777 lines
41 KiB
CSV
777 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,215400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,215300,9144436990,15160,15160,15160,15160,0
|
|
20230608,215200,9144436990,15160,15160,15160,15160,0
|
|
20230608,215100,9144436990,15160,15160,15160,15160,0
|
|
20230608,215000,9144436990,15160,15160,15160,15160,0
|
|
20230608,214900,9144436990,15160,15160,15160,15160,0
|
|
20230608,214800,9144436990,15160,15160,15160,15160,0
|
|
20230608,214700,9144436990,15160,15160,15160,15160,0
|
|
20230608,214600,9144436990,15160,15160,15160,15160,0
|
|
20230608,214500,9144436990,15160,15160,15160,15160,0
|
|
20230608,214400,9144436990,15160,15160,15160,15160,0
|
|
20230608,214300,9144436990,15160,15160,15160,15160,0
|
|
20230608,214200,9144436990,15160,15160,15160,15160,0
|
|
20230608,214100,9144436990,15160,15160,15160,15160,0
|
|
20230608,214000,9144436990,15160,15160,15160,15160,0
|
|
20230608,213900,9144436990,15160,15160,15160,15160,0
|
|
20230608,213800,9144436990,15160,15160,15160,15160,0
|
|
20230608,213700,9144436990,15160,15160,15160,15160,0
|
|
20230608,213600,9144436990,15160,15160,15160,15160,0
|
|
20230608,213500,9144436990,15160,15160,15160,15160,0
|
|
20230608,213400,9144436990,15160,15160,15160,15160,0
|
|
20230608,213300,9144436990,15160,15160,15160,15160,0
|
|
20230608,213200,9144436990,15160,15160,15160,15160,0
|
|
20230608,213100,9144436990,15160,15160,15160,15160,0
|
|
20230608,213000,9144436990,15160,15160,15160,15160,0
|
|
20230608,212900,9144436990,15160,15160,15160,15160,0
|
|
20230608,212800,9144436990,15160,15160,15160,15160,0
|
|
20230608,212700,9144436990,15160,15160,15160,15160,0
|
|
20230608,212600,9144436990,15160,15160,15160,15160,0
|
|
20230608,212500,9144436990,15160,15160,15160,15160,0
|
|
20230608,212400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,212300,9144436990,15160,15160,15160,15160,0
|
|
20230608,212200,9144436990,15160,15160,15160,15160,0
|
|
20230608,212100,9144436990,15160,15160,15160,15160,0
|
|
20230608,212000,9144436990,15160,15160,15160,15160,0
|
|
20230608,211900,9144436990,15160,15160,15160,15160,0
|
|
20230608,211800,9144436990,15160,15160,15160,15160,0
|
|
20230608,211700,9144436990,15160,15160,15160,15160,0
|
|
20230608,211600,9144436990,15160,15160,15160,15160,0
|
|
20230608,211500,9144436990,15160,15160,15160,15160,0
|
|
20230608,211400,9144436990,15160,15160,15160,15160,0
|
|
20230608,211300,9144436990,15160,15160,15160,15160,0
|
|
20230608,211200,9144436990,15160,15160,15160,15160,0
|
|
20230608,211100,9144436990,15160,15160,15160,15160,0
|
|
20230608,211000,9144436990,15160,15160,15160,15160,0
|
|
20230608,210900,9144436990,15160,15160,15160,15160,0
|
|
20230608,210800,9144436990,15160,15160,15160,15160,0
|
|
20230608,210700,9144436990,15160,15160,15160,15160,0
|
|
20230608,210600,9144436990,15160,15160,15160,15160,0
|
|
20230608,210500,9144436990,15160,15160,15160,15160,0
|
|
20230608,210400,9144436990,15160,15160,15160,15160,0
|
|
20230608,210300,9144436990,15160,15160,15160,15160,0
|
|
20230608,210200,9144436990,15160,15160,15160,15160,0
|
|
20230608,210100,9144436990,15160,15160,15160,15160,0
|
|
20230608,210000,9144436990,15160,15160,15160,15160,0
|
|
20230608,205900,9144436990,15160,15160,15160,15160,0
|
|
20230608,205800,9144436990,15160,15160,15160,15160,0
|
|
20230608,205700,9144436990,15160,15160,15160,15160,0
|
|
20230608,205600,9144436990,15160,15160,15160,15160,0
|
|
20230608,205500,9144436990,15160,15160,15160,15160,0
|
|
20230608,205400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,205300,9144436990,15160,15160,15160,15160,0
|
|
20230608,205200,9144436990,15160,15160,15160,15160,0
|
|
20230608,205100,9144436990,15160,15160,15160,15160,0
|
|
20230608,205000,9144436990,15160,15160,15160,15160,0
|
|
20230608,204900,9144436990,15160,15160,15160,15160,0
|
|
20230608,204800,9144436990,15160,15160,15160,15160,0
|
|
20230608,204700,9144436990,15160,15160,15160,15160,0
|
|
20230608,204600,9144436990,15160,15160,15160,15160,0
|
|
20230608,204500,9144436990,15160,15160,15160,15160,0
|
|
20230608,204400,9144436990,15160,15160,15160,15160,0
|
|
20230608,204300,9144436990,15160,15160,15160,15160,0
|
|
20230608,204200,9144436990,15160,15160,15160,15160,0
|
|
20230608,204100,9144436990,15160,15160,15160,15160,0
|
|
20230608,204000,9144436990,15160,15160,15160,15160,0
|
|
20230608,203900,9144436990,15160,15160,15160,15160,0
|
|
20230608,203800,9144436990,15160,15160,15160,15160,0
|
|
20230608,203700,9144436990,15160,15160,15160,15160,0
|
|
20230608,203600,9144436990,15160,15160,15160,15160,0
|
|
20230608,203500,9144436990,15160,15160,15160,15160,0
|
|
20230608,203400,9144436990,15160,15160,15160,15160,0
|
|
20230608,203300,9144436990,15160,15160,15160,15160,0
|
|
20230608,203200,9144436990,15160,15160,15160,15160,0
|
|
20230608,203100,9144436990,15160,15160,15160,15160,0
|
|
20230608,203000,9144436990,15160,15160,15160,15160,0
|
|
20230608,202900,9144436990,15160,15160,15160,15160,0
|
|
20230608,202800,9144436990,15160,15160,15160,15160,0
|
|
20230608,202700,9144436990,15160,15160,15160,15160,0
|
|
20230608,202600,9144436990,15160,15160,15160,15160,0
|
|
20230608,202500,9144436990,15160,15160,15160,15160,0
|
|
20230608,202400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,202300,9144436990,15160,15160,15160,15160,0
|
|
20230608,202200,9144436990,15160,15160,15160,15160,0
|
|
20230608,202100,9144436990,15160,15160,15160,15160,0
|
|
20230608,202000,9144436990,15160,15160,15160,15160,0
|
|
20230608,201900,9144436990,15160,15160,15160,15160,0
|
|
20230608,201800,9144436990,15160,15160,15160,15160,0
|
|
20230608,201700,9144436990,15160,15160,15160,15160,0
