789 lines
42 KiB
CSV
789 lines
42 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,220600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,220500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,220400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,220300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,220200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,220100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,220000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,215000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,214000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,213500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,213000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,212000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,211000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,210500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,210000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,205000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,204000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,203500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,203000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,202000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,201000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,200500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,200000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,195000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,194000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,193500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,193000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,192000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,191000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,190500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,190000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,185000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,184000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,183500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,183000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,182000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,181000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,180500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,180000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,175000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,174000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,173500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,173000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,172000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,171000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,170500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,170000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,165000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,164000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,163500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,163000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,162000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,161000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,160500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,160000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,155000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154600,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,154000,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153900,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153800,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153700,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153600,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,153500,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153400,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153300,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153200,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153100,5868710300,26000,26000,26000,26000,0
|
||
|
|
20230601,153000,5868710300,26000,26000,26000,26000,8108
|
||
|
|
20230601,152900,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152800,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152700,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152600,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152500,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152400,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152300,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152200,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152100,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,152000,5657902300,26000,26000,26000,26000,0
|
||
|
|
20230601,151900,5657902300,26000,26000,26000,25950,130
|
||
|
|
20230601,151800,5654524300,25950,25950,26000,25950,880
|
||
|
|
20230601,151700,5631671250,26000,25950,26000,25950,338
|
||
|
|
20230601,151600,5622892300,25950,26000,26000,25950,337
|
||
|
|
20230601,151500,5614140900,26000,26000,26000,25950,173
|
||
|
|
20230601,151400,5609644100,26000,25950,26000,25950,169
|
||
|
|
20230601,151300,5605251400,25950,25950,26000,25950,192
|
||
|
|
20230601,151200,5600266700,25950,26000,26000,25950,208
|
||
|
|
20230601,151100,5594861600,26000,26000,26000,25950,424
|
||
|
|
20230601,151000,5583844000,26050,26050,26050,25950,285
|
||
|
|
20230601,150900,5576428500,25950,26050,26050,25950,203
|
||
|
|
20230601,150800,5571147150,25950,26000,26050,25950,6111
|
||
|
|
20230601,150700,5412266100,25950,26000,26000,25950,150
|
||
|
|
20230601,150600,5408371650,25950,26000,26000,25950,170
|
||
|
|
20230601,150500,5403951750,26000,26000,26000,25950,129
|
||
|
|
20230601,150400,5400601200,25950,26000,26000,25950,369
|
||
|
|
20230601,150300,5391018400,26000,26000,26000,25950,70
|
||
|
|
20230601,150200,5389199200,25950,26000,26000,25950,88
|
||
|
|
20230601,150100,5386912800,25950,26000,26000,25950,345
|
||
|
|
20230601,150000,5377957750,25950,25950,26000,25950,233
|
||
|
|
20230601,145900,5371908950,25950,25950,26000,25950,139
|
||
|
|
20230601,145800,5368300200,25950,25950,26000,25950,393
|
||
|
|
20230601,145700,5358097000,25950,25950,26000,25950,183
|
||
|
|
20230601,145600,5353344150,26000,26000,26000,25950,382
|
||
|
|
20230601,145500,5343426500,25950,25950,26000,25950,85
|
||
|
|
20230601,145400,5341218350,26000,25950,26000,25950,391
|
||
|
|
20230601,145300,5331062350,25950,25950,26000,25950,101
|
||
|
|
20230601,145200,5328438150,25950,26000,26000,25900,1348
|
||
|
|
20230601,145100,5293467800,25950,25950,26000,25950,261
|
||
|
|
20230601,145000,5286693850,25950,25950,26000,25950,519
|
||
|
|
20230601,144900,5273214400,26000,26000,26000,25950,137
|
||
|
|
20230601,144800,5269657750,25950,26000,26000,25950,197
|
||
|
|
20230601,144700,5264544400,25950,26000,26000,25950,85
|
||
|
|
20230601,144600,5262336900,26000,26000,26000,25950,211
|
||
|
|
20230601,144500,5256857650,25950,25950,26000,25950,213
|
||
|
|
20230601,144400,5251328900,25950,26000,26000,25950,75
|
||
|
|
20230601,144300,5249381050,25950,25950,26000,25950,125
|
||
|
|
20230601,144200,5246133700,25950,25950,26000,25950,228
|
||
|
|
20230601,144100,5240214950,25950,26000,26000,25950,106
|
