759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,213600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,213500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,213400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,213300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,213200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,213100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,213000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,212000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,211000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,210500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,210000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,205000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,204000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,203500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,203000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,202000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,201000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,200500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,200000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,195000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,194000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,193500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,193000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,192000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,191000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,190500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,190000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,185000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,184000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,183500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,183000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,182000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,181000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,180500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,180000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,175000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,174000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,173500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,173000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,172000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,171000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,170500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,170000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,165000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,164000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,163500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,163000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,162000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,161000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,160500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,160000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,155000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154600,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,154000,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153900,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153800,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153700,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153600,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,153500,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153400,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153300,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153200,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153100,8492358790,15640,15640,15640,15640,0
|
||
|
|
20230601,153000,8492358790,15640,15640,15640,15640,16555
|
||
|
|
20230601,152900,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152800,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152700,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152600,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152500,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152400,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152300,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152200,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152100,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,152000,8233438590,15680,15680,15680,15680,0
|
||
|
|
20230601,151900,8233438590,15680,15690,15700,15680,2534
|
||
|
|
20230601,151800,8193699060,15700,15710,15710,15690,1481
|
||
|
|
20230601,151700,8170454040,15690,15720,15730,15690,659
|
||
|
|
20230601,151600,8160097240,15720,15700,15720,15690,1149
|
||
|
|
20230601,151500,8142055630,15710,15710,15720,15700,1543
|
||
|
|
20230601,151400,8117815880,15720,15710,15720,15700,858
|
||
|
|
20230601,151300,8104336080,15720,15730,15730,15710,650
|
||
|
|
20230601,151200,8094118660,15730,15730,15740,15720,503
|
||
|
|
20230601,151100,8086207360,15730,15710,15730,15710,1425
|
||
|
|
20230601,151000,8063805600,15710,15710,15720,15710,2096
|
||
|
|
20230601,150900,8030873810,15710,15700,15710,15690,449
|
||
|
|
20230601,150800,8023825400,15690,15700,15710,15690,620
|
||
|
|
20230601,150700,8014093490,15700,15700,15720,15690,509
|
||
|
|
20230601,150600,8006100820,15690,15720,15730,15690,1893
|
||
|
|
20230601,150500,7976370200,15730,15730,15730,15710,169
|
||
|
|
20230601,150400,7973713220,15710,15720,15730,15700,562
|
||
|
|
20230601,150300,7964887510,15710,15710,15720,15710,833
|
||
|
|
20230601,150200,7951797700,15710,15700,15710,15690,750
|
||
|
|
20230601,150100,7940019180,15710,15710,15710,15690,215
|
||
|
|
20230601,150000,7936644330,15690,15700,15710,15690,1588
|
||
|
|
20230601,145900,7911714410,15690,15700,15710,15690,1405
|
||
|
|
20230601,145800,7889662200,15690,15690,15700,15670,812
|
||
|
|
20230601,145700,7876926890,15700,15680,15710,15680,362
|
||
|
|
20230601,145600,7871245970,15690,15670,15690,15670,294
|
||
|
|
20230601,145500,7866635530,15680,15680,15680,15660,215
|
||
|
|
20230601,145400,7863265120,15660,15660,15680,15660,283
|
||
|
|
20230601,145300,7858831450,15680,15660,15680,15660,321
|
||
|
|
20230601,145200,7853802030,15660,15660,15680,15660,260
|
||
|
|
20230601,145100,7849727720,15660,15660,15690,15660,318
|
||
|
|
20230601,145000,7844746660,15690,15700,15700,15650,1503
|
||
|
|
20230601,144900,7821207780,15680,15690,15700,15680,213
|
||
|
|
20230601,144800,7817865190,15690,15700,15700,15680,246
|
||
|
|
20230601,144700,7814006330,15690,15700,15700,15680,254
|
||
|
|
20230601,144600,7810020440,15700,15710,15710,15680,255
|
||
|
|
20230601,144500,7806018970,15700,15700,15710,15680,1075
|
||
|
|
20230601,144400,7789147850,15680,15680,15700,15680,163
|
||
|
|
20230601,144300,7786591500,15660,15660,15690,15660,778
|
||
|
|
20230601,144200,7774396180,15680,15650,15680,15650,259
|
||
|
|
20230601,144100,7770340450,15660,15670,15680,15660,404
|
||
|
|
20230601,144000,7764013540,15660,15650,15680,15650,207
|
||
|
|
20230601,143900,7760771270,15660,15670,15680,15660,417
|
||
|
|
20230601,143800,7754240120,15670,15660,15680,15660,220
|
||
|
|