|
|
20230608,201600,9144436990,15160,15160,15160,15160,0
|
|
20230608,201500,9144436990,15160,15160,15160,15160,0
|
|
20230608,201400,9144436990,15160,15160,15160,15160,0
|
|
20230608,201300,9144436990,15160,15160,15160,15160,0
|
|
20230608,201200,9144436990,15160,15160,15160,15160,0
|
|
20230608,201100,9144436990,15160,15160,15160,15160,0
|
|
20230608,201000,9144436990,15160,15160,15160,15160,0
|
|
20230608,200900,9144436990,15160,15160,15160,15160,0
|
|
20230608,200800,9144436990,15160,15160,15160,15160,0
|
|
20230608,200700,9144436990,15160,15160,15160,15160,0
|
|
20230608,200600,9144436990,15160,15160,15160,15160,0
|
|
20230608,200500,9144436990,15160,15160,15160,15160,0
|
|
20230608,200400,9144436990,15160,15160,15160,15160,0
|
|
20230608,200300,9144436990,15160,15160,15160,15160,0
|
|
20230608,200200,9144436990,15160,15160,15160,15160,0
|
|
20230608,200100,9144436990,15160,15160,15160,15160,0
|
|
20230608,200000,9144436990,15160,15160,15160,15160,0
|
|
20230608,195900,9144436990,15160,15160,15160,15160,0
|
|
20230608,195800,9144436990,15160,15160,15160,15160,0
|
|
20230608,195700,9144436990,15160,15160,15160,15160,0
|
|
20230608,195600,9144436990,15160,15160,15160,15160,0
|
|
20230608,195500,9144436990,15160,15160,15160,15160,0
|
|
20230608,195400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,195300,9144436990,15160,15160,15160,15160,0
|
|
20230608,195200,9144436990,15160,15160,15160,15160,0
|
|
20230608,195100,9144436990,15160,15160,15160,15160,0
|
|
20230608,195000,9144436990,15160,15160,15160,15160,0
|
|
20230608,194900,9144436990,15160,15160,15160,15160,0
|
|
20230608,194800,9144436990,15160,15160,15160,15160,0
|
|
20230608,194700,9144436990,15160,15160,15160,15160,0
|
|
20230608,194600,9144436990,15160,15160,15160,15160,0
|
|
20230608,194500,9144436990,15160,15160,15160,15160,0
|
|
20230608,194400,9144436990,15160,15160,15160,15160,0
|
|
20230608,194300,9144436990,15160,15160,15160,15160,0
|
|
20230608,194200,9144436990,15160,15160,15160,15160,0
|
|
20230608,194100,9144436990,15160,15160,15160,15160,0
|
|
20230608,194000,9144436990,15160,15160,15160,15160,0
|
|
20230608,193900,9144436990,15160,15160,15160,15160,0
|
|
20230608,193800,9144436990,15160,15160,15160,15160,0
|
|
20230608,193700,9144436990,15160,15160,15160,15160,0
|
|
20230608,193600,9144436990,15160,15160,15160,15160,0
|
|
20230608,193500,9144436990,15160,15160,15160,15160,0
|
|
20230608,193400,9144436990,15160,15160,15160,15160,0
|
|
20230608,193300,9144436990,15160,15160,15160,15160,0
|
|
20230608,193200,9144436990,15160,15160,15160,15160,0
|
|
20230608,193100,9144436990,15160,15160,15160,15160,0
|
|
20230608,193000,9144436990,15160,15160,15160,15160,0
|
|
20230608,192900,9144436990,15160,15160,15160,15160,0
|
|
20230608,192800,9144436990,15160,15160,15160,15160,0
|
|
20230608,192700,9144436990,15160,15160,15160,15160,0
|
|
20230608,192600,9144436990,15160,15160,15160,15160,0
|
|
20230608,192500,9144436990,15160,15160,15160,15160,0
|
|
20230608,192400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,192300,9144436990,15160,15160,15160,15160,0
|
|
20230608,192200,9144436990,15160,15160,15160,15160,0
|
|
20230608,192100,9144436990,15160,15160,15160,15160,0
|
|
20230608,192000,9144436990,15160,15160,15160,15160,0
|
|
20230608,191900,9144436990,15160,15160,15160,15160,0
|
|
20230608,191800,9144436990,15160,15160,15160,15160,0
|
|
20230608,191700,9144436990,15160,15160,15160,15160,0
|
|
20230608,191600,9144436990,15160,15160,15160,15160,0
|
|
20230608,191500,9144436990,15160,15160,15160,15160,0
|
|
20230608,191400,9144436990,15160,15160,15160,15160,0
|
|
20230608,191300,9144436990,15160,15160,15160,15160,0
|
|
20230608,191200,9144436990,15160,15160,15160,15160,0
|
|
20230608,191100,9144436990,15160,15160,15160,15160,0
|
|
20230608,191000,9144436990,15160,15160,15160,15160,0
|
|
20230608,190900,9144436990,15160,15160,15160,15160,0
|
|
20230608,190800,9144436990,15160,15160,15160,15160,0
|
|
20230608,190700,9144436990,15160,15160,15160,15160,0
|
|
20230608,190600,9144436990,15160,15160,15160,15160,0
|
|
20230608,190500,9144436990,15160,15160,15160,15160,0
|
|
20230608,190400,9144436990,15160,15160,15160,15160,0
|
|
20230608,190300,9144436990,15160,15160,15160,15160,0
|
|
20230608,190200,9144436990,15160,15160,15160,15160,0
|
|
20230608,190100,9144436990,15160,15160,15160,15160,0
|
|
20230608,190000,9144436990,15160,15160,15160,15160,0
|
|
20230608,185900,9144436990,15160,15160,15160,15160,0
|
|
20230608,185800,9144436990,15160,15160,15160,15160,0
|
|
20230608,185700,9144436990,15160,15160,15160,15160,0
|
|
20230608,185600,9144436990,15160,15160,15160,15160,0
|
|
20230608,185500,9144436990,15160,15160,15160,15160,0
|
|
20230608,185400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,185300,9144436990,15160,15160,15160,15160,0
|
|
20230608,185200,9144436990,15160,15160,15160,15160,0
|
|
20230608,185100,9144436990,15160,15160,15160,15160,0
|
|
20230608,185000,9144436990,15160,15160,15160,15160,0
|
|
20230608,184900,9144436990,15160,15160,15160,15160,0
|
|
20230608,184800,9144436990,15160,15160,15160,15160,0
|
|
20230608,184700,9144436990,15160,15160,15160,15160,0
|
|
20230608,184600,9144436990,15160,15160,15160,15160,0
|
|
20230608,184500,9144436990,15160,15160,15160,15160,0
|
|
20230608,184400,9144436990,15160,15160,15160,15160,0
|
|
20230608,184300,9144436990,15160,15160,15160,15160,0
|
|
20230608,184200,9144436990,15160,15160,15160,15160,0
|
|
20230608,184100,9144436990,15160,15160,15160,15160,0
|
|
20230608,184000,9144436990,15160,15160,15160,15160,0
|
|
20230608,183900,9144436990,15160,15160,15160,15160,0
|
|