||
|
|
20230601,144000,5237462200,25950,25950,26000,25950,107
|
||
|
|
20230601,143900,5234683350,26000,25950,26000,25950,233
|
||
|
|
20230601,143800,5228634600,26000,26000,26000,25950,119
|
||
|
|
20230601,143700,5225544100,26000,25950,26000,25950,226
|
||
|
|
20230601,143600,5219673600,26000,25900,26000,25900,198
|
||
|
|
20230601,143500,5214538150,25900,26050,26050,25900,3311
|
||
|
|
20230601,143400,5128630650,26050,26050,26050,26000,146
|
||
|
|
20230601,143300,5124833450,26000,25950,26050,25950,522
|
||
|
|
20230601,143200,5111263350,25950,25950,26000,25950,138
|
||
|
|
20230601,143100,5107681700,25950,25950,26000,25950,306
|
||
|
|
20230601,143000,5099731950,25950,25950,26000,25950,344
|
||
|
|
20230601,142900,5090803000,25950,26000,26050,25950,530
|
||
|
|
20230601,142800,5077027500,26000,25950,26000,25950,841
|
||
|
|
20230601,142700,5055162650,25950,26050,26050,25950,1661
|
||
|
|
20230601,142600,5011972800,26000,25950,26050,25950,1124
|
||
|
|
20230601,142500,4982748250,25950,26000,26000,25950,281
|
||
|
|
20230601,142400,4975450200,26000,25950,26000,25950,117
|
||
|
|
20230601,142300,4972409900,25950,25950,26000,25950,190
|
||
|
|
20230601,142200,4967476900,25950,26000,26000,25950,143
|
||
|
|
20230601,142100,4963765650,25950,26000,26000,25950,410
|
||
|
|
20230601,142000,4953109550,26000,25900,26000,25900,7175
|
||
|
|
20230601,141900,4766616500,25900,25900,25950,25900,183
|
||
|
|
20230601,141800,4761876200,25900,25900,25950,25900,38
|
||
|
|
20230601,141700,4760891950,25900,25900,25950,25900,141
|
||
|
|
20230601,141600,4757239750,25900,25950,25950,25900,197
|
||
|
|
20230601,141500,4752132000,25900,25900,25950,25900,127
|
||
|
|
20230601,141400,4748842650,25950,25900,25950,25900,370
|
||
|
|
20230601,141300,4739259500,25900,25900,25950,25900,345
|
||
|
|
20230601,141200,4730313250,25900,25950,25950,25900,681
|
||
|
|
20230601,141100,4712642400,25950,25950,26000,25950,1314
|
||
|
|
20230601,141000,4678532000,26000,25950,26000,25950,399
|
||
|
|
20230601,140900,4668171650,25950,26000,26000,25950,26
|
||
|
|
20230601,140800,4667496250,26000,25950,26000,25950,214
|
||
|
|
20230601,140700,4661941250,25950,25950,26000,25950,98
|
||
|
|
20230601,140600,4659398100,25950,25900,26000,25900,478
|
||
|
|
20230601,140500,4646996500,25900,25900,25950,25900,2508
|
||
|
|
20230601,140400,4581914700,25950,25900,25950,25900,127
|
||
|
|
20230601,140300,4578624900,25900,25900,25950,25900,339
|
||
|
|
20230601,140200,4569844750,25900,25900,25950,25900,139
|
||
|
|
20230601,140100,4566244150,25900,25900,25950,25900,142
|
||
|
|
20230601,140000,4562566300,25900,25900,25950,25900,65
|
||
|
|
20230601,135900,4560882700,25900,25900,25950,25900,144
|
||
|
|
20230601,135800,4557152400,25900,25900,25950,25900,167
|
||
|
|
20230601,135700,4552827050,25900,25900,25950,25900,183
|
||
|
|
20230601,135600,4548087200,25900,25900,25950,25900,94
|
||
|
|
20230601,135500,4545652250,25950,25950,26000,25900,1122
|
||
|
|
20230601,135400,4516534550,25950,25900,25950,25900,1395
|
||
|
|
20230601,135300,4480346450,25900,25900,25950,25900,122
|
||
|
|
20230601,135200,4477184650,25900,25900,25950,25900,117
|
||
|
|
20230601,135100,4474151200,25900,25900,25950,25900,318
|
||
|
|
20230601,135000,4465911000,25900,25900,25950,25900,70
|
||
|
|
20230601,134900,4464095500,25950,25900,25950,25900,108
|
||
|
|
20230601,134800,4461297750,25900,25900,25950,25900,283
|
||
|
|
20230601,134700,4453967750,25900,25900,25950,25900,23
|
||
|
|
20230601,134600,4453372000,25900,25900,25950,25900,277
|
||
|
|
20230601,134500,4446188600,25900,25900,25950,25900,153
|
||
|
|
20230601,134400,4442225850,25900,25900,25950,25900,108
