
|
|
20230601,144100,5541440100,26500,26400,26500,26400,6038
|
|
20230601,144000,5381836250,26400,26350,26400,26350,1357
|
|
20230601,143900,5346046000,26350,26350,26350,26150,1071
|
|
20230601,143800,5317865650,26350,26300,26350,26300,1131
|
|
20230601,143700,5288105050,26300,26300,26300,26300,576
|
|
20230601,143600,5272956250,26250,26300,26300,26200,380
|
|
20230601,143500,5262967500,26200,26250,26300,26200,894
|
|
20230601,143400,5239463600,26200,26250,26300,26200,653
|
|
20230601,143300,5222322300,26250,26200,26250,26150,369
|
|
20230601,143200,5212653800,26250,26250,26300,26200,1157
|
|
20230601,143100,5182320600,26300,26250,26300,26250,1127
|
|
20230601,143000,5152728700,26250,26250,26300,26200,1357
|
|
20230601,142900,5117100550,26300,26200,26300,26150,4194
|
|
20230601,142800,5007154500,26150,26150,26200,26150,525
|
|
20230601,142700,4993411700,26150,26150,26200,26100,661
|
|
20230601,142600,4976118350,26150,26100,26200,26050,4194
|
|
20230601,142500,4866506400,26100,25950,26100,25950,2571
|
|
20230601,142400,4799510950,26000,25900,26000,25900,500
|
|
20230601,142300,4786517500,25900,25850,25950,25850,579
|
|
20230601,142200,4771507450,25950,25900,25950,25850,313
|
|
20230601,142100,4763400750,25900,25850,25950,25850,488
|
|
20230601,142000,4750761800,25900,25900,25900,25850,304
|
|
20230601,141900,4742894300,25900,25950,25950,25900,517
|
|
20230601,141800,4729497350,25900,25900,25950,25900,355
|
|
20230601,141700,4720295100,25950,25900,25950,25850,344
|
|
20230601,141600,4711378450,25850,25800,25950,25800,332
|
|
20230601,141500,4702789350,25950,25900,25950,25900,579
|
|
20230601,141400,4687787000,25900,25850,25950,25850,419
|
|
20230601,141300,4676931750,25900,25950,25950,25850,235
|
|
20230601,141200,4670846700,25950,25850,25950,25800,907
|
|
20230601,141100,4647359800,25900,25900,25900,25800,233
|
|
20230601,141000,4641335100,25750,25750,25900,25750,289
|
|
20230601,140900,4633875350,25750,25750,25850,25750,330
|
|
20230601,140800,4625362350,25750,25800,25850,25750,687
|
|
20230601,140700,4607637550,25800,25650,25800,25650,520
|
|
20230601,140600,4594258150,25700,25650,25700,25650,266
|
|
20230601,140500,4587429450,25700,25700,25700,25600,750
|
|
20230601,140400,4568189600,25800,25700,25800,25650,1073
|
|
20230601,140300,4540620650,25750,25700,25800,25700,401
|
|
20230601,140200,4530299850,25750,25800,25800,25750,127
|
|
20230601,140100,4527029550,25750,25800,25800,25750,256
|
|
20230601,140000,4520429750,25750,25850,25850,25750,402
|
|
20230601,135900,4510060450,25850,25850,25850,25850,102
|
|
20230601,135800,4507423750,25800,25900,25900,25800,380
|
|
20230601,135700,4497591750,25950,25800,25950,25800,743
|
|
20230601,135600,4478377150,25800,25750,25900,25750,268
|
|
20230601,135500,4471464650,25900,25900,25900,25800,419
|
|
20230601,135400,4460654250,25800,25900,25950,25800,926
|
|
20230601,135300,4436642800,25950,25850,25950,25800,672
|
|
20230601,135200,4419299350,25900,25950,25950,25900,491
|
|
20230601,135100,4406573050,26000,25950,26000,25950,135
|
|
20230601,135000,4403064400,25900,25950,26000,25900,330
|
|
20230601,134900,4394501000,25950,25900,26000,25900,2764
|
|
20230601,134800,4322744150,25900,25900,25900,25900,927
|
|
20230601,134700,4298734850,25900,25950,26050,25900,3055
|
|
20230601,134600,4219545700,25950,26000,26000,25950,438
|
|
