808 lines
43 KiB
CSV
808 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,222400,5187149950,15420,15420,15420,15420,0
|
|
20230601,222300,5187149950,15420,15420,15420,15420,0
|
|
20230601,222200,5187149950,15420,15420,15420,15420,0
|
|
20230601,222100,5187149950,15420,15420,15420,15420,0
|
|
20230601,222000,5187149950,15420,15420,15420,15420,0
|
|
20230601,221900,5187149950,15420,15420,15420,15420,0
|
|
20230601,221800,5187149950,15420,15420,15420,15420,0
|
|
20230601,221700,5187149950,15420,15420,15420,15420,0
|
|
20230601,221600,5187149950,15420,15420,15420,15420,0
|
|
20230601,221500,5187149950,15420,15420,15420,15420,0
|
|
20230601,221400,5187149950,15420,15420,15420,15420,0
|
|
20230601,221300,5187149950,15420,15420,15420,15420,0
|
|
20230601,221200,5187149950,15420,15420,15420,15420,0
|
|
20230601,221100,5187149950,15420,15420,15420,15420,0
|
|
20230601,221000,5187149950,15420,15420,15420,15420,0
|
|
20230601,220900,5187149950,15420,15420,15420,15420,0
|
|
20230601,220800,5187149950,15420,15420,15420,15420,0
|
|
20230601,220700,5187149950,15420,15420,15420,15420,0
|
|
20230601,220600,5187149950,15420,15420,15420,15420,0
|
|
20230601,220500,5187149950,15420,15420,15420,15420,0
|
|
20230601,220400,5187149950,15420,15420,15420,15420,0
|
|
20230601,220300,5187149950,15420,15420,15420,15420,0
|
|
20230601,220200,5187149950,15420,15420,15420,15420,0
|
|
20230601,220100,5187149950,15420,15420,15420,15420,0
|
|
20230601,220000,5187149950,15420,15420,15420,15420,0
|
|
20230601,215900,5187149950,15420,15420,15420,15420,0
|
|
20230601,215800,5187149950,15420,15420,15420,15420,0
|
|
20230601,215700,5187149950,15420,15420,15420,15420,0
|
|
20230601,215600,5187149950,15420,15420,15420,15420,0
|
|
20230601,215500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,215400,5187149950,15420,15420,15420,15420,0
|
|
20230601,215300,5187149950,15420,15420,15420,15420,0
|
|
20230601,215200,5187149950,15420,15420,15420,15420,0
|
|
20230601,215100,5187149950,15420,15420,15420,15420,0
|
|
20230601,215000,5187149950,15420,15420,15420,15420,0
|
|
20230601,214900,5187149950,15420,15420,15420,15420,0
|
|
20230601,214800,5187149950,15420,15420,15420,15420,0
|
|
20230601,214700,5187149950,15420,15420,15420,15420,0
|
|
20230601,214600,5187149950,15420,15420,15420,15420,0
|
|
20230601,214500,5187149950,15420,15420,15420,15420,0
|
|
20230601,214400,5187149950,15420,15420,15420,15420,0
|
|
20230601,214300,5187149950,15420,15420,15420,15420,0
|
|
20230601,214200,5187149950,15420,15420,15420,15420,0
|
|
20230601,214100,5187149950,15420,15420,15420,15420,0
|
|
20230601,214000,5187149950,15420,15420,15420,15420,0
|
|
20230601,213900,5187149950,15420,15420,15420,15420,0
|
|
20230601,213800,5187149950,15420,15420,15420,15420,0
|
|
20230601,213700,5187149950,15420,15420,15420,15420,0
|
|
20230601,213600,5187149950,15420,15420,15420,15420,0
|
|
20230601,213500,5187149950,15420,15420,15420,15420,0
|
|
20230601,213400,5187149950,15420,15420,15420,15420,0
|
|
20230601,213300,5187149950,15420,15420,15420,15420,0
|
|
20230601,213200,5187149950,15420,15420,15420,15420,0
|
|
20230601,213100,5187149950,15420,15420,15420,15420,0
|
|
20230601,213000,5187149950,15420,15420,15420,15420,0
|
|
20230601,212900,5187149950,15420,15420,15420,15420,0
|
|
20230601,212800,5187149950,15420,15420,15420,15420,0
|
|
20230601,212700,5187149950,15420,15420,15420,15420,0
|
|
20230601,212600,5187149950,15420,15420,15420,15420,0
|
|
20230601,212500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,212400,5187149950,15420,15420,15420,15420,0
|
|
20230601,212300,5187149950,15420,15420,15420,15420,0
|
|
20230601,212200,5187149950,15420,15420,15420,15420,0
|
|
20230601,212100,5187149950,15420,15420,15420,15420,0
|
|
20230601,212000,5187149950,15420,15420,15420,15420,0
|
|
20230601,211900,5187149950,15420,15420,15420,15420,0
|
|
20230601,211800,5187149950,15420,15420,15420,15420,0
|
|
20230601,211700,5187149950,15420,15420,15420,15420,0
|
|
20230601,211600,5187149950,15420,15420,15420,15420,0
|
|
20230601,211500,5187149950,15420,15420,15420,15420,0
|
|
20230601,211400,5187149950,15420,15420,15420,15420,0
|
|
20230601,211300,5187149950,15420,15420,15420,15420,0
|
|
20230601,211200,5187149950,15420,15420,15420,15420,0
|
|
20230601,211100,5187149950,15420,15420,15420,15420,0
|
|
20230601,211000,5187149950,15420,15420,15420,15420,0
|
|
20230601,210900,5187149950,15420,15420,15420,15420,0
|
|
20230601,210800,5187149950,15420,15420,15420,15420,0
|
|
20230601,210700,5187149950,15420,15420,15420,15420,0
|
|
20230601,210600,5187149950,15420,15420,15420,15420,0
|
|
20230601,210500,5187149950,15420,15420,15420,15420,0
|
|
20230601,210400,5187149950,15420,15420,15420,15420,0
|
|
20230601,210300,5187149950,15420,15420,15420,15420,0
|
|
20230601,210200,5187149950,15420,15420,15420,15420,0
|
|
20230601,210100,5187149950,15420,15420,15420,15420,0
|
|
20230601,210000,5187149950,15420,15420,15420,15420,0
|
|
20230601,205900,5187149950,15420,15420,15420,15420,0
|
|
20230601,205800,5187149950,15420,15420,15420,15420,0
|
|
20230601,205700,5187149950,15420,15420,15420,15420,0
|
|
20230601,205600,5187149950,15420,15420,15420,15420,0
|
|
20230601,205500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,205400,5187149950,15420,15420,15420,15420,0
|
|
20230601,205300,5187149950,15420,15420,15420,15420,0
|
|
20230601,205200,5187149950,15420,15420,15420,15420,0
|
|
20230601,205100,5187149950,15420,15420,15420,15420,0
|
|
20230601,205000,5187149950,15420,15420,15420,15420,0
|
|
20230601,204900,5187149950,15420,15420,15420,15420,0
|
|
20230601,204800,5187149950,15420,15420,15420,15420,0
|
|
20230601,204700,5187149950,15420,15420,15420,15420,0
|
|
20230601,204600,5187149950,15420,15420,15420,15420,0
|
|
20230601,204500,5187149950,15420,15420,15420,15420,0
|
|
20230601,204400,5187149950,15420,15420,15420,15420,0
|
|