|
||
|
|
20230601,134300,4439428600,25900,25900,25900,25900,68
|
||
|
|
20230601,134200,4437667400,25950,25900,25950,25900,146
|
||
|
|
20230601,134100,4433885550,25900,25900,25950,25900,68
|
||
|
|
20230601,134000,4432124300,25900,25950,25950,25900,174
|
||
|
|
20230601,133900,4427616150,25900,25900,25950,25900,147
|
||
|
|
20230601,133800,4423808200,25900,25900,25950,25900,126
|
||
|
|
20230601,133700,4420544750,25900,25900,25950,25900,88
|
||
|
|
20230601,133600,4418265300,25950,25950,25950,25900,103
|
||
|
|
20230601,133500,4415597200,25900,25900,25950,25900,143
|
||
|
|
20230601,133400,4411893450,25900,25900,25950,25900,128
|
||
|
|
20230601,133300,4408578200,25900,25900,25950,25900,71
|
||
|
|
20230601,133200,4406739250,25900,25900,25950,25900,156
|
||
|
|
20230601,133100,4402698300,25900,25900,25950,25900,85
|
||
|
|
20230601,133000,4400496750,25950,25900,25950,25900,25
|
||
|
|
20230601,132900,4399849150,25900,25900,25950,25900,308
|
||
|
|
20230601,132800,4391866400,25900,25900,25950,25900,84
|
||
|
|
20230601,132700,4389690750,25900,25850,25950,25850,102
|
||
|
|
20230601,132600,4387049000,25850,25900,25950,25850,179
|
||
|
|
20230601,132500,4382415200,25900,25900,25950,25850,241
|
||
|
|
20230601,132400,4376171050,25850,25850,25850,25850,21
|
||
|
|
20230601,132300,4375628200,25850,25900,25900,25850,977
|
||
|
|
20230601,132200,4350334050,25850,25850,25900,25850,403
|
||
|
|
20230601,132100,4339902800,25850,25900,25950,25850,2568
|
||
|
|
20230601,132000,4273391600,25900,25900,25950,25900,928
|
||
|
|
20230601,131900,4249356200,25900,25900,25950,25900,113
|
||
|
|
20230601,131800,4246428900,25900,25900,25950,25900,73
|
||
|
|
20230601,131700,4244536450,25900,25900,25950,25900,99
|
||
|
|
20230601,131600,4241972300,25900,25900,25950,25900,179
|
||
|
|
20230601,131500,4237335750,25900,25900,25950,25900,97
|
||
|
|
20230601,131400,4234821600,25900,25900,25950,25900,210
|
||
|
|
20230601,131300,4229373400,25900,25900,25950,25900,128
|
||
|
|
20230601,131200,4226056300,25950,25900,25950,25900,186
|
||
|
|
20230601,131100,4221236500,25950,25950,25950,25900,2232
|
||
|
|
20230601,131000,4163317300,25950,25950,26000,25950,290
|
||
|
|
20230601,130900,4155789500,25950,25900,25950,25900,1593
|
||
|
|
20230601,130800,4114455850,25900,25900,25950,25900,91
|
||
|
|
20230601,130700,4112098900,25900,25900,25950,25900,287
|
||
|
|
20230601,130600,4104665550,25900,25950,25950,25900,105
|
||
|
|
20230601,130500,4101945350,25900,25900,25900,25900,210
|
||
|
|
20230601,130400,4096506350,25900,25850,25900,25800,249
|
||
|
|
20230601,130300,4090060850,25900,25800,25900,25800,450
|
||
|
|
20230601,130200,4078419450,25800,25800,25900,25800,61
|
||
|
|
20230601,130100,4076844600,25800,25800,25850,25800,55
|
||
|
|
20230601,130000,4075423800,25800,25850,25900,25800,145
|
||
|
|
20230601,125900,4071680700,25850,25850,25900,25850,121
|
||
|
|
20230601,125800,4068552300,25850,25850,25850,25850,95
|
||
|
|
20230601,125700,4066096550,25850,25850,25850,25850,140
|
||
|
|
20230601,125600,4062477550,25850,25850,25900,25850,223
|
||
|
|
20230601,125500,4056704200,25900,25850,25900,25850,115
|
||
|
|
20230601,125400,4053730300,25850,25900,25900,25850,225
|
||
|
|
20230601,125300,4047907700,25850,25850,25900,25850,73
|
||
|
|
20230601,125200,4046020600,25900,25850,25900,25850,380
|
||
|
|
20230601,125100,4036184750,25850,25850,25900,25850,1075
|
||
|
|
20230601,125000,4008347700,25850,25800,25900,25800,337
|
||
|
|
20230601,124900,3999639950,25800,25800,25850,25800,126
|
||
|
|
20230601,124800,3996386250,25800,25800,25850,25800,210
|
||
|
|
20230601,124700,3990966500,25850,25800,25850,25800,93