20230601,134500,4208164300,26000,25950,26000,25900,238
|
|
20230601,134400,4201985100,25900,25900,25900,25800,509
|
|
20230601,134300,4188821500,25850,26000,26050,25850,3064
|
|
20230601,134200,4109296650,26000,26050,26100,26000,437
|
|
20230601,134100,4097919950,26050,26050,26100,26000,965
|
|
20230601,134000,4072772300,26050,26000,26100,26000,847
|
|
20230601,133900,4050705450,26000,25950,26000,25950,598
|
|
20230601,133800,4035167000,25950,25950,25950,25950,310
|
|
20230601,133700,4027122500,25900,25850,25900,25800,336
|
|
20230601,133600,4018429700,25850,25900,25900,25850,137
|
|
20230601,133500,4014882100,25900,25750,26000,25750,3168
|
|
20230601,133400,3932866550,25750,25750,25750,25750,80
|
|
20230601,133300,3930806550,25750,25800,25800,25500,507
|
|
20230601,133200,3917816050,25800,25800,25800,25800,59
|
|
20230601,133100,3916293850,25750,25700,25750,25700,185
|
|
20230601,133000,3911533000,25700,25700,25700,25700,2
|
|
20230601,132900,3911481600,25700,25650,25700,25650,539
|
|
20230601,132800,3897629350,25700,25650,25700,25650,12
|
|
20230601,132700,3897321450,25700,25650,25700,25650,81
|
|
20230601,132600,3895240600,25650,25700,25700,25650,17
|
|
20230601,132500,3894803900,25700,25700,25700,25650,679
|
|
20230601,132400,3877357650,25700,25700,25700,25700,1683
|
|
20230601,132300,3834104550,25650,25650,25650,25650,185
|
|
20230601,132200,3829359300,25650,25600,25650,25600,1493
|
|
20230601,132100,3791089000,25550,25550,25550,25550,17
|
|
20230601,132000,3790654650,25550,25550,25550,25550,367
|
|
20230601,131900,3781277800,25550,25550,25550,25550,124
|
|
20230601,131800,3778109600,25500,25450,25500,25450,997
|
|
20230601,131700,3752688050,25500,25500,25500,25500,61
|
|
20230601,131600,3751132550,25500,25500,25500,25500,0
|
|
20230601,131500,3751132550,25500,25450,25500,25450,91
|
|
20230601,131400,3748813700,25500,25450,25500,25450,400
|
|
20230601,131300,3738614800,25400,25400,25400,25400,0
|
|
20230601,131200,3738614800,25400,25450,25450,25400,76
|
|
20230601,131100,3736681650,25450,25450,25450,25450,84
|
|
20230601,131000,3734543850,25450,25500,25500,25450,127
|
|
20230601,130900,3731308500,25500,25500,25500,25500,56
|
|
20230601,130800,3729880500,25450,25450,25450,25450,0
|
|
20230601,130700,3729880500,25450,25450,25450,25450,38
|
|
20230601,130600,3728913400,25500,25500,25500,25500,0
|
|
20230601,130500,3728913400,25500,25500,25500,25500,60
|
|
20230601,130400,3727383400,25500,25500,25500,25500,62
|
|
20230601,130300,3725802400,25450,25450,25450,25450,3
|
|
20230601,130200,3725726050,25500,25500,25500,25500,65
|
|
20230601,130100,3724068550,25450,25450,25450,25450,17
|
|
20230601,130000,3723635900,25450,25350,25450,25350,154
|
|
20230601,125900,3719725000,25350,25350,25350,25350,351
|
|
20230601,125800,3710827150,25300,25300,25300,25300,17
|
|
20230601,125700,3710397050,25300,25300,25300,25300,448
|
|
20230601,125600,3699062650,25350,25350,25350,25350,58
|
|
20230601,125500,3697592350,25400,25400,25400,25400,57
|
|
20230601,125400,3696144550,25400,25400,25400,25400,2
|
|
20230601,125300,3696093750,25400,25400,25400,25350,66
|
|
20230601,125200,3694417450,25400,25400,25400,25400,56
|
|
20230601,125100,3692995050,25400,25400,25400,25400,0
|
|
20230601,125000,3692995050,25400,25400,25400,25400,63
|
|
20230601,124900,3691394850,25400,25400,25400,25400,240
|
|
20230601,124800,3685298850,25300,25300,25300,25300,76