20230601,143700,7750793780,15650,15670,15680,15650,229
|
||
|
|
20230601,143600,7747205400,15670,15670,15670,15660,296
|
||
|
|
20230601,143500,7742568320,15680,15660,15680,15660,192
|
||
|
|
20230601,143400,7739560460,15670,15650,15670,15650,154
|
||
|
|
20230601,143300,7737149330,15660,15620,15660,15620,169
|
||
|
|
20230601,143200,7734506640,15620,15630,15640,15620,134
|
||
|
|
20230601,143100,7732412420,15640,15650,15650,15620,293
|
||
|
|
20230601,143000,7727830680,15620,15610,15630,15600,154
|
||
|
|
20230601,142900,7725426280,15610,15610,15610,15580,910
|
||
|
|
20230601,142800,7711233260,15620,15630,15640,15590,3140
|
||
|
|
20230601,142700,7662221750,15630,15660,15690,15630,1393
|
||
|
|
20230601,142600,7640424900,15660,15690,15690,15660,146
|
||
|
|
20230601,142500,7638136300,15700,15670,15700,15660,153
|
||
|
|
20230601,142400,7635737340,15700,15680,15710,15670,206
|
||
|
|
20230601,142300,7632505820,15650,15700,15720,15650,4798
|
||
|
|
20230601,142200,7557395850,15720,15720,15720,15700,337
|
||
|
|
20230601,142100,7552100030,15700,15700,15720,15700,506
|
||
|
|
20230601,142000,7544150920,15690,15710,15710,15690,670
|
||
|
|
20230601,141900,7533631110,15700,15690,15700,15690,1030
|
||
|
|
20230601,141800,7517465280,15690,15660,15690,15660,601
|
||
|
|
20230601,141700,7508041390,15670,15670,15670,15660,152
|
||
|
|
20230601,141600,7505659800,15660,15660,15660,15650,266
|
||
|
|
20230601,141500,7501494670,15660,15660,15670,15650,528
|
||
|
|
20230601,141400,7493226990,15670,15660,15670,15660,142
|
||
|
|
20230601,141300,7491002530,15660,15660,15670,15650,110
|
||
|
|
20230601,141200,7489279530,15650,15650,15670,15650,141
|
||
|
|
20230601,141100,7487072060,15640,15640,15670,15640,167
|
||
|
|
20230601,141000,7484457910,15650,15660,15660,15630,964
|
||
|
|
20230601,140900,7469372930,15660,15670,15700,15660,168
|
||
|
|
20230601,140800,7466740190,15670,15640,15670,15640,233
|
||
|
|
20230601,140700,7463093910,15640,15630,15650,15620,345
|
||
|
|
20230601,140600,7457700730,15620,15630,15650,15620,1243
|
||
|
|
20230601,140500,7438262060,15650,15620,15650,15610,453
|
||
|
|
20230601,140400,7431183340,15620,15650,15670,15620,725
|
||
|
|
20230601,140300,7419846040,15660,15650,15660,15640,515
|
||
|
|
20230601,140200,7411787810,15640,15690,15700,15620,1147
|
||
|
|
20230601,140100,7393837950,15680,15680,15700,15670,208
|
||
|
|
20230601,140000,7390576290,15690,15670,15700,15650,1444
|
||
|
|
20230601,135900,7367972050,15660,15670,15730,15660,1154
|
||
|
|
20230601,135800,7349853030,15670,15670,15670,15650,187
|
||
|
|
20230601,135700,7346925280,15650,15660,15670,15650,383
|
||
|
|
20230601,135600,7340928650,15670,15650,15670,15650,250
|
||
|
|
20230601,135500,7337012650,15650,15640,15660,15630,357
|
||
|
|
20230601,135400,7331428650,15640,15640,15640,15630,130
|
||
|
|
20230601,135300,7329395710,15640,15650,15650,15630,210
|
||
|
|
20230601,135200,7326110390,15650,15670,15670,15640,126
|
||
|
|
20230601,135100,7324137590,15670,15650,15670,15640,1132
|
||
|
|
20230601,135000,7306408840,15650,15650,15670,15650,115
|
||
|
|
20230601,134900,7304607850,15650,15710,15720,15650,1179
|
||
|
|
20230601,134800,7286123240,15700,15710,15720,15690,290
|
||
|
|
20230601,134700,7281569720,15710,15700,15720,15690,312
|
||
|
|
20230601,134600,7276667830,15700,15690,15710,15690,235
|
||
|
|
20230601,134500,7272978290,15690,15710,15720,15690,292
|
||
|
|
20230601,134400,7268393610,15720,15740,15740,15700,806
|
||
|
|
20230601,134300,7255728950,15740,15760,15770,15700,1344
|
||
|
|
20230601,134200,7234613830,15750,15760,15760,15740,141
|
||
|
|
20230601,134100,7232393660,15760,15750,15770,15750,315
