876 lines
46 KiB
CSV
876 lines
46 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,233300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,233200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,233100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,233000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,232000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,231000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,230200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,230000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,225000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,224000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,223200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,223000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,222000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,221000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,220200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,220000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,215000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,214000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,213200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,213000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,212000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,211000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,210200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,210000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,205000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,204000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,203200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,203000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,202000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,201000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,200200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,200000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,195000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,194000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,193200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,193000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,192000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,191000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,190200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,190000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,185000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,184000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,183200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,183000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,182000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,181000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,180200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,180000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,175000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,174000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,173200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,173000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,172000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,171000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,170200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,170000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,165000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,164000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,163200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,163000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,162000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,161000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,160200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,160000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,155000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154300,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,154000,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153900,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153800,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153700,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153600,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153500,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153400,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153300,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,153200,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153100,1809786400,47800,47800,47800,47800,0
|
||
|
|
20230601,153000,1809786400,47800,47800,47800,47800,287
|
||
|
|
20230601,152900,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152800,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152700,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152600,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152500,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152400,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152300,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152200,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152100,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,152000,1796067800,47600,47600,47600,47600,0
|
||
|
|
20230601,151900,1796067800,47600,47600,47650,47600,21
|
||
|
|
20230601,151800,1795068150,47600,47600,47600,47600,4
|
||
|
|
20230601,151700,1794877750,47600,47550,47600,47550,49
|
||
|
|
20230601,151600,1792545550,47550,47600,47600,47550,107
|
||
|
|
20230601,151500,1787452500,47550,47550,47600,47550,351
|
||
|
|
20230601,151400,1770760700,47550,47600,47600,47550,18
|
||
|
|
20230601,151300,1769904750,47600,47600,47600,47550,113
|
||
|
|
20230601,151200,1764526100,47600,47600,47650,47600,69
|
||
|
|
20230601,151100,1761238950,47600,47600,47600,47600,16
|
||
|
|
20230601,151000,1760477350,47700,47650,47700,47650,1210
|
||
|
|
20230601,150900,1702762050,47650,47650,47650,47650,2
|
||
|
|
20230601,150800,1702666750,47650,47650,47650,47650,2
|
||
|
|
20230601,150700,1702571450,47650,47650,47650,47650,26
|
||
|
|
20230601,150600,1701332550,47600,47600,47600,47600,2
|
||
|
|
20230601,150500,1701237350,47600,47550,47600,47550,23
|
||
|
|
20230601,150400,1700142800,47650,47650,47650,47650,17
|
||
|
|
20230601,150300,1699332750,47700,47650,47700,47650,5
|
||
|
|
20230601,150200,1699094450,47700,47650,47700,47650,185
|
||
|
|
20230601,150100,1690276400,47550,47550,47550,47550,2
|
||
|
|
20230601,150000,1690181300,47550,47550,47650,47550,111
|
||
|
|
20230601,145900,1684901800,47600,47650,47650,47600,80
|
||
|
|
20230601,145800,1681092800,47600,47650,47650,47600,44
|
||
|
|
20230601,145700,1678998200,47600,47650,47650,47600,23
|
||
|
|
20230601,145600,1677903150,47600,47600,47700,47600,53
|
||
|
|
20230601,145500,1675380050,47750,47600,47750,47550,133
|
||
|
|
20230601,145400,1669046700,47550,47550,47600,47550,61
|
||
|
|
20230601,145300,1666146000,47550,47600,47650,47550,59
|
||
|
|
20230601,145200,1663338350,47600,47550,47600,47550,73
|
||
|
|
20230601,145100,1659864650,47550,47550,47600,47550,66
|
||
|
|
20230601,145000,1656725000,47550,47600,47600,47550,52
|
||
|
|
20230601,144900,1654250800,47600,47600,47650,47550,82
|
||
|
|