|
|
20230601,124700,3683376050,25300,25300,25300,25300,107
|
|
20230601,124600,3680668950,25300,25300,25300,25300,49
|
|
20230601,124500,3679429250,25300,25300,25300,25300,58
|
|
20230601,124400,3677961850,25300,25300,25300,25300,33
|
|
20230601,124300,3677126950,25300,25350,25350,25300,288
|
|
20230601,124200,3669837750,25300,25300,25300,25300,0
|
|
20230601,124100,3669837750,25300,25350,25350,25300,511
|
|
20230601,124000,3656902850,25400,25400,25450,25400,117
|
|
20230601,123900,3653927900,25450,25450,25450,25450,0
|
|
20230601,123800,3653927900,25450,25450,25450,25450,75
|
|
20230601,123700,3652019150,25500,25500,25500,25500,61
|
|
20230601,123600,3650463650,25450,25450,25450,25450,58
|
|
20230601,123500,3648987550,25500,25400,25500,25400,21
|
|
20230601,123400,3648454050,25500,25500,25500,25500,2
|
|
20230601,123300,3648403050,25450,25450,25500,25450,324
|
|
20230601,123200,3640147200,25450,25450,25500,25450,162
|
|
20230601,123100,3636024250,25450,25400,25450,25400,1792
|
|
20230601,123000,3590419150,25450,25350,25450,25300,1196
|
|
20230601,122900,3560038650,25350,25350,25350,25350,71
|
|
20230601,122800,3558238800,25350,25350,25350,25350,17
|
|
20230601,122700,3557807850,25350,25350,25350,25350,64
|
|
20230601,122600,3556185450,25300,25300,25300,25300,55
|
|
20230601,122500,3554793950,25300,25350,25350,25300,206
|
|
20230601,122400,3549579350,25350,25350,25350,25350,215
|
|
20230601,122300,3544129100,25350,25300,25350,25300,165
|
|
20230601,122200,3539946450,25350,25400,25400,25300,155
|
|
20230601,122100,3536019350,25350,25400,25400,25350,81
|
|
20230601,122000,3533962950,25400,25400,25400,25400,0
|
|
20230601,121900,3533962950,25400,25400,25400,25400,42
|
|
20230601,121800,3532896150,25400,25400,25400,25400,17
|
|
20230601,121700,3532464350,25400,25400,25400,25400,1
|
|
20230601,121600,3532438950,25450,25450,25450,25450,120
|
|
20230601,121500,3529384950,25500,25500,25500,25500,6
|
|
20230601,121400,3529231950,25500,25500,25500,25500,1
|
|
20230601,121300,3529206450,25450,25450,25450,25450,62
|
|
20230601,121200,3527628550,25400,25450,25450,25400,31
|
|
20230601,121100,3526839650,25450,25400,25450,25400,36
|
|
20230601,121000,3525923850,25400,25400,25400,25400,54
|
|
20230601,120900,3524552250,25400,25400,25400,25400,0
|
|
20230601,120800,3524552250,25400,25400,25400,25400,137
|
|
20230601,120700,3521072450,25350,25450,25450,25350,147
|
|
20230601,120600,3517339850,25450,25450,25450,25450,31
|
|
20230601,120500,3516550900,25450,25450,25450,25450,57
|
|
20230601,120400,3515100250,25450,25450,25450,25450,76
|
|
20230601,120300,3513166050,25450,25450,25450,25450,0
|
|
20230601,120200,3513166050,25450,25450,25450,25450,0
|
|
20230601,120100,3513166050,25450,25400,25450,25200,1469
|
|
20230601,120000,3476063750,25450,25500,25500,25450,64
|
|
20230601,115900,3474431850,25450,25450,25450,25450,2
|
|
20230601,115800,3474380950,25500,25500,25500,25500,59
|
|
20230601,115700,3472876450,25500,25500,25500,25500,11
|
|
20230601,115600,3472595950,25450,25450,25450,25450,222
|
|
20230601,115500,3466946050,25400,25400,25400,25400,42
|
|
20230601,115400,3465879250,25400,25400,25400,25400,0
|
|
20230601,115300,3465879250,25400,25350,25400,25350,51
|
|
20230601,115200,3464584700,25400,25400,25400,25400,0
|
|
20230601,115100,3464584700,25400,25400,25400,25400,77