20230608,183800,9144436990,15160,15160,15160,15160,0
|
|
20230608,183700,9144436990,15160,15160,15160,15160,0
|
|
20230608,183600,9144436990,15160,15160,15160,15160,0
|
|
20230608,183500,9144436990,15160,15160,15160,15160,0
|
|
20230608,183400,9144436990,15160,15160,15160,15160,0
|
|
20230608,183300,9144436990,15160,15160,15160,15160,0
|
|
20230608,183200,9144436990,15160,15160,15160,15160,0
|
|
20230608,183100,9144436990,15160,15160,15160,15160,0
|
|
20230608,183000,9144436990,15160,15160,15160,15160,0
|
|
20230608,182900,9144436990,15160,15160,15160,15160,0
|
|
20230608,182800,9144436990,15160,15160,15160,15160,0
|
|
20230608,182700,9144436990,15160,15160,15160,15160,0
|
|
20230608,182600,9144436990,15160,15160,15160,15160,0
|
|
20230608,182500,9144436990,15160,15160,15160,15160,0
|
|
20230608,182400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,182300,9144436990,15160,15160,15160,15160,0
|
|
20230608,182200,9144436990,15160,15160,15160,15160,0
|
|
20230608,182100,9144436990,15160,15160,15160,15160,0
|
|
20230608,182000,9144436990,15160,15160,15160,15160,0
|
|
20230608,181900,9144436990,15160,15160,15160,15160,0
|
|
20230608,181800,9144436990,15160,15160,15160,15160,0
|
|
20230608,181700,9144436990,15160,15160,15160,15160,0
|
|
20230608,181600,9144436990,15160,15160,15160,15160,0
|
|
20230608,181500,9144436990,15160,15160,15160,15160,0
|
|
20230608,181400,9144436990,15160,15160,15160,15160,0
|
|
20230608,181300,9144436990,15160,15160,15160,15160,0
|
|
20230608,181200,9144436990,15160,15160,15160,15160,0
|
|
20230608,181100,9144436990,15160,15160,15160,15160,0
|
|
20230608,181000,9144436990,15160,15160,15160,15160,0
|
|
20230608,180900,9144436990,15160,15160,15160,15160,0
|
|
20230608,180800,9144436990,15160,15160,15160,15160,0
|
|
20230608,180700,9144436990,15160,15160,15160,15160,0
|
|
20230608,180600,9144436990,15160,15160,15160,15160,0
|
|
20230608,180500,9144436990,15160,15160,15160,15160,0
|
|
20230608,180400,9144436990,15160,15160,15160,15160,0
|
|
20230608,180300,9144436990,15160,15160,15160,15160,0
|
|
20230608,180200,9144436990,15160,15160,15160,15160,0
|
|
20230608,180100,9144436990,15160,15160,15160,15160,0
|
|
20230608,180000,9144436990,15160,15160,15160,15160,0
|
|
20230608,175900,9144436990,15160,15160,15160,15160,0
|
|
20230608,175800,9144436990,15160,15160,15160,15160,0
|
|
20230608,175700,9144436990,15160,15160,15160,15160,0
|
|
20230608,175600,9144436990,15160,15160,15160,15160,0
|
|
20230608,175500,9144436990,15160,15160,15160,15160,0
|
|
20230608,175400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,175300,9144436990,15160,15160,15160,15160,0
|
|
20230608,175200,9144436990,15160,15160,15160,15160,0
|
|
20230608,175100,9144436990,15160,15160,15160,15160,0
|
|
20230608,175000,9144436990,15160,15160,15160,15160,0
|
|
20230608,174900,9144436990,15160,15160,15160,15160,0
|
|
20230608,174800,9144436990,15160,15160,15160,15160,0
|
|
20230608,174700,9144436990,15160,15160,15160,15160,0
|
|
20230608,174600,9144436990,15160,15160,15160,15160,0
|
|
20230608,174500,9144436990,15160,15160,15160,15160,0
|
|
20230608,174400,9144436990,15160,15160,15160,15160,0
|
|
20230608,174300,9144436990,15160,15160,15160,15160,0
|
|
20230608,174200,9144436990,15160,15160,15160,15160,0
|
|
20230608,174100,9144436990,15160,15160,15160,15160,0
|
|
20230608,174000,9144436990,15160,15160,15160,15160,0
|
|
20230608,173900,9144436990,15160,15160,15160,15160,0
|
|
20230608,173800,9144436990,15160,15160,15160,15160,0
|
|
20230608,173700,9144436990,15160,15160,15160,15160,0
|
|
20230608,173600,9144436990,15160,15160,15160,15160,0
|
|
20230608,173500,9144436990,15160,15160,15160,15160,0
|
|
20230608,173400,9144436990,15160,15160,15160,15160,0
|
|
20230608,173300,9144436990,15160,15160,15160,15160,0
|
|
20230608,173200,9144436990,15160,15160,15160,15160,0
|
|
20230608,173100,9144436990,15160,15160,15160,15160,0
|
|
20230608,173000,9144436990,15160,15160,15160,15160,0
|
|
20230608,172900,9144436990,15160,15160,15160,15160,0
|
|
20230608,172800,9144436990,15160,15160,15160,15160,0
|
|
20230608,172700,9144436990,15160,15160,15160,15160,0
|
|
20230608,172600,9144436990,15160,15160,15160,15160,0
|
|
20230608,172500,9144436990,15160,15160,15160,15160,0
|
|
20230608,172400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,172300,9144436990,15160,15160,15160,15160,0
|
|
20230608,172200,9144436990,15160,15160,15160,15160,0
|
|
20230608,172100,9144436990,15160,15160,15160,15160,0
|
|
20230608,172000,9144436990,15160,15160,15160,15160,0
|
|
20230608,171900,9144436990,15160,15160,15160,15160,0
|
|
20230608,171800,9144436990,15160,15160,15160,15160,0
|
|
20230608,171700,9144436990,15160,15160,15160,15160,0
|
|
20230608,171600,9144436990,15160,15160,15160,15160,0
|
|
20230608,171500,9144436990,15160,15160,15160,15160,0
|
|
20230608,171400,9144436990,15160,15160,15160,15160,0
|
|
20230608,171300,9144436990,15160,15160,15160,15160,0
|
|
20230608,171200,9144436990,15160,15160,15160,15160,0
|
|
20230608,171100,9144436990,15160,15160,15160,15160,0
|
|
20230608,171000,9144436990,15160,15160,15160,15160,0
|
|
20230608,170900,9144436990,15160,15160,15160,15160,0
|
|
20230608,170800,9144436990,15160,15160,15160,15160,0
|
|
20230608,170700,9144436990,15160,15160,15160,15160,0
|
|
20230608,170600,9144436990,15160,15160,15160,15160,0
|
|
20230608,170500,9144436990,15160,15160,15160,15160,0
|
|
20230608,170400,9144436990,15160,15160,15160,15160,0
|
|
20230608,170300,9144436990,15160,15160,15160,15160,0
|
|
20230608,170200,9144436990,15160,15160,15160,15160,0
|
|
20230608,170100,9144436990,15160,15160,15160,15160,0
|
|
20230608,170000,9144436990,15160,15160,15160,15160,0
|
|