20230601,144800,1650347650,47600,47600,47650,47600,147
|
||
|
|
20230601,144700,1643350250,47600,47550,47600,47550,116
|
||
|
|
20230601,144600,1637831300,47550,47600,47650,47550,51
|
||
|
|
20230601,144500,1635403600,47600,47600,47650,47550,70
|
||
|
|
20230601,144400,1632073150,47600,47650,47650,47600,52
|
||
|
|
20230601,144300,1629597250,47550,47600,47600,47550,56
|
||
|
|
20230601,144200,1626932550,47650,47600,47650,47600,52
|
||
|
|
20230601,144100,1624456300,47650,47700,47700,47600,265
|
||
|
|
20230601,144000,1611837300,47700,47700,47750,47700,20
|
||
|
|
20230601,143900,1610883100,47700,47700,47700,47600,101
|
||
|
|
20230601,143800,1606071250,47700,47650,47700,47600,176
|
||
|
|
20230601,143700,1597678550,47700,47650,47700,47650,41
|
||
|
|
20230601,143600,1595724850,47700,47700,47750,47650,43
|
||
|
|
20230601,143500,1593674150,47700,47600,47700,47600,50
|
||
|
|
20230601,143400,1591291800,47700,47650,47750,47550,283
|
||
|
|
20230601,143300,1577791300,47600,47600,47650,47600,70
|
||
|
|
20230601,143200,1574457800,47600,47600,47600,47600,45
|
||
|
|
20230601,143100,1572315800,47600,47650,47650,47600,40
|
||
|
|
20230601,143000,1570410800,47600,47600,47650,47600,66
|
||
|
|
20230601,142900,1567268750,47650,47650,47650,47600,11
|
||
|
|
20230601,142800,1566744700,47600,47600,47650,47600,116
|
||
|
|
20230601,142700,1561223000,47600,47650,47700,47600,53
|
||
|
|
20230601,142600,1558697450,47700,47600,47700,47600,25
|
||
|
|
20230601,142500,1557506100,47650,47700,47700,47600,85
|
||
|
|
20230601,142400,1553456450,47700,47700,47700,47700,78
|
||
|
|
20230601,142300,1549735850,47750,47650,47750,47650,34
|
||
|
|
20230601,142200,1548114550,47650,47650,47700,47600,82
|
||
|
|
20230601,142100,1544207600,47650,47650,47650,47600,82
|
||
|
|
20230601,142000,1540300400,47650,47600,47650,47600,81
|
||
|
|
20230601,141900,1536442750,47650,47600,47650,47600,69
|
||
|
|
20230601,141800,1533158250,47550,47550,47600,47550,55
|
||
|
|
20230601,141700,1530542950,47550,47600,47600,47550,62
|
||
|
|
20230601,141600,1527594150,47550,47600,47650,47550,71
|
||
|
|
20230601,141500,1524214550,47650,47650,47650,47650,37
|
||
|
|
20230601,141400,1522451500,47650,47650,47700,47600,182
|
||
|
|
20230601,141300,1513775750,47650,47600,47650,47600,18
|
||
|
|
20230601,141200,1512918550,47600,47600,47650,47600,39
|
||
|
|
20230601,141100,1511061650,47650,47600,47700,47600,251
|
||
|
|
20230601,141000,1499105700,47600,47650,47650,47600,171
|
||
|
|
20230601,140900,1490958200,47650,47700,47700,47650,24
|
||
|
|
20230601,140800,1489813950,47650,47650,47700,47600,96
|
||
|
|
20230601,140700,1485240550,47700,47700,47700,47700,21
|
||
|
|
20230601,140600,1484238850,47700,47700,47750,47700,82
|
||
|
|
20230601,140500,1480327400,47650,47600,47700,47600,199
|
||
|
|
20230601,140400,1470840150,47600,47550,47600,47550,41
|
||
|
|
20230601,140300,1468889450,47550,47600,47650,47550,55
|
||
|
|
20230601,140200,1466270650,47650,47650,47650,47650,37
|
||
|
|
20230601,140100,1464507600,47600,47700,47700,47600,31
|
||
|
|
20230601,140000,1463030950,47650,47600,47650,47600,226
|
||
|
|
20230601,135900,1452262850,47500,47550,47550,47500,48
|
||
|
|
20230601,135800,1449980950,47500,47600,47600,47500,191
|
||
|
|
20230601,135700,1440895050,47600,47650,47650,47550,180
|
||
|
|
20230601,135600,1432327800,47600,47600,47600,47600,39
|
||
|
|
20230601,135500,1430471400,47600,47600,47600,47550,57
|
||
|
|
20230601,135400,1427758600,47550,47550,47600,47500,76
|
||
|
|
20230601,135300,1424143750,47650,47550,47650,47500,76
|
||
|
|
20230601,135200,1420528900,47500,47550,47550,47500,42
|
||
|
|
20230601,135100,1418532900,47550,47600,47600,47550,32
|