|
|
20230601,115000,3462628900,25400,25400,25400,25400,60
|
|
20230601,114900,3461104900,25350,25350,25350,25350,0
|
|
20230601,114800,3461104900,25350,25400,25400,25350,140
|
|
20230601,114700,3457552900,25300,25400,25400,25200,547
|
|
20230601,114600,3443722250,25450,25400,25450,25400,85
|
|
20230601,114500,3441560350,25250,25500,25500,25250,1941
|
|
20230601,114400,3392453550,25600,25600,25600,25600,8
|
|
20230601,114300,3392248750,25400,25600,25600,25400,558
|
|
20230601,114200,3378052500,25550,25550,25550,25550,0
|
|
20230601,114100,3378052500,25550,25550,25550,25550,22
|
|
20230601,114000,3377490400,25600,25600,25600,25550,68
|
|
20230601,113900,3375749700,25650,25600,25650,25600,50
|
|
20230601,113800,3374467350,25500,25500,25500,25500,31
|
|
20230601,113700,3373676850,25450,25450,25450,25450,1
|
|
20230601,113600,3373651400,25400,25400,25400,25400,0
|
|
20230601,113500,3373651400,25400,25450,25450,25400,440
|
|
20230601,113400,3362472550,25450,25450,25450,25450,65
|
|
20230601,113300,3360818300,25550,25450,25550,25450,285
|
|
20230601,113200,3353558250,25450,25550,25550,25450,56
|
|
20230601,113100,3352127550,25650,25650,25650,25650,0
|
|
20230601,113000,3352127550,25650,25450,25650,25450,18
|
|
20230601,112900,3351669250,25450,25550,25550,25350,887
|
|
20230601,112800,3329110900,25650,25600,25650,25600,720
|
|
20230601,112700,3310645850,25600,25600,25600,25600,3
|
|
20230601,112600,3310569050,25600,25600,25650,25600,67
|
|
20230601,112500,3308853750,25550,25600,25600,25550,73
|
|
20230601,112400,3306985800,25650,25550,25650,25550,2
|
|
20230601,112300,3306934600,25550,25600,25600,25500,123
|
|
20230601,112200,3303789900,25550,25550,25550,25550,10
|
|
20230601,112100,3303534400,25600,25650,25650,25600,122
|
|
20230601,112000,3300411150,25650,25650,25650,25650,0
|
|
20230601,111900,3300411150,25650,25550,25650,25550,29
|
|
20230601,111800,3299669100,25550,25550,25550,25550,18
|
|
20230601,111700,3299209200,25600,25550,25600,25450,707
|
|
20230601,111600,3281207350,25450,25550,25550,25450,754
|
|
20230601,111500,3261986350,25600,25600,25600,25600,0
|
|
20230601,111400,3261986350,25600,25600,25650,25550,288
|
|
20230601,111300,3254611450,25600,25600,25600,25600,61
|
|
20230601,111200,3253049850,25650,25650,25650,25650,0
|
|
20230601,111100,3253049850,25650,25600,25700,25500,1154
|
|
20230601,111000,3223545750,25450,25600,25600,25450,1777
|
|
20230601,110900,3178208500,25600,25600,25600,25600,893
|
|
20230601,110800,3155347700,25600,25600,25750,25500,636
|
|
20230601,110700,3139100000,25500,25550,25650,25500,1230
|
|
20230601,110600,3107721100,25600,25600,25600,25600,124
|
|
20230601,110500,3104546700,25600,25600,25600,25600,25
|
|
20230601,110400,3103906700,25650,25700,25750,25650,1494
|
|
20230601,110300,3065581900,25750,26050,26100,25750,4832
|
|
20230601,110200,2940289850,26050,25750,26050,25700,10410
|
|
20230601,110100,2670499150,25750,25750,25750,25750,372
|
|
20230601,110000,2660920150,25750,25550,25750,25550,1216
|
|
20230601,105900,2629672800,25600,25550,25600,25450,3189
|
|
20230601,105800,2548202400,25600,25650,25650,25600,13
|
|
20230601,105700,2547869100,25650,25550,25650,25550,92
|
|
20230601,105600,2545512800,25550,25550,25600,25550,166
|
|
20230601,105500,2541268500,25650,25650,25650,25650,51
|
|
20230601,105400,2539960350,25600,25650,25650,25600,522
|
|