20230601,204300,5187149950,15420,15420,15420,15420,0
|
|
20230601,204200,5187149950,15420,15420,15420,15420,0
|
|
20230601,204100,5187149950,15420,15420,15420,15420,0
|
|
20230601,204000,5187149950,15420,15420,15420,15420,0
|
|
20230601,203900,5187149950,15420,15420,15420,15420,0
|
|
20230601,203800,5187149950,15420,15420,15420,15420,0
|
|
20230601,203700,5187149950,15420,15420,15420,15420,0
|
|
20230601,203600,5187149950,15420,15420,15420,15420,0
|
|
20230601,203500,5187149950,15420,15420,15420,15420,0
|
|
20230601,203400,5187149950,15420,15420,15420,15420,0
|
|
20230601,203300,5187149950,15420,15420,15420,15420,0
|
|
20230601,203200,5187149950,15420,15420,15420,15420,0
|
|
20230601,203100,5187149950,15420,15420,15420,15420,0
|
|
20230601,203000,5187149950,15420,15420,15420,15420,0
|
|
20230601,202900,5187149950,15420,15420,15420,15420,0
|
|
20230601,202800,5187149950,15420,15420,15420,15420,0
|
|
20230601,202700,5187149950,15420,15420,15420,15420,0
|
|
20230601,202600,5187149950,15420,15420,15420,15420,0
|
|
20230601,202500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,202400,5187149950,15420,15420,15420,15420,0
|
|
20230601,202300,5187149950,15420,15420,15420,15420,0
|
|
20230601,202200,5187149950,15420,15420,15420,15420,0
|
|
20230601,202100,5187149950,15420,15420,15420,15420,0
|
|
20230601,202000,5187149950,15420,15420,15420,15420,0
|
|
20230601,201900,5187149950,15420,15420,15420,15420,0
|
|
20230601,201800,5187149950,15420,15420,15420,15420,0
|
|
20230601,201700,5187149950,15420,15420,15420,15420,0
|
|
20230601,201600,5187149950,15420,15420,15420,15420,0
|
|
20230601,201500,5187149950,15420,15420,15420,15420,0
|
|
20230601,201400,5187149950,15420,15420,15420,15420,0
|
|
20230601,201300,5187149950,15420,15420,15420,15420,0
|
|
20230601,201200,5187149950,15420,15420,15420,15420,0
|
|
20230601,201100,5187149950,15420,15420,15420,15420,0
|
|
20230601,201000,5187149950,15420,15420,15420,15420,0
|
|
20230601,200900,5187149950,15420,15420,15420,15420,0
|
|
20230601,200800,5187149950,15420,15420,15420,15420,0
|
|
20230601,200700,5187149950,15420,15420,15420,15420,0
|
|
20230601,200600,5187149950,15420,15420,15420,15420,0
|
|
20230601,200500,5187149950,15420,15420,15420,15420,0
|
|
20230601,200400,5187149950,15420,15420,15420,15420,0
|
|
20230601,200300,5187149950,15420,15420,15420,15420,0
|
|
20230601,200200,5187149950,15420,15420,15420,15420,0
|
|
20230601,200100,5187149950,15420,15420,15420,15420,0
|
|
20230601,200000,5187149950,15420,15420,15420,15420,0
|
|
20230601,195900,5187149950,15420,15420,15420,15420,0
|
|
20230601,195800,5187149950,15420,15420,15420,15420,0
|
|
20230601,195700,5187149950,15420,15420,15420,15420,0
|
|
20230601,195600,5187149950,15420,15420,15420,15420,0
|
|
20230601,195500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,195400,5187149950,15420,15420,15420,15420,0
|
|
20230601,195300,5187149950,15420,15420,15420,15420,0
|
|
20230601,195200,5187149950,15420,15420,15420,15420,0
|
|
20230601,195100,5187149950,15420,15420,15420,15420,0
|
|
20230601,195000,5187149950,15420,15420,15420,15420,0
|
|
20230601,194900,5187149950,15420,15420,15420,15420,0
|
|
20230601,194800,5187149950,15420,15420,15420,15420,0
|
|
20230601,194700,5187149950,15420,15420,15420,15420,0
|
|
20230601,194600,5187149950,15420,15420,15420,15420,0
|
|
20230601,194500,5187149950,15420,15420,15420,15420,0
|
|
20230601,194400,5187149950,15420,15420,15420,15420,0
|
|
20230601,194300,5187149950,15420,15420,15420,15420,0
|
|
20230601,194200,5187149950,15420,15420,15420,15420,0
|
|
20230601,194100,5187149950,15420,15420,15420,15420,0
|
|
20230601,194000,5187149950,15420,15420,15420,15420,0
|
|
20230601,193900,5187149950,15420,15420,15420,15420,0
|
|
20230601,193800,5187149950,15420,15420,15420,15420,0
|
|
20230601,193700,5187149950,15420,15420,15420,15420,0
|
|
20230601,193600,5187149950,15420,15420,15420,15420,0
|
|
20230601,193500,5187149950,15420,15420,15420,15420,0
|
|
20230601,193400,5187149950,15420,15420,15420,15420,0
|
|
20230601,193300,5187149950,15420,15420,15420,15420,0
|
|
20230601,193200,5187149950,15420,15420,15420,15420,0
|
|
20230601,193100,5187149950,15420,15420,15420,15420,0
|
|
20230601,193000,5187149950,15420,15420,15420,15420,0
|
|
20230601,192900,5187149950,15420,15420,15420,15420,0
|
|
20230601,192800,5187149950,15420,15420,15420,15420,0
|
|
20230601,192700,5187149950,15420,15420,15420,15420,0
|
|
20230601,192600,5187149950,15420,15420,15420,15420,0
|
|
20230601,192500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,192400,5187149950,15420,15420,15420,15420,0
|
|
20230601,192300,5187149950,15420,15420,15420,15420,0
|
|
20230601,192200,5187149950,15420,15420,15420,15420,0
|
|
20230601,192100,5187149950,15420,15420,15420,15420,0
|
|
20230601,192000,5187149950,15420,15420,15420,15420,0
|
|
20230601,191900,5187149950,15420,15420,15420,15420,0
|
|
20230601,191800,5187149950,15420,15420,15420,15420,0
|
|
20230601,191700,5187149950,15420,15420,15420,15420,0
|
|
20230601,191600,5187149950,15420,15420,15420,15420,0
|
|
20230601,191500,5187149950,15420,15420,15420,15420,0
|
|
20230601,191400,5187149950,15420,15420,15420,15420,0
|
|
20230601,191300,5187149950,15420,15420,15420,15420,0
|
|
20230601,191200,5187149950,15420,15420,15420,15420,0
|
|
20230601,191100,5187149950,15420,15420,15420,15420,0
|
|
20230601,191000,5187149950,15420,15420,15420,15420,0
|
|
20230601,190900,5187149950,15420,15420,15420,15420,0
|
|
20230601,190800,5187149950,15420,15420,15420,15420,0
|
|
20230601,190700,5187149950,15420,15420,15420,15420,0
|
|
20230601,190600,5187149950,15420,15420,15420,15420,0
|
|
20230601,190500,5187149950,15420,15420,15420,15420,0
|
|
20230601,190400,5187149950,15420,15420,15420,15420,0
|
|
20230601,190300,5187149950,15420,15420,15420,15420,0
|
|
20230601,190200,5187149950,15420,15420,15420,15420,0
|
|
