883 lines
46 KiB
CSV
883 lines
46 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,234000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,233900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,233000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,232000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,231000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,230900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,230000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,225000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,224000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,223900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,223000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,222000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,221000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,220900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,220000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,215000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,214000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,213900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,213000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,212000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,211000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,210900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,210000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,205000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,204000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,203900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,203000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,202000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,201000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,200900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,200000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,195000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,194000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,193900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,193000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,192000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,191000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,190900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,190000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,185000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,184000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,183900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,183000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,182000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,181000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,180900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,180000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,175000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,174000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,173900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,173000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,172000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,171000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,170900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,170000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,165000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,164000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,163900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,163000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,162000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,161000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,160900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,160000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,155000,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,154000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,153900,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153800,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153700,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153600,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153500,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153400,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153300,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153200,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153100,1823784400,44150,44150,44150,44150,0
|
||
|
|
20230601,153000,1823784400,44150,44150,44150,44150,1929
|
||
|
|
20230601,152900,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152800,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152700,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152600,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152500,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152400,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152300,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152200,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152100,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,152000,1738619050,44050,44050,44050,44050,0
|
||
|
|
20230601,151900,1738619050,44050,44200,44200,44050,60
|
||
|
|
20230601,151800,1735969850,44200,44200,44200,44100,47
|
||
|
|
20230601,151700,1733893650,44100,44150,44150,44000,2215
|
||
|
|
20230601,151600,1636391450,44150,44150,44150,44100,154
|
||
|
|
20230601,151500,1629593950,44100,44150,44150,44100,116
|
||
|
|
20230601,151400,1624476550,44150,44100,44150,44100,66
|
||
|
|
20230601,151300,1621563100,44100,44150,44150,44100,244
|
||
|
|
20230601,151200,1610798750,44150,44150,44150,44150,63
|
||
|
|
20230601,151100,1608017300,44150,44100,44150,44100,36
|
||
|
|
20230601,151000,1606428050,44050,44200,44200,44050,128
|
||
|
|
20230601,150900,1600775250,44050,44100,44200,44050,95
|
||
|
|
20230601,150800,1596587250,44100,44150,44150,44100,220
|
||
|
|
20230601,150700,1586882250,44150,44200,44200,44150,420
|
||
|
|
20230601,150600,1568321850,44100,44100,44100,44100,63
|
||
|
|
20230601,150500,1565543550,44100,44100,44100,44100,49
|
||
|
|
20230601,150400,1563382650,44100,44150,44200,44100,133
|
||
|
|
20230601,150300,1557510500,44250,44150,44250,44150,731
|
||
|
|
20230601,150200,1525232250,44150,44150,44200,44150,153
|
||
|
|
20230601,150100,1518472900,44150,44150,44150,44150,28
|
||
|
|
20230601,150000,1517236700,44150,44200,44200,44150,74
|
||
|
|
20230601,145900,1513967750,44150,44200,44200,44150,125
|
||
|
|
20230601,145800,1508446250,44200,44200,44200,44150,88
|
||
|
|
20230601,145700,1504556900,44250,44250,44250,44200,48
|
||
|
|
20230601,145600,1502434800,44200,44300,44300,44200,128
|
||
|
|
20230601,145500,1496771150,44300,44250,44300,44200,274
|
||
|
|
20230601,145400,1484636950,44200,44200,44250,44200,66
|
||
|
|
20230601,145300,1481719700,44150,44150,44200,44150,99
|
||
|
|
20230601,145200,1477347400,44150,44150,44250,44150,78
|
||
|
|
20230601,145100,1473901300,44150,44150,44250,44150,159
|
||
|
|
20230601,145000,1466872950,44200,44250,44250,44200,310
|
||
|
|
20230601,144900,1453164300,44250,44250,44250,44250,55
|
||
|
|
20230601,144800,1450730550,44250,44250,44250,44250,60