|
||
|
|
20230601,124600,3988565600,25850,25850,25850,25800,161
|
||
|
|
20230601,124500,3984409100,25850,25850,25900,25850,105
|
||
|
|
20230601,124400,3981694800,25850,25850,25850,25850,44
|
||
|
|
20230601,124300,3980557400,25850,25850,25900,25800,307
|
||
|
|
20230601,124200,3972621600,25850,25850,25850,25800,71
|
||
|
|
20230601,124100,3970788950,25800,25800,25850,25800,199
|
||
|
|
20230601,124000,3965653000,25800,25850,25850,25800,117
|
||
|
|
20230601,123900,3962630700,25800,25800,25850,25800,81
|
||
|
|
20230601,123800,3960540400,25800,25800,25850,25800,237
|
||
|
|
20230601,123700,3954420800,25800,25800,25800,25800,65
|
||
|
|
20230601,123600,3952743800,25800,25800,25850,25800,78
|
||
|
|
20230601,123500,3950730950,25800,25800,25850,25800,250
|
||
|
|
20230601,123400,3944275600,25800,25850,25850,25800,69
|
||
|
|
20230601,123300,3942495350,25800,25850,25900,25800,349
|
||
|
|
20230601,123200,3933462900,25850,25850,25850,25800,446
|
||
|
|
20230601,123100,3921936500,25850,25800,25850,25800,1223
|
||
|
|
20230601,123000,3890325300,25800,25800,25850,25800,64
|
||
|
|
20230601,122900,3888673900,25850,25800,25850,25800,368
|
||
|
|
20230601,122800,3879178000,25800,25800,25850,25800,110
|
||
|
|
20230601,122700,3876338150,25800,25800,25800,25800,39
|
||
|
|
20230601,122600,3875331950,25800,25800,25850,25800,212
|
||
|
|
20230601,122500,3869861700,25800,25800,25800,25800,75
|
||
|
|
20230601,122400,3867926700,25850,25800,25850,25800,217
|
||
|
|
20230601,122300,3862328050,25800,25850,25850,25800,361
|
||
|
|
20230601,122200,3852998500,25850,25800,25850,25800,151
|
||
|
|
20230601,122100,3849099850,25800,25800,25850,25800,114
|
||
|
|
20230601,122000,3846156550,25800,25800,25850,25800,242
|
||
|
|
20230601,121900,3839911250,25800,25800,25850,25800,165
|
||
|
|
20230601,121800,3835653700,25800,25850,25850,25800,102
|
||
|
|
20230601,121700,3833020700,25800,25800,25850,25800,83
|
||
|
|
20230601,121600,3830879000,25850,25800,25850,25800,204
|
||
|
|
20230601,121500,3825606700,25800,25800,25800,25800,142
|
||
|
|
20230601,121400,3821943100,25800,25750,25800,25750,266
|
||
|
|
20230601,121300,3815080650,25750,25800,25800,25750,122
|
||
|
|
20230601,121200,3811933750,25850,25800,25850,25750,240
|
||
|
|
20230601,121100,3805741500,25750,25800,25800,25750,35
|
||
|
|
20230601,121000,3804838650,25800,25800,25850,25800,336
|
||
|
|
20230601,120900,3796167550,25800,25800,25850,25800,210
|
||
|
|
20230601,120800,3790747200,25800,25800,25850,25800,64
|
||
|
|
20230601,120700,3789095950,25800,25800,25850,25800,230
|
||
|
|
20230601,120600,3783161900,25800,25800,25850,25800,135
|
||
|
|
20230601,120500,3779676850,25800,25800,25850,25800,77
|
||
|
|
20230601,120400,3777687900,25800,25800,25850,25800,122
|
||
|
|
20230601,120300,3774540200,25800,25800,25800,25800,124
|
||
|
|
20230601,120200,3771341000,25750,25800,25800,25750,387
|
||
|
|
20230601,120100,3761367650,25800,25750,25800,25750,121
|
||
|
|
20230601,120000,3758245900,25800,25750,25850,25750,549
|
||
|
|
20230601,115900,3744062550,25800,25750,25800,25750,145
|
||
|
|
20230601,115800,3740321850,25750,25750,25750,25750,39
|
||
|
|
20230601,115700,3739317600,25800,25800,25800,25750,128
|
||
|
|
20230601,115600,3736018350,25800,25800,25850,25750,542
|
||
|
|
20230601,115500,3722034800,25800,25750,25800,25750,116
|
||
|
|
20230601,115400,3719045500,25750,25800,25850,25750,416
|
||
|
|
20230601,115300,3708314200,25800,25850,25850,25800,73
|
||
|
|
20230601,115200,3706428550,25800,25800,25800,25800,103
|
||
|
|
20230601,115100,3703771150,25800,25850,25850,25800,176
|
||
|
|
