844 lines
46 KiB
CSV
844 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,230100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,230000,22809125940,16750,16750,16750,16750,0
|
|
20230601,225900,22809125940,16750,16750,16750,16750,0
|
|
20230601,225800,22809125940,16750,16750,16750,16750,0
|
|
20230601,225700,22809125940,16750,16750,16750,16750,0
|
|
20230601,225600,22809125940,16750,16750,16750,16750,0
|
|
20230601,225500,22809125940,16750,16750,16750,16750,0
|
|
20230601,225400,22809125940,16750,16750,16750,16750,0
|
|
20230601,225300,22809125940,16750,16750,16750,16750,0
|
|
20230601,225200,22809125940,16750,16750,16750,16750,0
|
|
20230601,225100,22809125940,16750,16750,16750,16750,0
|
|
20230601,225000,22809125940,16750,16750,16750,16750,0
|
|
20230601,224900,22809125940,16750,16750,16750,16750,0
|
|
20230601,224800,22809125940,16750,16750,16750,16750,0
|
|
20230601,224700,22809125940,16750,16750,16750,16750,0
|
|
20230601,224600,22809125940,16750,16750,16750,16750,0
|
|
20230601,224500,22809125940,16750,16750,16750,16750,0
|
|
20230601,224400,22809125940,16750,16750,16750,16750,0
|
|
20230601,224300,22809125940,16750,16750,16750,16750,0
|
|
20230601,224200,22809125940,16750,16750,16750,16750,0
|
|
20230601,224100,22809125940,16750,16750,16750,16750,0
|
|
20230601,224000,22809125940,16750,16750,16750,16750,0
|
|
20230601,223900,22809125940,16750,16750,16750,16750,0
|
|
20230601,223800,22809125940,16750,16750,16750,16750,0
|
|
20230601,223700,22809125940,16750,16750,16750,16750,0
|
|
20230601,223600,22809125940,16750,16750,16750,16750,0
|
|
20230601,223500,22809125940,16750,16750,16750,16750,0
|
|
20230601,223400,22809125940,16750,16750,16750,16750,0
|
|
20230601,223300,22809125940,16750,16750,16750,16750,0
|
|
20230601,223200,22809125940,16750,16750,16750,16750,0
|
|
20230601,223100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,223000,22809125940,16750,16750,16750,16750,0
|
|
20230601,222900,22809125940,16750,16750,16750,16750,0
|
|
20230601,222800,22809125940,16750,16750,16750,16750,0
|
|
20230601,222700,22809125940,16750,16750,16750,16750,0
|
|
20230601,222600,22809125940,16750,16750,16750,16750,0
|
|
20230601,222500,22809125940,16750,16750,16750,16750,0
|
|
20230601,222400,22809125940,16750,16750,16750,16750,0
|
|
20230601,222300,22809125940,16750,16750,16750,16750,0
|
|
20230601,222200,22809125940,16750,16750,16750,16750,0
|
|
20230601,222100,22809125940,16750,16750,16750,16750,0
|
|
20230601,222000,22809125940,16750,16750,16750,16750,0
|
|
20230601,221900,22809125940,16750,16750,16750,16750,0
|
|
20230601,221800,22809125940,16750,16750,16750,16750,0
|
|
20230601,221700,22809125940,16750,16750,16750,16750,0
|
|
20230601,221600,22809125940,16750,16750,16750,16750,0
|
|
20230601,221500,22809125940,16750,16750,16750,16750,0
|
|
20230601,221400,22809125940,16750,16750,16750,16750,0
|
|
20230601,221300,22809125940,16750,16750,16750,16750,0
|
|
20230601,221200,22809125940,16750,16750,16750,16750,0
|
|
20230601,221100,22809125940,16750,16750,16750,16750,0
|
|
20230601,221000,22809125940,16750,16750,16750,16750,0
|
|
20230601,220900,22809125940,16750,16750,16750,16750,0
|
|
20230601,220800,22809125940,16750,16750,16750,16750,0
|
|
20230601,220700,22809125940,16750,16750,16750,16750,0
|
|
20230601,220600,22809125940,16750,16750,16750,16750,0
|
|
20230601,220500,22809125940,16750,16750,16750,16750,0
|
|
20230601,220400,22809125940,16750,16750,16750,16750,0
|
|
20230601,220300,22809125940,16750,16750,16750,16750,0
|
|
20230601,220200,22809125940,16750,16750,16750,16750,0
|
|
20230601,220100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,220000,22809125940,16750,16750,16750,16750,0
|
|
20230601,215900,22809125940,16750,16750,16750,16750,0
|
|
20230601,215800,22809125940,16750,16750,16750,16750,0
|
|
20230601,215700,22809125940,16750,16750,16750,16750,0
|
|
20230601,215600,22809125940,16750,16750,16750,16750,0
|
|
20230601,215500,22809125940,16750,16750,16750,16750,0
|
|
20230601,215400,22809125940,16750,16750,16750,16750,0
|
|
20230601,215300,22809125940,16750,16750,16750,16750,0
|
|
20230601,215200,22809125940,16750,16750,16750,16750,0
|
|
20230601,215100,22809125940,16750,16750,16750,16750,0
|
|
20230601,215000,22809125940,16750,16750,16750,16750,0
|
|
20230601,214900,22809125940,16750,16750,16750,16750,0
|
|
20230601,214800,22809125940,16750,16750,16750,16750,0
|
|
20230601,214700,22809125940,16750,16750,16750,16750,0
|
|
20230601,214600,22809125940,16750,16750,16750,16750,0
|
|
20230601,214500,22809125940,16750,16750,16750,16750,0
|
|
20230601,214400,22809125940,16750,16750,16750,16750,0
|
|
20230601,214300,22809125940,16750,16750,16750,16750,0
|
|
20230601,214200,22809125940,16750,16750,16750,16750,0
|
|
20230601,214100,22809125940,16750,16750,16750,16750,0
|
|
20230601,214000,22809125940,16750,16750,16750,16750,0
|
|
20230601,213900,22809125940,16750,16750,16750,16750,0
|
|
20230601,213800,22809125940,16750,16750,16750,16750,0
|
|
20230601,213700,22809125940,16750,16750,16750,16750,0
|
|
20230601,213600,22809125940,16750,16750,16750,16750,0
|
|
20230601,213500,22809125940,16750,16750,16750,16750,0
|
|
20230601,213400,22809125940,16750,16750,16750,16750,0
|
|
20230601,213300,22809125940,16750,16750,16750,16750,0
|
|
20230601,213200,22809125940,16750,16750,16750,16750,0
|
|
20230601,213100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,213000,22809125940,16750,16750,16750,16750,0
|
|
20230601,212900,22809125940,16750,16750,16750,16750,0
|
|
20230601,212800,22809125940,16750,16750,16750,16750,0
|
|
20230601,212700,22809125940,16750,16750,16750,16750,0
|
|
20230601,212600,22809125940,16750,16750,16750,16750,0
|
|
20230601,212500,22809125940,16750,16750,16750,16750,0
|
|
20230601,212400,22809125940,16750,16750,16750,16750,0
|
|
20230601,212300,22809125940,16750,16750,16750,16750,0
|
|
20230601,212200,22809125940,16750,16750,16750,16750,0
|
|
20230601,212100,22809125940,16750,16750,16750,16750,0
|
|
20230601,212000,22809125940,16750,16750,16750,16750,0
|
|
20230601,211900,22809125940,16750,16750,16750,16750,0
|
|
20230601,211800,22809125940,16750,16750,16750,16750,0
|
|
20230601,211700,22809125940,16750,16750,16750,16750,0
|
|
20230601,211600,22809125940,16750,16750,16750,16750,0
|
|