|
||
|
|
20230601,134000,7227431110,15750,15760,15760,15740,999
|
||
|
|
20230601,133900,7211697970,15740,15740,15750,15740,214
|
||
|
|
20230601,133800,7208329450,15740,15750,15750,15730,410
|
||
|
|
20230601,133700,7201877230,15750,15750,15750,15750,155
|
||
|
|
20230601,133600,7199435980,15750,15740,15750,15730,105
|
||
|
|
20230601,133500,7197783100,15740,15720,15740,15720,142
|
||
|
|
20230601,133400,7195549000,15700,15730,15740,15700,177
|
||
|
|
20230601,133300,7192765900,15740,15720,15740,15720,31
|
||
|
|
20230601,133200,7192278560,15750,15750,15750,15700,162
|
||
|
|
20230601,133100,7189730740,15750,15710,15750,15700,291
|
||
|
|
20230601,133000,7185154550,15750,15720,15750,15710,299
|
||
|
|
20230601,132900,7180450190,15720,15710,15720,15700,176
|
||
|
|
20230601,132800,7177685860,15720,15700,15720,15680,972
|
||
|
|
20230601,132700,7162441610,15690,15700,15730,15680,71
|
||
|
|
20230601,132600,7161327300,15730,15680,15730,15670,135
|
||
|
|
20230601,132500,7159207730,15670,15670,15700,15660,124
|
||
|
|
20230601,132400,7157263130,15700,15710,15710,15670,137
|
||
|
|
20230601,132300,7155113890,15660,15680,15710,15660,415
|
||
|
|
20230601,132200,7148603420,15700,15670,15700,15670,128
|
||
|
|
20230601,132100,7146596070,15660,15670,15690,15660,539
|
||
|
|
20230601,132000,7138144220,15670,15670,15680,15660,696
|
||
|
|
20230601,131900,7127237270,15670,15670,15670,15670,136
|
||
|
|
20230601,131800,7125106150,15650,15680,15680,15650,82
|
||
|
|
20230601,131700,7123821210,15680,15630,15680,15630,41
|
||
|
|
20230601,131600,7123179680,15630,15630,15670,15620,304
|
||
|
|
20230601,131500,7118426880,15630,15620,15670,15620,544
|
||
|
|
20230601,131400,7109920640,15610,15620,15630,15610,1832
|
||
|
|
20230601,131300,7081311350,15660,15640,15660,15620,359
|
||
|
|
20230601,131200,7075696610,15620,15670,15670,15620,1362
|
||
|
|
20230601,131100,7054388060,15670,15690,15690,15660,726
|
||
|
|
20230601,131000,7043014940,15690,15700,15700,15690,208
|
||
|
|
20230601,130900,7039750690,15690,15700,15700,15690,233
|
||
|
|
20230601,130800,7036093310,15690,15690,15700,15690,61
|
||
|
|
20230601,130700,7035136160,15700,15690,15700,15690,229
|
||
|
|
20230601,130600,7031542040,15700,15730,15730,15690,1439
|
||
|
|
20230601,130500,7008936990,15720,15730,15740,15710,908
|
||
|
|
20230601,130400,6994665020,15730,15720,15740,15720,286
|
||
|
|
20230601,130300,6990167270,15740,15740,15740,15720,457
|
||
|
|
20230601,130200,6982980910,15750,15750,15750,15740,104
|
||
|
|
20230601,130100,6981343570,15750,15760,15760,15740,174
|
||
|
|
20230601,130000,6978602770,15740,15740,15760,15740,188
|
||
|
|
20230601,125900,6975642650,15750,15760,15760,15750,96
|
||
|
|
20230601,125800,6974130640,15750,15760,15760,15740,212
|
||
|
|
20230601,125700,6970792690,15760,15750,15760,15740,210
|
||
|
|
20230601,125600,6967484590,15750,15740,15760,15730,256
|
||
|
|
20230601,125500,6963454520,15740,15740,15770,15740,378
|
||
|
|
20230601,125400,6957499780,15750,15760,15770,15750,148
|
||
|
|
20230601,125300,6955167640,15740,15780,15780,15740,668
|
||
|
|
20230601,125200,6944640610,15770,15780,15790,15750,477
|
||
|
|
20230601,125100,6937117630,15780,15760,15780,15750,114
|
||
|
|
20230601,125000,6935320170,15790,15790,15790,15790,155
|
||
|
|
20230601,124900,6932872720,15790,15780,15790,15720,2203
|
||
|
|
20230601,124800,6898155260,15790,15790,15810,15780,1233
|
||
|
|
20230601,124700,6878686290,15780,15750,15840,15750,6589
|
||
|
|
20230601,124600,6774587250,15750,15730,15750,15730,1183
|
||
|
|
20230601,124500,6755971300,15730,15730,15730,15720,94
|
||
|
|