20230608,165900,9144436990,15160,15160,15160,15160,0
|
|
20230608,165800,9144436990,15160,15160,15160,15160,0
|
|
20230608,165700,9144436990,15160,15160,15160,15160,0
|
|
20230608,165600,9144436990,15160,15160,15160,15160,0
|
|
20230608,165500,9144436990,15160,15160,15160,15160,0
|
|
20230608,165400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,165300,9144436990,15160,15160,15160,15160,0
|
|
20230608,165200,9144436990,15160,15160,15160,15160,0
|
|
20230608,165100,9144436990,15160,15160,15160,15160,0
|
|
20230608,165000,9144436990,15160,15160,15160,15160,0
|
|
20230608,164900,9144436990,15160,15160,15160,15160,0
|
|
20230608,164800,9144436990,15160,15160,15160,15160,0
|
|
20230608,164700,9144436990,15160,15160,15160,15160,0
|
|
20230608,164600,9144436990,15160,15160,15160,15160,0
|
|
20230608,164500,9144436990,15160,15160,15160,15160,0
|
|
20230608,164400,9144436990,15160,15160,15160,15160,0
|
|
20230608,164300,9144436990,15160,15160,15160,15160,0
|
|
20230608,164200,9144436990,15160,15160,15160,15160,0
|
|
20230608,164100,9144436990,15160,15160,15160,15160,0
|
|
20230608,164000,9144436990,15160,15160,15160,15160,0
|
|
20230608,163900,9144436990,15160,15160,15160,15160,0
|
|
20230608,163800,9144436990,15160,15160,15160,15160,0
|
|
20230608,163700,9144436990,15160,15160,15160,15160,0
|
|
20230608,163600,9144436990,15160,15160,15160,15160,0
|
|
20230608,163500,9144436990,15160,15160,15160,15160,0
|
|
20230608,163400,9144436990,15160,15160,15160,15160,0
|
|
20230608,163300,9144436990,15160,15160,15160,15160,0
|
|
20230608,163200,9144436990,15160,15160,15160,15160,0
|
|
20230608,163100,9144436990,15160,15160,15160,15160,0
|
|
20230608,163000,9144436990,15160,15160,15160,15160,0
|
|
20230608,162900,9144436990,15160,15160,15160,15160,0
|
|
20230608,162800,9144436990,15160,15160,15160,15160,0
|
|
20230608,162700,9144436990,15160,15160,15160,15160,0
|
|
20230608,162600,9144436990,15160,15160,15160,15160,0
|
|
20230608,162500,9144436990,15160,15160,15160,15160,0
|
|
20230608,162400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,162300,9144436990,15160,15160,15160,15160,0
|
|
20230608,162200,9144436990,15160,15160,15160,15160,0
|
|
20230608,162100,9144436990,15160,15160,15160,15160,0
|
|
20230608,162000,9144436990,15160,15160,15160,15160,0
|
|
20230608,161900,9144436990,15160,15160,15160,15160,0
|
|
20230608,161800,9144436990,15160,15160,15160,15160,0
|
|
20230608,161700,9144436990,15160,15160,15160,15160,0
|
|
20230608,161600,9144436990,15160,15160,15160,15160,0
|
|
20230608,161500,9144436990,15160,15160,15160,15160,0
|
|
20230608,161400,9144436990,15160,15160,15160,15160,0
|
|
20230608,161300,9144436990,15160,15160,15160,15160,0
|
|
20230608,161200,9144436990,15160,15160,15160,15160,0
|
|
20230608,161100,9144436990,15160,15160,15160,15160,0
|
|
20230608,161000,9144436990,15160,15160,15160,15160,0
|
|
20230608,160900,9144436990,15160,15160,15160,15160,0
|
|
20230608,160800,9144436990,15160,15160,15160,15160,0
|
|
20230608,160700,9144436990,15160,15160,15160,15160,0
|
|
20230608,160600,9144436990,15160,15160,15160,15160,0
|
|
20230608,160500,9144436990,15160,15160,15160,15160,0
|
|
20230608,160400,9144436990,15160,15160,15160,15160,0
|
|
20230608,160300,9144436990,15160,15160,15160,15160,0
|
|
20230608,160200,9144436990,15160,15160,15160,15160,0
|
|
20230608,160100,9144436990,15160,15160,15160,15160,0
|
|
20230608,160000,9144436990,15160,15160,15160,15160,0
|
|
20230608,155900,9144436990,15160,15160,15160,15160,0
|
|
20230608,155800,9144436990,15160,15160,15160,15160,0
|
|
20230608,155700,9144436990,15160,15160,15160,15160,0
|
|
20230608,155600,9144436990,15160,15160,15160,15160,0
|
|
20230608,155500,9144436990,15160,15160,15160,15160,0
|
|
20230608,155400,9144436990,15160,15160,15160,15160,12728
|
|
20230608,155300,9144436990,15160,15160,15160,15160,0
|
|
20230608,155200,9144436990,15160,15160,15160,15160,0
|
|
20230608,155100,9144436990,15160,15160,15160,15160,0
|
|
20230608,155000,9144436990,15160,15160,15160,15160,0
|
|
20230608,154900,9144436990,15160,15160,15160,15160,0
|
|
20230608,154800,9144436990,15160,15160,15160,15160,0
|
|
20230608,154700,9144436990,15160,15160,15160,15160,0
|
|
20230608,154600,9144436990,15160,15160,15160,15160,0
|
|
20230608,154500,9144436990,15160,15160,15160,15160,0
|
|
20230608,154400,9144436990,15160,15160,15160,15160,0
|
|
20230608,154300,9144436990,15160,15160,15160,15160,0
|
|
20230608,154200,9144436990,15160,15160,15160,15160,0
|
|
20230608,154100,9144436990,15160,15160,15160,15160,0
|
|
20230608,154000,9144436990,15160,15160,15160,15160,0
|
|
20230608,153900,9144436990,15160,15160,15160,15160,0
|
|
20230608,153800,9144436990,15160,15160,15160,15160,0
|
|
20230608,153700,9144436990,15160,15160,15160,15160,0
|
|
20230608,153600,9144436990,15160,15160,15160,15160,0
|
|
20230608,153500,9144436990,15160,15160,15160,15160,0
|
|
20230608,153400,9144436990,15160,15160,15160,15160,0
|
|
20230608,153300,9144436990,15160,15160,15160,15160,0
|
|
20230608,153200,9144436990,15160,15160,15160,15160,0
|
|
20230608,153100,9144436990,15160,15160,15160,15160,0
|
|
20230608,153000,9144436990,15160,15160,15160,15160,12728
|
|
20230608,152900,8951480510,15200,15200,15200,15200,0
|
|
20230608,152800,8951480510,15200,15200,15200,15200,0
|
|
20230608,152700,8951480510,15200,15200,15200,15200,0
|
|
20230608,152600,8951480510,15200,15200,15200,15200,0
|
|
20230608,152500,8951480510,15200,15200,15200,15200,0
|
|
20230608,152400,8951480510,15200,15200,15200,15200,0
|
|
20230608,152300,8951480510,15200,15200,15200,15200,0
|
|
20230608,152200,8951480510,15200,15200,15200,15200,0
|
|
20230608,152100,8951480510,15200,15200,15200,15200,0
|
|