20230601,211500,22809125940,16750,16750,16750,16750,0
|
|
20230601,211400,22809125940,16750,16750,16750,16750,0
|
|
20230601,211300,22809125940,16750,16750,16750,16750,0
|
|
20230601,211200,22809125940,16750,16750,16750,16750,0
|
|
20230601,211100,22809125940,16750,16750,16750,16750,0
|
|
20230601,211000,22809125940,16750,16750,16750,16750,0
|
|
20230601,210900,22809125940,16750,16750,16750,16750,0
|
|
20230601,210800,22809125940,16750,16750,16750,16750,0
|
|
20230601,210700,22809125940,16750,16750,16750,16750,0
|
|
20230601,210600,22809125940,16750,16750,16750,16750,0
|
|
20230601,210500,22809125940,16750,16750,16750,16750,0
|
|
20230601,210400,22809125940,16750,16750,16750,16750,0
|
|
20230601,210300,22809125940,16750,16750,16750,16750,0
|
|
20230601,210200,22809125940,16750,16750,16750,16750,0
|
|
20230601,210100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,210000,22809125940,16750,16750,16750,16750,0
|
|
20230601,205900,22809125940,16750,16750,16750,16750,0
|
|
20230601,205800,22809125940,16750,16750,16750,16750,0
|
|
20230601,205700,22809125940,16750,16750,16750,16750,0
|
|
20230601,205600,22809125940,16750,16750,16750,16750,0
|
|
20230601,205500,22809125940,16750,16750,16750,16750,0
|
|
20230601,205400,22809125940,16750,16750,16750,16750,0
|
|
20230601,205300,22809125940,16750,16750,16750,16750,0
|
|
20230601,205200,22809125940,16750,16750,16750,16750,0
|
|
20230601,205100,22809125940,16750,16750,16750,16750,0
|
|
20230601,205000,22809125940,16750,16750,16750,16750,0
|
|
20230601,204900,22809125940,16750,16750,16750,16750,0
|
|
20230601,204800,22809125940,16750,16750,16750,16750,0
|
|
20230601,204700,22809125940,16750,16750,16750,16750,0
|
|
20230601,204600,22809125940,16750,16750,16750,16750,0
|
|
20230601,204500,22809125940,16750,16750,16750,16750,0
|
|
20230601,204400,22809125940,16750,16750,16750,16750,0
|
|
20230601,204300,22809125940,16750,16750,16750,16750,0
|
|
20230601,204200,22809125940,16750,16750,16750,16750,0
|
|
20230601,204100,22809125940,16750,16750,16750,16750,0
|
|
20230601,204000,22809125940,16750,16750,16750,16750,0
|
|
20230601,203900,22809125940,16750,16750,16750,16750,0
|
|
20230601,203800,22809125940,16750,16750,16750,16750,0
|
|
20230601,203700,22809125940,16750,16750,16750,16750,0
|
|
20230601,203600,22809125940,16750,16750,16750,16750,0
|
|
20230601,203500,22809125940,16750,16750,16750,16750,0
|
|
20230601,203400,22809125940,16750,16750,16750,16750,0
|
|
20230601,203300,22809125940,16750,16750,16750,16750,0
|
|
20230601,203200,22809125940,16750,16750,16750,16750,0
|
|
20230601,203100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,203000,22809125940,16750,16750,16750,16750,0
|
|
20230601,202900,22809125940,16750,16750,16750,16750,0
|
|
20230601,202800,22809125940,16750,16750,16750,16750,0
|
|
20230601,202700,22809125940,16750,16750,16750,16750,0
|
|
20230601,202600,22809125940,16750,16750,16750,16750,0
|
|
20230601,202500,22809125940,16750,16750,16750,16750,0
|
|
20230601,202400,22809125940,16750,16750,16750,16750,0
|
|
20230601,202300,22809125940,16750,16750,16750,16750,0
|
|
20230601,202200,22809125940,16750,16750,16750,16750,0
|
|
20230601,202100,22809125940,16750,16750,16750,16750,0
|
|
20230601,202000,22809125940,16750,16750,16750,16750,0
|
|
20230601,201900,22809125940,16750,16750,16750,16750,0
|
|
20230601,201800,22809125940,16750,16750,16750,16750,0
|
|
20230601,201700,22809125940,16750,16750,16750,16750,0
|
|
20230601,201600,22809125940,16750,16750,16750,16750,0
|
|
20230601,201500,22809125940,16750,16750,16750,16750,0
|
|
20230601,201400,22809125940,16750,16750,16750,16750,0
|
|
20230601,201300,22809125940,16750,16750,16750,16750,0
|
|
20230601,201200,22809125940,16750,16750,16750,16750,0
|
|
20230601,201100,22809125940,16750,16750,16750,16750,0
|
|
20230601,201000,22809125940,16750,16750,16750,16750,0
|
|
20230601,200900,22809125940,16750,16750,16750,16750,0
|
|
20230601,200800,22809125940,16750,16750,16750,16750,0
|
|
20230601,200700,22809125940,16750,16750,16750,16750,0
|
|
20230601,200600,22809125940,16750,16750,16750,16750,0
|
|
20230601,200500,22809125940,16750,16750,16750,16750,0
|
|
20230601,200400,22809125940,16750,16750,16750,16750,0
|
|
20230601,200300,22809125940,16750,16750,16750,16750,0
|
|
20230601,200200,22809125940,16750,16750,16750,16750,0
|
|
20230601,200100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,200000,22809125940,16750,16750,16750,16750,0
|
|
20230601,195900,22809125940,16750,16750,16750,16750,0
|
|
20230601,195800,22809125940,16750,16750,16750,16750,0
|
|
20230601,195700,22809125940,16750,16750,16750,16750,0
|
|
20230601,195600,22809125940,16750,16750,16750,16750,0
|
|
20230601,195500,22809125940,16750,16750,16750,16750,0
|
|
20230601,195400,22809125940,16750,16750,16750,16750,0
|
|
20230601,195300,22809125940,16750,16750,16750,16750,0
|
|
20230601,195200,22809125940,16750,16750,16750,16750,0
|
|
20230601,195100,22809125940,16750,16750,16750,16750,0
|
|
20230601,195000,22809125940,16750,16750,16750,16750,0
|
|
20230601,194900,22809125940,16750,16750,16750,16750,0
|
|
20230601,194800,22809125940,16750,16750,16750,16750,0
|
|
20230601,194700,22809125940,16750,16750,16750,16750,0
|
|
20230601,194600,22809125940,16750,16750,16750,16750,0
|
|
20230601,194500,22809125940,16750,16750,16750,16750,0
|
|
20230601,194400,22809125940,16750,16750,16750,16750,0
|
|
20230601,194300,22809125940,16750,16750,16750,16750,0
|
|
20230601,194200,22809125940,16750,16750,16750,16750,0
|
|
20230601,194100,22809125940,16750,16750,16750,16750,0
|
|
20230601,194000,22809125940,16750,16750,16750,16750,0
|
|
20230601,193900,22809125940,16750,16750,16750,16750,0
|
|
20230601,193800,22809125940,16750,16750,16750,16750,0
|
|
20230601,193700,22809125940,16750,16750,16750,16750,0
|
|
20230601,193600,22809125940,16750,16750,16750,16750,0
|
|
20230601,193500,22809125940,16750,16750,16750,16750,0
|
|
20230601,193400,22809125940,16750,16750,16750,16750,0
|
|
20230601,193300,22809125940,16750,16750,16750,16750,0
|
|
20230601,193200,22809125940,16750,16750,16750,16750,0
|
|
20230601,193100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,193000,22809125940,16750,16750,16750,16750,0
|
|
20230601,192900,22809125940,16750,16750,16750,16750,0
|
|
20230601,192800,22809125940,16750,16750,16750,16750,0