20230601,124400,6754492790,15730,15730,15730,15730,221
|
||
|
|
20230601,124300,6751016460,15730,15720,15730,15720,69
|
||
|
|
20230601,124200,6749931340,15730,15700,15730,15700,302
|
||
|
|
20230601,124100,6745187830,15690,15740,15740,15690,316
|
||
|
|
20230601,124000,6740225090,15680,15750,15750,15680,1450
|
||
|
|
20230601,123900,6717442710,15750,15770,15770,15730,226
|
||
|
|
20230601,123800,6713882580,15720,15760,15770,15720,372
|
||
|
|
20230601,123700,6708026390,15770,15760,15770,15760,51
|
||
|
|
20230601,123600,6707222220,15760,15770,15770,15760,126
|
||
|
|
20230601,123500,6705235300,15770,15780,15780,15770,134
|
||
|
|
20230601,123400,6703120850,15780,15770,15790,15770,2056
|
||
|
|
20230601,123300,6670678570,15770,15730,15770,15730,2222
|
||
|
|
20230601,123200,6635686030,15730,15720,15730,15720,272
|
||
|
|
20230601,123100,6631408160,15720,15720,15730,15720,624
|
||
|
|
20230601,123000,6621598680,15720,15690,15720,15690,738
|
||
|
|
20230601,122900,6610006840,15690,15680,15690,15670,524
|
||
|
|
20230601,122800,6601788330,15680,15680,15680,15680,76
|
||
|
|
20230601,122700,6600596650,15680,15670,15680,15660,110
|
||
|
|
20230601,122600,6598873200,15670,15650,15670,15640,211
|
||
|
|
20230601,122500,6595571920,15640,15680,15680,15640,146
|
||
|
|
20230601,122400,6593286440,15640,15680,15680,15630,243
|
||
|
|
20230601,122300,6589479860,15670,15660,15690,15640,329
|
||
|
|
20230601,122200,6584324060,15660,15690,15700,15660,258
|
||
|
|
20230601,122100,6580275850,15690,15690,15700,15680,90
|
||
|
|
20230601,122000,6578864190,15690,15680,15690,15680,24
|
||
|
|
20230601,121900,6578487860,15690,15620,15690,15620,144
|
||
|
|
20230601,121800,6576236100,15580,15620,15630,15580,590
|
||
|
|
20230601,121700,6567036280,15620,15630,15630,15620,129
|
||
|
|
20230601,121600,6565020680,15630,15610,15640,15600,321
|
||
|
|
20230601,121500,6560009540,15610,15640,15650,15610,654
|
||
|
|
20230601,121400,6549786970,15640,15630,15640,15630,41
|
||
|
|
20230601,121300,6549146130,15630,15650,15650,15630,116
|
||
|
|
20230601,121200,6547332040,15640,15650,15650,15640,120
|
||
|
|
20230601,121100,6545454560,15630,15650,15670,15630,224
|
||
|
|
20230601,121000,6541950740,15670,15660,15710,15650,569
|
||
|
|
20230601,120900,6533028510,15600,15640,15650,15600,1039
|
||
|
|
20230601,120800,6516778140,15640,15600,15640,15600,120
|
||
|
|
20230601,120700,6514903530,15600,15620,15630,15600,1768
|
||
|
|
20230601,120600,6487305690,15620,15600,15620,15600,1220
|
||
|
|
20230601,120500,6468249810,15610,15540,15610,15540,796
|
||
|
|
20230601,120400,6455850670,15540,15550,15550,15530,129
|
||
|
|
20230601,120300,6453845910,15550,15570,15580,15540,136
|
||
|
|
20230601,120200,6451729370,15530,15570,15570,15520,809
|
||
|
|
20230601,120100,6439167270,15570,15570,15570,15570,51
|
||
|
|
20230601,120000,6438373200,15570,15610,15610,15530,1951
|
||
|
|
20230601,115900,6408039630,15610,15600,15610,15600,22
|
||
|
|
20230601,115800,6407696420,15560,15610,15620,15530,1248
|
||
|
|
20230601,115700,6388290700,15610,15690,15690,15610,347
|
||
|
|
20230601,115600,6382864560,15670,15670,15690,15660,134
|
||
|
|
20230601,115500,6380765730,15690,15640,15690,15640,178
|
||
|
|
20230601,115400,6377977060,15650,15630,15660,15630,57
|
||
|
|
20230601,115300,6377084930,15620,15620,15670,15620,306
|
||
|
|
20230601,115200,6372299530,15620,15610,15620,15600,61
|
||
|
|
20230601,115100,6371347280,15610,15580,15620,15580,310
|
||
|
|
20230601,115000,6366512320,15580,15580,15610,15530,562
|
||
|
|
20230601,114900,6357773580,15600,15560,15620,15560,592
|
||
|
|
20230601,114800,6348557460,15550,15580,15620,15540,641