|
||
|
|
20230601,144700,1448075550,44250,44250,44300,44250,36
|
||
|
|
20230601,144600,1446482050,44250,44200,44250,44200,101
|
||
|
|
20230601,144500,1442014050,44250,44200,44250,44200,326
|
||
|
|
20230601,144400,1427591100,44200,44200,44200,44200,51
|
||
|
|
20230601,144300,1425336900,44200,44200,44200,44200,110
|
||
|
|
20230601,144200,1420474900,44200,44200,44200,44200,48
|
||
|
|
20230601,144100,1418353300,44200,44200,44200,44200,52
|
||
|
|
20230601,144000,1416054900,44200,44200,44200,44200,80
|
||
|
|
20230601,143900,1412518900,44200,44200,44200,44200,61
|
||
|
|
20230601,143800,1409822700,44200,44200,44250,44200,42
|
||
|
|
20230601,143700,1407966200,44200,44200,44200,44200,72
|
||
|
|
20230601,143600,1404783800,44200,44200,44250,44200,74
|
||
|
|
20230601,143500,1401511950,44200,44200,44200,44200,32
|
||
|
|
20230601,143400,1400097550,44200,44200,44250,44200,118
|
||
|
|
20230601,143300,1394880350,44200,44100,44200,44100,134
|
||
|
|
20230601,143200,1388958350,44050,44050,44050,44050,274
|
||
|
|
20230601,143100,1376888650,44050,44200,44250,44050,253
|
||
|
|
20230601,143000,1365717950,44150,44350,44350,44150,304
|
||
|
|
20230601,142900,1352256900,44350,44350,44350,44300,59
|
||
|
|
20230601,142800,1349642550,44350,44350,44350,44300,93
|
||
|
|
20230601,142700,1345520850,44350,44350,44350,44300,127
|
||
|
|
20230601,142600,1339893850,44350,44350,44350,44300,63
|
||
|
|
20230601,142500,1337102250,44350,44300,44350,44300,53
|
||
|
|
20230601,142400,1334754200,44300,44300,44300,44300,80
|
||
|
|
20230601,142300,1331210200,44300,44300,44300,44300,24
|
||
|
|
20230601,142200,1330147000,44300,44300,44300,44300,61
|
||
|
|
20230601,142100,1327444700,44300,44300,44300,44300,69
|
||
|
|
20230601,142000,1324388000,44300,44350,44350,44300,35
|
||
|
|
20230601,141900,1322836050,44350,44300,44350,44300,392
|
||
|
|
20230601,141800,1305452000,44300,44350,44350,44300,128
|
||
|
|
20230601,141700,1299776850,44300,44200,44300,44200,304
|
||
|
|
20230601,141600,1286324750,44200,44200,44200,44200,61
|
||
|
|
20230601,141500,1283628550,44200,44200,44200,44200,29
|
||
|
|
20230601,141400,1282346750,44200,44250,44250,44200,97
|
||
|
|
20230601,141300,1278058350,44250,44200,44250,44200,48
|
||
|
|
20230601,141200,1275936600,44200,44200,44200,44200,55
|
||
|
|
20230601,141100,1273505600,44200,44150,44250,44150,163
|
||
|
|
20230601,141000,1266302350,44150,44150,44200,44150,58
|
||
|
|
20230601,140900,1263741200,44150,44150,44150,44150,41
|
||
|
|
20230601,140800,1261931050,44150,44150,44150,44150,63
|
||
|
|
20230601,140700,1259149600,44150,44050,44250,44050,189
|
||
|
|
20230601,140600,1250809550,44050,44150,44250,44000,1321
|
||
|
|
20230601,140500,1192628400,44150,44350,44350,44000,5252
|
||
|
|
20230601,140400,961311250,44350,44350,44400,44350,175
|
||
|
|
20230601,140300,953549650,44350,44350,44450,44350,50
|
||
|
|
20230601,140200,951330950,44350,44500,44500,44350,50
|
||
|
|
20230601,140100,949111650,44300,44450,44500,44300,295
|
||
|
|
20230601,140000,936016100,44450,44250,44500,44250,792
|
||
|
|
20230601,135900,900906850,44250,44250,44250,44250,26
|
||
|
|
20230601,135800,899756350,44250,44250,44300,44250,15
|
||
|
|
20230601,135700,899092300,44250,44250,44250,44250,31
|
||
|
|
20230601,135600,897720550,44250,44250,44250,44250,8
|
||
|
|
20230601,135500,897366550,44250,44250,44300,44250,190
|
||
|
|
20230601,135400,888957250,44200,44200,44200,44200,27
|
||
|
|
20230601,135300,887763850,44200,44250,44250,44200,330
|
||
|
|
20230601,135200,873161600,44250,44200,44300,44150,231
|
||
|
|
20230601,135100,862946800,44150,44150,44150,44150,16
