813 lines
44 KiB
CSV
813 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,222900,14805139780,16500,16500,16500,16500,0
|
|
20230601,222800,14805139780,16500,16500,16500,16500,0
|
|
20230601,222700,14805139780,16500,16500,16500,16500,0
|
|
20230601,222600,14805139780,16500,16500,16500,16500,0
|
|
20230601,222500,14805139780,16500,16500,16500,16500,0
|
|
20230601,222400,14805139780,16500,16500,16500,16500,0
|
|
20230601,222300,14805139780,16500,16500,16500,16500,0
|
|
20230601,222200,14805139780,16500,16500,16500,16500,0
|
|
20230601,222100,14805139780,16500,16500,16500,16500,0
|
|
20230601,222000,14805139780,16500,16500,16500,16500,0
|
|
20230601,221900,14805139780,16500,16500,16500,16500,0
|
|
20230601,221800,14805139780,16500,16500,16500,16500,0
|
|
20230601,221700,14805139780,16500,16500,16500,16500,0
|
|
20230601,221600,14805139780,16500,16500,16500,16500,0
|
|
20230601,221500,14805139780,16500,16500,16500,16500,0
|
|
20230601,221400,14805139780,16500,16500,16500,16500,0
|
|
20230601,221300,14805139780,16500,16500,16500,16500,0
|
|
20230601,221200,14805139780,16500,16500,16500,16500,0
|
|
20230601,221100,14805139780,16500,16500,16500,16500,0
|
|
20230601,221000,14805139780,16500,16500,16500,16500,0
|
|
20230601,220900,14805139780,16500,16500,16500,16500,0
|
|
20230601,220800,14805139780,16500,16500,16500,16500,0
|
|
20230601,220700,14805139780,16500,16500,16500,16500,0
|
|
20230601,220600,14805139780,16500,16500,16500,16500,0
|
|
20230601,220500,14805139780,16500,16500,16500,16500,0
|
|
20230601,220400,14805139780,16500,16500,16500,16500,0
|
|
20230601,220300,14805139780,16500,16500,16500,16500,0
|
|
20230601,220200,14805139780,16500,16500,16500,16500,0
|
|
20230601,220100,14805139780,16500,16500,16500,16500,0
|
|
20230601,220000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,215900,14805139780,16500,16500,16500,16500,0
|
|
20230601,215800,14805139780,16500,16500,16500,16500,0
|
|
20230601,215700,14805139780,16500,16500,16500,16500,0
|
|
20230601,215600,14805139780,16500,16500,16500,16500,0
|
|
20230601,215500,14805139780,16500,16500,16500,16500,0
|
|
20230601,215400,14805139780,16500,16500,16500,16500,0
|
|
20230601,215300,14805139780,16500,16500,16500,16500,0
|
|
20230601,215200,14805139780,16500,16500,16500,16500,0
|
|
20230601,215100,14805139780,16500,16500,16500,16500,0
|
|
20230601,215000,14805139780,16500,16500,16500,16500,0
|
|
20230601,214900,14805139780,16500,16500,16500,16500,0
|
|
20230601,214800,14805139780,16500,16500,16500,16500,0
|
|
20230601,214700,14805139780,16500,16500,16500,16500,0
|
|
20230601,214600,14805139780,16500,16500,16500,16500,0
|
|
20230601,214500,14805139780,16500,16500,16500,16500,0
|
|
20230601,214400,14805139780,16500,16500,16500,16500,0
|
|
20230601,214300,14805139780,16500,16500,16500,16500,0
|
|
20230601,214200,14805139780,16500,16500,16500,16500,0
|
|
20230601,214100,14805139780,16500,16500,16500,16500,0
|
|
20230601,214000,14805139780,16500,16500,16500,16500,0
|
|
20230601,213900,14805139780,16500,16500,16500,16500,0
|
|
20230601,213800,14805139780,16500,16500,16500,16500,0
|
|
20230601,213700,14805139780,16500,16500,16500,16500,0
|
|
20230601,213600,14805139780,16500,16500,16500,16500,0
|
|
20230601,213500,14805139780,16500,16500,16500,16500,0
|
|
20230601,213400,14805139780,16500,16500,16500,16500,0
|
|
20230601,213300,14805139780,16500,16500,16500,16500,0
|
|
20230601,213200,14805139780,16500,16500,16500,16500,0
|
|
20230601,213100,14805139780,16500,16500,16500,16500,0
|
|
20230601,213000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,212900,14805139780,16500,16500,16500,16500,0
|
|
20230601,212800,14805139780,16500,16500,16500,16500,0
|
|
20230601,212700,14805139780,16500,16500,16500,16500,0
|
|
20230601,212600,14805139780,16500,16500,16500,16500,0
|
|
20230601,212500,14805139780,16500,16500,16500,16500,0
|
|
20230601,212400,14805139780,16500,16500,16500,16500,0
|
|
20230601,212300,14805139780,16500,16500,16500,16500,0
|
|
20230601,212200,14805139780,16500,16500,16500,16500,0
|
|
20230601,212100,14805139780,16500,16500,16500,16500,0
|
|
20230601,212000,14805139780,16500,16500,16500,16500,0
|
|
20230601,211900,14805139780,16500,16500,16500,16500,0
|
|
20230601,211800,14805139780,16500,16500,16500,16500,0
|
|
20230601,211700,14805139780,16500,16500,16500,16500,0
|
|
20230601,211600,14805139780,16500,16500,16500,16500,0
|
|
20230601,211500,14805139780,16500,16500,16500,16500,0
|
|
20230601,211400,14805139780,16500,16500,16500,16500,0
|
|
20230601,211300,14805139780,16500,16500,16500,16500,0
|
|
20230601,211200,14805139780,16500,16500,16500,16500,0
|
|
20230601,211100,14805139780,16500,16500,16500,16500,0
|
|
20230601,211000,14805139780,16500,16500,16500,16500,0
|
|
20230601,210900,14805139780,16500,16500,16500,16500,0
|
|
20230601,210800,14805139780,16500,16500,16500,16500,0
|
|
20230601,210700,14805139780,16500,16500,16500,16500,0
|
|
20230601,210600,14805139780,16500,16500,16500,16500,0
|
|
20230601,210500,14805139780,16500,16500,16500,16500,0
|
|
20230601,210400,14805139780,16500,16500,16500,16500,0
|
|
20230601,210300,14805139780,16500,16500,16500,16500,0
|
|
20230601,210200,14805139780,16500,16500,16500,16500,0
|
|
20230601,210100,14805139780,16500,16500,16500,16500,0
|
|
20230601,210000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,205900,14805139780,16500,16500,16500,16500,0
|
|
20230601,205800,14805139780,16500,16500,16500,16500,0
|
|
20230601,205700,14805139780,16500,16500,16500,16500,0
|
|
20230601,205600,14805139780,16500,16500,16500,16500,0
|
|
20230601,205500,14805139780,16500,16500,16500,16500,0
|
|
20230601,205400,14805139780,16500,16500,16500,16500,0
|
|
20230601,205300,14805139780,16500,16500,16500,16500,0
|
|
20230601,205200,14805139780,16500,16500,16500,16500,0
|
|
20230601,205100,14805139780,16500,16500,16500,16500,0
|
|
20230601,205000,14805139780,16500,16500,16500,16500,0
|
|
20230601,204900,14805139780,16500,16500,16500,16500,0
|
|
20230601,204800,14805139780,16500,16500,16500,16500,0