||
|
|
20230601,135000,1417011100,47650,47550,47650,47550,67
|
||
|
|
20230601,134900,1413824600,47550,47500,47600,47500,69
|
||
|
|
20230601,134800,1410542250,47600,47500,47600,47500,49
|
||
|
|
20230601,134700,1408211950,47550,47550,47550,47550,14
|
||
|
|
20230601,134600,1407546250,47600,47600,47650,47600,90
|
||
|
|
20230601,134500,1403262000,47600,47600,47650,47600,78
|
||
|
|
20230601,134400,1399546850,47550,47600,47600,47550,60
|
||
|
|
20230601,134300,1396691400,47550,47600,47600,47550,87
|
||
|
|
20230601,134200,1392554000,47550,47600,47600,47550,13
|
||
|
|
20230601,134100,1391935300,47600,47600,47600,47550,68
|
||
|
|
20230601,134000,1388700450,47550,47550,47600,47550,79
|
||
|
|
20230601,133900,1384943350,47600,47600,47600,47600,57
|
||
|
|
20230601,133800,1382230150,47600,47600,47600,47550,60
|
||
|
|
20230601,133700,1379375100,47550,47550,47600,47550,69
|
||
|
|
20230601,133600,1376093550,47600,47600,47650,47550,40
|
||
|
|
20230601,133500,1374189400,47600,47600,47650,47550,49
|
||
|
|
20230601,133400,1371857150,47650,47550,47650,47550,98
|
||
|
|
20230601,133300,1367191450,47550,47550,47600,47550,53
|
||
|
|
20230601,133200,1364669250,47550,47600,47650,47550,102
|
||
|
|
20230601,133100,1359816850,47550,47600,47600,47550,92
|
||
|
|
20230601,133000,1355437750,47550,47600,47600,47550,30
|
||
|
|
20230601,132900,1354009850,47600,47700,47700,47600,68
|
||
|
|
20230601,132800,1350772550,47600,47650,47650,47600,57
|
||
|
|
20230601,132700,1348056850,47650,47600,47650,47600,28
|
||
|
|
20230601,132600,1346723100,47600,47600,47600,47550,83
|
||
|
|
20230601,132500,1342773100,47650,47600,47650,47600,82
|
||
|
|
20230601,132400,1338868950,47600,47600,47600,47600,46
|
||
|
|
20230601,132300,1336679350,47600,47650,47650,47600,93
|
||
|
|
20230601,132200,1332249300,47650,47600,47700,47600,96
|
||
|
|
20230601,132100,1327675950,47600,47600,47600,47600,48
|
||
|
|
20230601,132000,1325391150,47600,47600,47600,47600,66
|
||
|
|
20230601,131900,1322249550,47600,47600,47650,47600,60
|
||
|
|
20230601,131800,1319392900,47600,47650,47700,47600,103
|
||
|
|
20230601,131700,1314488250,47650,47650,47650,47650,34
|
||
|
|
20230601,131600,1312868150,47650,47600,47650,47600,24
|
||
|
|
20230601,131500,1311725300,47650,47650,47750,47600,372
|
||
|
|
20230601,131400,1293989350,47600,47600,47600,47600,8
|
||
|
|
20230601,131300,1293608550,47600,47600,47600,47550,65
|
||
|
|
20230601,131200,1290517300,47600,47600,47600,47550,66
|
||
|
|
20230601,131100,1287376700,47650,47600,47650,47550,70
|
||
|
|
20230601,131000,1284044400,47600,47550,47650,47550,75
|
||
|
|
20230601,130900,1280475350,47600,47650,47650,47550,48
|
||
|
|
20230601,130800,1278192250,47650,47600,47650,47600,29
|
||
|
|
20230601,130700,1276811200,47650,47550,47650,47550,136
|
||
|
|
20230601,130600,1270338750,47550,47600,47600,47550,47
|
||
|
|
20230601,130500,1268102950,47700,47600,47700,47600,33
|
||
|
|
20230601,130400,1266531500,47650,47600,47700,47600,99
|
||
|
|
20230601,130300,1261816050,47650,47600,47650,47600,45
|
||
|
|
20230601,130200,1259674000,47600,47600,47600,47600,19
|
||
|
|
20230601,130100,1258769600,47600,47650,47650,47600,73
|
||
|
|
20230601,130000,1255294650,47600,47650,47700,47600,180
|
||
|
|
20230601,125900,1246713250,47600,47650,47650,47600,126
|
||
|
|
20230601,125800,1240710150,47650,47650,47650,47650,38
|
||
|
|
20230601,125700,1238899450,47650,47650,47650,47600,97
|
||
|
|
20230601,125600,1234279200,47650,47650,47750,47650,76
|
||
|
|
20230601,125500,1230653400,47600,47700,47700,47600,46
|
||
|
|
20230601,125400,1228461200,47750,47650,47750,47650,141
|
||
|
|
20230601,125300,1221735650,47600,47600,47600,47600,64