20230608,152000,8951480510,15200,15200,15200,15200,0
|
|
20230608,151900,8951480510,15200,15210,15220,15200,1330
|
|
20230608,151800,8931250860,15210,15210,15220,15200,1647
|
|
20230608,151700,8906199130,15200,15190,15210,15190,1242
|
|
20230608,151600,8887317200,15200,15180,15200,15180,882
|
|
20230608,151500,8873923480,15190,15170,15190,15170,127
|
|
20230608,151400,8871996150,15170,15170,15180,15170,223
|
|
20230608,151300,8868612240,15170,15170,15180,15170,309
|
|
20230608,151200,8863924110,15170,15170,15180,15160,955
|
|
20230608,151100,8849437000,15170,15160,15170,15160,417
|
|
20230608,151000,8843113010,15160,15160,15170,15160,633
|
|
20230608,150900,8833514320,15160,15160,15170,15160,784
|
|
20230608,150800,8821627680,15160,15160,15170,15160,542
|
|
20230608,150700,8813410040,15170,15160,15170,15160,570
|
|
20230608,150600,8804767830,15160,15170,15170,15160,875
|
|
20230608,150500,8791496850,15170,15170,15180,15170,474
|
|
20230608,150400,8784303200,15170,15170,15180,15170,205
|
|
20230608,150300,8781193340,15170,15160,15170,15160,175
|
|
20230608,150200,8778539180,15160,15160,15170,15160,218
|
|
20230608,150100,8775234050,15160,15170,15170,15160,2367
|
|
20230608,150000,8739336070,15170,15170,15180,15170,2444
|
|
20230608,145900,8702260120,15170,15180,15180,15170,344
|
|
20230608,145800,8697038500,15180,15160,15180,15160,383
|
|
20230608,145700,8691229420,15160,15170,15170,15160,803
|
|
20230608,145600,8679052900,15170,15160,15180,15160,292
|
|
20230608,145500,8674623420,15160,15160,15170,15160,431
|
|
20230608,145400,8668089340,15160,15160,15170,15160,156
|
|
20230608,145300,8665724280,15160,15150,15180,15150,333
|
|
20230608,145200,8660678240,15150,15150,15150,15150,610
|
|
20230608,145100,8651436740,15150,15150,15160,15150,258
|
|
20230608,145000,8647528000,15150,15180,15180,15150,5156
|
|
20230608,144900,8569334120,15180,15180,15180,15180,292
|
|
20230608,144800,8564901560,15180,15190,15200,15180,1483
|
|
20230608,144700,8542368280,15180,15170,15200,15170,3522
|
|
20230608,144600,8488878050,15170,15160,15180,15160,644
|
|
20230608,144500,8479103930,15160,15160,15180,15160,346
|
|
20230608,144400,8473857810,15160,15160,15180,15160,440
|
|
20230608,144300,8467180770,15160,15160,15180,15160,457
|
|
20230608,144200,8460246630,15160,15150,15170,15150,495
|
|
20230608,144100,8452745140,15150,15150,15150,15150,162
|
|
20230608,144000,8450290840,15150,15150,15170,15150,366
|
|
20230608,143900,8444745740,15150,15150,15160,15150,1764
|
|
20230608,143800,8418020980,15150,15150,15160,15150,286
|
|
20230608,143700,8413687980,15150,15170,15180,15150,4390
|
|
20230608,143600,8347150040,15160,15160,15170,15160,699
|
|
20230608,143500,8336547770,15160,15160,15170,15160,328
|
|
20230608,143400,8331573090,15160,15160,15170,15160,118
|
|
20230608,143300,8329784110,15160,15160,15170,15160,1283
|
|
20230608,143200,8310328370,15160,15160,15170,15160,271
|
|
20230608,143100,8306219410,15160,15160,15170,15160,229
|
|
20230608,143000,8302747560,15160,15170,15170,15160,1265
|
|
20230608,142900,8283561840,15170,15170,15170,15170,197
|
|
20230608,142800,8280573350,15170,15170,15180,15160,620
|
|
20230608,142700,8271168110,15170,15170,15180,15170,2019
|
|
20230608,142600,8240532600,15170,15170,15170,15170,483
|
|
20230608,142500,8233205490,15170,15170,15180,15170,218
|
|
20230608,142400,8229898330,15170,15160,15170,15160,109
|
|
20230608,142300,8228244880,15160,15160,15180,15160,254
|
|
20230608,142200,8224393160,15160,15160,15180,15160,138
|
|
20230608,142100,8222300370,15160,15150,15160,15150,610
|
|
20230608,142000,8213058080,15160,15140,15190,15140,730
|
|
20230608,141900,8201998590,15140,15140,15190,15140,2313
|
|
20230608,141800,8166917850,15140,15150,15150,15140,1608
|
|
20230608,141700,8142556780,15150,15160,15160,15150,1825
|
|
20230608,141600,8114890500,15150,15160,15170,15150,1230
|
|
20230608,141500,8096242100,15200,15170,15200,15160,1588
|
|
20230608,141400,8072163600,15170,15170,15170,15160,3764
|
|
20230608,141300,8015064480,15180,15180,15200,15170,1028
|
|
20230608,141200,7999450720,15180,15180,15180,15180,206
|
|
20230608,141100,7996323640,15180,15170,15180,15170,116
|
|
20230608,141000,7994562960,15210,15200,15210,15170,3335
|
|
20230608,140900,7943910080,15200,15190,15200,15180,521
|
|
20230608,140800,7935992030,15190,15180,15190,15180,857
|
|
20230608,140700,7922982200,15180,15180,15180,15180,220
|
|
20230608,140600,7919642600,15180,15170,15200,15170,158
|
|
20230608,140500,7917244760,15170,15180,15200,15170,1641
|
|
20230608,140400,7892321190,15170,15170,15190,15170,324
|
|
20230608,140300,7887404630,15170,15160,15170,15160,388
|
|
20230608,140200,7881521510,15160,15150,15230,15150,369
|
|
20230608,140100,7875928730,15160,15190,15240,15140,6417
|
|
20230608,140000,7778598050,15190,15200,15200,15180,517
|
|
20230608,135900,7770747650,15190,15170,15200,15170,324
|
|
20230608,135800,7765829920,15170,15200,15210,15150,6737
|
|
20230608,135700,7663600650,15220,15240,15240,15200,4532
|
|
20230608,135600,7594643910,15240,15240,15250,15240,386
|
|
20230608,135500,7588761140,15240,15280,15280,15240,1737
|
|
20230608,135400,7562260010,15280,15280,15290,15280,220
|
|
20230608,135300,7558898360,15280,15280,15290,15280,117
|
|
20230608,135200,7557110560,15280,15290,15300,15280,763
|
|
20230608,135100,7545444850,15300,15290,15300,15290,403
|
|
20230608,135000,7539282840,15290,15300,15320,15290,672
|
|
20230608,134900,7528998490,15300,15280,15320,15280,507
|
|
20230608,134800,7521239840,15280,15270,15300,15270,1087
|
|
20230608,134700,7504622760,15270,15260,15290,15260,1025
|
|
20230608,134600,7488975600,15260,15260,15290,15250,405
|
|