|
|
20230601,204700,14805139780,16500,16500,16500,16500,0
|
|
20230601,204600,14805139780,16500,16500,16500,16500,0
|
|
20230601,204500,14805139780,16500,16500,16500,16500,0
|
|
20230601,204400,14805139780,16500,16500,16500,16500,0
|
|
20230601,204300,14805139780,16500,16500,16500,16500,0
|
|
20230601,204200,14805139780,16500,16500,16500,16500,0
|
|
20230601,204100,14805139780,16500,16500,16500,16500,0
|
|
20230601,204000,14805139780,16500,16500,16500,16500,0
|
|
20230601,203900,14805139780,16500,16500,16500,16500,0
|
|
20230601,203800,14805139780,16500,16500,16500,16500,0
|
|
20230601,203700,14805139780,16500,16500,16500,16500,0
|
|
20230601,203600,14805139780,16500,16500,16500,16500,0
|
|
20230601,203500,14805139780,16500,16500,16500,16500,0
|
|
20230601,203400,14805139780,16500,16500,16500,16500,0
|
|
20230601,203300,14805139780,16500,16500,16500,16500,0
|
|
20230601,203200,14805139780,16500,16500,16500,16500,0
|
|
20230601,203100,14805139780,16500,16500,16500,16500,0
|
|
20230601,203000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,202900,14805139780,16500,16500,16500,16500,0
|
|
20230601,202800,14805139780,16500,16500,16500,16500,0
|
|
20230601,202700,14805139780,16500,16500,16500,16500,0
|
|
20230601,202600,14805139780,16500,16500,16500,16500,0
|
|
20230601,202500,14805139780,16500,16500,16500,16500,0
|
|
20230601,202400,14805139780,16500,16500,16500,16500,0
|
|
20230601,202300,14805139780,16500,16500,16500,16500,0
|
|
20230601,202200,14805139780,16500,16500,16500,16500,0
|
|
20230601,202100,14805139780,16500,16500,16500,16500,0
|
|
20230601,202000,14805139780,16500,16500,16500,16500,0
|
|
20230601,201900,14805139780,16500,16500,16500,16500,0
|
|
20230601,201800,14805139780,16500,16500,16500,16500,0
|
|
20230601,201700,14805139780,16500,16500,16500,16500,0
|
|
20230601,201600,14805139780,16500,16500,16500,16500,0
|
|
20230601,201500,14805139780,16500,16500,16500,16500,0
|
|
20230601,201400,14805139780,16500,16500,16500,16500,0
|
|
20230601,201300,14805139780,16500,16500,16500,16500,0
|
|
20230601,201200,14805139780,16500,16500,16500,16500,0
|
|
20230601,201100,14805139780,16500,16500,16500,16500,0
|
|
20230601,201000,14805139780,16500,16500,16500,16500,0
|
|
20230601,200900,14805139780,16500,16500,16500,16500,0
|
|
20230601,200800,14805139780,16500,16500,16500,16500,0
|
|
20230601,200700,14805139780,16500,16500,16500,16500,0
|
|
20230601,200600,14805139780,16500,16500,16500,16500,0
|
|
20230601,200500,14805139780,16500,16500,16500,16500,0
|
|
20230601,200400,14805139780,16500,16500,16500,16500,0
|
|
20230601,200300,14805139780,16500,16500,16500,16500,0
|
|
20230601,200200,14805139780,16500,16500,16500,16500,0
|
|
20230601,200100,14805139780,16500,16500,16500,16500,0
|
|
20230601,200000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,195900,14805139780,16500,16500,16500,16500,0
|
|
20230601,195800,14805139780,16500,16500,16500,16500,0
|
|
20230601,195700,14805139780,16500,16500,16500,16500,0
|
|
20230601,195600,14805139780,16500,16500,16500,16500,0
|
|
20230601,195500,14805139780,16500,16500,16500,16500,0
|
|
20230601,195400,14805139780,16500,16500,16500,16500,0
|
|
20230601,195300,14805139780,16500,16500,16500,16500,0
|
|
20230601,195200,14805139780,16500,16500,16500,16500,0
|
|
20230601,195100,14805139780,16500,16500,16500,16500,0
|
|
20230601,195000,14805139780,16500,16500,16500,16500,0
|
|
20230601,194900,14805139780,16500,16500,16500,16500,0
|
|
20230601,194800,14805139780,16500,16500,16500,16500,0
|
|
20230601,194700,14805139780,16500,16500,16500,16500,0
|
|
20230601,194600,14805139780,16500,16500,16500,16500,0
|
|
20230601,194500,14805139780,16500,16500,16500,16500,0
|
|
20230601,194400,14805139780,16500,16500,16500,16500,0
|
|
20230601,194300,14805139780,16500,16500,16500,16500,0
|
|
20230601,194200,14805139780,16500,16500,16500,16500,0
|
|
20230601,194100,14805139780,16500,16500,16500,16500,0
|
|
20230601,194000,14805139780,16500,16500,16500,16500,0
|
|
20230601,193900,14805139780,16500,16500,16500,16500,0
|
|
20230601,193800,14805139780,16500,16500,16500,16500,0
|
|
20230601,193700,14805139780,16500,16500,16500,16500,0
|
|
20230601,193600,14805139780,16500,16500,16500,16500,0
|
|
20230601,193500,14805139780,16500,16500,16500,16500,0
|
|
20230601,193400,14805139780,16500,16500,16500,16500,0
|
|
20230601,193300,14805139780,16500,16500,16500,16500,0
|
|
20230601,193200,14805139780,16500,16500,16500,16500,0
|
|
20230601,193100,14805139780,16500,16500,16500,16500,0
|
|
20230601,193000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,192900,14805139780,16500,16500,16500,16500,0
|
|
20230601,192800,14805139780,16500,16500,16500,16500,0
|
|
20230601,192700,14805139780,16500,16500,16500,16500,0
|
|
20230601,192600,14805139780,16500,16500,16500,16500,0
|
|
20230601,192500,14805139780,16500,16500,16500,16500,0
|
|
20230601,192400,14805139780,16500,16500,16500,16500,0
|
|
20230601,192300,14805139780,16500,16500,16500,16500,0
|
|
20230601,192200,14805139780,16500,16500,16500,16500,0
|
|
20230601,192100,14805139780,16500,16500,16500,16500,0
|
|
20230601,192000,14805139780,16500,16500,16500,16500,0
|
|
20230601,191900,14805139780,16500,16500,16500,16500,0
|
|
20230601,191800,14805139780,16500,16500,16500,16500,0
|
|
20230601,191700,14805139780,16500,16500,16500,16500,0
|
|
20230601,191600,14805139780,16500,16500,16500,16500,0
|
|
20230601,191500,14805139780,16500,16500,16500,16500,0
|
|
20230601,191400,14805139780,16500,16500,16500,16500,0
|
|
20230601,191300,14805139780,16500,16500,16500,16500,0
|
|
20230601,191200,14805139780,16500,16500,16500,16500,0
|
|
20230601,191100,14805139780,16500,16500,16500,16500,0
|
|
20230601,191000,14805139780,16500,16500,16500,16500,0
|
|
20230601,190900,14805139780,16500,16500,16500,16500,0
|
|
20230601,190800,14805139780,16500,16500,16500,16500,0
|
|
20230601,190700,14805139780,16500,16500,16500,16500,0
|
|
20230601,190600,14805139780,16500,16500,16500,16500,0
|
|
20230601,190500,14805139780,16500,16500,16500,16500,0
|
|