|
||
|
|
20230601,114700,6338575800,15590,15610,15610,15590,585
|
||
|
|
20230601,114600,6329450800,15610,15620,15620,15590,972
|
||
|
|
20230601,114500,6314281990,15630,15630,15640,15630,186
|
||
|
|
20230601,114400,6311373770,15630,15640,15650,15620,77
|
||
|
|
20230601,114300,6310169840,15640,15650,15690,15620,213
|
||
|
|
20230601,114200,6306836670,15680,15640,15700,15640,95
|
||
|
|
20230601,114100,6305347350,15640,15700,15700,15640,232
|
||
|
|
20230601,114000,6301708870,15700,15720,15720,15690,230
|
||
|
|
20230601,113900,6298097460,15730,15740,15740,15730,137
|
||
|
|
20230601,113800,6295942000,15740,15740,15740,15730,117
|
||
|
|
20230601,113700,6294100920,15740,15740,15750,15720,108
|
||
|
|
20230601,113600,6292401460,15750,15750,15760,15740,898
|
||
|
|
20230601,113500,6278257610,15750,15740,15750,15740,147
|
||
|
|
20230601,113400,6275942830,15740,15740,15750,15730,56
|
||
|
|
20230601,113300,6275061270,15740,15750,15750,15730,354
|
||
|
|
20230601,113200,6269489270,15760,15720,15760,15700,170
|
||
|
|
20230601,113100,6266814510,15720,15680,15720,15680,284
|
||
|
|
20230601,113000,6262356030,15680,15670,15680,15640,477
|
||
|
|
20230601,112900,6254889610,15680,15650,15680,15650,75
|
||
|
|
20230601,112800,6253714120,15650,15680,15680,15630,247
|
||
|
|
20230601,112700,6249843630,15630,15680,15680,15630,698
|
||
|
|
20230601,112600,6238915400,15680,15670,15680,15670,266
|
||
|
|
20230601,112500,6234745390,15680,15680,15680,15670,346
|
||
|
|
20230601,112400,6229322900,15680,15690,15700,15680,118
|
||
|
|
20230601,112300,6227471940,15690,15670,15700,15670,99
|
||
|
|
20230601,112200,6225919200,15670,15690,15690,15670,255
|
||
|
|
20230601,112100,6221922630,15670,15710,15710,15670,243
|
||
|
|
20230601,112000,6218111760,15700,15730,15740,15700,410
|
||
|
|
20230601,111900,6211665570,15740,15750,15760,15740,117
|
||
|
|
20230601,111800,6209823180,15760,15750,15760,15740,492
|
||
|
|
20230601,111700,6202074170,15750,15720,15750,15720,303
|
||
|
|
20230601,111600,6197308650,15720,15740,15740,15690,186
|
||
|
|
20230601,111500,6194385600,15750,15710,15750,15710,834
|
||
|
|
20230601,111400,6181254290,15740,15700,15740,15680,1124
|
||
|
|
20230601,111300,6163572500,15710,15670,15730,15670,2918
|
||
|
|
20230601,111200,6117772370,15670,15670,15680,15660,153
|
||
|
|
20230601,111100,6115374880,15650,15650,15660,15650,204
|
||
|
|
20230601,111000,6112181500,15620,15620,15620,15620,29
|
||
|
|
20230601,110900,6111728520,15660,15620,15660,15610,265
|
||
|
|
20230601,110800,6107587240,15620,15690,15690,15620,166
|
||
|
|
20230601,110700,6104992080,15680,15640,15680,15620,1568
|
||
|
|
20230601,110600,6080477930,15630,15640,15640,15620,258
|
||
|
|
20230601,110500,6076445260,15650,15650,15650,15600,105
|
||
|
|
20230601,110400,6074803520,15650,15580,15670,15580,126
|
||
|
|
20230601,110300,6072833520,15610,15610,15640,15590,1517
|
||
|
|
20230601,110200,6049135570,15630,15650,15650,15600,598
|
||
|
|
20230601,110100,6039804410,15610,15680,15690,15610,777
|
||
|
|
20230601,110000,6027645240,15680,15680,15700,15670,1067
|
||
|
|
20230601,105900,6010907300,15690,15690,15690,15690,285
|
||
|
|
20230601,105800,6006435650,15700,15670,15700,15670,351
|
||
|
|
20230601,105700,6000930330,15680,15650,15680,15650,308
|
||
|
|
20230601,105600,5996108140,15660,15650,15660,15650,174
|
||
|
|
20230601,105500,5993384090,15660,15620,15660,15620,796
|
||
|
|
20230601,105400,5980930380,15620,15550,15620,15540,3369
|
||
|
|
20230601,105300,5928482870,15550,15540,15550,15520,447
|
||
|
|
20230601,105200,5921543180,15530,15530,15540,15530,190
|
||
|
|