|
|
20230601,192700,22809125940,16750,16750,16750,16750,0
|
|
20230601,192600,22809125940,16750,16750,16750,16750,0
|
|
20230601,192500,22809125940,16750,16750,16750,16750,0
|
|
20230601,192400,22809125940,16750,16750,16750,16750,0
|
|
20230601,192300,22809125940,16750,16750,16750,16750,0
|
|
20230601,192200,22809125940,16750,16750,16750,16750,0
|
|
20230601,192100,22809125940,16750,16750,16750,16750,0
|
|
20230601,192000,22809125940,16750,16750,16750,16750,0
|
|
20230601,191900,22809125940,16750,16750,16750,16750,0
|
|
20230601,191800,22809125940,16750,16750,16750,16750,0
|
|
20230601,191700,22809125940,16750,16750,16750,16750,0
|
|
20230601,191600,22809125940,16750,16750,16750,16750,0
|
|
20230601,191500,22809125940,16750,16750,16750,16750,0
|
|
20230601,191400,22809125940,16750,16750,16750,16750,0
|
|
20230601,191300,22809125940,16750,16750,16750,16750,0
|
|
20230601,191200,22809125940,16750,16750,16750,16750,0
|
|
20230601,191100,22809125940,16750,16750,16750,16750,0
|
|
20230601,191000,22809125940,16750,16750,16750,16750,0
|
|
20230601,190900,22809125940,16750,16750,16750,16750,0
|
|
20230601,190800,22809125940,16750,16750,16750,16750,0
|
|
20230601,190700,22809125940,16750,16750,16750,16750,0
|
|
20230601,190600,22809125940,16750,16750,16750,16750,0
|
|
20230601,190500,22809125940,16750,16750,16750,16750,0
|
|
20230601,190400,22809125940,16750,16750,16750,16750,0
|
|
20230601,190300,22809125940,16750,16750,16750,16750,0
|
|
20230601,190200,22809125940,16750,16750,16750,16750,0
|
|
20230601,190100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,190000,22809125940,16750,16750,16750,16750,0
|
|
20230601,185900,22809125940,16750,16750,16750,16750,0
|
|
20230601,185800,22809125940,16750,16750,16750,16750,0
|
|
20230601,185700,22809125940,16750,16750,16750,16750,0
|
|
20230601,185600,22809125940,16750,16750,16750,16750,0
|
|
20230601,185500,22809125940,16750,16750,16750,16750,0
|
|
20230601,185400,22809125940,16750,16750,16750,16750,0
|
|
20230601,185300,22809125940,16750,16750,16750,16750,0
|
|
20230601,185200,22809125940,16750,16750,16750,16750,0
|
|
20230601,185100,22809125940,16750,16750,16750,16750,0
|
|
20230601,185000,22809125940,16750,16750,16750,16750,0
|
|
20230601,184900,22809125940,16750,16750,16750,16750,0
|
|
20230601,184800,22809125940,16750,16750,16750,16750,0
|
|
20230601,184700,22809125940,16750,16750,16750,16750,0
|
|
20230601,184600,22809125940,16750,16750,16750,16750,0
|
|
20230601,184500,22809125940,16750,16750,16750,16750,0
|
|
20230601,184400,22809125940,16750,16750,16750,16750,0
|
|
20230601,184300,22809125940,16750,16750,16750,16750,0
|
|
20230601,184200,22809125940,16750,16750,16750,16750,0
|
|
20230601,184100,22809125940,16750,16750,16750,16750,0
|
|
20230601,184000,22809125940,16750,16750,16750,16750,0
|
|
20230601,183900,22809125940,16750,16750,16750,16750,0
|
|
20230601,183800,22809125940,16750,16750,16750,16750,0
|
|
20230601,183700,22809125940,16750,16750,16750,16750,0
|
|
20230601,183600,22809125940,16750,16750,16750,16750,0
|
|
20230601,183500,22809125940,16750,16750,16750,16750,0
|
|
20230601,183400,22809125940,16750,16750,16750,16750,0
|
|
20230601,183300,22809125940,16750,16750,16750,16750,0
|
|
20230601,183200,22809125940,16750,16750,16750,16750,0
|
|
20230601,183100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,183000,22809125940,16750,16750,16750,16750,0
|
|
20230601,182900,22809125940,16750,16750,16750,16750,0
|
|
20230601,182800,22809125940,16750,16750,16750,16750,0
|
|
20230601,182700,22809125940,16750,16750,16750,16750,0
|
|
20230601,182600,22809125940,16750,16750,16750,16750,0
|
|
20230601,182500,22809125940,16750,16750,16750,16750,0
|
|
20230601,182400,22809125940,16750,16750,16750,16750,0
|
|
20230601,182300,22809125940,16750,16750,16750,16750,0
|
|
20230601,182200,22809125940,16750,16750,16750,16750,0
|
|
20230601,182100,22809125940,16750,16750,16750,16750,0
|
|
20230601,182000,22809125940,16750,16750,16750,16750,0
|
|
20230601,181900,22809125940,16750,16750,16750,16750,0
|
|
20230601,181800,22809125940,16750,16750,16750,16750,0
|
|
20230601,181700,22809125940,16750,16750,16750,16750,0
|
|
20230601,181600,22809125940,16750,16750,16750,16750,0
|
|
20230601,181500,22809125940,16750,16750,16750,16750,0
|
|
20230601,181400,22809125940,16750,16750,16750,16750,0
|
|
20230601,181300,22809125940,16750,16750,16750,16750,0
|
|
20230601,181200,22809125940,16750,16750,16750,16750,0
|
|
20230601,181100,22809125940,16750,16750,16750,16750,0
|
|
20230601,181000,22809125940,16750,16750,16750,16750,0
|
|
20230601,180900,22809125940,16750,16750,16750,16750,0
|
|
20230601,180800,22809125940,16750,16750,16750,16750,0
|
|
20230601,180700,22809125940,16750,16750,16750,16750,0
|
|
20230601,180600,22809125940,16750,16750,16750,16750,0
|
|
20230601,180500,22809125940,16750,16750,16750,16750,0
|
|
20230601,180400,22809125940,16750,16750,16750,16750,0
|
|
20230601,180300,22809125940,16750,16750,16750,16750,0
|
|
20230601,180200,22809125940,16750,16750,16750,16750,0
|
|
20230601,180100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,180000,22809125940,16750,16750,16750,16750,0
|
|
20230601,175900,22809125940,16750,16750,16750,16750,0
|
|
20230601,175800,22809125940,16750,16750,16750,16750,0
|
|
20230601,175700,22809125940,16750,16750,16750,16750,0
|
|
20230601,175600,22809125940,16750,16750,16750,16750,0
|
|
20230601,175500,22809125940,16750,16750,16750,16750,0
|
|
20230601,175400,22809125940,16750,16750,16750,16750,0
|
|
20230601,175300,22809125940,16750,16750,16750,16750,0
|
|
20230601,175200,22809125940,16750,16750,16750,16750,0
|
|
20230601,175100,22809125940,16750,16750,16750,16750,0
|
|
20230601,175000,22809125940,16750,16750,16750,16750,0
|
|
20230601,174900,22809125940,16750,16750,16750,16750,0
|
|
20230601,174800,22809125940,16750,16750,16750,16750,0
|
|
20230601,174700,22809125940,16750,16750,16750,16750,0
|
|
20230601,174600,22809125940,16750,16750,16750,16750,0
|
|
20230601,174500,22809125940,16750,16750,16750,16750,0
|
|
20230601,174400,22809125940,16750,16750,16750,16750,0
|
|
20230601,174300,22809125940,16750,16750,16750,16750,0
|
|
20230601,174200,22809125940,16750,16750,16750,16750,0
|
|
20230601,174100,22809125940,16750,16750,16750,16750,0