20230601,190400,14805139780,16500,16500,16500,16500,0
|
|
20230601,190300,14805139780,16500,16500,16500,16500,0
|
|
20230601,190200,14805139780,16500,16500,16500,16500,0
|
|
20230601,190100,14805139780,16500,16500,16500,16500,0
|
|
20230601,190000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,185900,14805139780,16500,16500,16500,16500,0
|
|
20230601,185800,14805139780,16500,16500,16500,16500,0
|
|
20230601,185700,14805139780,16500,16500,16500,16500,0
|
|
20230601,185600,14805139780,16500,16500,16500,16500,0
|
|
20230601,185500,14805139780,16500,16500,16500,16500,0
|
|
20230601,185400,14805139780,16500,16500,16500,16500,0
|
|
20230601,185300,14805139780,16500,16500,16500,16500,0
|
|
20230601,185200,14805139780,16500,16500,16500,16500,0
|
|
20230601,185100,14805139780,16500,16500,16500,16500,0
|
|
20230601,185000,14805139780,16500,16500,16500,16500,0
|
|
20230601,184900,14805139780,16500,16500,16500,16500,0
|
|
20230601,184800,14805139780,16500,16500,16500,16500,0
|
|
20230601,184700,14805139780,16500,16500,16500,16500,0
|
|
20230601,184600,14805139780,16500,16500,16500,16500,0
|
|
20230601,184500,14805139780,16500,16500,16500,16500,0
|
|
20230601,184400,14805139780,16500,16500,16500,16500,0
|
|
20230601,184300,14805139780,16500,16500,16500,16500,0
|
|
20230601,184200,14805139780,16500,16500,16500,16500,0
|
|
20230601,184100,14805139780,16500,16500,16500,16500,0
|
|
20230601,184000,14805139780,16500,16500,16500,16500,0
|
|
20230601,183900,14805139780,16500,16500,16500,16500,0
|
|
20230601,183800,14805139780,16500,16500,16500,16500,0
|
|
20230601,183700,14805139780,16500,16500,16500,16500,0
|
|
20230601,183600,14805139780,16500,16500,16500,16500,0
|
|
20230601,183500,14805139780,16500,16500,16500,16500,0
|
|
20230601,183400,14805139780,16500,16500,16500,16500,0
|
|
20230601,183300,14805139780,16500,16500,16500,16500,0
|
|
20230601,183200,14805139780,16500,16500,16500,16500,0
|
|
20230601,183100,14805139780,16500,16500,16500,16500,0
|
|
20230601,183000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,182900,14805139780,16500,16500,16500,16500,0
|
|
20230601,182800,14805139780,16500,16500,16500,16500,0
|
|
20230601,182700,14805139780,16500,16500,16500,16500,0
|
|
20230601,182600,14805139780,16500,16500,16500,16500,0
|
|
20230601,182500,14805139780,16500,16500,16500,16500,0
|
|
20230601,182400,14805139780,16500,16500,16500,16500,0
|
|
20230601,182300,14805139780,16500,16500,16500,16500,0
|
|
20230601,182200,14805139780,16500,16500,16500,16500,0
|
|
20230601,182100,14805139780,16500,16500,16500,16500,0
|
|
20230601,182000,14805139780,16500,16500,16500,16500,0
|
|
20230601,181900,14805139780,16500,16500,16500,16500,0
|
|
20230601,181800,14805139780,16500,16500,16500,16500,0
|
|
20230601,181700,14805139780,16500,16500,16500,16500,0
|
|
20230601,181600,14805139780,16500,16500,16500,16500,0
|
|
20230601,181500,14805139780,16500,16500,16500,16500,0
|
|
20230601,181400,14805139780,16500,16500,16500,16500,0
|
|
20230601,181300,14805139780,16500,16500,16500,16500,0
|
|
20230601,181200,14805139780,16500,16500,16500,16500,0
|
|
20230601,181100,14805139780,16500,16500,16500,16500,0
|
|
20230601,181000,14805139780,16500,16500,16500,16500,0
|
|
20230601,180900,14805139780,16500,16500,16500,16500,0
|
|
20230601,180800,14805139780,16500,16500,16500,16500,0
|
|
20230601,180700,14805139780,16500,16500,16500,16500,0
|
|
20230601,180600,14805139780,16500,16500,16500,16500,0
|
|
20230601,180500,14805139780,16500,16500,16500,16500,0
|
|
20230601,180400,14805139780,16500,16500,16500,16500,0
|
|
20230601,180300,14805139780,16500,16500,16500,16500,0
|
|
20230601,180200,14805139780,16500,16500,16500,16500,0
|
|
20230601,180100,14805139780,16500,16500,16500,16500,0
|
|
20230601,180000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,175900,14805139780,16500,16500,16500,16500,0
|
|
20230601,175800,14805139780,16500,16500,16500,16500,0
|
|
20230601,175700,14805139780,16500,16500,16500,16500,0
|
|
20230601,175600,14805139780,16500,16500,16500,16500,0
|
|
20230601,175500,14805139780,16500,16500,16500,16500,0
|
|
20230601,175400,14805139780,16500,16500,16500,16500,0
|
|
20230601,175300,14805139780,16500,16500,16500,16500,0
|
|
20230601,175200,14805139780,16500,16500,16500,16500,0
|
|
20230601,175100,14805139780,16500,16500,16500,16500,0
|
|
20230601,175000,14805139780,16500,16500,16500,16500,0
|
|
20230601,174900,14805139780,16500,16500,16500,16500,0
|
|
20230601,174800,14805139780,16500,16500,16500,16500,0
|
|
20230601,174700,14805139780,16500,16500,16500,16500,0
|
|
20230601,174600,14805139780,16500,16500,16500,16500,0
|
|
20230601,174500,14805139780,16500,16500,16500,16500,0
|
|
20230601,174400,14805139780,16500,16500,16500,16500,0
|
|
20230601,174300,14805139780,16500,16500,16500,16500,0
|
|
20230601,174200,14805139780,16500,16500,16500,16500,0
|
|
20230601,174100,14805139780,16500,16500,16500,16500,0
|
|
20230601,174000,14805139780,16500,16500,16500,16500,0
|
|
20230601,173900,14805139780,16500,16500,16500,16500,0
|
|
20230601,173800,14805139780,16500,16500,16500,16500,0
|
|
20230601,173700,14805139780,16500,16500,16500,16500,0
|
|
20230601,173600,14805139780,16500,16500,16500,16500,0
|
|
20230601,173500,14805139780,16500,16500,16500,16500,0
|
|
20230601,173400,14805139780,16500,16500,16500,16500,0
|
|
20230601,173300,14805139780,16500,16500,16500,16500,0
|
|
20230601,173200,14805139780,16500,16500,16500,16500,0
|
|
20230601,173100,14805139780,16500,16500,16500,16500,0
|
|
20230601,173000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,172900,14805139780,16500,16500,16500,16500,0
|
|
20230601,172800,14805139780,16500,16500,16500,16500,0
|
|
20230601,172700,14805139780,16500,16500,16500,16500,0
|
|
20230601,172600,14805139780,16500,16500,16500,16500,0
|
|
20230601,172500,14805139780,16500,16500,16500,16500,0
|
|
20230601,172400,14805139780,16500,16500,16500,16500,0
|
|
20230601,172300,14805139780,16500,16500,16500,16500,0
|
|
20230601,172200,14805139780,16500,16500,16500,16500,0
|
|