20230601,115000,3699228700,25800,25800,25850,25800,107
|
||
|
|
20230601,114900,3696468000,25800,25850,25850,25800,116
|
||
|
|
20230601,114800,3693473000,25850,25750,25850,25750,81
|
||
|
|
20230601,114700,3691386100,25750,25800,25850,25750,276
|
||
|
|
20230601,114600,3684272700,25800,25800,25800,25800,50
|
||
|
|
20230601,114500,3682982700,25800,25800,25800,25800,78
|
||
|
|
20230601,114400,3680970300,25800,25800,25850,25800,352
|
||
|
|
20230601,114300,3671885300,25750,25800,25800,25750,321
|
||
|
|
20230601,114200,3663606000,25750,25750,25800,25750,12
|
||
|
|
20230601,114100,3663296750,25750,25750,25800,25750,271
|
||
|
|
20230601,114000,3656317050,25750,25800,25800,25750,64
|
||
|
|
20230601,113900,3654667400,25800,25750,25800,25750,144
|
||
|
|
20230601,113800,3650953350,25750,25750,25800,25750,125
|
||
|
|
20230601,113700,3647732550,25750,25750,25800,25750,12
|
||
|
|
20230601,113600,3647423250,25750,25750,25800,25750,631
|
||
|
|
20230601,113500,3631144650,25750,25750,25800,25700,2282
|
||
|
|
20230601,113400,3572285900,25750,25700,25750,25700,921
|
||
|
|
20230601,113300,3548572500,25750,25750,25750,25700,132
|
||
|
|
20230601,113200,3545174250,25700,25700,25750,25700,99
|
||
|
|
20230601,113100,3542629800,25750,25750,25750,25700,41
|
||
|
|
20230601,113000,3541574100,25700,25700,25700,25700,69
|
||
|
|
20230601,112900,3539800800,25750,25700,25750,25700,111
|
||
|
|
20230601,112800,3536947700,25700,25700,25750,25700,67
|
||
|
|
20230601,112700,3535223500,25700,25700,25750,25700,64
|
||
|
|
20230601,112600,3533577600,25750,25700,25750,25700,18
|
||
|
|
20230601,112500,3533114150,25750,25700,25750,25700,121
|
||
|
|
20230601,112400,3530002300,25700,25750,25750,25700,127
|
||
|
|
20230601,112300,3526738300,25700,25700,25750,25700,194
|
||
|
|
20230601,112200,3521750100,25700,25700,25700,25700,61
|
||
|
|
20230601,112100,3520182400,25750,25750,25750,25700,74
|
||
|
|
20230601,112000,3518278650,25700,25700,25700,25700,278
|
||
|
|
20230601,111900,3511134050,25700,25700,25750,25700,299
|
||
|
|
20230601,111800,3503446050,25700,25700,25700,25650,975
|
||
|
|
20230601,111700,3478388750,25700,25650,25700,25650,51
|
||
|
|
20230601,111600,3477080550,25650,25650,25700,25650,131
|
||
|
|
20230601,111500,3473720000,25650,25700,25700,25650,172
|
||
|
|
20230601,111400,3469307100,25700,25650,25700,25650,428
|
||
|
|
20230601,111300,3458326350,25700,25750,25750,25650,236
|
||
|
|
20230601,111200,3452262200,25700,25700,25700,25700,124
|
||
|
|
20230601,111100,3449075400,25700,25750,25750,25700,105
|
||
|
|
20230601,111000,3446376750,25700,25700,25750,25700,212
|
||
|
|
20230601,110900,3440928300,25750,25700,25750,25700,30
|
||
|
|
20230601,110800,3440156600,25700,25700,25700,25650,1026
|
||
|
|
20230601,110700,3413789850,25700,25700,25700,25650,11
|
||
|
|
20230601,110600,3413507300,25650,25650,25700,25650,128
|
||
|
|
20230601,110500,3410222650,25650,25700,25700,25650,53
|
||
|
|
20230601,110400,3408861150,25700,25650,25700,25650,22
|
||
|
|
20230601,110300,3408296750,25650,25650,25700,25650,103
|
||
|
|
20230601,110200,3405654300,25700,25650,25700,25650,1540
|
||
|
|
20230601,110100,3366100250,25600,25650,25650,25600,6082
|
||
|
|
20230601,110000,3210362350,25650,25700,25700,25650,182
|
||
|
|
20230601,105900,3205693750,25700,25700,25700,25600,1551
|
||
|
|
20230601,105800,3165889650,25700,25750,25800,25550,10930
|
||
|
|
20230601,105700,2885818000,25750,25750,25800,25750,100
|
||
|
|
20230601,105600,2883241900,25750,25750,25750,25750,184
|
||
|
|
20230601,105500,2878503900,25750,25750,25750,25700,64
|
||
|
|
20230601,105400,2876858850,25700,25700,25750,25700,101
|
||
|
|