20230601,105100,5918591860,15500,15550,15550,15500,1613
|
||
|
|
20230601,105000,5893582140,15560,15540,15570,15520,381
|
||
|
|
20230601,104900,5887665060,15540,15580,15580,15530,777
|
||
|
|
20230601,104800,5875578640,15580,15580,15600,15580,79
|
||
|
|
20230601,104700,5874347020,15580,15560,15590,15560,163
|
||
|
|
20230601,104600,5871807700,15550,15580,15590,15550,245
|
||
|
|
20230601,104500,5867993030,15570,15560,15600,15560,319
|
||
|
|
20230601,104400,5863024180,15550,15530,15550,15520,683
|
||
|
|
20230601,104300,5852412270,15530,15510,15550,15510,106
|
||
|
|
20230601,104200,5850765960,15510,15520,15550,15510,123
|
||
|
|
20230601,104100,5848857760,15570,15480,15580,15480,195
|
||
|
|
20230601,104000,5845829480,15490,15520,15520,15470,483
|
||
|
|
20230601,103900,5838344460,15530,15640,15650,15530,607
|
||
|
|
20230601,103800,5828898760,15650,15580,15650,15510,1046
|
||
|
|
20230601,103700,5812601920,15580,15510,15750,15510,2018
|
||
|
|
20230601,103600,5781056190,15510,15490,15510,15470,386
|
||
|
|
20230601,103500,5775075350,15470,15470,15490,15470,78
|
||
|
|
20230601,103400,5773868600,15460,15440,15480,15440,185
|
||
|
|
20230601,103300,5771008180,15440,15500,15500,15440,938
|
||
|
|
20230601,103200,5756516710,15500,15490,15500,15430,219
|
||
|
|
20230601,103100,5753128600,15460,15440,15480,15430,492
|
||
|
|
20230601,103000,5745521620,15450,15450,15450,15420,358
|
||
|
|
20230601,102900,5739991720,15450,15380,15450,15380,41
|
||
|
|
20230601,102800,5739358970,15330,15460,15490,15330,2205
|
||
|
|
20230601,102700,5705414950,15470,15450,15480,15430,418
|
||
|
|
20230601,102600,5698952340,15470,15430,15470,15430,729
|
||
|
|
20230601,102500,5687697730,15440,15380,15450,15360,1254
|
||
|
|
20230601,102400,5668375050,15380,15370,15380,15360,1033
|
||
|
|
20230601,102300,5652488920,15370,15350,15400,15350,912
|
||
|
|
20230601,102200,5638462170,15350,15340,15360,15330,207
|
||
|
|
20230601,102100,5635286320,15330,15350,15360,15330,1034
|
||
|
|
20230601,102000,5619427190,15340,15340,15350,15320,573
|
||
|
|
20230601,101900,5610638140,15320,15310,15350,15310,1484
|
||
|
|
20230601,101800,5587891860,15310,15290,15310,15290,1531
|
||
|
|
20230601,101700,5564470210,15300,15220,15310,15220,4662
|
||
|
|
20230601,101600,5493341890,15220,15240,15250,15180,7021
|
||
|
|
20230601,101500,5386554560,15240,15300,15300,15240,4448
|
||
|
|
20230601,101400,5318687810,15290,15340,15340,15260,3267
|
||
|
|
20230601,101300,5268708870,15340,15320,15340,15300,3075
|
||
|
|
20230601,101200,5221619090,15340,15400,15400,15320,1840
|
||
|
|
20230601,101100,5193357640,15410,15420,15440,15400,1295
|
||
|
|
20230601,101000,5173389630,15420,15410,15440,15410,68
|
||
|
|
20230601,100900,5172340990,15400,15450,15500,15390,877
|
||
|
|
20230601,100800,5158817180,15450,15490,15500,15450,955
|
||
|
|
20230601,100700,5144052860,15490,15500,15500,15490,69
|
||
|
|
20230601,100600,5142983710,15510,15520,15530,15400,823
|
||
|
|
20230601,100500,5130268350,15500,15440,15500,15430,1390
|
||
|
|
20230601,100400,5108727940,15450,15570,15580,15450,1684
|
||
|
|
20230601,100300,5082620860,15580,15570,15600,15530,701
|
||
|
|
20230601,100200,5071722910,15650,15660,15680,15530,2168
|
||
|
|
20230601,100100,5037866070,15680,15670,15710,15630,2242
|
||
|
|
20230601,100000,5002743650,15670,15700,15700,15630,794
|
||
|
|
20230601,095900,4990304980,15700,15700,15740,15680,2102
|
||
|
|
20230601,095800,4957273160,15710,15710,15730,15690,2197
|
||
|
|
20230601,095700,4922760340,15680,15640,15700,15640,5603
|
||
|
|
20230601,095600,4834981170,15640,15610,15650,15600,2664
|
||
|
|