20230601,172100,14805139780,16500,16500,16500,16500,0
|
|
20230601,172000,14805139780,16500,16500,16500,16500,0
|
|
20230601,171900,14805139780,16500,16500,16500,16500,0
|
|
20230601,171800,14805139780,16500,16500,16500,16500,0
|
|
20230601,171700,14805139780,16500,16500,16500,16500,0
|
|
20230601,171600,14805139780,16500,16500,16500,16500,0
|
|
20230601,171500,14805139780,16500,16500,16500,16500,0
|
|
20230601,171400,14805139780,16500,16500,16500,16500,0
|
|
20230601,171300,14805139780,16500,16500,16500,16500,0
|
|
20230601,171200,14805139780,16500,16500,16500,16500,0
|
|
20230601,171100,14805139780,16500,16500,16500,16500,0
|
|
20230601,171000,14805139780,16500,16500,16500,16500,0
|
|
20230601,170900,14805139780,16500,16500,16500,16500,0
|
|
20230601,170800,14805139780,16500,16500,16500,16500,0
|
|
20230601,170700,14805139780,16500,16500,16500,16500,0
|
|
20230601,170600,14805139780,16500,16500,16500,16500,0
|
|
20230601,170500,14805139780,16500,16500,16500,16500,0
|
|
20230601,170400,14805139780,16500,16500,16500,16500,0
|
|
20230601,170300,14805139780,16500,16500,16500,16500,0
|
|
20230601,170200,14805139780,16500,16500,16500,16500,0
|
|
20230601,170100,14805139780,16500,16500,16500,16500,0
|
|
20230601,170000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,165900,14805139780,16500,16500,16500,16500,0
|
|
20230601,165800,14805139780,16500,16500,16500,16500,0
|
|
20230601,165700,14805139780,16500,16500,16500,16500,0
|
|
20230601,165600,14805139780,16500,16500,16500,16500,0
|
|
20230601,165500,14805139780,16500,16500,16500,16500,0
|
|
20230601,165400,14805139780,16500,16500,16500,16500,0
|
|
20230601,165300,14805139780,16500,16500,16500,16500,0
|
|
20230601,165200,14805139780,16500,16500,16500,16500,0
|
|
20230601,165100,14805139780,16500,16500,16500,16500,0
|
|
20230601,165000,14805139780,16500,16500,16500,16500,0
|
|
20230601,164900,14805139780,16500,16500,16500,16500,0
|
|
20230601,164800,14805139780,16500,16500,16500,16500,0
|
|
20230601,164700,14805139780,16500,16500,16500,16500,0
|
|
20230601,164600,14805139780,16500,16500,16500,16500,0
|
|
20230601,164500,14805139780,16500,16500,16500,16500,0
|
|
20230601,164400,14805139780,16500,16500,16500,16500,0
|
|
20230601,164300,14805139780,16500,16500,16500,16500,0
|
|
20230601,164200,14805139780,16500,16500,16500,16500,0
|
|
20230601,164100,14805139780,16500,16500,16500,16500,0
|
|
20230601,164000,14805139780,16500,16500,16500,16500,0
|
|
20230601,163900,14805139780,16500,16500,16500,16500,0
|
|
20230601,163800,14805139780,16500,16500,16500,16500,0
|
|
20230601,163700,14805139780,16500,16500,16500,16500,0
|
|
20230601,163600,14805139780,16500,16500,16500,16500,0
|
|
20230601,163500,14805139780,16500,16500,16500,16500,0
|
|
20230601,163400,14805139780,16500,16500,16500,16500,0
|
|
20230601,163300,14805139780,16500,16500,16500,16500,0
|
|
20230601,163200,14805139780,16500,16500,16500,16500,0
|
|
20230601,163100,14805139780,16500,16500,16500,16500,0
|
|
20230601,163000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,162900,14805139780,16500,16500,16500,16500,0
|
|
20230601,162800,14805139780,16500,16500,16500,16500,0
|
|
20230601,162700,14805139780,16500,16500,16500,16500,0
|
|
20230601,162600,14805139780,16500,16500,16500,16500,0
|
|
20230601,162500,14805139780,16500,16500,16500,16500,0
|
|
20230601,162400,14805139780,16500,16500,16500,16500,0
|
|
20230601,162300,14805139780,16500,16500,16500,16500,0
|
|
20230601,162200,14805139780,16500,16500,16500,16500,0
|
|
20230601,162100,14805139780,16500,16500,16500,16500,0
|
|
20230601,162000,14805139780,16500,16500,16500,16500,0
|
|
20230601,161900,14805139780,16500,16500,16500,16500,0
|
|
20230601,161800,14805139780,16500,16500,16500,16500,0
|
|
20230601,161700,14805139780,16500,16500,16500,16500,0
|
|
20230601,161600,14805139780,16500,16500,16500,16500,0
|
|
20230601,161500,14805139780,16500,16500,16500,16500,0
|
|
20230601,161400,14805139780,16500,16500,16500,16500,0
|
|
20230601,161300,14805139780,16500,16500,16500,16500,0
|
|
20230601,161200,14805139780,16500,16500,16500,16500,0
|
|
20230601,161100,14805139780,16500,16500,16500,16500,0
|
|
20230601,161000,14805139780,16500,16500,16500,16500,0
|
|
20230601,160900,14805139780,16500,16500,16500,16500,0
|
|
20230601,160800,14805139780,16500,16500,16500,16500,0
|
|
20230601,160700,14805139780,16500,16500,16500,16500,0
|
|
20230601,160600,14805139780,16500,16500,16500,16500,0
|
|
20230601,160500,14805139780,16500,16500,16500,16500,0
|
|
20230601,160400,14805139780,16500,16500,16500,16500,0
|
|
20230601,160300,14805139780,16500,16500,16500,16500,0
|
|
20230601,160200,14805139780,16500,16500,16500,16500,0
|
|
20230601,160100,14805139780,16500,16500,16500,16500,0
|
|
20230601,160000,14805139780,16500,16500,16500,16500,13521
|
|
20230601,155900,14805139780,16500,16500,16500,16500,0
|
|
20230601,155800,14805139780,16500,16500,16500,16500,0
|
|
20230601,155700,14805139780,16500,16500,16500,16500,0
|
|
20230601,155600,14805139780,16500,16500,16500,16500,0
|
|
20230601,155500,14805139780,16500,16500,16500,16500,0
|
|
20230601,155400,14805139780,16500,16500,16500,16500,0
|
|
20230601,155300,14805139780,16500,16500,16500,16500,0
|
|
20230601,155200,14805139780,16500,16500,16500,16500,0
|
|
20230601,155100,14805139780,16500,16500,16500,16500,0
|
|
20230601,155000,14805139780,16500,16500,16500,16500,0
|
|
20230601,154900,14805139780,16500,16500,16500,16500,0
|
|
20230601,154800,14805139780,16500,16500,16500,16500,0
|
|
20230601,154700,14805139780,16500,16500,16500,16500,0
|
|
20230601,154600,14805139780,16500,16500,16500,16500,0
|
|
20230601,154500,14805139780,16500,16500,16500,16500,0
|
|
20230601,154400,14805139780,16500,16500,16500,16500,0
|
|
20230601,154300,14805139780,16500,16500,16500,16500,0
|
|
20230601,154200,14805139780,16500,16500,16500,16500,0
|
|
20230601,154100,14805139780,16500,16500,16500,16500,0
|
|
20230601,154000,14805139780,16500,16500,16500,16500,0
|
|
20230601,153900,14805139780,16500,16500,16500,16500,0
|
|