20230601,105300,2874262000,25700,25750,25750,25700,36
|
||
|
|
20230601,105200,2873335800,25750,25700,25750,25700,946
|
||
|
|
20230601,105100,2849023450,25700,25700,25750,25700,1242
|
||
|
|
20230601,105000,2817103400,25750,25750,25750,25700,87
|
||
|
|
20230601,104900,2814865150,25700,25750,25750,25700,134
|
||
|
|
20230601,104800,2811417350,25750,25750,25750,25750,125
|
||
|
|
20230601,104700,2808198600,25750,25750,25750,25700,147
|
||
|
|
20230601,104600,2804416450,25750,25750,25750,25700,319
|
||
|
|
20230601,104500,2796205000,25750,25750,25750,25700,1057
|
||
|
|
20230601,104400,2768987300,25700,25700,25700,25700,119
|
||
|
|
20230601,104300,2765929000,25700,25750,25800,25700,4078
|
||
|
|
20230601,104200,2660920150,25750,25800,25800,25750,116
|
||
|
|
20230601,104100,2657930500,25750,25750,25750,25750,375
|
||
|
|
20230601,104000,2648274250,25750,25750,25800,25700,1077
|
||
|
|
20230601,103900,2620542450,25750,25850,25900,25750,2412
|
||
|
|
20230601,103800,2558242500,25850,25900,25900,25850,218
|
||
|
|
20230601,103700,2552604400,25900,25900,25950,25900,66
|
||
|
|
20230601,103600,2550894850,25950,25850,25950,25850,427
|
||
|
|
20230601,103500,2539831550,25900,25900,25950,25850,210
|
||
|
|
20230601,103400,2534396000,25900,25900,25900,25850,24
|
||
|
|
20230601,103300,2533774700,25900,26000,26050,25850,3463
|
||
|
|
20230601,103200,2443910850,26000,26000,26050,25950,413
|
||
|
|
20230601,103100,2433175650,26000,26000,26050,25950,535
|
||
|
|
20230601,103000,2419263500,26000,26000,26000,25950,354
|
||
|
|
20230601,102900,2410065700,26000,25950,26000,25900,2442
|
||
|
|
20230601,102800,2346586950,25950,25850,25950,25850,3950
|
||
|
|
20230601,102700,2244263750,25800,25850,25850,25800,292
|
||
|
|
20230601,102600,2236720750,25850,25800,25850,25800,257
|
||
|
|
20230601,102500,2230081400,25850,25800,25850,25800,197
|
||
|
|
20230601,102400,2224989550,25800,25850,25850,25800,191
|
||
|
|
20230601,102300,2220060200,25850,25850,25850,25800,22
|
||
|
|
20230601,102200,2219492050,25800,25800,25850,25800,172
|
||
|
|
20230601,102100,2215053250,25800,25800,25850,25750,1530
|
||
|
|
20230601,102000,2175561200,25800,25700,25800,25700,159
|
||
|
|
20230601,101900,2171470600,25750,25750,25750,25700,136
|
||
|
|
20230601,101800,2167972350,25750,25750,25750,25700,240
|
||
|
|
20230601,101700,2161796500,25700,25750,25750,25700,3763
|
||
|
|
20230601,101600,2064901250,25800,25800,25800,25750,186
|
||
|
|
20230601,101500,2060107900,25800,25800,25800,25800,40
|
||
|
|
20230601,101400,2059075900,25800,25750,25800,25750,60
|
||
|
|
20230601,101300,2057529750,25750,25700,25800,25700,592
|
||
|
|
20230601,101200,2042288500,25750,25750,25750,25700,85
|
||
|
|
20230601,101100,2040101850,25700,25700,25750,25700,43
|
||
|
|
20230601,101000,2038996600,25700,25700,25700,25700,821
|
||
|
|
20230601,100900,2017896900,25650,25650,25700,25650,190
|
||
|
|
20230601,100800,2013022950,25700,25700,25700,25650,475
|
||
|
|
20230601,100700,2000821100,25700,25700,25700,25650,97
|
||
|
|
20230601,100600,1998329400,25700,25650,25700,25650,1200
|
||
|
|
20230601,100500,1967547300,25650,25650,25650,25600,1698
|
||
|
|
20230601,100400,1924001350,25700,25650,25700,25650,80
|
||
|
|
20230601,100300,1921948850,25700,25650,25700,25650,181
|
||
|
|
20230601,100200,1917304200,25650,25650,25650,25650,117
|
||
|
|
20230601,100100,1914303150,25600,25600,25700,25600,1447
|
||
|
|
20230601,100000,1877237050,25600,25600,25600,25550,364
|
||
|
|
20230601,095900,1867933100,25600,25600,25650,25600,141
|
||
|
|
20230601,095800,1864323400,25600,25550,25600,25550,1864
|
||
|
|
20230601,095700,1816608200,25600,25600,25600,25600,104
|
||
|