|
||
|
|
20230601,125200,1218689250,47600,47600,47600,47600,38
|
||
|
|
20230601,125100,1216880450,47600,47600,47600,47600,67
|
||
|
|
20230601,125000,1213691250,47650,47600,47650,47600,61
|
||
|
|
20230601,124900,1210786500,47600,47600,47600,47600,19
|
||
|
|
20230601,124800,1209882100,47600,47550,47650,47550,47
|
||
|
|
20230601,124700,1207644650,47550,47600,47600,47550,82
|
||
|
|
20230601,124600,1203745150,47550,47550,47550,47550,26
|
||
|
|
20230601,124500,1202508850,47550,47550,47550,47550,86
|
||
|
|
20230601,124400,1198419550,47550,47600,47600,47550,102
|
||
|
|
20230601,124300,1193568550,47600,47600,47600,47600,10
|
||
|
|
20230601,124200,1193092550,47550,47550,47550,47550,63
|
||
|
|
20230601,124100,1190096900,47550,47550,47600,47550,67
|
||
|
|
20230601,124000,1186911000,47550,47600,47600,47550,49
|
||
|
|
20230601,123900,1184580450,47550,47550,47550,47550,44
|
||
|
|
20230601,123800,1182488250,47550,47550,47550,47550,74
|
||
|
|
20230601,123700,1178969550,47600,47600,47600,47600,30
|
||
|
|
20230601,123600,1177541550,47600,47550,47600,47550,106
|
||
|
|
20230601,123500,1172496950,47600,47600,47600,47550,54
|
||
|
|
20230601,123400,1169927950,47600,47600,47600,47550,80
|
||
|
|
20230601,123300,1166120400,47550,47600,47600,47550,41
|
||
|
|
20230601,123200,1164170650,47600,47750,47800,47600,56
|
||
|
|
20230601,123100,1161496000,47600,47600,47950,47600,99
|
||
|
|
20230601,123000,1156759150,47600,47650,47650,47550,192
|
||
|
|
20230601,122900,1147619850,47600,47550,47600,47550,67
|
||
|
|
20230601,122800,1144433950,47550,47550,47600,47550,33
|
||
|
|
20230601,122700,1142864400,47550,47550,47600,47500,77
|
||
|
|
20230601,122600,1139202400,47550,47550,47550,47550,133
|
||
|
|
20230601,122500,1132878250,47600,47550,47600,47500,62
|
||
|
|
20230601,122400,1129930000,47550,47550,47550,47550,51
|
||
|
|
20230601,122300,1127504950,47550,47600,47600,47550,63
|
||
|
|
20230601,122200,1124509000,47550,47550,47600,47550,76
|
||
|
|
20230601,122100,1120894750,47500,47500,47550,47500,21
|
||
|
|
20230601,122000,1119897050,47500,47550,47550,47500,46
|
||
|
|
20230601,121900,1117712000,47500,47550,47650,47500,99
|
||
|
|
20230601,121800,1113004300,47600,47550,47600,47550,10
|
||
|
|
20230601,121700,1112528750,47550,47500,47550,47500,44
|
||
|
|
20230601,121600,1110438700,47500,47500,47550,47500,118
|
||
|
|
20230601,121500,1104832750,47500,47500,47550,47500,20
|
||
|
|
20230601,121400,1103882650,47500,47550,47600,47500,21
|
||
|
|
20230601,121300,1102884100,47500,47550,47550,47500,133
|
||
|
|
20230601,121200,1096562250,47550,47550,47550,47550,17
|
||
|
|
20230601,121100,1095753900,47550,47550,47600,47550,42
|
||
|
|
20230601,121000,1093756500,47550,47550,47550,47550,92
|
||
|
|
20230601,120900,1089381900,47550,47550,47550,47550,58
|
||
|
|
20230601,120800,1086624000,47550,47500,47550,47500,121
|
||
|
|
20230601,120700,1080876050,47550,47600,47600,47500,93
|
||
|
|
20230601,120600,1076454250,47600,47550,47600,47500,39
|
||
|
|
20230601,120500,1074599700,47500,47550,47550,47500,67
|
||
|
|
20230601,120400,1071415350,47550,47550,47600,47550,80
|
||
|
|
20230601,120300,1067611300,47550,47550,47550,47550,17
|
||
|
|
20230601,120200,1066802950,47550,47550,47550,47550,71
|
||
|
|
20230601,120100,1063426900,47550,47550,47600,47550,34
|
||
|
|
20230601,120000,1061810150,47550,47550,47550,47550,76
|
||
|
|
20230601,115900,1058196350,47600,47550,47600,47550,115
|
||
|
|
20230601,115800,1052726600,47550,47550,47550,47550,91
|
||
|
|
20230601,115700,1048399550,47550,47550,47550,47550,46
|
||
|
|
20230601,115600,1046212250,47550,47550,47600,47550,108
|
||
|
|