20230601,153800,14805139780,16500,16500,16500,16500,0
|
|
20230601,153700,14805139780,16500,16500,16500,16500,0
|
|
20230601,153600,14805139780,16500,16500,16500,16500,0
|
|
20230601,153500,14805139780,16500,16500,16500,16500,0
|
|
20230601,153400,14805139780,16500,16500,16500,16500,0
|
|
20230601,153300,14805139780,16500,16500,16500,16500,0
|
|
20230601,153200,14805139780,16500,16500,16500,16500,0
|
|
20230601,153100,14805139780,16500,16500,16500,16500,0
|
|
20230601,153000,14805139780,16500,16500,16500,16500,27042
|
|
20230601,152900,14582043280,16530,16530,16530,16530,0
|
|
20230601,152800,14582043280,16530,16530,16530,16530,0
|
|
20230601,152700,14582043280,16530,16530,16530,16530,0
|
|
20230601,152600,14582043280,16530,16530,16530,16530,0
|
|
20230601,152500,14582043280,16530,16530,16530,16530,0
|
|
20230601,152400,14582043280,16530,16530,16530,16530,0
|
|
20230601,152300,14582043280,16530,16530,16530,16530,0
|
|
20230601,152200,14582043280,16530,16530,16530,16530,0
|
|
20230601,152100,14582043280,16530,16530,16530,16530,0
|
|
20230601,152000,14582043280,16530,16530,16530,16530,0
|
|
20230601,151900,14582043280,16530,16550,16550,16510,2397
|
|
20230601,151800,14542416350,16550,16540,16560,16530,1194
|
|
20230601,151700,14522672220,16560,16520,16560,16520,4563
|
|
20230601,151600,14447198630,16530,16520,16540,16520,245
|
|
20230601,151500,14443150940,16540,16510,16540,16510,1278
|
|
20230601,151400,14422045900,16510,16510,16520,16510,890
|
|
20230601,151300,14407348330,16510,16490,16510,16490,2345
|
|
20230601,151200,14368650060,16500,16490,16500,16490,1259
|
|
20230601,151100,14347882040,16500,16510,16510,16490,455
|
|
20230601,151000,14340374960,16500,16500,16500,16490,1828
|
|
20230601,150900,14310220840,16510,16500,16510,16500,1241
|
|
20230601,150800,14289741880,16510,16520,16520,16500,1021
|
|
20230601,150700,14272880870,16520,16520,16520,16490,353
|
|
20230601,150600,14267050760,16520,16530,16540,16480,4649
|
|
20230601,150500,14190274530,16530,16530,16540,16520,398
|
|
20230601,150400,14183695990,16520,16530,16550,16520,559
|
|
20230601,150300,14174454140,16540,16530,16540,16530,651
|
|
20230601,150200,14163692010,16530,16530,16530,16520,1173
|
|
20230601,150100,14144306250,16540,16540,16540,16520,1505
|
|
20230601,150000,14119427100,16530,16530,16560,16520,1195
|
|
20230601,145900,14099665840,16540,16550,16550,16530,838
|
|
20230601,145800,14085803060,16560,16590,16590,16560,2210
|
|
20230601,145700,14049182180,16590,16600,16610,16580,1943
|
|
20230601,145600,14016956420,16600,16590,16610,16590,713
|
|
20230601,145500,14005120760,16600,16580,16600,16580,2100
|
|
20230601,145400,13970286630,16590,16590,16600,16590,768
|
|
20230601,145300,13957544010,16590,16600,16600,16580,1471
|
|
20230601,145200,13933149150,16590,16580,16590,16570,127
|
|
20230601,145100,13931043520,16590,16610,16610,16590,641
|
|
20230601,145000,13920405130,16600,16590,16610,16580,2383
|
|
20230601,144900,13880849510,16580,16580,16590,16570,3239
|
|
20230601,144800,13827124820,16590,16570,16590,16570,288
|
|
20230601,144700,13822348060,16580,16580,16590,16580,816
|
|
20230601,144600,13808818590,16590,16580,16590,16570,573
|
|
20230601,144500,13799318450,16580,16560,16590,16560,4210
|
|
20230601,144400,13729545360,16560,16520,16560,16520,3934
|
|
20230601,144300,13664433730,16530,16520,16530,16520,222
|
|
20230601,144200,13660765060,16520,16520,16540,16520,365
|
|
20230601,144100,13654733590,16520,16530,16530,16510,1152
|
|
20230601,144000,13635701630,16530,16540,16540,16530,385
|
|
20230601,143900,13629334380,16550,16550,16550,16540,589
|
|
20230601,143800,13619587730,16540,16550,16550,16540,263
|
|
20230601,143700,13615235210,16550,16540,16550,16540,453
|
|
20230601,143600,13607739410,16530,16550,16550,16520,1944
|
|
20230601,143500,13575608690,16550,16550,16550,16540,321
|
|
20230601,143400,13570296460,16550,16540,16550,16540,344
|
|
20230601,143300,13564605840,16530,16560,16560,16530,465
|
|
20230601,143200,13556908610,16550,16560,16570,16550,381
|
|
20230601,143100,13550598170,16560,16570,16570,16560,342
|
|
20230601,143000,13544931760,16570,16560,16570,16560,467
|
|
20230601,142900,13537193610,16560,16550,16560,16540,415
|
|
20230601,142800,13530325410,16560,16560,16560,16560,356
|
|
20230601,142700,13524430050,16560,16560,16560,16550,807
|
|
20230601,142600,13511069890,16570,16570,16580,16550,956
|
|
20230601,142500,13495235340,16570,16560,16570,16550,616
|
|
20230601,142400,13485029600,16560,16550,16560,16550,971
|
|
20230601,142300,13468950840,16560,16550,16560,16550,255
|
|
20230601,142200,13464729350,16550,16550,16560,16530,1207
|
|
20230601,142100,13444756960,16560,16560,16570,16550,559
|
|
20230601,142000,13435499890,16570,16560,16570,16560,369
|
|
20230601,141900,13429389220,16550,16550,16560,16530,387
|
|
20230601,141800,13422984560,16560,16520,16570,16520,5428
|
|
20230601,141700,13333205090,16530,16530,16530,16520,354
|
|
20230601,141600,13327353870,16530,16520,16530,16520,763
|
|
20230601,141500,13314743850,16530,16530,16530,16530,287
|
|
20230601,141400,13309999740,16520,16530,16540,16520,637
|
|
20230601,141300,13299472060,16530,16520,16530,16520,795
|
|
20230601,141200,13286334710,16520,16490,16520,16490,477
|
|
20230601,141100,13278462730,16490,16490,16500,16480,543
|
|
20230601,141000,13269507560,16490,16490,16490,16480,264
|
|
20230601,140900,13265154230,16490,16480,16490,16480,392
|
|
20230601,140800,13258691740,16480,16490,16500,16480,197
|
|
20230601,140700,13255443500,16490,16480,16490,16480,246
|
|
20230601,140600,13251387900,16480,16480,16480,16470,165
|
|
20230601,140500,13248669720,16480,16460,16480,16460,1027
|
|
20230601,140400,13231760710,16460,16460,16470,16460,329
|
|
20230601,140300,13226344550,16460,16470,16470,16460,130
|
|
20230601,140200,13224204280,16480,16440,16480,16440,3
|
|
20230601,140100,13224154920,16480,16430,16480,16430,10
|
|
20230601,140000,13223990170,16480,16430,16480,16420,4626
|
|
20230601,135900,13147970180,16430,16420,16430,16410,1192
|
|