20230608,134500,7482795530,15260,15240,15290,15240,325
|
|
20230608,134400,7477834670,15240,15210,15240,15210,344
|
|
20230608,134300,7472595750,15210,15310,15310,15200,8857
|
|
20230608,134200,7337507860,15300,15300,15310,15300,323
|
|
20230608,134100,7332565490,15300,15330,15340,15300,6824
|
|
20230608,134000,7228038330,15330,15340,15340,15330,1014
|
|
20230608,133900,7212487440,15340,15340,15350,15340,1436
|
|
20230608,133800,7190455850,15350,15340,15350,15340,1645
|
|
20230608,133700,7165221060,15340,15370,15370,15340,1350
|
|
20230608,133600,7144502670,15350,15370,15370,15350,2108
|
|
20230608,133500,7112142810,15370,15370,15390,15370,513
|
|
20230608,133400,7104257940,15370,15370,15380,15370,200
|
|
20230608,133300,7101182940,15370,15360,15370,15350,1234
|
|
20230608,133200,7082231620,15360,15360,15370,15360,354
|
|
20230608,133100,7076793910,15360,15360,15360,15360,175
|
|
20230608,133000,7074105910,15360,15360,15400,15360,111
|
|
20230608,132900,7072400850,15360,15360,15360,15350,432
|
|
20230608,132800,7065765670,15360,15350,15400,15350,694
|
|
20230608,132700,7055110110,15400,15360,15410,15350,1263
|
|
20230608,132600,7035717600,15360,15370,15410,15360,735
|
|
20230608,132500,7024425670,15370,15370,15410,15370,281
|
|
20230608,132400,7020106390,15370,15360,15370,15360,297
|
|
20230608,132300,7015542120,15360,15360,15410,15360,829
|
|
20230608,132200,7002799620,15360,15380,15390,15360,4662
|
|
20230608,132100,6931125450,15380,15380,15390,15380,289
|
|
20230608,132000,6926679130,15380,15380,15390,15380,883
|
|
20230608,131900,6913097300,15380,15390,15390,15380,1994
|
|
20230608,131800,6882422900,15390,15390,15400,15390,112
|
|
20230608,131700,6880699210,15390,15390,15400,15390,167
|
|
20230608,131600,6878129020,15390,15390,15400,15390,109
|
|
20230608,131500,6876451500,15390,15380,15390,15380,108
|
|
20230608,131400,6874789400,15380,15380,15380,15380,257
|
|
20230608,131300,6870836740,15380,15390,15390,15370,6126
|
|
20230608,131200,6776623570,15400,15390,15420,15390,140
|
|
20230608,131100,6774468630,15390,15400,15420,15390,439
|
|
20230608,131000,6767711750,15400,15400,15400,15400,158
|
|
20230608,130900,6765278550,15400,15400,15400,15390,158
|
|
20230608,130800,6762845390,15400,15400,15410,15390,1810
|
|
20230608,130700,6734972090,15400,15410,15420,15400,445
|
|
20230608,130600,6728114810,15410,15420,15430,15410,3160
|
|
20230608,130500,6679409230,15430,15420,15430,15420,248
|
|
20230608,130400,6675584970,15420,15430,15440,15420,555
|
|
20230608,130300,6667022180,15430,15430,15460,15430,415
|
|
20230608,130200,6660618670,15430,15430,15440,15430,421
|
|
20230608,130100,6654122130,15430,15430,15440,15430,157
|
|
20230608,130000,6651699070,15430,15430,15460,15430,424
|
|
20230608,125900,6645155710,15430,15430,15430,15430,108
|
|
20230608,125800,6643489270,15430,15430,15440,15430,259
|
|
20230608,125700,6639492890,15430,15430,15440,15430,159
|
|
20230608,125600,6637039470,15430,15430,15470,15430,133
|
|
20230608,125500,6634986880,15430,15430,15470,15430,138
|
|
20230608,125400,6632856820,15430,15460,15460,15430,3080
|
|
20230608,125300,6585265350,15460,15460,15460,15460,156
|
|
20230608,125200,6582853590,15460,15460,15480,15460,257
|
|
20230608,125100,6578877490,15460,15460,15480,15460,178
|
|
20230608,125000,6576124410,15460,15460,15480,15460,185
|
|
20230608,124900,6573263710,15460,15460,15470,15460,309
|
|
20230608,124800,6568486560,15460,15470,15480,15460,379
|
|
20230608,124700,6562624090,15470,15470,15480,15460,174
|
|
20230608,124600,6559932360,15470,15460,15480,15460,163
|
|
20230608,124500,6557411420,15460,15450,15480,15450,530
|
|
20230608,124400,6549212740,15450,15430,15450,15430,904
|
|
20230608,124300,6535254900,15430,15410,15430,15410,402
|
|
20230608,124200,6529056740,15410,15400,15410,15400,421
|
|
20230608,124100,6522569810,15410,15400,15410,15400,198
|
|
20230608,124000,6519520310,15400,15400,15430,15400,357
|
|
20230608,123900,6514022470,15400,15400,15410,15400,111
|
|
20230608,123800,6512313020,15400,15400,15430,15400,121
|
|
20230608,123700,6510449230,15400,15400,15400,15390,108
|
|
20230608,123600,6508786370,15390,15390,15400,15390,591
|
|
20230608,123500,6499690280,15390,15390,15400,15390,119
|
|
20230608,123400,6497858760,15390,15390,15400,15390,118
|
|
20230608,123300,6496042640,15390,15390,15390,15390,185
|
|
20230608,123200,6493195490,15390,15390,15400,15390,139
|
|
20230608,123100,6491056270,15390,15390,15400,15390,125
|
|
20230608,123000,6489132420,15390,15400,15400,15390,375
|
|
20230608,122900,6483358060,15400,15390,15400,15390,1418
|
|
20230608,122800,6461534180,15390,15390,15390,15390,108
|
|
20230608,122700,6459872060,15390,15390,15390,15390,146
|
|
20230608,122600,6457625120,15390,15390,15440,15390,713
|
|
20230608,122500,6446646710,15390,15390,15410,15390,423
|
|
20230608,122400,6440136640,15390,15400,15400,15390,519
|
|
20230608,122300,6432146450,15390,15390,15400,15390,119
|
|
20230608,122200,6430314930,15390,15390,15400,15390,165
|
|
20230608,122100,6427775530,15390,15380,15390,15380,918
|
|
20230608,122000,6413656330,15380,15390,15420,15380,138
|
|
20230608,121900,6411533400,15390,15400,15410,15380,4061
|
|
20230608,121800,6349014440,15410,15410,15420,15400,923
|
|
20230608,121700,6334790810,15410,15410,15420,15410,239
|
|
20230608,121600,6331107600,15410,15410,15420,15410,525
|
|
20230608,121500,6323016300,15410,15410,15420,15410,182
|
|
20230608,121400,6320211380,15410,15410,15410,15400,1769
|
|
20230608,121300,6292964410,15410,15430,15430,15410,1928
|
|
20230608,121200,6263247950,15430,15420,15430,15420,204
|
|
20230608,121100,6260101560,15420,15420,15420,15420,108
|
|
20230608,121000,6258436200,15420,15430,15430,15420,1926