|
|
20230601,174000,22809125940,16750,16750,16750,16750,0
|
|
20230601,173900,22809125940,16750,16750,16750,16750,0
|
|
20230601,173800,22809125940,16750,16750,16750,16750,0
|
|
20230601,173700,22809125940,16750,16750,16750,16750,0
|
|
20230601,173600,22809125940,16750,16750,16750,16750,0
|
|
20230601,173500,22809125940,16750,16750,16750,16750,0
|
|
20230601,173400,22809125940,16750,16750,16750,16750,0
|
|
20230601,173300,22809125940,16750,16750,16750,16750,0
|
|
20230601,173200,22809125940,16750,16750,16750,16750,0
|
|
20230601,173100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,173000,22809125940,16750,16750,16750,16750,0
|
|
20230601,172900,22809125940,16750,16750,16750,16750,0
|
|
20230601,172800,22809125940,16750,16750,16750,16750,0
|
|
20230601,172700,22809125940,16750,16750,16750,16750,0
|
|
20230601,172600,22809125940,16750,16750,16750,16750,0
|
|
20230601,172500,22809125940,16750,16750,16750,16750,0
|
|
20230601,172400,22809125940,16750,16750,16750,16750,0
|
|
20230601,172300,22809125940,16750,16750,16750,16750,0
|
|
20230601,172200,22809125940,16750,16750,16750,16750,0
|
|
20230601,172100,22809125940,16750,16750,16750,16750,0
|
|
20230601,172000,22809125940,16750,16750,16750,16750,0
|
|
20230601,171900,22809125940,16750,16750,16750,16750,0
|
|
20230601,171800,22809125940,16750,16750,16750,16750,0
|
|
20230601,171700,22809125940,16750,16750,16750,16750,0
|
|
20230601,171600,22809125940,16750,16750,16750,16750,0
|
|
20230601,171500,22809125940,16750,16750,16750,16750,0
|
|
20230601,171400,22809125940,16750,16750,16750,16750,0
|
|
20230601,171300,22809125940,16750,16750,16750,16750,0
|
|
20230601,171200,22809125940,16750,16750,16750,16750,0
|
|
20230601,171100,22809125940,16750,16750,16750,16750,0
|
|
20230601,171000,22809125940,16750,16750,16750,16750,0
|
|
20230601,170900,22809125940,16750,16750,16750,16750,0
|
|
20230601,170800,22809125940,16750,16750,16750,16750,0
|
|
20230601,170700,22809125940,16750,16750,16750,16750,0
|
|
20230601,170600,22809125940,16750,16750,16750,16750,0
|
|
20230601,170500,22809125940,16750,16750,16750,16750,0
|
|
20230601,170400,22809125940,16750,16750,16750,16750,0
|
|
20230601,170300,22809125940,16750,16750,16750,16750,0
|
|
20230601,170200,22809125940,16750,16750,16750,16750,0
|
|
20230601,170100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,170000,22809125940,16750,16750,16750,16750,0
|
|
20230601,165900,22809125940,16750,16750,16750,16750,0
|
|
20230601,165800,22809125940,16750,16750,16750,16750,0
|
|
20230601,165700,22809125940,16750,16750,16750,16750,0
|
|
20230601,165600,22809125940,16750,16750,16750,16750,0
|
|
20230601,165500,22809125940,16750,16750,16750,16750,0
|
|
20230601,165400,22809125940,16750,16750,16750,16750,0
|
|
20230601,165300,22809125940,16750,16750,16750,16750,0
|
|
20230601,165200,22809125940,16750,16750,16750,16750,0
|
|
20230601,165100,22809125940,16750,16750,16750,16750,0
|
|
20230601,165000,22809125940,16750,16750,16750,16750,0
|
|
20230601,164900,22809125940,16750,16750,16750,16750,0
|
|
20230601,164800,22809125940,16750,16750,16750,16750,0
|
|
20230601,164700,22809125940,16750,16750,16750,16750,0
|
|
20230601,164600,22809125940,16750,16750,16750,16750,0
|
|
20230601,164500,22809125940,16750,16750,16750,16750,0
|
|
20230601,164400,22809125940,16750,16750,16750,16750,0
|
|
20230601,164300,22809125940,16750,16750,16750,16750,0
|
|
20230601,164200,22809125940,16750,16750,16750,16750,0
|
|
20230601,164100,22809125940,16750,16750,16750,16750,0
|
|
20230601,164000,22809125940,16750,16750,16750,16750,0
|
|
20230601,163900,22809125940,16750,16750,16750,16750,0
|
|
20230601,163800,22809125940,16750,16750,16750,16750,0
|
|
20230601,163700,22809125940,16750,16750,16750,16750,0
|
|
20230601,163600,22809125940,16750,16750,16750,16750,0
|
|
20230601,163500,22809125940,16750,16750,16750,16750,0
|
|
20230601,163400,22809125940,16750,16750,16750,16750,0
|
|
20230601,163300,22809125940,16750,16750,16750,16750,0
|
|
20230601,163200,22809125940,16750,16750,16750,16750,0
|
|
20230601,163100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,163000,22809125940,16750,16750,16750,16750,0
|
|
20230601,162900,22809125940,16750,16750,16750,16750,0
|
|
20230601,162800,22809125940,16750,16750,16750,16750,0
|
|
20230601,162700,22809125940,16750,16750,16750,16750,0
|
|
20230601,162600,22809125940,16750,16750,16750,16750,0
|
|
20230601,162500,22809125940,16750,16750,16750,16750,0
|
|
20230601,162400,22809125940,16750,16750,16750,16750,0
|
|
20230601,162300,22809125940,16750,16750,16750,16750,0
|
|
20230601,162200,22809125940,16750,16750,16750,16750,0
|
|
20230601,162100,22809125940,16750,16750,16750,16750,0
|
|
20230601,162000,22809125940,16750,16750,16750,16750,0
|
|
20230601,161900,22809125940,16750,16750,16750,16750,0
|
|
20230601,161800,22809125940,16750,16750,16750,16750,0
|
|
20230601,161700,22809125940,16750,16750,16750,16750,0
|
|
20230601,161600,22809125940,16750,16750,16750,16750,0
|
|
20230601,161500,22809125940,16750,16750,16750,16750,0
|
|
20230601,161400,22809125940,16750,16750,16750,16750,0
|
|
20230601,161300,22809125940,16750,16750,16750,16750,0
|
|
20230601,161200,22809125940,16750,16750,16750,16750,0
|
|
20230601,161100,22809125940,16750,16750,16750,16750,0
|
|
20230601,161000,22809125940,16750,16750,16750,16750,0
|
|
20230601,160900,22809125940,16750,16750,16750,16750,0
|
|
20230601,160800,22809125940,16750,16750,16750,16750,0
|
|
20230601,160700,22809125940,16750,16750,16750,16750,0
|
|
20230601,160600,22809125940,16750,16750,16750,16750,0
|
|
20230601,160500,22809125940,16750,16750,16750,16750,0
|
|
20230601,160400,22809125940,16750,16750,16750,16750,0
|
|
20230601,160300,22809125940,16750,16750,16750,16750,0
|
|
20230601,160200,22809125940,16750,16750,16750,16750,0
|
|
20230601,160100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,160000,22809125940,16750,16750,16750,16750,0
|
|
20230601,155900,22809125940,16750,16750,16750,16750,0
|
|
20230601,155800,22809125940,16750,16750,16750,16750,0
|
|
20230601,155700,22809125940,16750,16750,16750,16750,0
|
|
20230601,155600,22809125940,16750,16750,16750,16750,0
|
|
20230601,155500,22809125940,16750,16750,16750,16750,0
|
|
20230601,155400,22809125940,16750,16750,16750,16750,0
|
|