20230601,135800,13128397650,16420,16430,16430,16420,642
|
|
20230601,135700,13117855030,16410,16430,16430,16410,1235
|
|
20230601,135600,13097587420,16400,16390,16440,16390,161
|
|
20230601,135500,13094947530,16440,16440,16450,16390,2059
|
|
20230601,135400,13061161280,16440,16420,16450,16420,3282
|
|
20230601,135300,13007254010,16420,16450,16450,16400,2526
|
|
20230601,135200,12965779300,16450,16460,16460,16450,3230
|
|
20230601,135100,12912634390,16460,16480,16480,16460,813
|
|
20230601,135000,12899248690,16480,16500,16500,16480,679
|
|
20230601,134900,12888056500,16500,16500,16500,16500,88
|
|
20230601,134800,12886604500,16480,16490,16500,16460,1164
|
|
20230601,134700,12867428470,16490,16490,16490,16490,500
|
|
20230601,134600,12859183470,16490,16500,16510,16490,203
|
|
20230601,134500,12855834560,16510,16490,16520,16490,691
|
|
20230601,134400,12844434380,16490,16480,16490,16480,588
|
|
20230601,134300,12834738510,16480,16480,16480,16470,225
|
|
20230601,134200,12831032370,16470,16470,16490,16470,979
|
|
20230601,134100,12814907550,16480,16520,16530,16470,5488
|
|
20230601,134000,12724343600,16530,16530,16530,16530,17
|
|
20230601,133900,12724062590,16520,16520,16560,16520,72
|
|
20230601,133800,12722871860,16520,16550,16550,16520,570
|
|
20230601,133700,12713438660,16560,16520,16560,16520,85
|
|
20230601,133600,12712033980,16560,16560,16560,16520,144
|
|
20230601,133500,12709652420,16540,16540,16550,16540,224
|
|
20230601,133400,12705947450,16560,16540,16570,16530,331
|
|
20230601,133300,12700473180,16540,16570,16570,16540,45
|
|
20230601,133200,12699727720,16550,16520,16550,16520,259
|
|
20230601,133100,12695447220,16570,16570,16570,16570,82
|
|
20230601,133000,12694088480,16530,16520,16570,16520,283
|
|
20230601,132900,12689408230,16570,16540,16590,16520,2433
|
|
20230601,132800,12649074190,16540,16520,16540,16520,643
|
|
20230601,132700,12638450710,16520,16500,16520,16500,1418
|
|
20230601,132600,12615052380,16500,16490,16500,16490,1576
|
|
20230601,132500,12589050160,16460,16470,16490,16450,1361
|
|
20230601,132400,12566647840,16450,16470,16490,16450,3613
|
|
20230601,132300,12507176360,16480,16500,16500,16470,3777
|
|
20230601,132200,12444918920,16500,16510,16520,16490,2688
|
|
20230601,132100,12400567170,16510,16530,16540,16500,3249
|
|
20230601,132000,12346883260,16530,16560,16560,16530,3883
|
|
20230601,131900,12282650790,16580,16640,16640,16580,3109
|
|
20230601,131800,12231028050,16650,16700,16700,16640,4571
|
|
20230601,131700,12154893610,16690,16700,16740,16670,12109
|
|
20230601,131600,11952527810,16680,16680,16690,16680,2670
|
|
20230601,131500,11907970010,16680,16670,16690,16670,1630
|
|
20230601,131400,11880782160,16680,16670,16680,16650,617
|
|
20230601,131300,11870498230,16670,16650,16680,16650,2440
|
|
20230601,131200,11829823640,16640,16640,16650,16630,575
|
|
20230601,131100,11820254580,16640,16640,16640,16630,209
|
|
20230601,131000,11816777990,16650,16640,16650,16640,186
|
|
20230601,130900,11813682910,16640,16630,16650,16630,189
|
|
20230601,130800,11810537680,16650,16650,16650,16620,33
|
|
20230601,130700,11809989130,16610,16600,16670,16600,2046
|
|
20230601,130600,11775935410,16590,16600,16640,16590,1708
|
|
20230601,130500,11747561100,16600,16590,16600,16590,386
|
|
20230601,130400,11741155600,16600,16620,16620,16600,2517
|
|
20230601,130300,11699372350,16630,16610,16630,16600,1786
|
|
20230601,130200,11669713870,16600,16620,16640,16600,1265
|
|
20230601,130100,11648691270,16630,16640,16640,16620,187
|
|
20230601,130000,11645582450,16630,16650,16650,16630,62
|
|
20230601,125900,11644550650,16650,16620,16650,16620,445
|
|
20230601,125800,11637154480,16610,16610,16620,16610,450
|
|
20230601,125700,11629679900,16620,16590,16620,16590,59
|
|
20230601,125600,11628699530,16600,16650,16650,16600,1297
|
|
20230601,125500,11607142080,16620,16620,16650,16610,874
|
|
20230601,125400,11592607400,16650,16660,16660,16640,121
|
|
20230601,125300,11590592070,16670,16650,16670,16600,1067
|
|
20230601,125200,11572827110,16670,16670,16670,16650,739
|
|
20230601,125100,11560509760,16670,16660,16690,16660,2374
|
|
20230601,125000,11520928130,16670,16580,16670,16580,2892
|
|
20230601,124900,11472789850,16600,16610,16610,16580,1532
|
|
20230601,124800,11447357790,16610,16630,16630,16610,632
|
|
20230601,124700,11436854350,16630,16630,16640,16620,244
|
|
20230601,124600,11432798600,16640,16620,16650,16620,713
|
|
20230601,124500,11420942490,16650,16600,16660,16600,1385
|
|
20230601,124400,11397881840,16670,16590,16670,16590,5771
|
|
20230601,124300,11301860670,16590,16540,16590,16510,2321
|
|
20230601,124200,11263432600,16540,16550,16550,16530,516
|
|
20230601,124100,11254899250,16550,16550,16550,16540,394
|
|
20230601,124000,11248382090,16550,16530,16550,16530,118
|
|
20230601,123900,11246431430,16550,16540,16550,16530,40
|
|
20230601,123800,11245769480,16520,16530,16530,16520,1466
|
|
20230601,123700,11221537160,16520,16550,16550,16520,5
|
|
20230601,123600,11221454440,16550,16560,16580,16550,1142
|
|
20230601,123500,11202539950,16560,16550,16580,16550,147
|
|
20230601,123400,11200105540,16580,16600,16600,16580,920
|
|
20230601,123300,11184847320,16600,16580,16600,16570,899
|
|
20230601,123200,11169941700,16580,16560,16590,16550,533
|
|
20230601,123100,11161105670,16550,16560,16560,16550,143
|
|
20230601,123000,11158738900,16580,16520,16580,16460,4536
|
|
20230601,122900,11083749300,16530,16550,16550,16520,673
|
|
20230601,122800,11072623620,16540,16540,16540,16530,77
|
|
20230601,122700,11071350300,16550,16550,16570,16550,579
|
|
20230601,122600,11061767500,16570,16510,16580,16510,573
|
|
20230601,122500,11052303580,16510,16560,16570,16510,1726
|
|
20230601,122400,11023751060,16570,16600,16610,16560,3119
|
|
20230601,122300,10972014880,16600,16610,16620,16600,228
|
|
20230601,122200,10968227280,16610,16600,16610,16600,370
|
|
20230601,122100,10962082540,16580,16610,16620,16580,1144
|
|
20230601,122000,10943078650,16620,16590,16620,16590,1361
|
|
20230601,121900,10920478800,16600,16600,16600,16590,310