20230601,115500,1041076800,47550,47550,47600,47550,89
|
||
|
|
20230601,115400,1036844750,47600,47700,47700,47600,100
|
||
|
|
20230601,115300,1032082050,47650,47600,47700,47600,314
|
||
|
|
20230601,115200,1017132000,47600,47600,47600,47600,81
|
||
|
|
20230601,115100,1013276400,47600,47600,47600,47600,95
|
||
|
|
20230601,115000,1008754400,47600,47600,47650,47600,15
|
||
|
|
20230601,114900,1008040100,47600,47600,47650,47600,29
|
||
|
|
20230601,114800,1006659600,47650,47600,47700,47600,151
|
||
|
|
20230601,114700,999467100,47650,47700,47700,47650,88
|
||
|
|
20230601,114600,995273750,47650,47700,47700,47650,36
|
||
|
|
20230601,114500,993557850,47700,47750,47750,47650,106
|
||
|
|
20230601,114400,988506200,47700,47750,47750,47700,67
|
||
|
|
20230601,114300,985310050,47700,47750,47750,47700,35
|
||
|
|
20230601,114200,983640200,47700,47700,47750,47700,117
|
||
|
|
20230601,114100,978059000,47750,47700,47750,47650,89
|
||
|
|
20230601,114000,973816500,47650,47700,47700,47650,113
|
||
|
|
20230601,113900,968432000,47700,47650,47700,47600,86
|
||
|
|
20230601,113800,964335350,47650,47600,47700,47600,111
|
||
|
|
20230601,113700,959043950,47600,47600,47650,47600,79
|
||
|
|
20230601,113600,955281550,47600,47750,47750,47600,26
|
||
|
|
20230601,113500,954043300,47850,47650,47850,47650,210
|
||
|
|
20230601,113400,944000200,47600,47550,47600,47550,2461
|
||
|
|
20230601,113300,826857700,47600,47500,47600,47500,123
|
||
|
|
20230601,113200,821008400,47500,47500,47500,47500,58
|
||
|
|
20230601,113100,818253400,47500,47500,47550,47500,202
|
||
|
|
20230601,113000,808658100,47550,47550,47550,47500,84
|
||
|
|
20230601,112900,804665550,47550,47600,47600,47550,71
|
||
|
|
20230601,112800,801289250,47550,47550,47550,47550,76
|
||
|
|
20230601,112700,797675450,47550,47600,47600,47550,133
|
||
|
|
20230601,112600,791350800,47600,47550,47600,47550,152
|
||
|
|
20230601,112500,784122850,47550,47550,47600,47550,55
|
||
|
|
20230601,112400,781507200,47550,47550,47550,47550,76
|
||
|
|
20230601,112300,777893400,47550,47550,47600,47550,100
|
||
|
|
20230601,112200,773137850,47550,47600,47600,47550,28
|
||
|
|
20230601,112100,771806050,47550,47600,47600,47550,95
|
||
|
|
20230601,112000,767288300,47550,47550,47600,47550,149
|
||
|
|
20230601,111900,760202250,47550,47600,47600,47550,52
|
||
|
|
20230601,111800,757729300,47550,47550,47550,47550,74
|
||
|
|
20230601,111700,754210600,47600,47550,47600,47550,124
|
||
|
|
20230601,111600,748314050,47550,47550,47550,47550,68
|
||
|
|
20230601,111500,745080650,47550,47600,47600,47550,126
|
||
|
|
20230601,111400,739083500,47600,47600,47600,47600,102
|
||
|
|
20230601,111300,734228300,47600,47650,47650,47600,73
|
||
|
|
20230601,111200,730753150,47600,47650,47650,47600,88
|
||
|
|
20230601,111100,726562200,47650,47650,47650,47600,90
|
||
|
|
20230601,111000,722277750,47650,47700,47700,47600,102
|
||
|
|
20230601,110900,717418700,47700,47600,47700,47600,84
|
||
|
|
20230601,110800,713416900,47650,47600,47700,47600,96
|
||
|
|
20230601,110700,708845350,47600,47650,47650,47600,60
|
||
|
|
20230601,110600,705988750,47650,47650,47700,47650,102
|
||
|
|
20230601,110500,701128400,47650,47650,47650,47600,74
|
||
|
|
20230601,110400,697602800,47650,47650,47750,47650,79
|
||
|
|
20230601,110300,693835900,47650,47650,47650,47600,109
|
||
|
|
20230601,110200,688646250,47650,47600,47650,47600,56
|
||
|
|
20230601,110100,685980250,47600,47650,47700,47600,119
|
||
|
|
20230601,110000,680311550,47650,47650,47650,47650,127
|
||
|
|
20230601,105900,674260000,47650,47650,47650,47650,71
|
||
|
|
20230601,105800,670876850,47650,47650,47700,47650,117
|
||
|
|
20230601,105700,665298100,47650,47700,47700,47650,30