|
||
|
|
20230601,135000,862240400,44150,44150,44150,44150,17
|
||
|
|
20230601,134900,861489850,44150,44150,44200,44150,73
|
||
|
|
20230601,134800,858266500,44200,44200,44200,44150,55
|
||
|
|
20230601,134700,855835900,44200,44150,44200,44150,23
|
||
|
|
20230601,134600,854820050,44150,44150,44300,44150,170
|
||
|
|
20230601,134500,847302900,44200,44150,44200,44150,166
|
||
|
|
20230601,134400,839973400,44150,44150,44200,44150,15
|
||
|
|
20230601,134300,839310800,44150,44200,44200,44150,109
|
||
|
|
20230601,134200,834494200,44200,44200,44200,44200,25
|
||
|
|
20230601,134100,833389200,44250,44250,44250,44250,0
|
||
|
|
20230601,134000,833389200,44250,44200,44250,44200,38
|
||
|
|
20230601,133900,831709150,44200,44200,44200,44200,8
|
||
|
|
20230601,133800,831355550,44250,44200,44250,44200,30
|
||
|
|
20230601,133700,830029050,44200,44200,44200,44200,18
|
||
|
|
20230601,133600,829233450,44250,44200,44250,44200,47
|
||
|
|
20230601,133500,827155450,44200,44150,44250,44150,103
|
||
|
|
20230601,133400,822604700,44150,44150,44150,44150,0
|
||
|
|
20230601,133300,822604700,44150,44200,44200,44100,114
|
||
|
|
20230601,133200,817570900,44100,44100,44100,44100,0
|
||
|
|
20230601,133100,817570900,44100,44200,44200,44100,77
|
||
|
|
20230601,133000,814167600,44200,44200,44200,44100,498
|
||
|
|
20230601,132900,792169000,44200,44200,44200,44200,14
|
||
|
|
20230601,132800,791550200,44200,44200,44200,44200,23
|
||
|
|
20230601,132700,790533600,44200,44200,44250,44200,86
|
||
|
|
20230601,132600,786731600,44200,44200,44250,44200,21
|
||
|
|
20230601,132500,785803050,44200,44200,44200,44200,17
|
||
|
|
20230601,132400,785051650,44250,44200,44250,44200,15
|
||
|
|
20230601,132300,784388300,44200,44200,44250,44200,36
|
||
|
|
20230601,132200,782796750,44200,44200,44200,44200,22
|
||
|
|
20230601,132100,781824350,44250,44200,44250,44200,15
|
||
|
|
20230601,132000,781161000,44200,44200,44200,44200,18
|
||
|
|
20230601,131900,780365400,44200,44200,44250,44200,24
|
||
|
|
20230601,131800,779304300,44200,44200,44200,44200,8
|
||
|
|
20230601,131700,778950700,44250,44250,44250,44250,0
|
||
|
|
20230601,131600,778950700,44250,44250,44250,44250,0
|
||
|
|
20230601,131500,778950700,44250,44200,44250,44200,16
|
||
|
|
20230601,131400,778243100,44250,44250,44250,44250,0
|
||
|
|
20230601,131300,778243100,44250,44250,44250,44250,1
|
||
|
|
20230601,131200,778198850,44200,44200,44200,44200,8
|
||
|
|
20230601,131100,777845250,44250,44250,44250,44250,0
|
||
|
|
20230601,131000,777845250,44250,44250,44250,44250,0
|
||
|
|
20230601,130900,777845250,44250,44200,44250,44200,14
|
||
|
|
20230601,130800,777226150,44250,44250,44250,44250,199
|
||
|
|
20230601,130700,768420400,44250,44250,44250,44250,42
|
||
|
|
20230601,130600,766561900,44250,44250,44250,44250,8
|
||
|
|
20230601,130500,766207900,44250,44250,44250,44250,0
|
||
|
|
20230601,130400,766207900,44250,44250,44250,44250,0
|
||
|
|
20230601,130300,766207900,44250,44250,44250,44250,8
|
||
|
|
20230601,130200,765853900,44250,44250,44250,44250,0
|
||
|
|
20230601,130100,765853900,44250,44250,44300,44250,9
|
||
|
|
20230601,130000,765455350,44250,44200,44250,44200,207
|
||
|
|
20230601,125900,756302850,44200,44200,44200,44200,5
|
||
|
|
20230601,125800,756081850,44200,44200,44200,44200,0
|
||
|
|
20230601,125700,756081850,44200,44150,44200,44150,18
|
||
|
|
20230601,125600,755286900,44100,44100,44100,44100,0
|
||
|
|
20230601,125500,755286900,44100,44100,44100,44100,3
|
||
|
|
20230601,125400,755154600,44200,44150,44200,44150,56
|
||
|
|
20230601,125300,752681700,44200,44200,44200,44150,86