|
|
20230601,121800,10915334780,16600,16570,16600,16570,920
|
|
20230601,121700,10900079440,16580,16580,16580,16580,427
|
|
20230601,121600,10892999780,16590,16600,16600,16560,1353
|
|
20230601,121500,10870558220,16590,16630,16640,16590,1306
|
|
20230601,121400,10848860830,16630,16600,16640,16590,1448
|
|
20230601,121300,10824812540,16590,16550,16600,16540,3820
|
|
20230601,121200,10761457040,16550,16540,16550,16540,714
|
|
20230601,121100,10749643490,16540,16550,16550,16540,468
|
|
20230601,121000,10741900090,16550,16550,16580,16550,686
|
|
20230601,120900,10730529060,16580,16530,16580,16530,2224
|
|
20230601,120800,10693698960,16530,16520,16530,16510,381
|
|
20230601,120700,10687403960,16520,16490,16520,16490,1897
|
|
20230601,120600,10656083780,16500,16500,16500,16500,1357
|
|
20230601,120500,10633693280,16500,16480,16500,16480,168
|
|
20230601,120400,10630924530,16480,16480,16480,16480,128
|
|
20230601,120300,10628815090,16480,16490,16500,16480,327
|
|
20230601,120200,10623422850,16490,16490,16490,16490,145
|
|
20230601,120100,10621031800,16490,16480,16490,16480,240
|
|
20230601,120000,10617074500,16480,16460,16490,16460,374
|
|
20230601,115900,10610910680,16470,16460,16470,16460,197
|
|
20230601,115800,10607667190,16470,16450,16470,16450,108
|
|
20230601,115700,10605889760,16450,16450,16450,16440,1044
|
|
20230601,115600,10588720390,16450,16450,16450,16450,58
|
|
20230601,115500,10587766290,16450,16470,16470,16450,252
|
|
20230601,115400,10583618380,16470,16460,16470,16460,82
|
|
20230601,115300,10582268090,16460,16450,16460,16450,694
|
|
20230601,115200,10570849300,16450,16460,16470,16440,2179
|
|
20230601,115100,10535003460,16460,16480,16480,16460,602
|
|
20230601,115000,10525088320,16470,16480,16490,16470,421
|
|
20230601,114900,10518150030,16490,16500,16500,16490,302
|
|
20230601,114800,10513169850,16490,16500,16500,16490,538
|
|
20230601,114700,10504293900,16500,16500,16500,16500,101
|
|
20230601,114600,10502627400,16490,16500,16500,16490,809
|
|
20230601,114500,10489278910,16500,16490,16510,16490,170
|
|
20230601,114400,10486473970,16510,16490,16510,16490,624
|
|
20230601,114300,10476178310,16490,16500,16500,16480,526
|
|
20230601,114200,10467505190,16500,16520,16520,16500,130
|
|
20230601,114100,10465359190,16520,16490,16520,16490,3383
|
|
20230601,114000,10409530210,16490,16480,16490,16480,731
|
|
20230601,113900,10397476310,16490,16490,16490,16490,699
|
|
20230601,113800,10385949800,16490,16480,16490,16480,675
|
|
20230601,113700,10374824980,16480,16460,16480,16460,302
|
|
20230601,113600,10369851160,16460,16450,16460,16450,709
|
|
20230601,113500,10358184640,16430,16440,16450,16430,490
|
|
20230601,113400,10350130000,16450,16450,16450,16440,57
|
|
20230601,113300,10349192710,16440,16430,16440,16430,151
|
|
20230601,113200,10346710610,16440,16440,16440,16430,137
|
|
20230601,113100,10344458750,16450,16440,16450,16440,336
|
|
20230601,113000,10338931680,16450,16440,16450,16440,126
|
|
20230601,112900,10336859770,16450,16470,16470,16450,224
|
|
20230601,112800,10333172770,16470,16460,16470,16460,130
|
|
20230601,112700,10331032050,16460,16440,16460,16430,1734
|
|
20230601,112600,10302510930,16440,16430,16440,16430,232
|
|
20230601,112500,10298699160,16430,16400,16430,16400,905
|
|
20230601,112400,10283832690,16400,16410,16410,16400,572
|
|
20230601,112300,10274447980,16400,16410,16420,16400,273
|
|
20230601,112200,10269970680,16400,16400,16410,16390,241
|
|
20230601,112100,10266018560,16400,16380,16400,16380,548
|
|
20230601,112000,10257036310,16380,16380,16410,16380,90
|
|
20230601,111900,10255561100,16430,16420,16430,16370,1205
|
|
20230601,111800,10235814800,16420,16380,16420,16380,909
|
|
20230601,111700,10220918550,16370,16380,16380,16370,77
|
|
20230601,111600,10219657540,16380,16380,16380,16370,402
|
|
20230601,111500,10213072970,16380,16370,16390,16360,111
|
|
20230601,111400,10211255100,16380,16350,16380,16350,393
|
|
20230601,111300,10204821360,16360,16370,16370,16350,3484
|
|
20230601,111200,10147826880,16380,16360,16390,16360,216
|
|
20230601,111100,10144289730,16370,16390,16390,16370,794
|
|
20230601,111000,10131281520,16390,16390,16400,16380,604
|
|
20230601,110900,10121380670,16400,16430,16430,16370,2041
|
|
20230601,110800,10087940650,16430,16400,16440,16400,307
|
|
20230601,110700,10082899710,16400,16430,16440,16400,263
|
|
20230601,110600,10078580250,16430,16360,16440,16330,4863
|
|
20230601,110500,9998999270,16360,16470,16470,16360,10168
|
|
20230601,110400,9832023540,16470,16480,16490,16470,670
|
|
20230601,110300,9820985290,16480,16470,16520,16470,221
|
|
20230601,110200,9817340590,16520,16470,16520,16470,46
|
|
20230601,110100,9816582470,16470,16510,16510,16470,3284
|
|
20230601,110000,9762442070,16520,16480,16520,16480,2064
|
|
20230601,105900,9728378650,16490,16510,16510,16490,313
|
|
20230601,105800,9723217220,16510,16500,16510,16500,221
|
|
20230601,105700,9719570580,16500,16520,16520,16500,1310
|
|
20230601,105600,9697938920,16520,16490,16530,16480,5977
|
|
20230601,105500,9599333150,16490,16470,16490,16470,1450
|
|
20230601,105400,9575432690,16480,16470,16510,16470,2373
|
|
20230601,105300,9536332150,16460,16480,16480,16460,2164
|
|
20230601,105200,9500685750,16480,16480,16480,16470,2172
|
|
20230601,105100,9464894270,16470,16470,16480,16460,1957
|
|
20230601,105000,9432662460,16480,16470,16480,16470,891
|
|
20230601,104900,9417979380,16480,16470,16480,16470,745
|
|
20230601,104800,9405708450,16470,16530,16540,16470,1836
|
|
20230601,104700,9375435010,16470,16420,16470,16410,7428
|
|
20230601,104600,9253274090,16420,16420,16430,16410,2570
|
|
20230601,104500,9211075010,16420,16500,16540,16420,13775
|
|
20230601,104400,8984163070,16500,16490,16540,16490,11102
|
|
20230601,104300,8800967390,16490,16510,16510,16490,2943
|
|
20230601,104200,8752415010,16510,16510,16580,16510,1566
|
|
20230601,104100,8726531050,16510,16530,16530,16460,9381
|
|
20230601,104000,8571855920,16530,16570,16590,16530,3733
|
|