20230601,190100,5187149950,15420,15420,15420,15420,0
|
|
20230601,190000,5187149950,15420,15420,15420,15420,0
|
|
20230601,185900,5187149950,15420,15420,15420,15420,0
|
|
20230601,185800,5187149950,15420,15420,15420,15420,0
|
|
20230601,185700,5187149950,15420,15420,15420,15420,0
|
|
20230601,185600,5187149950,15420,15420,15420,15420,0
|
|
20230601,185500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,185400,5187149950,15420,15420,15420,15420,0
|
|
20230601,185300,5187149950,15420,15420,15420,15420,0
|
|
20230601,185200,5187149950,15420,15420,15420,15420,0
|
|
20230601,185100,5187149950,15420,15420,15420,15420,0
|
|
20230601,185000,5187149950,15420,15420,15420,15420,0
|
|
20230601,184900,5187149950,15420,15420,15420,15420,0
|
|
20230601,184800,5187149950,15420,15420,15420,15420,0
|
|
20230601,184700,5187149950,15420,15420,15420,15420,0
|
|
20230601,184600,5187149950,15420,15420,15420,15420,0
|
|
20230601,184500,5187149950,15420,15420,15420,15420,0
|
|
20230601,184400,5187149950,15420,15420,15420,15420,0
|
|
20230601,184300,5187149950,15420,15420,15420,15420,0
|
|
20230601,184200,5187149950,15420,15420,15420,15420,0
|
|
20230601,184100,5187149950,15420,15420,15420,15420,0
|
|
20230601,184000,5187149950,15420,15420,15420,15420,0
|
|
20230601,183900,5187149950,15420,15420,15420,15420,0
|
|
20230601,183800,5187149950,15420,15420,15420,15420,0
|
|
20230601,183700,5187149950,15420,15420,15420,15420,0
|
|
20230601,183600,5187149950,15420,15420,15420,15420,0
|
|
20230601,183500,5187149950,15420,15420,15420,15420,0
|
|
20230601,183400,5187149950,15420,15420,15420,15420,0
|
|
20230601,183300,5187149950,15420,15420,15420,15420,0
|
|
20230601,183200,5187149950,15420,15420,15420,15420,0
|
|
20230601,183100,5187149950,15420,15420,15420,15420,0
|
|
20230601,183000,5187149950,15420,15420,15420,15420,0
|
|
20230601,182900,5187149950,15420,15420,15420,15420,0
|
|
20230601,182800,5187149950,15420,15420,15420,15420,0
|
|
20230601,182700,5187149950,15420,15420,15420,15420,0
|
|
20230601,182600,5187149950,15420,15420,15420,15420,0
|
|
20230601,182500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,182400,5187149950,15420,15420,15420,15420,0
|
|
20230601,182300,5187149950,15420,15420,15420,15420,0
|
|
20230601,182200,5187149950,15420,15420,15420,15420,0
|
|
20230601,182100,5187149950,15420,15420,15420,15420,0
|
|
20230601,182000,5187149950,15420,15420,15420,15420,0
|
|
20230601,181900,5187149950,15420,15420,15420,15420,0
|
|
20230601,181800,5187149950,15420,15420,15420,15420,0
|
|
20230601,181700,5187149950,15420,15420,15420,15420,0
|
|
20230601,181600,5187149950,15420,15420,15420,15420,0
|
|
20230601,181500,5187149950,15420,15420,15420,15420,0
|
|
20230601,181400,5187149950,15420,15420,15420,15420,0
|
|
20230601,181300,5187149950,15420,15420,15420,15420,0
|
|
20230601,181200,5187149950,15420,15420,15420,15420,0
|
|
20230601,181100,5187149950,15420,15420,15420,15420,0
|
|
20230601,181000,5187149950,15420,15420,15420,15420,0
|
|
20230601,180900,5187149950,15420,15420,15420,15420,0
|
|
20230601,180800,5187149950,15420,15420,15420,15420,0
|
|
20230601,180700,5187149950,15420,15420,15420,15420,0
|
|
20230601,180600,5187149950,15420,15420,15420,15420,0
|
|
20230601,180500,5187149950,15420,15420,15420,15420,0
|
|
20230601,180400,5187149950,15420,15420,15420,15420,0
|
|
20230601,180300,5187149950,15420,15420,15420,15420,0
|
|
20230601,180200,5187149950,15420,15420,15420,15420,0
|
|
20230601,180100,5187149950,15420,15420,15420,15420,0
|
|
20230601,180000,5187149950,15420,15420,15420,15420,0
|
|
20230601,175900,5187149950,15420,15420,15420,15420,0
|
|
20230601,175800,5187149950,15420,15420,15420,15420,0
|
|
20230601,175700,5187149950,15420,15420,15420,15420,0
|
|
20230601,175600,5187149950,15420,15420,15420,15420,0
|
|
20230601,175500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,175400,5187149950,15420,15420,15420,15420,0
|
|
20230601,175300,5187149950,15420,15420,15420,15420,0
|
|
20230601,175200,5187149950,15420,15420,15420,15420,0
|
|
20230601,175100,5187149950,15420,15420,15420,15420,0
|
|
20230601,175000,5187149950,15420,15420,15420,15420,0
|
|
20230601,174900,5187149950,15420,15420,15420,15420,0
|
|
20230601,174800,5187149950,15420,15420,15420,15420,0
|
|
20230601,174700,5187149950,15420,15420,15420,15420,0
|
|
20230601,174600,5187149950,15420,15420,15420,15420,0
|
|
20230601,174500,5187149950,15420,15420,15420,15420,0
|
|
20230601,174400,5187149950,15420,15420,15420,15420,0
|
|
20230601,174300,5187149950,15420,15420,15420,15420,0
|
|
20230601,174200,5187149950,15420,15420,15420,15420,0
|
|
20230601,174100,5187149950,15420,15420,15420,15420,0
|
|
20230601,174000,5187149950,15420,15420,15420,15420,0
|
|
20230601,173900,5187149950,15420,15420,15420,15420,0
|
|
20230601,173800,5187149950,15420,15420,15420,15420,0
|
|
20230601,173700,5187149950,15420,15420,15420,15420,0
|
|
20230601,173600,5187149950,15420,15420,15420,15420,0
|
|
20230601,173500,5187149950,15420,15420,15420,15420,0
|
|
20230601,173400,5187149950,15420,15420,15420,15420,0
|
|
20230601,173300,5187149950,15420,15420,15420,15420,0
|
|
20230601,173200,5187149950,15420,15420,15420,15420,0
|
|
20230601,173100,5187149950,15420,15420,15420,15420,0
|
|
20230601,173000,5187149950,15420,15420,15420,15420,0
|
|
20230601,172900,5187149950,15420,15420,15420,15420,0
|
|
20230601,172800,5187149950,15420,15420,15420,15420,0
|
|
20230601,172700,5187149950,15420,15420,15420,15420,0
|
|
20230601,172600,5187149950,15420,15420,15420,15420,0
|
|
20230601,172500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,172400,5187149950,15420,15420,15420,15420,0
|
|
20230601,172300,5187149950,15420,15420,15420,15420,0
|
|
20230601,172200,5187149950,15420,15420,15420,15420,0
|
|
20230601,172100,5187149950,15420,15420,15420,15420,0
|
|
20230601,172000,5187149950,15420,15420,15420,15420,0
|
|
20230601,171900,5187149950,15420,15420,15420,15420,0