|
||
|
|
20230601,105600,663867150,47700,47750,47750,47700,68
|
||
|
|
20230601,105500,660621000,47800,47700,47800,47650,124
|
||
|
|
20230601,105400,654709450,47650,47700,47700,47650,99
|
||
|
|
20230601,105300,649990350,47650,47650,47700,47650,57
|
||
|
|
20230601,105200,647274250,47650,47650,47700,47650,135
|
||
|
|
20230601,105100,640841350,47700,47700,47700,47700,31
|
||
|
|
20230601,105000,639362650,47650,47700,47700,47650,55
|
||
|
|
20230601,104900,636740950,47700,47650,47700,47650,184
|
||
|
|
20230601,104800,627970750,47700,47650,47700,47650,29
|
||
|
|
20230601,104700,626587850,47700,47600,47700,47600,154
|
||
|
|
20230601,104600,619249450,47650,47600,47650,47600,125
|
||
|
|
20230601,104500,613298200,47650,47650,47650,47650,172
|
||
|
|
20230601,104400,605102400,47700,47700,47750,47700,156
|
||
|
|
20230601,104300,597660900,47700,47750,47750,47700,119
|
||
|
|
20230601,104200,591980250,47750,47750,47800,47750,88
|
||
|
|
20230601,104100,587775350,47750,47750,47750,47750,69
|
||
|
|
20230601,104000,584480600,47750,47800,47800,47750,75
|
||
|
|
20230601,103900,580896750,47750,47750,47850,47750,192
|
||
|
|
20230601,103800,571723200,47700,47750,47750,47700,94
|
||
|
|
20230601,103700,567238300,47750,47750,47750,47750,19
|
||
|
|
20230601,103600,566331050,47800,47700,48000,47700,178
|
||
|
|
20230601,103500,557819250,47700,47750,47750,47700,54
|
||
|
|
20230601,103400,555241550,47800,47750,47800,47700,63
|
||
|
|
20230601,103300,552233600,47750,47750,47750,47700,132
|
||
|
|
20230601,103200,545933200,47700,47700,47750,47700,134
|
||
|
|
20230601,103100,539540950,47700,47700,47750,47700,147
|
||
|
|
20230601,103000,532528350,47750,47750,47800,47700,62
|
||
|
|
20230601,102900,529570150,47750,47750,47750,47700,115
|
||
|
|
20230601,102800,524083200,47750,47750,47950,47750,281
|
||
|
|
20230601,102700,510630550,47700,47650,47700,47650,83
|
||
|
|
20230601,102600,506675450,47650,47650,47700,47650,74
|
||
|
|
20230601,102500,503149050,47650,47650,47700,47650,81
|
||
|
|
20230601,102400,499287200,47700,47750,47750,47700,99
|
||
|
|
20230601,102300,494564850,47750,47650,47750,47650,67
|
||
|
|
20230601,102200,491369500,47650,47650,47700,47650,199
|
||
|
|
20230601,102100,481885850,47600,47600,47650,47600,142
|
||
|
|
20230601,102000,475126250,47600,47600,47600,47600,49
|
||
|
|
20230601,101900,472793850,47600,47600,47650,47600,44
|
||
|
|
20230601,101800,470699100,47650,47600,47650,47600,175
|
||
|
|
20230601,101700,462367900,47600,47600,47600,47600,41
|
||
|
|
20230601,101600,460416300,47600,47650,47650,47600,24
|
||
|
|
20230601,101500,459273350,47650,47650,47650,47600,111
|
||
|
|
20230601,101400,453985750,47650,47650,47700,47650,88
|
||
|
|
20230601,101300,449791800,47650,47600,47650,47600,86
|
||
|
|
20230601,101200,445696650,47600,47600,47600,47600,85
|
||
|
|
20230601,101100,441650650,47600,47650,47700,47600,77
|
||
|
|
20230601,101000,437983900,47600,47700,47700,47600,87
|
||
|
|
20230601,100900,433839300,47600,47600,47600,47600,51
|
||
|
|
20230601,100800,431411700,47600,47500,47600,47450,649
|
||
|
|
20230601,100700,400561550,47500,47600,47600,47500,554
|
||
|
|
20230601,100600,374219950,47600,47600,47650,47600,66
|
||
|
|
20230601,100500,371078050,47600,47650,47650,47600,386
|
||
|
|
20230601,100400,352689250,47650,47650,47650,47650,126
|
||
|
|
20230601,100300,346685350,47700,47700,47750,47650,379
|
||
|
|
20230601,100200,328607150,47750,47700,47750,47700,113
|
||
|
|
20230601,100100,323216400,47750,47750,47750,47700,120
|
||
|
|
20230601,100000,317487950,47700,47750,47750,47700,122
|
||
|
|
20230601,095900,311664550,47800,47800,47800,47750,135