20230601,155300,22809125940,16750,16750,16750,16750,0
|
|
20230601,155200,22809125940,16750,16750,16750,16750,0
|
|
20230601,155100,22809125940,16750,16750,16750,16750,0
|
|
20230601,155000,22809125940,16750,16750,16750,16750,0
|
|
20230601,154900,22809125940,16750,16750,16750,16750,0
|
|
20230601,154800,22809125940,16750,16750,16750,16750,0
|
|
20230601,154700,22809125940,16750,16750,16750,16750,0
|
|
20230601,154600,22809125940,16750,16750,16750,16750,0
|
|
20230601,154500,22809125940,16750,16750,16750,16750,0
|
|
20230601,154400,22809125940,16750,16750,16750,16750,0
|
|
20230601,154300,22809125940,16750,16750,16750,16750,0
|
|
20230601,154200,22809125940,16750,16750,16750,16750,0
|
|
20230601,154100,22809125940,16750,16750,16750,16750,0
|
|
20230601,154000,22809125940,16750,16750,16750,16750,0
|
|
20230601,153900,22809125940,16750,16750,16750,16750,0
|
|
20230601,153800,22809125940,16750,16750,16750,16750,0
|
|
20230601,153700,22809125940,16750,16750,16750,16750,0
|
|
20230601,153600,22809125940,16750,16750,16750,16750,0
|
|
20230601,153500,22809125940,16750,16750,16750,16750,0
|
|
20230601,153400,22809125940,16750,16750,16750,16750,0
|
|
20230601,153300,22809125940,16750,16750,16750,16750,0
|
|
20230601,153200,22809125940,16750,16750,16750,16750,0
|
|
20230601,153100,22809125940,16750,16750,16750,16750,15255
|
|
20230601,153000,22809125940,16750,16750,16750,16750,15255
|
|
20230601,152900,22553604690,16740,16740,16740,16740,0
|
|
20230601,152800,22553604690,16740,16740,16740,16740,0
|
|
20230601,152700,22553604690,16740,16740,16740,16740,0
|
|
20230601,152600,22553604690,16740,16740,16740,16740,0
|
|
20230601,152500,22553604690,16740,16740,16740,16740,0
|
|
20230601,152400,22553604690,16740,16740,16740,16740,0
|
|
20230601,152300,22553604690,16740,16740,16740,16740,0
|
|
20230601,152200,22553604690,16740,16740,16740,16740,0
|
|
20230601,152100,22553604690,16740,16740,16740,16740,0
|
|
20230601,152000,22553604690,16740,16740,16740,16740,0
|
|
20230601,151900,22553604690,16740,16750,16750,16730,1594
|
|
20230601,151800,22526911110,16740,16730,16750,16730,4264
|
|
20230601,151700,22455515530,16730,16740,16750,16730,1832
|
|
20230601,151600,22424846110,16750,16750,16750,16740,897
|
|
20230601,151500,22409822660,16750,16740,16750,16740,1698
|
|
20230601,151400,22381396820,16740,16760,16760,16740,3032
|
|
20230601,151300,22330633480,16750,16740,16760,16740,1134
|
|
20230601,151200,22311636620,16750,16750,16760,16740,1535
|
|
20230601,151100,22285924920,16750,16750,16760,16740,1108
|
|
20230601,151000,22267367630,16760,16750,16760,16750,157
|
|
20230601,150900,22264736760,16760,16750,16760,16730,2767
|
|
20230601,150800,22218432240,16750,16750,16750,16740,697
|
|
20230601,150700,22206763060,16750,16750,16750,16740,647
|
|
20230601,150600,22195930440,16750,16750,16760,16750,1159
|
|
20230601,150500,22176515220,16750,16760,16770,16750,982
|
|
20230601,150400,22160056770,16760,16760,16770,16760,955
|
|
20230601,150300,22144050810,16770,16760,16770,16760,5077
|
|
20230601,150200,22058913320,16770,16770,16780,16760,896
|
|
20230601,150100,22043888210,16780,16770,16780,16770,659
|
|
20230601,150000,22032836650,16770,16770,16780,16760,964
|
|
20230601,145900,22016664530,16770,16770,16780,16770,877
|
|
20230601,145800,22001956670,16780,16760,16780,16760,550
|
|
20230601,145700,21992733710,16760,16770,16780,16760,696
|
|
20230601,145600,21981061630,16780,16770,16780,16770,413
|
|
20230601,145500,21974134200,16770,16760,16780,16760,1046
|
|
20230601,145400,21956594260,16770,16780,16780,16770,191
|
|
20230601,145300,21953389700,16780,16770,16780,16760,905
|
|
20230601,145200,21938213770,16770,16750,16770,16740,1623
|
|
20230601,145100,21911025100,16750,16750,16750,16740,386
|
|
20230601,145000,21904561550,16750,16740,16750,16740,863
|
|
20230601,144900,21890114110,16750,16740,16760,16740,428
|
|
20230601,144800,21882945740,16740,16750,16760,16740,814
|
|
20230601,144700,21869312020,16750,16760,16770,16750,1111
|
|
20230601,144600,21850693900,16770,16740,16770,16740,446
|
|
20230601,144500,21843225460,16740,16770,16780,16740,2658
|
|
20230601,144400,21798695930,16780,16770,16780,16760,575
|
|
20230601,144300,21789054050,16780,16770,16780,16760,610
|
|
20230601,144200,21778823730,16770,16780,16790,16770,1447
|
|
20230601,144100,21754550660,16780,16790,16790,16770,1082
|
|
20230601,144000,21736394550,16790,16790,16800,16780,614
|
|
20230601,143900,21726087120,16800,16800,16800,16780,262
|
|
20230601,143800,21721687320,16800,16780,16800,16780,413
|
|
20230601,143700,21714754930,16790,16790,16790,16780,793
|
|
20230601,143600,21701440470,16790,16770,16790,16770,587
|
|
20230601,143500,21691589450,16780,16780,16780,16770,140
|
|
20230601,143400,21689240280,16780,16780,16790,16770,560
|
|
20230601,143300,21679848250,16770,16770,16780,16760,352
|
|
20230601,143200,21673943900,16770,16770,16780,16760,496
|
|
20230601,143100,21665624490,16780,16760,16780,16760,1134
|
|
20230601,143000,21646615980,16770,16770,16770,16760,205
|
|
20230601,142900,21643179760,16760,16770,16780,16760,1138
|
|
20230601,142800,21624095180,16780,16770,16780,16770,815
|
|
20230601,142700,21610426480,16780,16780,16790,16770,320
|
|
20230601,142600,21605057190,16790,16780,16800,16760,892
|
|
20230601,142500,21590100360,16780,16770,16780,16760,3519
|
|
20230601,142400,21531083110,16760,16770,16770,16760,864
|
|
20230601,142300,21516599630,16770,16760,16770,16760,719
|
|
20230601,142200,21504547950,16760,16750,16760,16740,387
|
|
20230601,142100,21498064500,16750,16760,16760,16740,1255
|
|
20230601,142000,21477052760,16750,16750,16750,16740,544
|
|
20230601,141900,21467945600,16740,16770,16770,16730,1813
|
|
20230601,141800,21437571400,16760,16760,16770,16760,332
|
|
20230601,141700,21432005590,16760,16770,16770,16760,144
|
|
20230601,141600,21429591140,16770,16780,16780,16760,992
|
|
20230601,141500,21412956990,16770,16770,16780,16770,1164
|
|
20230601,141400,21393435740,16780,16810,16810,16770,1427
|
|
20230601,141300,21369478290,16810,16810,16810,16800,507
|
|
20230601,141200,21360957240,16810,16810,16810,16800,262
|
|
20230601,141100,21356554040,16810,16810,16820,16800,610
|
|
20230601,141000,21346302440,16820,16790,16820,16790,497
|
|
20230601,140900,21337947430,16820,16770,16820,16760,954