|
|
20230601,171800,5187149950,15420,15420,15420,15420,0
|
|
20230601,171700,5187149950,15420,15420,15420,15420,0
|
|
20230601,171600,5187149950,15420,15420,15420,15420,0
|
|
20230601,171500,5187149950,15420,15420,15420,15420,0
|
|
20230601,171400,5187149950,15420,15420,15420,15420,0
|
|
20230601,171300,5187149950,15420,15420,15420,15420,0
|
|
20230601,171200,5187149950,15420,15420,15420,15420,0
|
|
20230601,171100,5187149950,15420,15420,15420,15420,0
|
|
20230601,171000,5187149950,15420,15420,15420,15420,0
|
|
20230601,170900,5187149950,15420,15420,15420,15420,0
|
|
20230601,170800,5187149950,15420,15420,15420,15420,0
|
|
20230601,170700,5187149950,15420,15420,15420,15420,0
|
|
20230601,170600,5187149950,15420,15420,15420,15420,0
|
|
20230601,170500,5187149950,15420,15420,15420,15420,0
|
|
20230601,170400,5187149950,15420,15420,15420,15420,0
|
|
20230601,170300,5187149950,15420,15420,15420,15420,0
|
|
20230601,170200,5187149950,15420,15420,15420,15420,0
|
|
20230601,170100,5187149950,15420,15420,15420,15420,0
|
|
20230601,170000,5187149950,15420,15420,15420,15420,0
|
|
20230601,165900,5187149950,15420,15420,15420,15420,0
|
|
20230601,165800,5187149950,15420,15420,15420,15420,0
|
|
20230601,165700,5187149950,15420,15420,15420,15420,0
|
|
20230601,165600,5187149950,15420,15420,15420,15420,0
|
|
20230601,165500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,165400,5187149950,15420,15420,15420,15420,0
|
|
20230601,165300,5187149950,15420,15420,15420,15420,0
|
|
20230601,165200,5187149950,15420,15420,15420,15420,0
|
|
20230601,165100,5187149950,15420,15420,15420,15420,0
|
|
20230601,165000,5187149950,15420,15420,15420,15420,0
|
|
20230601,164900,5187149950,15420,15420,15420,15420,0
|
|
20230601,164800,5187149950,15420,15420,15420,15420,0
|
|
20230601,164700,5187149950,15420,15420,15420,15420,0
|
|
20230601,164600,5187149950,15420,15420,15420,15420,0
|
|
20230601,164500,5187149950,15420,15420,15420,15420,0
|
|
20230601,164400,5187149950,15420,15420,15420,15420,0
|
|
20230601,164300,5187149950,15420,15420,15420,15420,0
|
|
20230601,164200,5187149950,15420,15420,15420,15420,0
|
|
20230601,164100,5187149950,15420,15420,15420,15420,0
|
|
20230601,164000,5187149950,15420,15420,15420,15420,0
|
|
20230601,163900,5187149950,15420,15420,15420,15420,0
|
|
20230601,163800,5187149950,15420,15420,15420,15420,0
|
|
20230601,163700,5187149950,15420,15420,15420,15420,0
|
|
20230601,163600,5187149950,15420,15420,15420,15420,0
|
|
20230601,163500,5187149950,15420,15420,15420,15420,0
|
|
20230601,163400,5187149950,15420,15420,15420,15420,0
|
|
20230601,163300,5187149950,15420,15420,15420,15420,0
|
|
20230601,163200,5187149950,15420,15420,15420,15420,0
|
|
20230601,163100,5187149950,15420,15420,15420,15420,0
|
|
20230601,163000,5187149950,15420,15420,15420,15420,0
|
|
20230601,162900,5187149950,15420,15420,15420,15420,0
|
|
20230601,162800,5187149950,15420,15420,15420,15420,0
|
|
20230601,162700,5187149950,15420,15420,15420,15420,0
|
|
20230601,162600,5187149950,15420,15420,15420,15420,0
|
|
20230601,162500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,162400,5187149950,15420,15420,15420,15420,0
|
|
20230601,162300,5187149950,15420,15420,15420,15420,0
|
|
20230601,162200,5187149950,15420,15420,15420,15420,0
|
|
20230601,162100,5187149950,15420,15420,15420,15420,0
|
|
20230601,162000,5187149950,15420,15420,15420,15420,0
|
|
20230601,161900,5187149950,15420,15420,15420,15420,0
|
|
20230601,161800,5187149950,15420,15420,15420,15420,0
|
|
20230601,161700,5187149950,15420,15420,15420,15420,0
|
|
20230601,161600,5187149950,15420,15420,15420,15420,0
|
|
20230601,161500,5187149950,15420,15420,15420,15420,0
|
|
20230601,161400,5187149950,15420,15420,15420,15420,0
|
|
20230601,161300,5187149950,15420,15420,15420,15420,0
|
|
20230601,161200,5187149950,15420,15420,15420,15420,0
|
|
20230601,161100,5187149950,15420,15420,15420,15420,0
|
|
20230601,161000,5187149950,15420,15420,15420,15420,0
|
|
20230601,160900,5187149950,15420,15420,15420,15420,0
|
|
20230601,160800,5187149950,15420,15420,15420,15420,0
|
|
20230601,160700,5187149950,15420,15420,15420,15420,0
|
|
20230601,160600,5187149950,15420,15420,15420,15420,0
|
|
20230601,160500,5187149950,15420,15420,15420,15420,0
|
|
20230601,160400,5187149950,15420,15420,15420,15420,0
|
|
20230601,160300,5187149950,15420,15420,15420,15420,0
|
|
20230601,160200,5187149950,15420,15420,15420,15420,0
|
|
20230601,160100,5187149950,15420,15420,15420,15420,0
|
|
20230601,160000,5187149950,15420,15420,15420,15420,0
|
|
20230601,155900,5187149950,15420,15420,15420,15420,0
|
|
20230601,155800,5187149950,15420,15420,15420,15420,0
|
|
20230601,155700,5187149950,15420,15420,15420,15420,0
|
|
20230601,155600,5187149950,15420,15420,15420,15420,0
|
|
20230601,155500,5187149950,15420,15420,15420,15420,13710
|
|
20230601,155400,5187149950,15420,15420,15420,15420,0
|
|
20230601,155300,5187149950,15420,15420,15420,15420,0
|
|
20230601,155200,5187149950,15420,15420,15420,15420,0
|
|
20230601,155100,5187149950,15420,15420,15420,15420,0
|
|
20230601,155000,5187149950,15420,15420,15420,15420,0
|
|
20230601,154900,5187149950,15420,15420,15420,15420,0
|
|
20230601,154800,5187149950,15420,15420,15420,15420,0
|
|
20230601,154700,5187149950,15420,15420,15420,15420,0
|
|
20230601,154600,5187149950,15420,15420,15420,15420,0
|
|
20230601,154500,5187149950,15420,15420,15420,15420,0
|
|
20230601,154400,5187149950,15420,15420,15420,15420,0
|
|
20230601,154300,5187149950,15420,15420,15420,15420,0
|
|
20230601,154200,5187149950,15420,15420,15420,15420,0
|
|
20230601,154100,5187149950,15420,15420,15420,15420,0
|
|
20230601,154000,5187149950,15420,15420,15420,15420,0
|
|
20230601,153900,5187149950,15420,15420,15420,15420,0
|
|
20230601,153800,5187149950,15420,15420,15420,15420,0
|
|
20230601,153700,5187149950,15420,15420,15420,15420,0
|