|
||
|
|
20230601,125200,748884000,44200,44200,44200,44200,0
|
||
|
|
20230601,125100,748884000,44200,44150,44200,44150,77
|
||
|
|
20230601,125000,745483700,44200,44200,44200,44200,0
|
||
|
|
20230601,124900,745483700,44200,44200,44200,44200,0
|
||
|
|
20230601,124800,745483700,44200,44150,44200,44150,93
|
||
|
|
20230601,124700,741376700,44150,44150,44150,44150,0
|
||
|
|
20230601,124600,741376700,44150,44150,44150,44150,12
|
||
|
|
20230601,124500,740846900,44250,44150,44250,44150,51
|
||
|
|
20230601,124400,738594250,44250,44250,44250,44250,0
|
||
|
|
20230601,124300,738594250,44250,44250,44250,44250,0
|
||
|
|
20230601,124200,738594250,44250,44100,44250,44100,135
|
||
|
|
20230601,124100,732631750,44100,44100,44200,44100,125
|
||
|
|
20230601,124000,727117150,44200,44200,44200,44200,0
|
||
|
|
20230601,123900,727117150,44200,44200,44200,44200,0
|
||
|
|
20230601,123800,727117150,44200,44200,44200,44150,521
|
||
|
|
20230601,123700,704103900,44200,44200,44200,44200,14
|
||
|
|
20230601,123600,703485100,44200,44200,44200,44200,11
|
||
|
|
20230601,123500,702998900,44200,44200,44200,44200,0
|
||
|
|
20230601,123400,702998900,44200,44200,44200,44200,35
|
||
|
|
20230601,123300,701451900,44200,44200,44200,44200,8
|
||
|
|
20230601,123200,701098300,44250,44250,44250,44250,0
|
||
|
|
20230601,123100,701098300,44250,44200,44250,44200,3
|
||
|
|
20230601,123000,700965650,44200,44200,44200,44200,20
|
||
|
|
20230601,122900,700081650,44250,44250,44250,44250,0
|
||
|
|
20230601,122800,700081650,44250,44250,44250,44250,1
|
||
|
|
20230601,122700,700037400,44200,44200,44200,44200,8
|
||
|
|
20230601,122600,699683800,44250,44250,44250,44250,25
|
||
|
|
20230601,122500,698577550,44250,44250,44250,44250,0
|
||
|
|
20230601,122400,698577550,44250,44200,44250,44200,14
|
||
|
|
20230601,122300,697958450,44200,44200,44200,44200,16
|
||
|
|
20230601,122200,697251250,44250,44200,44250,44200,65
|
||
|
|
20230601,122100,694377500,44200,44200,44200,44200,8
|
||
|
|
20230601,122000,694023900,44250,44250,44250,44250,0
|
||
|
|
20230601,121900,694023900,44250,44250,44250,44250,0
|
||
|
|
20230601,121800,694023900,44250,44200,44250,44200,13
|
||
|
|
20230601,121700,693449050,44200,44200,44200,44200,0
|
||
|
|
20230601,121600,693449050,44200,44200,44200,44200,0
|
||
|
|
20230601,121500,693449050,44200,44200,44200,44200,8
|
||
|
|
20230601,121400,693095450,44200,44200,44200,44200,0
|
||
|
|
20230601,121300,693095450,44200,44200,44200,44200,0
|
||
|
|
20230601,121200,693095450,44200,44150,44200,44150,8
|
||
|
|
20230601,121100,692741900,44150,44150,44300,44150,654
|
||
|
|
20230601,121000,663798800,44200,44200,44200,44200,0
|
||
|
|
20230601,120900,663798800,44200,44200,44200,44200,0
|
||
|
|
20230601,120800,663798800,44200,44200,44200,44200,0
|
||
|
|
20230601,120700,663798800,44200,44200,44200,44200,0
|
||
|
|
20230601,120600,663798800,44200,44100,44200,44050,263
|
||
|
|
20230601,120500,652204500,44150,44150,44150,44150,0
|
||
|
|
20230601,120400,652204500,44150,44100,44150,44100,16
|
||
|
|
20230601,120300,651498700,44100,44100,44100,44100,4
|
||
|
|
20230601,120200,651322300,44200,44050,44200,44050,69
|
||
|
|
20230601,120100,648278500,44200,44100,44200,44050,351
|
||
|
|
20230601,120000,632796500,44100,44100,44100,44100,25
|
||
|
|
20230601,115900,631694000,44100,44100,44100,44100,6
|
||
|
|
20230601,115800,631429400,44100,44100,44100,44100,23
|
||
|
|
20230601,115700,630415100,44100,44100,44150,44100,28
|
||
|
|
20230601,115600,629180050,44150,44150,44150,44100,147
|
||
|
|
20230601,115500,622691150,44200,44150,44200,44150,13
|
||
|
|