20230601,103900,8510002810,16570,16570,16600,16560,993
|
|
20230601,103800,8493542840,16570,16650,16650,16570,6148
|
|
20230601,103700,8391417540,16650,16660,16670,16640,2851
|
|
20230601,103600,8343918000,16670,16670,16680,16670,1526
|
|
20230601,103500,8318476890,16670,16670,16680,16660,2573
|
|
20230601,103400,8275572390,16660,16760,16760,16660,8443
|
|
20230601,103300,8134454570,16770,16750,16780,16750,1311
|
|
20230601,103200,8112478650,16730,16810,16820,16710,4371
|
|
20230601,103100,8039073610,16800,16760,16810,16650,8364
|
|
20230601,103000,7899048050,16770,16820,16830,16770,12953
|
|
20230601,102900,7681421770,16820,16780,16830,16770,9190
|
|
20230601,102800,7527049390,16780,16680,16800,16680,9907
|
|
20230601,102700,7361161250,16680,16680,16700,16640,3994
|
|
20230601,102600,7294551940,16690,16620,16690,16610,6724
|
|
20230601,102500,7182569690,16610,16630,16640,16600,1628
|
|
20230601,102400,7155512780,16640,16560,16650,16560,7278
|
|
20230601,102300,7034643360,16560,16560,16560,16540,1911
|
|
20230601,102200,7003007750,16550,16510,16560,16510,1209
|
|
20230601,102100,6983014430,16510,16500,16540,16500,1691
|
|
20230601,102000,6955082280,16500,16520,16520,16500,476
|
|
20230601,101900,6947225410,16530,16540,16550,16520,664
|
|
20230601,101800,6936248180,16540,16520,16550,16520,3053
|
|
20230601,101700,6885752160,16520,16600,16610,16500,2756
|
|
20230601,101600,6840128850,16600,16500,16630,16490,9003
|
|
20230601,101500,6690961610,16490,16470,16490,16460,1647
|
|
20230601,101400,6663816810,16470,16430,16470,16430,2488
|
|
20230601,101300,6622892940,16430,16450,16450,16430,679
|
|
20230601,101200,6611728750,16450,16430,16470,16420,1438
|
|
20230601,101100,6588082870,16430,16440,16460,16430,814
|
|
20230601,101000,6574698660,16440,16430,16460,16430,1919
|
|
20230601,100900,6543130230,16430,16460,16470,16430,4692
|
|
20230601,100800,6465924160,16460,16450,16460,16450,1209
|
|
20230601,100700,6446031710,16450,16490,16490,16450,3774
|
|
20230601,100600,6383880970,16490,16490,16520,16480,6506
|
|
20230601,100500,6276557160,16480,16500,16520,16410,7412
|
|
20230601,100400,6154480020,16500,16430,16530,16430,12236
|
|
20230601,100300,5952731100,16450,16390,16450,16390,9503
|
|
20230601,100200,5796639890,16400,16320,16420,16320,7095
|
|
20230601,100100,5680520050,16310,16250,16320,16240,4910
|
|
20230601,100000,5600587060,16240,16250,16280,16240,2221
|
|
20230601,095900,5564472060,16250,16220,16260,16220,1810
|
|
20230601,095800,5535056310,16220,16220,16230,16210,834
|
|
20230601,095700,5521533840,16220,16250,16250,16210,1791
|
|
20230601,095600,5492471880,16250,16280,16280,16250,1199
|
|
20230601,095500,5472968010,16280,16250,16280,16220,2159
|
|
20230601,095400,5437871100,16240,16200,16260,16200,2186
|
|
20230601,095300,5402375340,16210,16150,16210,16150,1249
|
|
20230601,095200,5382162420,16150,16130,16150,16120,1293
|
|
20230601,095100,5361304880,16130,16120,16150,16120,1514
|
|
20230601,095000,5336884810,16110,16090,16110,16080,1028
|
|
20230601,094900,5320347050,16090,16090,16110,16080,1945
|
|
20230601,094800,5289061340,16090,16100,16120,16080,3911
|
|
20230601,094700,5226129150,16090,16100,16110,16080,2215
|
|
20230601,094600,5190501480,16110,16100,16110,16090,2613
|
|
20230601,094500,5148443260,16100,16110,16130,16100,4787
|
|
20230601,094400,5071319650,16110,16130,16160,16110,2201
|
|
20230601,094300,5035831340,16130,16120,16160,16110,1021
|
|
20230601,094200,5019369410,16120,16110,16160,16110,1393
|
|
20230601,094100,4996918900,16110,16110,16120,16100,3448
|
|
20230601,094000,4941394880,16110,16190,16190,16110,8491
|
|
20230601,093900,4804355190,16190,16240,16240,16190,3183
|
|
20230601,093800,4752773550,16230,16220,16230,16200,4148
|
|
20230601,093700,4685519450,16220,16260,16270,16210,3661
|
|
20230601,093600,4626036520,16260,16300,16300,16260,2596
|
|
20230601,093500,4583777470,16290,16300,16300,16280,1444
|
|
20230601,093400,4560260810,16300,16280,16300,16270,1861
|
|
20230601,093300,4529965380,16280,16270,16290,16250,3339
|
|
20230601,093200,4475652430,16270,16300,16300,16270,5072
|
|
20230601,093100,4393055860,16300,16280,16320,16270,3017
|
|
20230601,093000,4343912010,16280,16260,16280,16240,3283
|
|
20230601,092900,4290499630,16260,16210,16260,16200,3193
|
|
20230601,092800,4238664010,16210,16180,16210,16170,2623
|
|
20230601,092700,4196209480,16190,16170,16190,16140,1277
|
|
20230601,092600,4175551090,16180,16130,16190,16110,2096
|
|
20230601,092500,4141702770,16130,16140,16150,16110,2219
|
|
20230601,092400,4105915240,16120,16180,16190,16120,4957
|
|
20230601,092300,4025834090,16200,16170,16200,16170,2673
|
|
20230601,092200,3982555040,16170,16120,16170,16110,2919
|
|
20230601,092100,3935389750,16150,16100,16150,16070,2420
|
|
20230601,092000,3896422470,16080,16070,16090,16060,2487
|
|
20230601,091900,3856442690,16080,16080,16080,16070,4546
|
|
20230601,091800,3783381510,16080,16100,16110,16080,8256
|
|
20230601,091700,3650553930,16100,16100,16120,16100,6476
|
|
20230601,091600,3546263680,16130,16100,16130,16090,12238
|
|
20230601,091500,3349196220,16110,16110,16120,16100,4703
|
|
20230601,091400,3273461280,16120,16110,16120,16100,7405
|
|
20230601,091300,3154162330,16110,16130,16140,16110,5140
|
|
20230601,091200,3071279050,16130,16170,16170,16120,2609
|
|
20230601,091100,3029177580,16170,16180,16180,16160,1947
|
|
20230601,091000,2997697680,16180,16120,16180,16120,5038
|
|
20230601,090900,2916344850,16120,16150,16150,16100,4126
|
|
20230601,090800,2849847170,16150,16150,16170,16080,13726
|
|
20230601,090700,2628318830,16150,16080,16180,16040,9356
|
|
20230601,090600,2477675390,16080,16230,16240,16040,29978
|
|
20230601,090500,1993343020,16240,16260,16270,16230,10080
|
|
20230601,090400,1829541630,16260,16300,16300,16240,6731
|
|
20230601,090300,1720063030,16300,16210,16300,16210,8353
|
|
20230601,090200,1584416960,16210,16250,16290,16200,20307
|
|
20230601,090100,1254946650,16230,16490,16510,16200,22214
|
|
20230601,090000,892279540,16520,16610,16610,16470,53844
|