|
20230601,153600,5187149950,15420,15420,15420,15420,0
|
|
20230601,153500,5187149950,15420,15420,15420,15420,0
|
|
20230601,153400,5187149950,15420,15420,15420,15420,0
|
|
20230601,153300,5187149950,15420,15420,15420,15420,0
|
|
20230601,153200,5187149950,15420,15420,15420,15420,0
|
|
20230601,153100,5187149950,15420,15420,15420,15420,0
|
|
20230601,153000,5187149950,15420,15420,15420,15420,13710
|
|
20230601,152900,4975741750,15470,15470,15470,15470,0
|
|
20230601,152800,4975741750,15470,15470,15470,15470,0
|
|
20230601,152700,4975741750,15470,15470,15470,15470,0
|
|
20230601,152600,4975741750,15470,15470,15470,15470,0
|
|
20230601,152500,4975741750,15470,15470,15470,15470,0
|
|
20230601,152400,4975741750,15470,15470,15470,15470,0
|
|
20230601,152300,4975741750,15470,15470,15470,15470,0
|
|
20230601,152200,4975741750,15470,15470,15470,15470,0
|
|
20230601,152100,4975741750,15470,15470,15470,15470,0
|
|
20230601,152000,4975741750,15470,15470,15470,15470,0
|
|
20230601,151900,4975741750,15470,15520,15520,15470,1316
|
|
20230601,151800,4955333960,15520,15510,15520,15500,821
|
|
20230601,151700,4942600860,15520,15520,15520,15500,213
|
|
20230601,151600,4939298510,15520,15520,15540,15510,1063
|
|
20230601,151500,4922809780,15530,15510,15540,15510,368
|
|
20230601,151400,4917095310,15540,15500,15540,15480,768
|
|
20230601,151300,4905196070,15500,15480,15500,15480,1440
|
|
20230601,151200,4882896950,15480,15490,15500,15480,413
|
|
20230601,151100,4876502300,15480,15490,15490,15450,361
|
|
20230601,151000,4870920070,15490,15490,15500,15450,577
|
|
20230601,150900,4861998390,15500,15510,15540,15500,818
|
|
20230601,150800,4849306830,15510,15470,15510,15470,1320
|
|
20230601,150700,4828857600,15490,15490,15500,15470,202
|
|
20230601,150600,4825729560,15500,15470,15500,15470,409
|
|
20230601,150500,4819395840,15470,15480,15490,15460,2102
|
|
20230601,150400,4786881290,15500,15470,15500,15470,536
|
|
20230601,150300,4778583820,15480,15470,15480,15470,283
|
|
20230601,150200,4774205000,15480,15430,15480,15430,465
|
|
20230601,150100,4767019910,15460,15470,15470,15440,1144
|
|
20230601,150000,4749335070,15430,15440,15470,15430,1168
|
|
20230601,145900,4731302220,15440,15430,15440,15420,691
|
|
20230601,145800,4720646040,15430,15470,15470,15430,1750
|
|
20230601,145700,4693592690,15470,15530,15530,15470,1054
|
|
20230601,145600,4677266730,15540,15560,15560,15540,509
|
|
20230601,145500,4669352000,15560,15540,15560,15520,1405
|
|
20230601,145400,4647509900,15520,15520,15550,15520,338
|
|
20230601,145300,4642264060,15560,15550,15560,15520,715
|
|
20230601,145200,4631145700,15520,15490,15520,15480,1237
|
|
20230601,145100,4611972300,15500,15470,15500,15470,3482
|
|
20230601,145000,4558022080,15490,15520,15520,15460,770
|
|
20230601,144900,4546108110,15460,15470,15470,15460,155
|
|
20230601,144800,4543711380,15530,15530,15530,15530,2
|
|
20230601,144700,4543680320,15520,15520,15570,15420,1987
|
|
20230601,144600,4512949070,15570,15570,15570,15520,296
|
|
20230601,144500,4508352640,15560,15560,15570,15530,331
|
|
20230601,144400,4503206410,15570,15560,15570,15550,1085
|
|
20230601,144300,4486332850,15560,15540,15560,15540,506
|
|
20230601,144200,4478466840,15540,15540,15540,15510,466
|
|
20230601,144100,4471235300,15530,15550,15550,15530,62
|
|
20230601,144000,4470271400,15550,15550,15550,15550,2
|
|
20230601,143900,4470240300,15550,15550,15550,15540,339
|
|
20230601,143800,4464969720,15530,15530,15530,15530,1
|
|
20230601,143700,4464954190,15560,15540,15560,15540,229
|
|
20230601,143600,4461394230,15540,15560,15570,15540,949
|
|
20230601,143500,4446630700,15560,15540,15560,15520,977
|
|
20230601,143400,4431439650,15530,15510,15530,15510,222
|
|
20230601,143300,4427992270,15510,15520,15520,15500,233
|
|
20230601,143200,4424378870,15530,15520,15530,15520,221
|
|
20230601,143100,4420947580,15520,15480,15520,15480,382
|
|
20230601,143000,4415026930,15470,15470,15480,15470,31
|
|
20230601,142900,4414547310,15470,15460,15470,15460,311
|
|
20230601,142800,4409739090,15460,15470,15470,15460,118
|
|
20230601,142700,4407914730,15480,15460,15480,15460,124
|
|
20230601,142600,4405997430,15460,15450,15460,15440,530
|
|
20230601,142500,4397804590,15440,15440,15440,15440,1
|
|
20230601,142400,4397789150,15440,15450,15450,15440,734
|
|
20230601,142300,4386455990,15480,15440,15480,15440,162
|
|
20230601,142200,4383951430,15480,15480,15480,15480,0
|
|
20230601,142100,4383951430,15480,15430,15480,15430,126
|
|
20230601,142000,4382007200,15480,15470,15480,15420,1082
|
|
20230601,141900,4365299120,15470,15470,15470,15470,202
|
|
20230601,141800,4362174180,15470,15460,15470,15460,154
|
|
20230601,141700,4359792120,15480,15460,15480,15460,2
|
|
20230601,141600,4359761180,15460,15470,15480,15460,151
|
|
20230601,141500,4357426220,15530,15460,15530,15460,324
|
|
20230601,141400,4352411370,15460,15470,15470,15460,21
|
|
20230601,141300,4352086510,15470,15470,15470,15470,89
|
|
20230601,141200,4350709680,15420,15450,15470,15420,322
|
|
20230601,141100,4345734630,15450,15450,15450,15450,19
|
|
20230601,141000,4345441080,15460,15460,15460,15400,410
|
|
20230601,140900,4339123080,15410,15460,15470,15400,6
|
|
20230601,140800,4339030510,15400,15480,15480,15400,3220
|
|
20230601,140700,4289305160,15480,15500,15500,15480,315
|
|
20230601,140600,4284422770,15500,15490,15500,15490,2
|
|
20230601,140500,4284391780,15450,15450,15490,15450,400
|
|
20230601,140400,4278211600,15500,15500,15500,15500,244
|
|
20230601,140300,4274429600,15500,15500,15500,15490,71
|
|
20230601,140200,4273329780,15520,15520,15530,15510,95
|
|
20230601,140100,4271855610,15520,15520,15530,15490,263
|
|
20230601,140000,4267774140,15510,15500,15510,15410,2351
|
|
20230601,135900,4231476820,15510,15510,15510,15510,2
|
|
20230601,135800,4231445800,15520,15510,15520,15490,469
|
|
20230601,135700,4224176400,15500,15500,15510,15490,71