|
|
20230601,140800,21321943790,16770,16770,16770,16760,484
|
|
20230601,140700,21313827120,16780,16770,16780,16760,396
|
|
20230601,140600,21307188560,16770,16790,16790,16770,809
|
|
20230601,140500,21293619080,16800,16800,16810,16780,1338
|
|
20230601,140400,21271158000,16810,16790,16810,16790,150
|
|
20230601,140300,21268637630,16800,16810,16810,16790,642
|
|
20230601,140200,21257852430,16810,16810,16810,16800,189
|
|
20230601,140100,21254675720,16810,16810,16810,16800,524
|
|
20230601,140000,21245869960,16810,16800,16810,16790,321
|
|
20230601,135900,21240477170,16790,16800,16800,16790,426
|
|
20230601,135800,21233322950,16800,16770,16800,16760,348
|
|
20230601,135700,21227481600,16770,16760,16780,16760,601
|
|
20230601,135600,21217406350,16760,16770,16770,16760,157
|
|
20230601,135500,21214774170,16770,16780,16780,16760,616
|
|
20230601,135400,21204444840,16770,16770,16770,16760,472
|
|
20230601,135300,21196531250,16770,16770,16770,16760,334
|
|
20230601,135200,21190932660,16770,16760,16770,16760,440
|
|
20230601,135100,21183555570,16760,16770,16770,16760,805
|
|
20230601,135000,21170063560,16770,16770,16770,16760,363
|
|
20230601,134900,21163976610,16770,16770,16770,16760,328
|
|
20230601,134800,21158477670,16760,16750,16770,16740,274
|
|
20230601,134700,21153885460,16750,16740,16750,16730,836
|
|
20230601,134600,21139893890,16740,16720,16740,16720,777
|
|
20230601,134500,21126899840,16730,16730,16730,16720,760
|
|
20230601,134400,21114186070,16720,16750,16750,16720,186
|
|
20230601,134300,21111074820,16750,16750,16750,16730,339
|
|
20230601,134200,21105399830,16750,16730,16750,16720,1307
|
|
20230601,134100,21083544580,16730,16750,16750,16730,1541
|
|
20230601,134000,21057762170,16750,16770,16770,16730,1665
|
|
20230601,133900,21029884820,16770,16800,16800,16750,1524
|
|
20230601,133800,21004324530,16800,16790,16800,16780,746
|
|
20230601,133700,20991802960,16790,16780,16790,16780,590
|
|
20230601,133600,20981898740,16780,16780,16780,16770,491
|
|
20230601,133500,20973662080,16770,16790,16790,16770,800
|
|
20230601,133400,20960237140,16780,16800,16800,16770,1356
|
|
20230601,133300,20937480330,16800,16800,16800,16790,125
|
|
20230601,133200,20935380880,16800,16790,16810,16790,2189
|
|
20230601,133100,20898607980,16790,16780,16790,16770,317
|
|
20230601,133000,20893288810,16780,16780,16780,16750,418
|
|
20230601,132900,20886282310,16780,16780,16780,16750,1636
|
|
20230601,132800,20858846090,16780,16780,16790,16770,533
|
|
20230601,132700,20849902170,16790,16780,16790,16750,211
|
|
20230601,132600,20846363930,16790,16750,16790,16740,517
|
|
20230601,132500,20837699680,16740,16770,16770,16730,307
|
|
20230601,132400,20832559740,16770,16770,16780,16730,3261
|
|
20230601,132300,20777949940,16780,16810,16810,16770,461
|
|
20230601,132200,20770212820,16810,16820,16820,16800,453
|
|
20230601,132100,20762594220,16820,16760,16820,16750,1657
|
|
20230601,132000,20734807320,16760,16760,16760,16750,524
|
|
20230601,131900,20726028520,16750,16770,16770,16750,263
|
|
20230601,131800,20721622780,16770,16780,16780,16750,6945
|
|
20230601,131700,20605274120,16780,16810,16830,16780,1583
|
|
20230601,131600,20578677960,16810,16860,16860,16810,1880
|
|
20230601,131500,20547037040,16860,16850,16870,16840,1281
|
|
20230601,131400,20525458560,16850,16860,16870,16850,1789
|
|
20230601,131300,20495304930,16860,16890,16890,16860,1200
|
|
20230601,131200,20475066680,16880,16890,16900,16880,709
|
|
20230601,131100,20463092130,16900,16890,16910,16880,1367
|
|
20230601,131000,20440001290,16890,16880,16890,16880,832
|
|
20230601,130900,20425956550,16890,16910,16930,16880,1431
|
|
20230601,130800,20401773650,16910,16940,16950,16910,1574
|
|
20230601,130700,20375125830,16950,16960,16960,16940,1499
|
|
20230601,130600,20349718060,16950,16940,16960,16940,676
|
|
20230601,130500,20338259590,16930,16930,16940,16910,2607
|
|
20230601,130400,20294132400,16930,16890,16930,16880,1148
|
|
20230601,130300,20274715710,16890,16920,16940,16890,4140
|
|
20230601,130200,20204691430,16920,16880,16930,16880,2290
|
|
20230601,130100,20165982590,16880,16880,16890,16870,1420
|
|
20230601,130000,20142017760,16880,16850,16880,16850,2962
|
|
20230601,125900,20092070940,16850,16850,16860,16840,1513
|
|
20230601,125800,20066576700,16850,16840,16850,16840,579
|
|
20230601,125700,20056821640,16840,16850,16860,16840,1236
|
|
20230601,125600,20035992120,16860,16860,16860,16840,422
|
|
20230601,125500,20028880770,16860,16860,16870,16860,1756
|
|
20230601,125400,19999261610,16860,16840,16860,16840,450
|
|
20230601,125300,19991677690,16840,16850,16850,16830,594
|
|
20230601,125200,19981671480,16850,16880,16880,16850,2007
|
|
20230601,125100,19947823270,16870,16850,16880,16850,1443
|
|
20230601,125000,19923494800,16850,16840,16850,16830,931
|
|
20230601,124900,19907813030,16840,16830,16840,16820,325
|
|
20230601,124800,19902343600,16830,16820,16830,16810,1275
|
|
20230601,124700,19880900780,16810,16800,16820,16800,932
|
|
20230601,124600,19865238310,16790,16770,16790,16770,568
|
|
20230601,124500,19855705670,16770,16770,16770,16770,1009
|
|
20230601,124400,19838784740,16770,16770,16770,16760,514
|
|
20230601,124300,19830168180,16770,16760,16770,16760,1082
|
|
20230601,124200,19812032070,16760,16770,16770,16760,1154
|
|
20230601,124100,19792687630,16770,16760,16770,16760,386
|
|
20230601,124000,19786215850,16770,16780,16780,16760,1022
|
|
20230601,123900,19769076690,16780,16780,16790,16780,387
|
|
20230601,123800,19762582680,16790,16790,16790,16770,201
|
|
20230601,123700,19759209010,16780,16820,16820,16770,1778
|
|
20230601,123600,19729350350,16810,16790,16820,16790,740
|
|
20230601,123500,19716914840,16820,16800,16820,16790,2029
|
|
20230601,123400,19682826850,16810,16800,16820,16800,619
|
|
20230601,123300,19672425060,16810,16830,16830,16790,1294
|
|
20230601,123200,19650676850,16840,16840,16850,16820,814
|
|
20230601,123100,19636974220,16850,16830,16850,16830,1273
|
|
20230601,123000,19615539530,16840,16810,16840,16810,1399
|
|
20230601,122900,19592002100,16810,16800,16820,16790,750
|
|
20230601,122800,19579399120,16800,16800,16810,16790,1097
|
|
20230601,122700,19560972160,16800,16780,16800,16770,2608
|
|
20230601,122600,19517191520,16780,16780,16780,16770,297