|
||
|
|
20230601,095800,305216300,47800,47750,47800,47750,46
|
||
|
|
20230601,095700,303019400,47750,47750,47800,47750,243
|
||
|
|
20230601,095600,291408100,47750,47850,47850,47750,189
|
||
|
|
20230601,095500,282373700,47850,47800,47850,47800,90
|
||
|
|
20230601,095400,278071200,47850,47850,47900,47800,137
|
||
|
|
20230601,095300,271514450,47850,47950,47950,47800,189
|
||
|
|
20230601,095200,262469950,47950,47950,47950,47900,50
|
||
|
|
20230601,095100,260073400,47950,48000,48000,47900,244
|
||
|
|
20230601,095000,248366750,48000,48100,48100,48000,711
|
||
|
|
20230601,094900,214185400,48100,48100,48150,48100,10
|
||
|
|
20230601,094800,213704000,48100,48100,48100,48100,172
|
||
|
|
20230601,094700,205430800,48100,48100,48100,48100,11
|
||
|
|
20230601,094600,204901700,48150,48100,48150,48100,132
|
||
|
|
20230601,094500,198549100,48100,48100,48150,48100,118
|
||
|
|
20230601,094400,192873250,48100,48100,48100,48100,65
|
||
|
|
20230601,094300,189746750,48100,48100,48100,48100,7
|
||
|
|
20230601,094200,189410050,48100,48200,48200,48100,131
|
||
|
|
20230601,094100,183102400,48200,48200,48200,48150,244
|
||
|
|
20230601,094000,171344300,48250,48250,48250,48250,21
|
||
|
|
20230601,093900,170331050,48250,48250,48250,48250,117
|
||
|
|
20230601,093800,164685800,48250,48250,48250,48250,39
|
||
|
|
20230601,093700,162804050,48250,48350,48350,48250,554
|
||
|
|
20230601,093600,136047050,48350,48350,48350,48350,674
|
||
|
|
20230601,093500,103459150,48350,48350,48400,48350,45
|
||
|
|
20230601,093400,101281800,48350,48400,48400,48350,39
|
||
|
|
20230601,093300,99394550,48350,48350,48350,48350,57
|
||
|
|
20230601,093200,96638600,48350,48350,48400,48350,12
|
||
|
|
20230601,093100,96058300,48400,48400,48400,48350,11
|
||
|
|
20230601,093000,95526250,48350,48400,48400,48350,86
|
||
|
|
20230601,092900,91364200,48400,48400,48400,48350,54
|
||
|
|
20230601,092800,88750650,48400,48350,48400,48350,13
|
||
|
|
20230601,092700,88121750,48400,48400,48400,48400,172
|
||
|
|
20230601,092600,79796950,48400,48450,48450,48400,33
|
||
|
|
20230601,092500,78199700,48400,48400,48400,48400,6
|
||
|
|
20230601,092400,77909300,48400,48450,48450,48400,17
|
||
|
|
20230601,092300,77086000,48400,48450,48450,48400,13
|
||
|
|
20230601,092200,76456500,48400,48450,48450,48400,10
|
||
|
|
20230601,092100,75972350,48400,48450,48450,48400,64
|
||
|
|
20230601,092000,72873650,48450,48500,48500,48400,50
|
||
|
|
20230601,091900,70452700,48500,48550,48550,48500,154
|
||
|
|
20230601,091800,62977800,48550,48550,48600,48550,58
|
||
|
|
20230601,091700,60161500,48550,48500,48550,48400,109
|
||
|
|
20230601,091600,54874600,48500,48400,48500,48400,29
|
||
|
|
20230601,091500,53469750,48400,48350,48500,48350,363
|
||
|
|
20230601,091400,35915750,48300,48350,48350,48300,27
|
||
|
|
20230601,091300,34610350,48300,48350,48350,48300,148
|
||
|
|
20230601,091200,27455800,48350,48300,48350,48300,29
|
||
|
|
20230601,091100,26054650,48350,48300,48350,48300,70
|
||
|
|
20230601,091000,22673200,48300,48300,48300,48300,20
|
||
|
|
20230601,090900,21707200,48350,48350,48350,48350,7
|
||
|
|
20230601,090800,21368750,48350,48300,48350,48300,31
|
||
|
|
20230601,090700,19870200,48300,48350,48350,48300,28
|
||
|
|
20230601,090600,18517450,48250,48200,48250,48200,143
|
||
|
|
20230601,090500,11621150,48250,48250,48250,48200,29
|
||
|
|
20230601,090400,10222300,48250,48250,48250,48250,37
|
||
|
|
20230601,090300,8437050,48250,48500,48500,48250,18
|
||
|
|
20230601,090200,7566300,48500,48500,48500,48500,14
|
||
|
|
20230601,090100,6887300,48200,48200,48200,48200,11
|
||
|
|
20230601,090000,6357100,48200,48150,48200,48150,131
|