20230601,115400,622116850,44150,44150,44200,44150,13
|
||
|
|
20230601,115300,621542850,44150,44200,44200,44150,30
|
||
|
|
20230601,115200,620218300,44150,44150,44150,44150,0
|
||
|
|
20230601,115100,620218300,44150,44150,44150,44150,15
|
||
|
|
20230601,115000,619556050,44200,44200,44200,44200,12
|
||
|
|
20230601,114900,619025650,44150,44200,44200,44150,9
|
||
|
|
20230601,114800,618628100,44200,44150,44200,44150,12
|
||
|
|
20230601,114700,618098100,44200,44150,44200,44150,17
|
||
|
|
20230601,114600,617347200,44200,44200,44200,44150,16
|
||
|
|
20230601,114500,616640400,44200,44150,44200,44150,15
|
||
|
|
20230601,114400,615977800,44200,44150,44200,44150,7
|
||
|
|
20230601,114300,615668600,44200,44200,44200,44200,4
|
||
|
|
20230601,114200,615491800,44200,44200,44200,44200,0
|
||
|
|
20230601,114100,615491800,44200,44200,44200,44200,4
|
||
|
|
20230601,114000,615315000,44200,44200,44200,44200,13
|
||
|
|
20230601,113900,614740400,44200,44200,44200,44200,2
|
||
|
|
20230601,113800,614652000,44200,44200,44200,44200,1
|
||
|
|
20230601,113700,614607800,44200,44200,44200,44200,6
|
||
|
|
20230601,113600,614342600,44200,44200,44200,44200,0
|
||
|
|
20230601,113500,614342600,44200,44200,44200,44200,0
|
||
|
|
20230601,113400,614342600,44200,44200,44200,44200,0
|
||
|
|
20230601,113300,614342600,44200,44200,44200,44200,3
|
||
|
|
20230601,113200,614210000,44200,44200,44200,44200,0
|
||
|
|
20230601,113100,614210000,44200,44200,44200,44200,0
|
||
|
|
20230601,113000,614210000,44200,44200,44200,44200,0
|
||
|
|
20230601,112900,614210000,44200,44200,44200,44200,0
|
||
|
|
20230601,112800,614210000,44200,44150,44200,44150,144
|
||
|
|
20230601,112700,607850100,44150,44150,44150,44150,0
|
||
|
|
20230601,112600,607850100,44150,44150,44150,44150,0
|
||
|
|
20230601,112500,607850100,44150,44100,44150,44100,6
|
||
|
|
20230601,112400,607585300,44200,44200,44200,44200,0
|
||
|
|
20230601,112300,607585300,44200,44100,44200,44100,18
|
||
|
|
20230601,112200,606790700,44100,44150,44150,44100,4
|
||
|
|
20230601,112100,606614250,44150,44100,44150,44100,44
|
||
|
|
20230601,112000,604672150,44100,44200,44200,44100,45
|
||
|
|
20230601,111900,602685600,44200,44200,44200,44200,7
|
||
|
|
20230601,111800,602376200,44200,44150,44200,44150,15
|
||
|
|
20230601,111700,601713600,44150,44100,44150,44100,39
|
||
|
|
20230601,111600,599992100,44100,44150,44150,44100,37
|
||
|
|
20230601,111500,598359200,44150,44200,44200,44100,553
|
||
|
|
20230601,111400,573945850,44200,44200,44200,44200,24
|
||
|
|
20230601,111300,572885050,44250,44250,44250,44250,0
|
||
|
|
20230601,111200,572885050,44250,44250,44250,44250,8
|
||
|
|
20230601,111100,572531050,44200,44200,44200,44200,10
|
||
|
|
20230601,111000,572089050,44250,44250,44250,44250,0
|
||
|
|
20230601,110900,572089050,44250,44250,44250,44250,8
|
||
|
|
20230601,110800,571735050,44250,44250,44250,44250,0
|
||
|
|
20230601,110700,571735050,44250,44250,44250,44250,0
|
||
|
|
20230601,110600,571735050,44250,44200,44250,44200,12
|
||
|
|
20230601,110500,571204300,44200,44250,44250,44200,17
|
||
|
|
20230601,110400,570452550,44250,44250,44250,44250,7
|
||
|
|
20230601,110300,570142800,44250,44250,44250,44250,22
|
||
|
|
20230601,110200,569169300,44250,44250,44250,44250,8
|
||
|
|
20230601,110100,568815300,44250,44250,44250,44250,9
|
||
|
|
20230601,110000,568417050,44250,44250,44250,44250,16
|
||
|
|
20230601,105900,567709050,44250,44250,44250,44250,10
|
||
|
|
20230601,105800,567266550,44250,44200,44250,44200,9
|
||
|
|
20230601,105700,566868350,44250,44250,44250,44250,16
|
||
|
|
20230601,105600,566160350,44250,44250,44250,44250,8