20230601,105300,2526593850,25700,25650,25700,25650,41
|
|
20230601,105200,2525541000,25650,25700,25700,25650,349
|
|
20230601,105100,2516573550,25700,25650,25700,25650,1624
|
|
20230601,105000,2474836850,25650,25650,25650,25650,88
|
|
20230601,104900,2472579650,25650,25600,25650,25600,230
|
|
20230601,104800,2466687700,25600,25550,25700,25550,1328
|
|
20230601,104700,2432658700,25550,25550,25550,25550,278
|
|
20230601,104600,2425555800,25500,25500,25500,25500,91
|
|
20230601,104500,2423235300,25500,25500,25500,25500,399
|
|
20230601,104400,2413060800,25350,25650,25650,25250,2033
|
|
20230601,104300,2361552500,25650,25600,25650,25500,1312
|
|
20230601,104200,2327960700,25550,25500,25550,25500,978
|
|
20230601,104100,2303001850,25500,25500,25500,25450,170
|
|
20230601,104000,2298668550,25450,25450,25450,25450,82
|
|
20230601,103900,2296581650,25400,25400,25400,25400,1
|
|
20230601,103800,2296556250,25450,25450,25450,25450,14
|
|
20230601,103700,2296199950,25450,25400,25450,25400,224
|
|
20230601,103600,2290499250,25450,25300,25450,25300,22
|
|
20230601,103500,2289942500,25250,25250,25250,25250,39
|
|
20230601,103400,2288957750,25250,25350,25400,25250,665
|
|
20230601,103300,2272141400,25350,25350,25350,25350,32
|
|
20230601,103200,2271330200,25350,25350,25350,25300,123
|
|
20230601,103100,2268216450,25400,25400,25400,25400,60
|
|
20230601,103000,2266692450,25350,25450,25450,25350,84
|
|
20230601,102900,2264556450,25300,25400,25400,25150,666
|
|
20230601,102800,2247748850,25400,25400,25400,25400,52
|
|
20230601,102700,2246428050,25500,25500,25500,25500,52
|
|
20230601,102600,2245102050,25500,25550,25550,25300,520
|
|
20230601,102500,2231895200,25550,25500,25550,25500,69
|
|
20230601,102400,2230132600,25550,25550,25550,25550,138
|
|
20230601,102300,2226606700,25550,25650,25650,25550,1046
|
|
20230601,102200,2199871550,25650,25650,25650,25650,144
|
|
20230601,102100,2196177950,25650,25650,25650,25600,572
|
|
20230601,102000,2181508250,25650,25700,25700,25550,296
|
|
20230601,101900,2173925950,25700,25650,25700,25650,257
|
|
20230601,101800,2167326700,25650,25650,25700,25600,1909
|
|
20230601,101700,2118328800,25600,25450,25600,25450,1883
|
|
20230601,101600,2070244500,25400,25400,25400,25400,3
|
|
20230601,101500,2070168300,25400,25400,25450,25400,503
|
|
20230601,101400,2057392050,25450,25350,25450,25350,634
|
|
20230601,101300,2041283300,25250,25300,25300,25250,128
|
|
20230601,101200,2038048800,25350,25400,25400,25350,122
|
|
20230601,101100,2034952950,25400,25400,25400,25350,255
|
|
20230601,101000,2028478700,25400,25400,25400,25400,22
|
|
20230601,100900,2027919900,25450,25350,25450,25350,116
|
|
20230601,100800,2024974200,25350,25350,25350,25350,22
|
|
20230601,100700,2024416500,25350,25500,25500,25350,51
|
|
20230601,100600,2023119550,25300,25450,25500,25300,297
|
|
20230601,100500,2015591500,25400,25350,25400,25350,304
|
|
20230601,100400,2007872150,25350,25500,25500,25350,61
|
|
20230601,100300,2006319750,25400,25450,25500,25250,1127
|
|
20230601,100200,1977787750,25450,25600,25600,25450,133
|
|
20230601,100100,1974390050,25500,25600,25700,25500,1368
|
|
20230601,100000,1939394950,25550,25450,25550,25400,813
|
|
20230601,095900,1918653200,25400,25400,25400,25400,103
|
|
20230601,095800,1916037000,25450,25450,25450,25350,162
|
|
20230601,095700,1911924650,25400,25400,25400,25400,138