|
|
20230601,122500,19512210430,16780,16780,16790,16780,976
|
|
20230601,122400,19495826800,16790,16780,16790,16780,414
|
|
20230601,122300,19488879220,16780,16780,16780,16760,1091
|
|
20230601,122200,19470591890,16770,16790,16790,16770,444
|
|
20230601,122100,19463142030,16780,16770,16780,16770,621
|
|
20230601,122000,19452724120,16780,16760,16780,16750,962
|
|
20230601,121900,19436597830,16760,16760,16770,16760,574
|
|
20230601,121800,19426976870,16770,16770,16770,16760,263
|
|
20230601,121700,19422568130,16770,16770,16780,16760,1966
|
|
20230601,121600,19389603290,16770,16740,16770,16740,457
|
|
20230601,121500,19381947460,16750,16750,16750,16750,772
|
|
20230601,121400,19369016460,16750,16740,16750,16740,390
|
|
20230601,121300,19362487750,16740,16730,16750,16730,454
|
|
20230601,121200,19354889310,16740,16740,16750,16730,595
|
|
20230601,121100,19344929930,16750,16750,16750,16730,469
|
|
20230601,121000,19337078390,16750,16730,16750,16730,1128
|
|
20230601,120900,19318200050,16730,16730,16740,16730,374
|
|
20230601,120800,19311942340,16730,16720,16740,16720,394
|
|
20230601,120700,19305350300,16720,16740,16740,16720,589
|
|
20230601,120600,19295496290,16740,16770,16770,16740,953
|
|
20230601,120500,19279530620,16750,16770,16790,16750,569
|
|
20230601,120400,19269990580,16770,16780,16790,16770,481
|
|
20230601,120300,19261920510,16790,16770,16790,16770,454
|
|
20230601,120200,19254303540,16780,16750,16780,16750,466
|
|
20230601,120100,19246495090,16750,16770,16780,16750,2681
|
|
20230601,120000,19201545280,16770,16770,16790,16760,784
|
|
20230601,115900,19188394500,16730,16720,16770,16720,151
|
|
20230601,115800,19185866510,16720,16740,16780,16710,1115
|
|
20230601,115700,19167210510,16730,16720,16750,16720,417
|
|
20230601,115600,19160232160,16710,16710,16740,16700,259
|
|
20230601,115500,19155904240,16710,16720,16750,16700,558
|
|
20230601,115400,19146579430,16720,16720,16750,16710,443
|
|
20230601,115300,19139174450,16710,16720,16720,16690,458
|
|
20230601,115200,19131526290,16720,16720,16720,16690,254
|
|
20230601,115100,19127283980,16690,16740,16740,16680,1809
|
|
20230601,115000,19097069120,16710,16680,16750,16680,401
|
|
20230601,114900,19090368530,16680,16670,16680,16660,2367
|
|
20230601,114800,19050908920,16670,16700,16730,16660,8678
|
|
20230601,114700,18906089210,16710,16730,16740,16710,6380
|
|
20230601,114600,18799424020,16730,16810,16820,16730,6729
|
|
20230601,114500,18686662990,16820,16750,16840,16750,1289
|
|
20230601,114400,18665029980,16750,16770,16870,16750,3828
|
|
20230601,114300,18600774190,16780,16780,16780,16750,1548
|
|
20230601,114200,18574817220,16780,16740,16780,16740,659
|
|
20230601,114100,18563780940,16750,16740,16750,16730,1063
|
|
20230601,114000,18545992450,16740,16730,16740,16720,768
|
|
20230601,113900,18533145240,16730,16730,16740,16720,4023
|
|
20230601,113800,18465843340,16730,16740,16760,16730,2093
|
|
20230601,113700,18430801430,16740,16760,16760,16740,1588
|
|
20230601,113600,18404206780,16760,16750,16770,16750,1200
|
|
20230601,113500,18384096890,16740,16750,16750,16740,1347
|
|
20230601,113400,18361544260,16750,16750,16770,16740,1292
|
|
20230601,113300,18339911370,16740,16760,16770,16740,1402
|
|
20230601,113200,18316426970,16770,16740,16770,16740,1236
|
|
20230601,113100,18295732570,16740,16750,16750,16730,2843
|
|
20230601,113000,18248150730,16750,16770,16770,16740,2331
|
|
20230601,112900,18209098910,16770,16760,16770,16750,1043
|
|
20230601,112800,18191617200,16760,16770,16770,16750,2492
|
|
20230601,112700,18149847700,16770,16750,16770,16750,852
|
|
20230601,112600,18135570770,16750,16770,16780,16750,4306
|
|
20230601,112500,18063388420,16770,16760,16780,16760,982
|
|
20230601,112400,18046921130,16770,16800,16800,16760,2743
|
|
20230601,112300,18000907950,16800,16800,16810,16780,1318
|
|
20230601,112200,17978774540,16800,16850,16850,16800,2212
|
|
20230601,112100,17941583560,16830,16840,16840,16810,1508
|
|
20230601,112000,17916209940,16840,16860,16870,16820,3002
|
|
20230601,111900,17865630500,16860,16830,16860,16830,1721
|
|
20230601,111800,17836636400,16830,16800,16840,16790,1280
|
|
20230601,111700,17815119150,16800,16800,16810,16760,3811
|
|
20230601,111600,17751144000,16800,16770,16800,16760,2768
|
|
20230601,111500,17704693430,16780,16740,16780,16730,5981
|
|
20230601,111400,17604523640,16740,16750,16750,16730,3460
|
|
20230601,111300,17546601500,16760,16770,16780,16740,6774
|
|
20230601,111200,17433080140,16770,16810,16820,16770,10245
|
|
20230601,111100,17261041990,16810,16880,16920,16810,5914
|
|
20230601,111000,17161382510,16880,16910,16930,16870,2595
|
|
20230601,110900,17117541870,16910,16880,16910,16860,4532
|
|
20230601,110800,17041068900,16870,16860,16870,16850,2921
|
|
20230601,110700,16991817780,16860,16910,16920,16840,6417
|
|
20230601,110600,16883565680,16920,17010,17010,16890,12680
|
|
20230601,110500,16668753340,17010,17000,17030,16970,3674
|
|
20230601,110400,16606314270,17000,16950,17000,16930,3251
|
|
20230601,110300,16551196800,16950,16960,16970,16940,6065
|
|
20230601,110200,16448361240,16960,16980,16990,16960,3428
|
|
20230601,110100,16390195900,16980,17000,17000,16970,5038
|
|
20230601,110000,16304646480,17000,17020,17030,16990,3479
|
|
20230601,105900,16245492390,17020,16990,17100,16980,5253
|
|
20230601,105800,16156054130,16990,17020,17030,16950,10044
|
|
20230601,105700,15985402280,17030,17130,17130,17010,14279
|
|
20230601,105600,15741502890,17130,17170,17170,17130,7090
|
|
20230601,105500,15619898180,17180,17210,17220,17170,8199
|
|
20230601,105400,15478969050,17210,17280,17280,17210,3209
|
|
20230601,105300,15423643280,17280,17230,17320,17220,6097
|
|
20230601,105200,15318338110,17220,17160,17250,17150,8486
|
|
20230601,105100,15172372140,17170,17280,17290,17130,12984
|
|
20230601,105000,14949070890,17280,17350,17360,17280,7129
|
|
20230601,104900,14825637850,17350,17420,17430,17300,17408
|
|
20230601,104800,14523367910,17430,17410,17450,17400,14884
|
|
20230601,104700,14264024490,17410,17310,17420,17300,13187
|
|
20230601,104600,14034903730,17310,17300,17380,17300,11070
|
|
20230601,104500,13842992860,17300,17370,17420,17300,53461
|
|
20230601,104400,12915224540,17370,17340,17370,17310,15326
|
|
20230601,104300,12649454120,17330,17290,17350,17290,28969