|
||
|
|
20230601,105500,565806350,44250,44250,44250,44250,15
|
||
|
|
20230601,105400,565142600,44200,44200,44200,44200,40
|
||
|
|
20230601,105300,563374600,44150,44150,44150,44150,94
|
||
|
|
20230601,105200,559224500,44150,44150,44150,44150,79
|
||
|
|
20230601,105100,555736650,44150,44150,44150,44150,25
|
||
|
|
20230601,105000,554632900,44200,44200,44200,44200,10
|
||
|
|
20230601,104900,554190900,44150,44200,44200,44150,39
|
||
|
|
20230601,104800,552468550,44150,44150,44150,44150,28
|
||
|
|
20230601,104700,551232350,44150,44100,44150,44100,45
|
||
|
|
20230601,104600,549247750,44100,44050,44100,44000,719
|
||
|
|
20230601,104500,517595900,44050,44050,44050,44050,7
|
||
|
|
20230601,104400,517287550,44050,44100,44100,44050,66
|
||
|
|
20230601,104300,514377400,44150,44250,44300,44150,98
|
||
|
|
20230601,104200,510042900,44250,44250,44250,44250,14
|
||
|
|
20230601,104100,509423400,44250,44250,44250,44250,40
|
||
|
|
20230601,104000,507653400,44250,44250,44250,44250,15
|
||
|
|
20230601,103900,506989650,44250,44250,44300,44250,87
|
||
|
|
20230601,103800,503139200,44250,44250,44250,44250,15
|
||
|
|
20230601,103700,502475450,44250,44250,44300,44250,17
|
||
|
|
20230601,103600,501722800,44250,44250,44250,44250,7
|
||
|
|
20230601,103500,501413050,44250,44250,44300,44250,11
|
||
|
|
20230601,103400,500925900,44250,44250,44250,44250,6
|
||
|
|
20230601,103300,500660400,44250,44250,44250,44250,6
|
||
|
|
20230601,103200,500394900,44300,44250,44300,44250,25
|
||
|
|
20230601,103100,499287600,44250,44250,44250,44250,6
|
||
|
|
20230601,103000,499022100,44250,44250,44250,44250,44
|
||
|
|
20230601,102900,497075100,44250,44250,44250,44250,112
|
||
|
|
20230601,102800,492119100,44250,44250,44250,44250,32
|
||
|
|
20230601,102700,490703100,44250,44100,44250,44100,385
|
||
|
|
20230601,102600,473684400,44200,44200,44200,44200,75
|
||
|
|
20230601,102500,470369400,44000,44100,44200,44000,736
|
||
|
|
20230601,102400,437944300,44150,44150,44150,44100,61
|
||
|
|
20230601,102300,435252650,44150,44150,44150,44150,22
|
||
|
|
20230601,102200,434281350,44150,44150,44150,44150,30
|
||
|
|
20230601,102100,432956850,44150,44150,44150,44150,2
|
||
|
|
20230601,102000,432868550,44150,44150,44150,44150,28
|
||
|
|
20230601,101900,431632350,44150,44150,44150,44150,34
|
||
|
|
20230601,101800,430131250,44150,44150,44150,44150,62
|
||
|
|
20230601,101700,427393950,44200,44200,44200,44200,5
|
||
|
|
20230601,101600,427172950,44200,44100,44200,44100,16
|
||
|
|
20230601,101500,426466850,44100,44100,44200,44100,86
|
||
|
|
20230601,101400,422673850,44100,44100,44100,44100,0
|
||
|
|
20230601,101300,422673850,44100,44050,44100,44050,11
|
||
|
|
20230601,101200,422188900,44050,44050,44050,44050,0
|
||
|
|
20230601,101100,422188900,44050,44050,44050,44050,38
|
||
|
|
20230601,101000,420515000,44050,44050,44050,44050,133
|
||
|
|
20230601,100900,414656350,44050,44050,44050,44050,0
|
||
|
|
20230601,100800,414656350,44050,44050,44050,44050,100
|
||
|
|
20230601,100700,410251350,44050,44050,44050,44050,13
|
||
|
|
20230601,100600,409678700,44050,44000,44050,44000,19
|
||
|
|
20230601,100500,408842650,44050,44050,44050,44050,0
|
||
|
|
20230601,100400,408842650,44050,44000,44050,44000,41
|
||
|
|
20230601,100300,407038250,44000,44000,44000,44000,33
|
||
|
|
20230601,100200,405586250,44000,44050,44050,44000,24
|
||
|
|
20230601,100100,404529600,44000,44000,44000,44000,70
|
||
|
|
20230601,100000,401449600,43950,44000,44000,43950,84
|
||
|
|
20230601,095900,397757550,44000,43950,44000,43900,1203
|
||
|
|
20230601,095800,344827400,43950,43950,43950,43900,189