|
|
20230601,095600,1908419450,25350,25350,25350,25350,75
|
|
20230601,095500,1906518200,25350,25450,25450,25350,534
|
|
20230601,095400,1892959600,25450,25550,25550,25450,490
|
|
20230601,095300,1880455100,25500,25400,25500,25350,1307
|
|
20230601,095200,1847208700,25450,25250,25450,25200,413
|
|
20230601,095100,1836743150,25200,25200,25200,25150,448
|
|
20230601,095000,1825455300,25200,25350,25350,25200,372
|
|
20230601,094900,1816066400,25350,25400,25400,25300,103
|
|
20230601,094800,1813455400,25400,25100,25400,25100,154
|
|
20230601,094700,1809588800,25100,25350,25350,25100,1918
|
|
20230601,094600,1761276450,25300,25300,25300,25300,32
|
|
20230601,094500,1760466850,25350,25300,25350,25300,91
|
|
20230601,094400,1758161350,25400,25450,25450,25300,1257
|
|
20230601,094300,1726256000,25400,25650,25650,25400,430
|
|
20230601,094200,1715276100,25650,25500,25650,25500,61
|
|
20230601,094100,1713714950,25750,25450,25750,25400,3111
|
|
20230601,094000,1634341700,25500,25400,25500,25150,2559
|
|
20230601,093900,1569631450,25400,25500,25550,25400,759
|
|
20230601,093800,1550313100,25500,25350,25500,25300,347
|
|
20230601,093700,1541523200,25300,25500,25500,25150,1636
|
|
20230601,093600,1500106800,25550,25450,25650,25350,396
|
|
20230601,093500,1490011100,25450,25600,25600,25300,1581
|
|
20230601,093400,1449876800,25650,25900,25950,25400,2413
|
|
20230601,093300,1387660000,25750,25900,26000,25750,6084
|
|
20230601,093200,1229787650,25900,25700,25900,25700,2900
|
|
20230601,093100,1155056450,25700,25400,25850,25400,1975
|
|
20230601,093000,1104427800,25500,25650,25650,25300,2518
|
|
20230601,092900,1040141150,25650,25850,25900,25500,7944
|
|
20230601,092800,835442550,25900,25900,25900,25900,0
|
|
20230601,092700,835442550,25900,25550,25900,25350,3246
|
|
20230601,092600,752039100,25600,25300,25600,25100,4866
|
|
20230601,092500,629030750,25350,24850,25350,24850,7076
|
|
20230601,092400,451747350,24850,24550,24850,24550,2704
|
|
20230601,092300,385018850,24600,24600,24650,24550,934
|
|
20230601,092200,362060000,24600,24600,24600,24600,400
|
|
20230601,092100,352220000,24650,24450,24650,24450,1105
|
|
20230601,092000,325044350,24400,24150,24400,24150,5305
|
|
20230601,091900,196477500,24100,24000,24100,24000,738
|
|
20230601,091800,178750000,24000,24000,24000,24000,0
|
|
20230601,091700,178750000,24000,24000,24000,23850,228
|
|
20230601,091600,173305500,24000,24000,24000,24000,0
|
|
20230601,091500,173305500,24000,24000,24000,24000,0
|
|
20230601,091400,173305500,24000,24000,24000,24000,1
|
|
20230601,091300,173281500,23850,23900,23900,23850,140
|
|
20230601,091200,169942100,23900,23900,23900,23900,325
|
|
20230601,091100,162174600,23900,23950,23950,23900,165
|
|
20230601,091000,158229200,24000,23950,24000,23950,148
|
|
20230601,090900,154680950,23950,23950,23950,23950,105
|
|
20230601,090800,152166200,23900,23900,23900,23900,9
|
|
20230601,090700,151951100,23800,23900,23900,23800,109
|
|
20230601,090600,149352000,23950,23950,23950,23950,1
|
|
20230601,090500,149328050,24000,24150,24150,24000,1602
|
|
20230601,090400,110720700,24250,24250,24250,24250,252
|
|
20230601,090300,104609700,24250,24250,24250,24250,0
|
|
20230601,090200,104609700,24250,24200,24500,24200,900
|
|
20230601,090100,82640750,24500,24000,24550,24000,1800
|
|
20230601,090000,38989950,24000,23550,24000,23550,1624
|