|
|
20230601,135600,4223075880,15500,15520,15520,15500,14
|
|
20230601,135500,4222858850,15490,15470,15500,15470,247
|
|
20230601,135400,4219032500,15500,15500,15500,15500,31
|
|
20230601,135300,4218552000,15500,15490,15500,15470,507
|
|
20230601,135200,4210708440,15500,15510,15510,15500,2
|
|
20230601,135100,4210677430,15440,15440,15440,15440,1
|
|
20230601,135000,4210661990,15520,15530,15530,15420,771
|
|
20230601,134900,4198743730,15510,15540,15540,15510,62
|
|
20230601,134800,4197781380,15530,15540,15540,15500,521
|
|
20230601,134700,4189690270,15570,15530,15570,15530,262
|
|
20230601,134600,4185619090,15530,15510,15530,15510,706
|
|
20230601,134500,4174661220,15480,15480,15480,15480,5
|
|
20230601,134400,4174583820,15480,15480,15510,15450,516
|
|
20230601,134300,4166598090,15520,15480,15520,15480,578
|
|
20230601,134200,4157650610,15460,15480,15480,15460,277
|
|
20230601,134100,4153366620,15470,15480,15480,15470,301
|
|
20230601,134000,4148709860,15480,15490,15490,15480,154
|
|
20230601,133900,4146325880,15520,15480,15520,15480,161
|
|
20230601,133800,4143833560,15480,15490,15500,15480,207
|
|
20230601,133700,4140626110,15500,15520,15520,15500,270
|
|
20230601,133600,4136440110,15520,15530,15530,15520,36
|
|
20230601,133500,4135881280,15530,15530,15570,15530,113
|
|
20230601,133400,4134126310,15540,15570,15570,15530,2203
|
|
20230601,133300,4099913360,15580,15530,15580,15530,699
|
|
20230601,133200,4089048760,15570,15570,15570,15570,500
|
|
20230601,133100,4081263760,15570,15560,15580,15520,699
|
|
20230601,133000,4070398480,15550,15500,15550,15500,2806
|
|
20230601,132900,4026882590,15500,15500,15500,15500,333
|
|
20230601,132800,4021721090,15500,15490,15500,15490,50
|
|
20230601,132700,4020946470,15470,15470,15470,15470,131
|
|
20230601,132600,4018919900,15460,15500,15500,15460,1479
|
|
20230601,132500,3996024280,15500,15500,15500,15490,170
|
|
20230601,132400,3993389830,15500,15500,15500,15500,168
|
|
20230601,132300,3990785830,15510,15520,15520,15510,52
|
|
20230601,132200,3989979290,15520,15530,15530,15520,1236
|
|
20230601,132100,3970795060,15540,15540,15540,15540,223
|
|
20230601,132000,3967329640,15540,15500,15540,15500,146
|
|
20230601,131900,3965064800,15530,15490,15530,15490,90
|
|
20230601,131800,3963667140,15490,15480,15530,15480,559
|
|
20230601,131700,3955005230,15480,15480,15480,15480,102
|
|
20230601,131600,3953426270,15530,15510,15530,15510,281
|
|
20230601,131500,3949066280,15500,15440,15500,15440,1058
|
|
20230601,131400,3932707100,15450,15460,15460,15440,91
|
|
20230601,131300,3931300510,15460,15470,15490,15460,1034
|
|
20230601,131200,3915310150,15480,15480,15480,15480,70
|
|
20230601,131100,3914226550,15470,15470,15500,15470,178
|
|
20230601,131000,3911471390,15500,15480,15500,15460,1044
|
|
20230601,130900,3895301800,15480,15490,15490,15460,546
|
|
20230601,130800,3886855850,15480,15460,15480,15460,161
|
|
20230601,130700,3884364360,15490,15490,15490,15460,241
|
|
20230601,130600,3880638050,15490,15460,15490,15460,754
|
|
20230601,130500,3868971840,15460,15470,15480,15400,787
|
|
20230601,130400,3856819890,15480,15490,15490,15460,75
|
|
20230601,130300,3855659810,15490,15490,15490,15490,1
|
|
20230601,130200,3855644320,15480,15460,15480,15450,290
|
|
20230601,130100,3851159530,15440,15440,15440,15440,0
|
|
20230601,130000,3851159530,15440,15450,15450,15430,251
|
|
20230601,125900,3847284580,15460,15450,15460,15450,108
|
|
20230601,125800,3845615220,15450,15460,15460,15450,226
|
|
20230601,125700,3842121320,15460,15460,15460,15460,60
|
|
20230601,125600,3841193720,15460,15460,15460,15460,1
|
|
20230601,125500,3841178260,15460,15460,15460,15460,37
|
|
20230601,125400,3840606240,15440,15460,15460,15440,20
|
|
20230601,125300,3840297180,15470,15470,15470,15470,30
|
|
20230601,125200,3839833080,15470,15470,15480,15470,273
|
|
20230601,125100,3835608290,15430,15440,15440,15420,279
|
|
20230601,125000,3831304090,15430,15450,15450,15430,604
|
|
20230601,124900,3821979110,15450,15470,15470,15450,100
|
|
20230601,124800,3820433890,15450,15440,15480,15440,62
|
|
20230601,124700,3819475580,15440,15490,15490,15440,359
|
|
20230601,124600,3813927900,15430,15430,15500,15430,1079
|
|
20230601,124500,3797226990,15430,15430,15430,15430,48
|
|
20230601,124400,3796486350,15430,15430,15430,15430,80
|
|
20230601,124300,3795251950,15430,15380,15430,15380,1116
|
|
20230601,124200,3778079120,15380,15380,15380,15370,502
|
|
20230601,124100,3770361750,15370,15400,15400,15370,42
|
|
20230601,124000,3769715220,15370,15390,15390,15370,320
|
|
20230601,123900,3764790580,15350,15380,15380,15350,335
|
|
20230601,123800,3759641280,15350,15300,15370,15300,4546
|
|
20230601,123700,3689889630,15270,15270,15280,15270,577
|
|
20230601,123600,3681078430,15270,15270,15300,15270,1323
|
|
20230601,123500,3660862540,15280,15300,15300,15270,1336
|
|
20230601,123400,3640450410,15300,15290,15300,15290,259
|
|
20230601,123300,3636490290,15290,15320,15320,15290,465
|
|
20230601,123200,3629379700,15290,15290,15320,15290,38
|
|
20230601,123100,3628798530,15280,15310,15310,15280,1229
|
|
20230601,123000,3610011360,15280,15280,15300,15280,382
|
|
20230601,122900,3604173260,15280,15290,15290,15280,506
|
|
20230601,122800,3596440250,15290,15330,15330,15290,324
|
|
20230601,122700,3591485640,15290,15300,15300,15290,572
|
|
20230601,122600,3582737220,15300,15340,15370,15290,3111
|
|
20230601,122500,3535089880,15350,15380,15380,15350,1205
|
|
20230601,122400,3516587300,15360,15360,15360,15360,289
|
|
20230601,122300,3512148260,15380,15360,15380,15360,2
|
|
20230601,122200,3512117520,15360,15400,15400,15360,859
|
|
20230601,122100,3498918070,15400,15400,15400,15400,17
|
|
20230601,122000,3498656270,15410,15390,15410,15380,501
|
|
20230601,121900,3490949270,15420,15420,15420,15420,1
|
|
20230601,121800,3490933850,15420,15390,15420,15390,145
|
|