|
||
|
|
20230601,095700,336520950,43900,43900,43900,43900,22
|
||
|
|
20230601,095600,335555150,43900,44150,44150,43900,3168
|
||
|
|
20230601,095500,196091350,44150,44150,44150,44150,38
|
||
|
|
20230601,095400,194413650,44200,44200,44200,44200,123
|
||
|
|
20230601,095300,188977050,44250,44250,44250,44200,18
|
||
|
|
20230601,095200,188181000,44200,44200,44200,44200,28
|
||
|
|
20230601,095100,186943400,44200,44200,44200,44200,9
|
||
|
|
20230601,095000,186545600,44250,44200,44250,44200,14
|
||
|
|
20230601,094900,185926550,44250,44300,44300,44250,299
|
||
|
|
20230601,094800,172682750,44350,44350,44350,44350,11
|
||
|
|
20230601,094700,172194900,44350,44350,44350,44350,4
|
||
|
|
20230601,094600,172017500,44350,44350,44350,44350,196
|
||
|
|
20230601,094500,163324900,44350,44350,44350,44350,8
|
||
|
|
20230601,094400,162970100,44350,44350,44350,44350,1
|
||
|
|
20230601,094300,162925750,44350,44350,44350,44350,10
|
||
|
|
20230601,094200,162482250,44350,44350,44350,44350,21
|
||
|
|
20230601,094100,161550900,44350,44350,44350,44350,20
|
||
|
|
20230601,094000,160663900,44350,44350,44350,44350,0
|
||
|
|
20230601,093900,160663900,44350,44300,44350,44300,135
|
||
|
|
20230601,093800,154683350,44300,44300,44300,44300,55
|
||
|
|
20230601,093700,152246850,44250,44250,44250,44250,24
|
||
|
|
20230601,093600,151184850,44250,44250,44300,44250,30
|
||
|
|
20230601,093500,149856800,44300,44200,44300,44200,34
|
||
|
|
20230601,093400,148353900,44300,44300,44300,44300,4
|
||
|
|
20230601,093300,148176700,44300,44300,44300,44300,1
|
||
|
|
20230601,093200,148132400,44250,44200,44250,44200,94
|
||
|
|
20230601,093100,143973650,44200,44250,44250,44200,16
|
||
|
|
20230601,093000,143265950,44200,44200,44200,44150,188
|
||
|
|
20230601,092900,134956800,44150,44150,44200,44150,138
|
||
|
|
20230601,092800,128859600,44150,44200,44200,44150,78
|
||
|
|
20230601,092700,125412450,44200,44200,44200,44200,47
|
||
|
|
20230601,092600,123335050,44200,44200,44200,44200,13
|
||
|
|
20230601,092500,122760450,44200,44200,44200,44200,27
|
||
|
|
20230601,092400,121567050,44250,44250,44250,44250,103
|
||
|
|
20230601,092300,117009300,44250,44250,44250,44250,34
|
||
|
|
20230601,092200,115504800,44250,44250,44300,44250,39
|
||
|
|
20230601,092100,113779000,44250,44250,44250,44250,18
|
||
|
|
20230601,092000,112982500,44250,44250,44250,44250,54
|
||
|
|
20230601,091900,110593000,44250,44250,44250,44250,18
|
||
|
|
20230601,091800,109796500,44250,44300,44300,44250,493
|
||
|
|
20230601,091700,87957500,44300,44350,44350,44300,350
|
||
|
|
20230601,091600,72441250,44400,44400,44400,44400,6
|
||
|
|
20230601,091500,72174850,44400,44400,44400,44400,0
|
||
|
|
20230601,091400,72174850,44400,44350,44400,44350,47
|
||
|
|
20230601,091300,70090350,44350,44300,44350,44300,211
|
||
|
|
20230601,091200,60734300,44350,44350,44350,44350,26
|
||
|
|
20230601,091100,59581200,44350,44350,44350,44350,23
|
||
|
|
20230601,091000,58561150,44350,44350,44350,44350,623
|
||
|
|
20230601,090900,30931100,44350,44350,44350,44350,12
|
||
|
|
20230601,090800,30398900,44350,44350,44350,44350,18
|
||
|
|
20230601,090700,29600600,44400,44400,44400,44400,15
|
||
|
|
20230601,090600,28934600,44400,44400,44400,44400,0
|
||
|
|
20230601,090500,28934600,44400,44400,44400,44400,23
|
||
|
|
20230601,090400,27913400,44400,44350,44400,44350,104
|
||
|
|
20230601,090300,23297500,44400,44500,44500,44400,259
|
||
|
|
20230601,090200,11784700,44500,44450,44500,44450,4
|
||
|
|
20230601,090100,11606850,44450,44400,44500,44400,70
|
||
|
|
20230601,090000,8495100,44400,44400,44750,44400,191
|