|
|
20230608,120900,6228727590,15430,15430,15440,15430,229
|
|
20230608,120800,6225193860,15430,15430,15450,15430,138
|
|
20230608,120700,6223064390,15430,15430,15440,15420,329
|
|
20230608,120600,6217989390,15430,15430,15440,15430,1209
|
|
20230608,120500,6199334480,15430,15430,15440,15430,452
|
|
20230608,120400,6192357860,15430,15430,15440,15430,132
|
|
20230608,120300,6190320760,15440,15440,15480,15430,766
|
|
20230608,120200,6178499000,15440,15440,15450,15440,558
|
|
20230608,120100,6169883380,15440,15450,15460,15440,716
|
|
20230608,120000,6158821170,15450,15450,15480,15440,1678
|
|
20230608,115900,6132897940,15450,15490,15490,15450,10122
|
|
20230608,115800,5976266590,15490,15490,15500,15490,669
|
|
20230608,115700,5965903720,15490,15490,15500,15490,619
|
|
20230608,115600,5956315300,15490,15490,15500,15490,157
|
|
20230608,115500,5953883360,15490,15500,15500,15490,5736
|
|
20230608,115400,5864976120,15500,15500,15520,15500,827
|
|
20230608,115300,5852157400,15500,15500,15500,15500,420
|
|
20230608,115200,5845647400,15500,15500,15500,15500,205
|
|
20230608,115100,5842469900,15510,15500,15510,15500,562
|
|
20230608,115000,5833758880,15500,15500,15500,15500,108
|
|
20230608,114900,5832084880,15500,15500,15500,15500,108
|
|
20230608,114800,5830410880,15500,15500,15510,15500,156
|
|
20230608,114700,5827992750,15500,15500,15510,15500,116
|
|
20230608,114600,5826194630,15500,15500,15510,15500,271
|
|
20230608,114500,5821993100,15500,15510,15510,15500,256
|
|
20230608,114400,5818024280,15510,15510,15510,15510,108
|
|
20230608,114300,5816349200,15510,15500,15510,15500,110
|
|
20230608,114200,5814643340,15500,15510,15540,15500,2488
|
|
20230608,114100,5776053950,15510,15510,15510,15510,156
|
|
20230608,114000,5773634390,15510,15510,15520,15510,274
|
|
20230608,113900,5769384640,15510,15510,15510,15510,108
|
|
20230608,113800,5767709560,15510,15510,15510,15510,193
|
|
20230608,113700,5764716130,15510,15510,15520,15510,1071
|
|
20230608,113600,5748104810,15510,15510,15510,15510,206
|
|
20230608,113500,5744909750,15510,15510,15520,15500,1180
|
|
20230608,113400,5726607840,15510,15510,15510,15510,167
|
|
20230608,113300,5724017670,15510,15510,15510,15510,620
|
|
20230608,113200,5714401470,15510,15510,15510,15510,108
|
|
20230608,113100,5712726390,15510,15520,15520,15510,170
|
|
20230608,113000,5710088810,15520,15510,15530,15510,873
|
|
20230608,112900,5696548440,15510,15520,15530,15510,315
|
|
20230608,112800,5691659720,15520,15520,15530,15520,413
|
|
20230608,112700,5685249420,15520,15510,15540,15510,144
|
|
20230608,112600,5683014440,15510,15510,15540,15510,575
|
|
20230608,112500,5674096010,15510,15510,15520,15510,161
|
|
20230608,112400,5671598400,15510,15500,15510,15500,449
|
|
20230608,112300,5664636530,15500,15500,15510,15500,197
|
|
20230608,112200,5661582150,15500,15500,15500,15500,197
|
|
20230608,112100,5658528650,15500,15510,15510,15500,544
|
|
20230608,112000,5650092250,15510,15500,15520,15500,213
|
|
20230608,111900,5646789370,15500,15500,15510,15500,213
|
|
20230608,111800,5643487610,15500,15500,15510,15500,1108
|
|
20230608,111700,5626311400,15500,15500,15510,15500,164
|
|
20230608,111600,5623769360,15500,15500,15520,15500,215
|
|
20230608,111500,5620436760,15500,15500,15500,15500,108
|
|
20230608,111400,5618762760,15500,15500,15510,15500,564
|
|
20230608,111300,5610019760,15500,15500,15510,15500,93
|
|
20230608,111200,5608577930,15500,15510,15520,15500,1612
|
|
20230608,111100,5583576090,15510,15510,15520,15510,118
|
|
20230608,111000,5581745810,15510,15510,15520,15510,167
|
|
20230608,110900,5579155530,15510,15510,15520,15510,116
|
|
20230608,110800,5577356330,15520,15510,15520,15510,144
|
|
20230608,110700,5575122610,15510,15520,15520,15510,855
|
|
20230608,110600,5561853950,15520,15520,15520,15520,148
|
|
20230608,110500,5559556990,15520,15530,15530,15520,109
|
|
20230608,110400,5557865250,15520,15520,15530,15520,135
|
|
20230608,110300,5555770020,15520,15520,15530,15520,184
|
|
20230608,110200,5552914330,15520,15520,15520,15520,828
|
|
20230608,110100,5540063770,15520,15520,15530,15520,77
|
|
20230608,110000,5538868400,15520,15520,15550,15520,358
|
|
20230608,105900,5533311750,15520,15520,15520,15520,128
|
|
20230608,105800,5531325190,15520,15510,15550,15510,118
|
|
20230608,105700,5529494410,15510,15510,15550,15510,511
|
|
20230608,105600,5521568170,15510,15510,15520,15510,95
|
|
20230608,105500,5520094280,15510,15560,15560,15510,3223
|
|
20230608,105400,5469985790,15560,15560,15570,15560,125
|
|
20230608,105300,5468040730,15560,15570,15570,15560,240
|
|
20230608,105200,5464304930,15570,15560,15570,15560,103
|
|
20230608,105100,5462702000,15560,15560,15570,15560,419
|
|
20230608,105000,5456182350,15560,15570,15590,15560,337
|
|
20230608,104900,5450935320,15570,15560,15590,15560,108
|
|
20230608,104800,5449254020,15560,15560,15560,15560,88
|
|
20230608,104700,5447884740,15560,15560,15560,15560,108
|
|
20230608,104600,5446204260,15560,15560,15560,15550,135
|
|
20230608,104500,5444103680,15560,15550,15590,15550,121
|
|
20230608,104400,5442221230,15550,15550,15550,15550,118
|
|
20230608,104300,5440386330,15550,15530,15590,15530,235
|
|
20230608,104200,5436731620,15530,15530,15530,15530,138
|
|
20230608,104100,5434588480,15530,15530,15600,15520,891
|
|
20230608,104000,5420746530,15530,15540,15550,15530,279
|
|
20230608,103900,5416410900,15530,15530,15540,15520,217
|
|
20230608,103800,5413041090,15520,15520,15530,15520,4171
|
|
20230608,103700,5348266600,15520,15530,15540,15520,1858
|
|
20230608,103600,5319412850,15530,15530,15530,15530,235
|
|
20230608,103500,5315763300,15530,15540,15540,15530,94
|
|