20230601,121700,3488697980,15390,15390,15390,15390,50
|
|
20230601,121600,3487928480,15420,15420,15420,15420,1
|
|
20230601,121500,3487913060,15390,15420,15420,15390,2171
|
|
20230601,121400,3454498730,15420,15420,15420,15420,0
|
|
20230601,121300,3454498730,15420,15420,15420,15420,55
|
|
20230601,121200,3453650630,15420,15430,15430,15420,155
|
|
20230601,121100,3451259680,15420,15400,15420,15400,89
|
|
20230601,121000,3449888040,15390,15400,15400,15390,119
|
|
20230601,120900,3448056570,15400,15400,15400,15400,259
|
|
20230601,120800,3444067970,15390,15420,15420,15390,311
|
|
20230601,120700,3439280920,15400,15400,15420,15400,569
|
|
20230601,120600,3430516960,15400,15400,15400,15390,251
|
|
20230601,120500,3426652690,15400,15430,15430,15400,2413
|
|
20230601,120400,3389476960,15420,15440,15440,15420,44
|
|
20230601,120300,3388798260,15420,15420,15420,15420,290
|
|
20230601,120200,3384326460,15420,15420,15420,15420,20
|
|
20230601,120100,3384018060,15430,15450,15450,15430,2033
|
|
20230601,120000,3352622890,15450,15460,15460,15450,35
|
|
20230601,115900,3352082130,15450,15440,15490,15440,58
|
|
20230601,115800,3351186200,15440,15470,15470,15440,410
|
|
20230601,115700,3344853040,15490,15490,15490,15490,10
|
|
20230601,115600,3344698140,15490,15490,15490,15490,0
|
|
20230601,115500,3344698140,15490,15470,15490,15460,340
|
|
20230601,115400,3339439200,15500,15500,15500,15500,13
|
|
20230601,115300,3339237700,15460,15500,15500,15450,102
|
|
20230601,115200,3337661540,15500,15500,15500,15500,81
|
|
20230601,115100,3336406040,15500,15460,15500,15460,45
|
|
20230601,115000,3335708580,15460,15500,15500,15450,1051
|
|
20230601,114900,3319468130,15450,15460,15460,15450,2165
|
|
20230601,114800,3286010310,15460,15490,15490,15450,2239
|
|
20230601,114700,3251402750,15500,15500,15500,15500,125
|
|
20230601,114600,3249465250,15500,15520,15520,15500,24
|
|
20230601,114500,3249092950,15520,15520,15520,15520,1
|
|
20230601,114400,3249077430,15520,15490,15520,15480,384
|
|
20230601,114300,3243125480,15500,15470,15500,15470,21
|
|
20230601,114200,3242800280,15460,15470,15470,15460,274
|
|
20230601,114100,3238564180,15500,15460,15500,15450,637
|
|
20230601,114000,3228715290,15450,15480,15490,15450,972
|
|
20230601,113900,3213671300,15440,15460,15470,15440,587
|
|
20230601,113800,3204601460,15460,15460,15460,15460,81
|
|
20230601,113700,3203349200,15460,15490,15490,15460,437
|
|
20230601,113600,3196586110,15490,15500,15500,15490,170
|
|
20230601,113500,3193952530,15490,15490,15490,15490,329
|
|
20230601,113400,3188856320,15490,15490,15490,15490,300
|
|
20230601,113300,3184209320,15480,15480,15490,15480,274
|
|
20230601,113200,3179967740,15490,15510,15510,15490,105
|
|
20230601,113100,3178341270,15470,15480,15480,15470,34
|
|
20230601,113000,3177815200,15480,15500,15500,15480,1230
|
|
20230601,112900,3158762400,15480,15530,15530,15480,249
|
|
20230601,112800,3154903320,15530,15530,15530,15530,25
|
|
20230601,112700,3154515070,15510,15510,15510,15510,395
|
|
20230601,112600,3148388620,15530,15530,15530,15530,194
|
|
20230601,112500,3145375800,15550,15530,15550,15530,150
|
|
20230601,112400,3143045500,15530,15520,15530,15520,815
|
|
20230601,112300,3130388690,15490,15510,15510,15490,633
|
|
20230601,112200,3120583480,15510,15530,15550,15460,1250
|
|
20230601,112100,3101200160,15550,15520,15550,15520,108
|
|
20230601,112000,3099523680,15510,15550,15550,15510,778
|
|
20230601,111900,3087436230,15540,15540,15540,15540,100
|
|
20230601,111800,3085882230,15570,15570,15570,15570,3
|
|
20230601,111700,3085835520,15580,15560,15580,15500,2801
|
|
20230601,111600,3042331290,15560,15580,15580,15560,350
|
|
20230601,111500,3036885270,15580,15580,15580,15570,31
|
|
20230601,111400,3036402310,15590,15590,15590,15590,64
|
|
20230601,111300,3035404550,15590,15610,15620,15590,565
|
|
20230601,111200,3026595730,15590,15590,15590,15590,0
|
|
20230601,111100,3026595730,15590,15590,15590,15590,250
|
|
20230601,111000,3022698230,15620,15600,15620,15600,296
|
|
20230601,110900,3018077650,15550,15600,15610,15550,487
|
|
20230601,110800,3010501370,15610,15610,15610,15610,0
|
|
20230601,110700,3010501370,15610,15590,15610,15550,170
|
|
20230601,110600,3007854420,15560,15600,15610,15560,64
|
|
20230601,110500,3006856340,15610,15620,15620,15610,252
|
|
20230601,110400,3002920120,15620,15630,15630,15620,68
|
|
20230601,110300,3001857950,15640,15640,15640,15640,125
|
|
20230601,110200,2999902950,15620,15600,15620,15590,1550
|
|
20230601,110100,2975733660,15590,15600,15600,15590,56
|
|
20230601,110000,2974860610,15610,15620,15620,15610,129
|
|
20230601,105900,2972846270,15640,15640,15640,15620,707
|
|
20230601,105800,2961802110,15620,15670,15670,15620,252
|
|
20230601,105700,2957861940,15660,15650,15670,15640,860
|
|
20230601,105600,2944399410,15660,15690,15690,15650,101
|
|
20230601,105500,2942816910,15690,15670,15700,15650,3036
|
|
20230601,105400,2895236980,15650,15600,15650,15590,1658
|
|
20230601,105300,2869306220,15590,15520,15590,15520,518
|
|
20230601,105200,2861253000,15500,15490,15500,15490,320
|
|
20230601,105100,2856293630,15480,15480,15490,15480,637
|
|
20230601,105000,2846432860,15480,15490,15490,15480,116
|
|
20230601,104900,2844636030,15500,15510,15510,15480,217
|
|
20230601,104800,2841273200,15480,15460,15520,15460,2000
|
|
20230601,104700,2810318910,15440,15440,15440,15440,2
|
|
20230601,104600,2810288030,15440,15440,15440,15440,181
|
|
20230601,104500,2807493390,15440,15440,15470,15440,745
|
|
20230601,104400,2795985440,15440,15440,15460,15440,117
|
|
20230601,104300,2794177300,15460,15480,15480,15400,1403
|
|
20230601,104200,2772530750,15430,15420,15430,15420,206
|
|
20230601,104100,2769353610,15420,15510,15510,15400,2733
|
|
20230601,104000,2727082320,15490,15510,15510,15490,570
|
|
20230601,103900,2718245060,15510,15520,15520,15510,21
|
|