20230601,095500,4793331460,15600,15570,15600,15510,2390
|
||
|
|
20230601,095400,4756083270,15570,15560,15570,15510,367
|
||
|
|
20230601,095300,4750377510,15580,15540,15580,15530,963
|
||
|
|
20230601,095200,4735398840,15530,15530,15540,15530,463
|
||
|
|
20230601,095100,4728207440,15540,15510,15550,15490,1158
|
||
|
|
20230601,095000,4710244890,15530,15410,15530,15410,2838
|
||
|
|
20230601,094900,4666300080,15410,15360,15450,15350,636
|
||
|
|
20230601,094800,4656504810,15360,15390,15410,15350,1913
|
||
|
|
20230601,094700,4627096920,15390,15350,15400,15300,3505
|
||
|
|
20230601,094600,4573330130,15350,15410,15410,15350,6812
|
||
|
|
20230601,094500,4468624180,15410,15410,15430,15390,1774
|
||
|
|
20230601,094400,4441301710,15400,15460,15460,15400,1426
|
||
|
|
20230601,094300,4419307160,15450,15450,15470,15450,1194
|
||
|
|
20230601,094200,4400855120,15440,15440,15440,15410,1482
|
||
|
|
20230601,094100,4378002020,15420,15460,15460,15420,1541
|
||
|
|
20230601,094000,4354204490,15460,15460,15470,15450,1374
|
||
|
|
20230601,093900,4332963990,15460,15480,15480,15440,3057
|
||
|
|
20230601,093800,4285716670,15500,15520,15520,15460,3563
|
||
|
|
20230601,093700,4230520610,15540,15560,15560,15530,118
|
||
|
|
20230601,093600,4228685860,15560,15580,15580,15520,891
|
||
|
|
20230601,093500,4214837900,15580,15580,15600,15570,1600
|
||
|
|
20230601,093400,4189903810,15580,15540,15580,15530,686
|
||
|
|
20230601,093300,4179227770,15530,15560,15590,15530,1608
|
||
|
|
20230601,093200,4154213140,15560,15540,15560,15520,892
|
||
|
|
20230601,093100,4140347800,15550,15550,15550,15540,570
|
||
|
|
20230601,093000,4131484620,15550,15550,15600,15540,3101
|
||
|
|
20230601,092900,4083221250,15550,15500,15560,15450,3531
|
||
|
|
20230601,092800,4028454120,15510,15510,15540,15490,712
|
||
|
|
20230601,092700,4017413850,15540,15490,15550,15490,1109
|
||
|
|
20230601,092600,4000209530,15530,15590,15590,15460,4627
|
||
|
|
20230601,092500,3928428630,15590,15570,15610,15570,6065
|
||
|
|
20230601,092400,3833900770,15560,15510,15570,15510,4029
|
||
|
|
20230601,092300,3771250500,15530,15400,15530,15400,4926
|
||
|
|
20230601,092200,3694908270,15400,15440,15440,15380,2738
|
||
|
|
20230601,092100,3652730700,15440,15460,15470,15420,2381
|
||
|
|
20230601,092000,3615959560,15450,15500,15500,15440,1544
|
||
|
|
20230601,091900,3592060610,15510,15500,15520,15460,3048
|
||
|
|
20230601,091800,3544823110,15500,15430,15500,15400,2187
|
||
|
|
20230601,091700,3511062540,15430,15400,15450,15400,1356
|
||
|
|
20230601,091600,3490153370,15410,15440,15450,15380,1520
|
||
|
|
20230601,091500,3466732860,15470,15410,15470,15330,5538
|
||
|
|
20230601,091400,3381445990,15410,15340,15410,15320,4179
|
||
|
|
20230601,091300,3317172030,15350,15360,15360,15310,5375
|
||
|
|
20230601,091200,3234743040,15340,15350,15400,15340,6464
|
||
|
|
20230601,091100,3135369860,15350,15220,15360,15200,5703
|
||
|
|
20230601,091000,3048105950,15190,15240,15290,15180,13234
|
||
|
|
20230601,090900,2846481210,15240,15080,15240,15080,10341
|
||
|
|
20230601,090800,2689651810,15070,15030,15090,14970,19145
|
||
|
|
20230601,090700,2402342450,15020,15230,15260,14950,23698
|
||
|
|
20230601,090600,2045547550,15260,15350,15460,14800,53616
|
||
|
|
20230601,090500,1235218970,15350,15600,15640,15310,20517
|
||
|
|
20230601,090400,917152040,15600,15620,15700,15600,9748
|
||
|
|
20230601,090300,764985640,15620,15700,15750,15600,8508
|
||
|
|
20230601,090200,631946760,15700,15850,15850,15620,15468
|
||
|
|
20230601,090100,388672440,15840,15760,15910,15760,3256
|
||
|
|
20230601,090000,337111010,15760,15910,15920,15720,21197
|