|
|
20230601,104200,12147631510,17290,17200,17290,17190,36866
|
|
20230601,104100,11512767960,17200,17190,17200,17180,6463
|
|
20230601,104000,11401610540,17190,17180,17200,17170,11120
|
|
20230601,103900,11210488730,17180,17150,17180,17150,3125
|
|
20230601,103800,11156833300,17150,17140,17160,17130,7103
|
|
20230601,103700,11035023860,17140,17140,17150,17130,6918
|
|
20230601,103600,10916448870,17140,17090,17140,17080,7605
|
|
20230601,103500,10786275240,17090,17090,17090,17080,1606
|
|
20230601,103400,10758835380,17080,17100,17100,17080,4221
|
|
20230601,103300,10686685780,17100,17090,17100,17080,1501
|
|
20230601,103200,10661027520,17100,17080,17100,17080,1249
|
|
20230601,103100,10639685650,17090,17090,17100,17080,2432
|
|
20230601,103000,10598117670,17090,17090,17100,17080,3374
|
|
20230601,102900,10540469820,17080,17090,17100,17080,1251
|
|
20230601,102800,10519099270,17080,17100,17110,17080,6724
|
|
20230601,102700,10404180890,17100,17120,17120,17100,3942
|
|
20230601,102600,10336729260,17120,17140,17140,17110,4359
|
|
20230601,102500,10262071060,17130,17140,17140,17120,4285
|
|
20230601,102400,10188644810,17140,17120,17140,17120,3409
|
|
20230601,102300,10130243720,17120,17130,17130,17120,4475
|
|
20230601,102200,10053612940,17140,17140,17150,17130,4832
|
|
20230601,102100,9970799730,17150,17110,17150,17110,7064
|
|
20230601,102000,9849800310,17110,17070,17140,17070,17169
|
|
20230601,101900,9556014610,17070,16990,17090,16990,23086
|
|
20230601,101800,9163030350,17000,16960,17000,16950,36640
|
|
20230601,101700,8540703710,16960,16950,16960,16940,3377
|
|
20230601,101600,8483455240,16940,16950,16960,16940,2053
|
|
20230601,101500,8448656420,16950,16960,16970,16950,4501
|
|
20230601,101400,8372315180,16940,16950,16970,16920,9651
|
|
20230601,101300,8208691420,16950,16920,16950,16920,9938
|
|
20230601,101200,8040436570,16910,16850,16910,16820,13158
|
|
20230601,101100,7818541810,16820,16850,16860,16820,2114
|
|
20230601,101000,7782939090,16840,16850,16870,16830,2261
|
|
20230601,100900,7744828380,16850,16830,16860,16830,774
|
|
20230601,100800,7731784930,16830,16860,16880,16830,5067
|
|
20230601,100700,7646425870,16880,16880,16900,16850,577
|
|
20230601,100600,7636689320,16900,16880,16900,16850,2763
|
|
20230601,100500,7590071480,16880,16920,16920,16870,3425
|
|
20230601,100400,7532208100,16910,16920,16930,16900,1329
|
|
20230601,100300,7509728080,16910,16910,16930,16910,3522
|
|
20230601,100200,7450131180,16900,16900,16910,16890,7892
|
|
20230601,100100,7316712910,16890,16900,16900,16890,2971
|
|
20230601,100000,7266509200,16890,16890,16900,16880,2911
|
|
20230601,095900,7217339720,16880,16900,16910,16880,3119
|
|
20230601,095800,7164641660,16890,16890,16910,16880,9552
|
|
20230601,095700,7003225580,16890,16900,16900,16880,2085
|
|
20230601,095600,6967999150,16890,16910,16920,16890,4010
|
|
20230601,095500,6900227900,16910,16900,16920,16900,3409
|
|
20230601,095400,6842587870,16900,16910,16920,16890,4325
|
|
20230601,095300,6769450660,16920,16860,16920,16860,6981
|
|
20230601,095200,6651578040,16850,16810,16850,16790,13333
|
|
20230601,095100,6427192970,16810,16800,16810,16790,2359
|
|
20230601,095000,6387559670,16810,16810,16810,16790,1878
|
|
20230601,094900,6355993110,16810,16820,16830,16800,3600
|
|
20230601,094800,6295477560,16830,16820,16830,16790,2024
|
|
20230601,094700,6261458530,16830,16790,16830,16790,4666
|
|
20230601,094600,6183049310,16790,16760,16790,16760,3825
|
|
20230601,094500,6118895450,16760,16750,16760,16730,3212
|
|
20230601,094400,6065088920,16750,16760,16760,16740,2957
|
|
20230601,094300,6015559900,16760,16720,16770,16720,4201
|
|
20230601,094200,5945215760,16740,16740,16750,16720,4177
|
|
20230601,094100,5875305910,16750,16800,16800,16730,3690
|
|
20230601,094000,5813514930,16790,16810,16810,16750,7942
|
|
20230601,093900,5680334610,16790,16790,16830,16790,3874
|
|
20230601,093800,5615239710,16790,16840,16840,16760,11953
|
|
20230601,093700,5414460870,16830,16860,16860,16830,6336
|
|
20230601,093600,5307710670,16860,16920,16920,16860,5960
|
|
20230601,093500,5207138300,16920,16970,16970,16890,14934
|
|
20230601,093400,4954427170,16970,16930,16970,16900,10141
|
|
20230601,093300,4782645810,16920,16900,16920,16880,16450
|
|
20230601,093200,4504616470,16880,16850,16910,16840,24029
|
|
20230601,093100,4098870400,16850,16850,16850,16840,4274
|
|
20230601,093000,4026877910,16850,16850,16860,16840,5480
|
|
20230601,092900,3934561930,16850,16830,16860,16830,10893
|
|
20230601,092800,3751040980,16840,16820,16840,16810,7865
|
|
20230601,092700,3618695780,16830,16830,16850,16800,6010
|
|
20230601,092600,3517519820,16830,16680,16850,16660,38579
|
|
20230601,092500,2870644520,16660,16640,16680,16640,5993
|
|
20230601,092400,2770850160,16640,16600,16650,16600,4062
|
|
20230601,092300,2703337660,16610,16620,16630,16600,5791
|
|
20230601,092200,2607112210,16620,16680,16680,16620,9995
|
|
20230601,092100,2440752580,16680,16700,16700,16670,5594
|
|
20230601,092000,2347417160,16690,16700,16730,16690,4271
|
|
20230601,091900,2276054360,16690,16730,16730,16690,4157
|
|
20230601,091800,2206609380,16740,16770,16770,16700,9611
|
|
20230601,091700,2045683280,16770,16680,16770,16680,14780
|
|
20230601,091600,1798441970,16680,16670,16690,16660,10720
|
|
20230601,091500,1619581960,16660,16660,16690,16650,5808
|
|
20230601,091400,1522766220,16660,16600,16670,16600,9461
|
|
20230601,091300,1365291120,16600,16590,16620,16580,10602
|
|
20230601,091200,1189330320,16590,16580,16590,16550,5579
|
|
20230601,091100,1096821210,16580,16570,16580,16550,5315
|
|
20230601,091000,1008801300,16550,16530,16570,16520,5678
|
|
20230601,090900,914807670,16540,16510,16550,16510,10799
|
|
20230601,090800,736159750,16510,16460,16520,16460,10128
|
|
20230601,090700,569127680,16460,16430,16470,16430,2020
|
|
20230601,090600,535935920,16430,16410,16430,16360,2877
|
|
20230601,090500,488769120,16360,16350,16380,16350,1585
|
|
20230601,090400,462838170,16380,16490,16490,16350,4809
|
|
20230601,090300,383957590,16420,16500,16520,16420,4194
|
|
20230601,090200,314855520,16500,16440,16560,16440,11220
|
|
20230601,090100,129458600,16440,16250,16470,16250,3652
|
|
20230601,090000,69569920,16250,16210,16250,16210,4027
|