20230601,103800,2717919340,15500,15490,15500,15490,243
|
|
20230601,103700,2714154420,15480,15550,15550,15480,349
|
|
20230601,103600,2708744390,15550,15600,15600,15550,1061
|
|
20230601,103500,2692208870,15610,15690,15690,15610,1550
|
|
20230601,103400,2667973870,15700,15660,15700,15660,467
|
|
20230601,103300,2660654840,15660,15660,15690,15660,793
|
|
20230601,103200,2648221380,15660,15650,15660,15650,91
|
|
20230601,103100,2646797200,15640,15660,15660,15640,410
|
|
20230601,103000,2640381920,15660,15680,15690,15650,1694
|
|
20230601,102900,2613829310,15680,15690,15690,15650,1046
|
|
20230601,102800,2597434300,15710,15620,15720,15620,5828
|
|
20230601,102700,2506198560,15620,15590,15620,15590,763
|
|
20230601,102600,2494295270,15580,15610,15610,15580,716
|
|
20230601,102500,2483121330,15610,15610,15610,15580,902
|
|
20230601,102400,2469052720,15600,15600,15610,15600,212
|
|
20230601,102300,2465745420,15600,15610,15610,15600,329
|
|
20230601,102200,2460612960,15600,15600,15610,15600,455
|
|
20230601,102100,2453513710,15610,15580,15610,15580,1331
|
|
20230601,102000,2432754130,15580,15590,15590,15520,101
|
|
20230601,101900,2431181110,15590,15500,15600,15500,2891
|
|
20230601,101800,2386164650,15500,15490,15500,15480,203
|
|
20230601,101700,2383020170,15500,15530,15530,15500,120
|
|
20230601,101600,2381159910,15500,15500,15500,15500,300
|
|
20230601,101500,2376509910,15470,15500,15500,15470,668
|
|
20230601,101400,2366159510,15500,15470,15500,15460,216
|
|
20230601,101300,2362816570,15460,15450,15460,15450,292
|
|
20230601,101200,2358302460,15450,15450,15450,15450,253
|
|
20230601,101100,2354393610,15450,15460,15460,15450,880
|
|
20230601,101000,2340797510,15460,15460,15460,15460,649
|
|
20230601,100900,2330763970,15460,15480,15490,15460,581
|
|
20230601,100800,2321773580,15480,15450,15480,15450,376
|
|
20230601,100700,2315961340,15450,15540,15540,15450,1341
|
|
20230601,100600,2295199570,15550,15540,15550,15500,1287
|
|
20230601,100500,2275189560,15540,15520,15540,15510,412
|
|
20230601,100400,2268796180,15530,15540,15540,15530,31
|
|
20230601,100300,2268314450,15540,15550,15550,15530,160
|
|
20230601,100200,2265827690,15550,15550,15570,15550,358
|
|
20230601,100100,2260260750,15540,15510,15540,15500,838
|
|
20230601,100000,2247258280,15510,15500,15510,15500,49
|
|
20230601,095900,2246498460,15510,15510,15510,15510,83
|
|
20230601,095800,2245211130,15510,15500,15520,15490,592
|
|
20230601,095700,2236033920,15490,15500,15520,15490,69
|
|
20230601,095600,2234964850,15510,15470,15510,15460,2467
|
|
20230601,095500,2196776740,15460,15450,15460,15450,450
|
|
20230601,095400,2189823910,15450,15470,15470,15450,75
|
|
20230601,095300,2188664700,15470,15480,15480,15470,76
|
|
20230601,095200,2187488480,15480,15490,15490,15480,547
|
|
20230601,095100,2179019620,15480,15410,15480,15410,97
|
|
20230601,095000,2177522540,15420,15500,15500,15420,1618
|
|
20230601,094900,2152491880,15500,15470,15500,15470,454
|
|
20230601,094800,2145461090,15420,15420,15470,15420,134
|
|
20230601,094700,2143393310,15420,15490,15490,15420,12
|
|
20230601,094600,2143207600,15500,15440,15510,15440,3383
|
|
20230601,094500,2090837820,15440,15360,15440,15360,2814
|
|
20230601,094400,2047511310,15360,15370,15390,15360,1250
|
|
20230601,094300,2028303550,15380,15430,15430,15380,399
|
|
20230601,094200,2022162780,15440,15400,15440,15400,773
|
|
20230601,094100,2010244410,15400,15380,15400,15370,536
|
|
20230601,094000,2002003640,15370,15380,15390,15370,1933
|
|
20230601,093900,1972280450,15390,15400,15400,15390,420
|
|
20230601,093800,1965815940,15380,15410,15410,15380,1649
|
|
20230601,093700,1940426900,15440,15440,15450,15400,87
|
|
20230601,093600,1939082990,15440,15400,15440,15390,1666
|
|
20230601,093500,1913430500,15400,15400,15430,15380,1424
|
|
20230601,093400,1891509790,15440,15380,15440,15380,1122
|
|
20230601,093300,1874231320,15380,15430,15430,15380,1102
|
|
20230601,093200,1857264210,15410,15410,15430,15400,719
|
|
20230601,093100,1846186580,15410,15400,15440,15390,855
|
|
20230601,093000,1833013550,15400,15460,15460,15400,2286
|
|
20230601,092900,1797776620,15470,15500,15520,15460,1047
|
|
20230601,092800,1781542830,15490,15480,15520,15480,4586
|
|
20230601,092700,1710452380,15480,15410,15480,15410,2464
|
|
20230601,092600,1672427890,15410,15330,15410,15330,429
|
|
20230601,092500,1665842100,15290,15260,15330,15250,793
|
|
20230601,092400,1653723680,15260,15260,15260,15260,415
|
|
20230601,092300,1647390780,15260,15250,15260,15250,490
|
|
20230601,092200,1639917830,15250,15250,15250,15250,678
|
|
20230601,092100,1629578330,15260,15260,15290,15260,928
|
|
20230601,092000,1615408870,15270,15220,15270,15220,214
|
|
20230601,091900,1612144340,15220,15220,15230,15220,1692
|
|
20230601,091800,1586389470,15220,15260,15260,15220,345
|
|
20230601,091700,1581138490,15220,15200,15220,15200,696
|
|
20230601,091600,1570553350,15210,15200,15220,15200,512
|
|
20230601,091500,1562770890,15210,15240,15250,15210,2172
|
|
20230601,091400,1529673190,15240,15230,15240,15170,5492
|
|
20230601,091300,1446221890,15240,15250,15270,15230,3327
|
|
20230601,091200,1395501770,15260,15290,15290,15250,2558
|
|
20230601,091100,1356469470,15260,15240,15270,15230,1288
|
|
20230601,091000,1336823480,15270,15330,15330,15220,3743
|
|
20230601,090900,1279645780,15370,15520,15520,15290,5703
|
|
20230601,090800,1192076140,15690,15200,15700,15190,15885
|
|
20230601,090700,947554060,15190,15220,15250,15190,3044
|
|
20230601,090600,901268750,15220,15240,15250,15210,1766
|
|
20230601,090500,874383700,15200,15130,15290,15120,4224
|
|
20230601,090400,810218890,15120,15160,15160,15110,4812
|
|
20230601,090300,737381050,15190,15190,15200,15100,11443
|
|
20230601,090200,564242440,15190,15110,15230,15100,7897
|
|
20230601,090100,444801960,15110,15350,15350,15110,18405
|
|
20230601,090000,165079460,15360,15520,15520,15330,10326
|