20230608,103400,5314303420,15530,15530,15530,15530,88
|
|
20230608,103300,5312936780,15530,15530,15540,15530,241
|
|
20230608,103200,5309193000,15530,15530,15540,15530,339
|
|
20230608,103100,5303925830,15530,15510,15530,15510,108
|
|
20230608,103000,5302249510,15510,15510,15520,15510,124
|
|
20230608,102900,5300326240,15510,15520,15520,15510,121
|
|
20230608,102800,5298448960,15520,15500,15520,15500,119
|
|
20230608,102700,5296603310,15500,15510,15510,15500,171
|
|
20230608,102600,5293952370,15510,15510,15540,15500,216
|
|
20230608,102500,5290600250,15510,15510,15520,15510,667
|
|
20230608,102400,5280255070,15510,15510,15520,15510,1568
|
|
20230608,102300,5255934990,15500,15490,15500,15490,102
|
|
20230608,102200,5254354110,15490,15490,15540,15490,192
|
|
20230608,102100,5251379070,15490,15490,15540,15490,375
|
|
20230608,102000,5245564940,15490,15490,15500,15490,279
|
|
20230608,101900,5241242030,15490,15480,15490,15480,395
|
|
20230608,101800,5235124020,15480,15500,15510,15480,3580
|
|
20230608,101700,5179638450,15500,15500,15510,15500,869
|
|
20230608,101600,5166167560,15500,15500,15540,15500,2767
|
|
20230608,101500,5123277320,15500,15530,15530,15500,4186
|
|
20230608,101400,5058374670,15530,15530,15540,15530,1311
|
|
20230608,101300,5038008800,15530,15520,15530,15520,633
|
|
20230608,101200,5028183740,15520,15520,15530,15520,989
|
|
20230608,101100,5012833180,15520,15520,15530,15520,511
|
|
20230608,101000,5004901360,15520,15540,15550,15520,2199
|
|
20230608,100900,4970747760,15540,15550,15560,15540,869
|
|
20230608,100800,4957239650,15550,15540,15560,15540,1010
|
|
20230608,100700,4941533810,15540,15540,15550,15540,631
|
|
20230608,100600,4931727560,15540,15540,15550,15540,156
|
|
20230608,100500,4929303020,15540,15550,15560,15540,279
|
|
20230608,100400,4924964370,15550,15550,15550,15550,177
|
|
20230608,100300,4922212020,15550,15550,15560,15550,193
|
|
20230608,100200,4919210820,15550,15550,15560,15540,234
|
|
20230608,100100,4915571840,15550,15550,15560,15540,203
|
|
20230608,100000,4912415610,15550,15540,15560,15540,226
|
|
20230608,095900,4908902050,15540,15540,15560,15540,94
|
|
20230608,095800,4907440740,15540,15540,15550,15530,813
|
|
20230608,095700,4894807110,15540,15560,15560,15540,683
|
|
20230608,095600,4884189720,15560,15570,15570,15550,347
|
|
20230608,095500,4878790920,15570,15590,15600,15570,3532
|
|
20230608,095400,4823697230,15590,15610,15610,15590,438
|
|
20230608,095300,4816864470,15600,15580,15620,15580,364
|
|
20230608,095200,4811188450,15580,15570,15590,15570,178
|
|
20230608,095100,4808415650,15570,15550,15580,15540,1118
|
|
20230608,095000,4791040800,15540,15520,15580,15520,171
|
|
20230608,094900,4788379630,15510,15520,15520,15510,1688
|
|
20230608,094800,4762182130,15520,15530,15590,15500,22079
|
|
20230608,094700,4419592600,15530,15620,15620,15530,7860
|
|
20230608,094600,4297337520,15590,15620,15620,15560,930
|
|
20230608,094500,4282856780,15560,15550,15620,15520,1256
|
|
20230608,094400,4263345970,15520,15610,15610,15510,15892
|
|
20230608,094300,4016348890,15620,15620,15630,15620,2251
|
|
20230608,094200,3981186890,15620,15640,15640,15620,1253
|
|
20230608,094100,3961602120,15630,15640,15680,15630,2475
|
|
20230608,094000,3922899230,15640,15630,15670,15610,5443
|
|
20230608,093900,3837854690,15630,15620,15660,15610,654
|
|
20230608,093800,3827636020,15620,15570,15630,15570,4937
|
|
20230608,093700,3750626000,15570,15670,15670,15540,10025
|
|
20230608,093600,3594067530,15660,15710,15710,15660,4515
|
|
20230608,093500,3523239320,15710,15740,15740,15710,5935
|
|
20230608,093400,3429911670,15740,15780,15780,15740,1695
|
|
20230608,093300,3403208760,15770,15760,15780,15760,181
|
|
20230608,093200,3400354230,15760,15760,15790,15760,1480
|
|
20230608,093100,3377026780,15760,15770,15780,15750,3038
|
|
20230608,093000,3329163360,15770,15760,15780,15760,209
|
|
20230608,092900,3325868770,15760,15740,15760,15740,757
|
|
20230608,092800,3313944640,15740,15720,15750,15720,7746
|
|
20230608,092700,3192017170,15740,15730,15740,15710,2369
|
|
20230608,092600,3154785860,15730,15850,15860,15730,7949
|
|
20230608,092500,3029209020,15850,15830,15850,15820,453
|
|
20230608,092400,3022035460,15830,15820,15840,15820,1856
|
|
20230608,092300,2992671660,15820,15820,15830,15800,2986
|
|
20230608,092200,2945455870,15820,15850,15860,15810,2842
|
|
20230608,092100,2900450620,15850,15940,15940,15840,8864
|
|
20230608,092000,2759683370,15930,15990,15990,15930,10530
|
|
20230608,091900,2591583220,15990,16000,16010,15980,4231
|
|
20230608,091800,2523931490,16010,16000,16020,15990,416
|
|
20230608,091700,2517278140,15990,16010,16030,15990,3904
|
|
20230608,091600,2454786500,16010,16050,16050,16000,7059
|
|
20230608,091500,2341692440,16050,16050,16090,16050,2934
|
|
20230608,091400,2294551600,16050,16020,16090,16010,4603
|
|
20230608,091300,2220670810,16020,16010,16070,16000,4546
|
|
20230608,091200,2147836530,16000,16000,16010,16000,699
|
|
20230608,091100,2136648940,16000,15980,16020,15980,2131
|
|
20230608,091000,2102558120,15980,15970,16000,15970,1123
|
|
20230608,090900,2084609340,15970,15970,15990,15970,1811
|
|
20230608,090800,2055679750,15970,16020,16020,15970,4035
|
|
20230608,090700,1991112710,16010,16010,16020,16000,2381
|
|
20230608,090600,1952994230,16000,15950,16080,15950,8011
|
|
20230608,090500,1824776450,15950,16050,16060,15950,8454
|
|
20230608,090400,1689402910,16060,16150,16160,16030,16001
|
|
20230608,090300,1431757170,16150,16190,16200,16140,18353
|
|
20230608,090200,1134826250,16180,16250,16250,16120,21511
|
|
20230608,090100,786740750,16250,15980,16270,15950,33442
|
|
20230608,090000,246599120,15980,15900,16020,15900,15478
|