|
20230601,095600,1813945800,25600,25600,25600,25550,4455
|
||
|
|
20230601,095500,1700083150,25600,25600,25600,25600,610
|
||
|
|
20230601,095400,1684467150,25600,25650,25650,25600,478
|
||
|
|
20230601,095300,1672215700,25650,25700,25700,25650,65
|
||
|
|
20230601,095200,1670547850,25650,25650,25700,25650,9
|
||
|
|
20230601,095100,1670316800,25600,25650,25700,25550,2409
|
||
|
|
20230601,095000,1608576300,25600,25600,25600,25600,2067
|
||
|
|
20230601,094900,1555661100,25650,25600,25650,25600,17
|
||
|
|
20230601,094800,1555225550,25650,25600,25650,25600,3
|
||
|
|
20230601,094700,1555148700,25600,25650,25650,25600,94
|
||
|
|
20230601,094600,1552740700,25650,25600,25650,25600,50
|
||
|
|
20230601,094500,1551460200,25600,25600,25600,25600,161
|
||
|
|
20230601,094400,1547338600,25600,25600,25600,25550,933
|
||
|
|
20230601,094300,1523453900,25600,25600,25600,25550,2318
|
||
|
|
20230601,094200,1464116600,25600,25600,25600,25600,3455
|
||
|
|
20230601,094100,1375668600,25600,25600,25650,25600,526
|
||
|
|
20230601,094000,1362202500,25650,25650,25650,25650,1244
|
||
|
|
20230601,093900,1330293900,25650,25700,25700,25650,427
|
||
|
|
20230601,093800,1319340800,25650,25750,25750,25650,2220
|
||
|
|
20230601,093700,1262311550,25750,25700,25750,25700,672
|
||
|
|
20230601,093600,1245020150,25700,25850,25850,25700,3301
|
||
|
|
20230601,093500,1159990800,25850,25850,25850,25850,144
|
||
|
|
20230601,093400,1156268400,25850,25800,25850,25800,1081
|
||
|
|
20230601,093300,1128375450,25800,25850,25900,25800,1239
|
||
|
|
20230601,093200,1096403500,25850,25850,25900,25850,334
|
||
|
|
20230601,093100,1087769550,25850,25850,25850,25850,384
|
||
|
|
20230601,093000,1077843150,25850,25800,25850,25750,1571
|
||
|
|
20230601,092900,1037336400,25800,25800,25800,25750,2383
|
||
|
|
20230601,092800,975863450,25850,25850,25900,25800,2689
|
||
|
|
20230601,092700,906439350,25850,25900,25950,25850,1261
|
||
|
|
20230601,092600,873801250,25900,25900,25900,25850,1414
|
||
|
|
20230601,092500,837179650,25850,25850,25850,25850,254
|
||
|
|
20230601,092400,830613750,25850,25850,25850,25800,1151
|
||
|
|
20230601,092300,800860500,25850,25850,25850,25800,439
|
||
|
|
20230601,092200,789512600,25850,25850,25850,25850,360
|
||
|
|
20230601,092100,780206600,25850,25750,25850,25750,1228
|
||
|
|
20230601,092000,748491100,25750,25700,25750,25700,553
|
||
|
|
20230601,091900,734251850,25700,25750,25750,25700,328
|
||
|
|
20230601,091800,725806700,25750,25700,25750,25650,538
|
||
|
|
20230601,091700,711982100,25700,25700,25700,25650,236
|
||
|
|
20230601,091600,705927900,25700,25750,25750,25650,1813
|
||
|
|
20230601,091500,659335550,25700,25700,25750,25650,992
|
||
|
|
20230601,091400,633855550,25700,25650,25700,25650,494
|
||
|
|
20230601,091300,621180700,25650,25650,25700,25650,491
|
||
|
|
20230601,091200,608585050,25650,25700,25700,25650,27
|
||
|
|
20230601,091100,607891250,25700,25650,25700,25650,139
|
||
|
|
20230601,091000,604323750,25700,25550,25700,25550,624
|
||
|
|
20230601,090900,588349900,25550,25550,25550,25500,1684
|
||
|
|
20230601,090800,545350950,25550,25550,25550,25500,447
|
||
|
|
20230601,090700,533948400,25550,25550,25550,25500,3210
|
||
|
|
20230601,090600,452085400,25550,25650,25650,25500,4161
|
||
|
|
20230601,090500,345704300,25650,25700,25700,25600,2133
|
||
|
|
20230601,090400,290981100,25700,25750,25800,25700,104
|
||
|
|
20230601,090300,288303850,25750,25650,25800,25650,426
|
||
|
|
20230601,090200,277332550,25650,25550,25650,25550,2885
|
||
|
|
20230601,090100,203511900,25550,25650,25650,25500,3251
|
||
|
|
20230601,090000,120402350,25700,25700,25750,25600,4688
|