804 lines
42 KiB
CSV
804 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,222000,2651466390,18280,18280,18280,18280,0
|
|
20230614,221900,2651466390,18280,18280,18280,18280,0
|
|
20230614,221800,2651466390,18280,18280,18280,18280,0
|
|
20230614,221700,2651466390,18280,18280,18280,18280,0
|
|
20230614,221600,2651466390,18280,18280,18280,18280,0
|
|
20230614,221500,2651466390,18280,18280,18280,18280,0
|
|
20230614,221400,2651466390,18280,18280,18280,18280,0
|
|
20230614,221300,2651466390,18280,18280,18280,18280,0
|
|
20230614,221200,2651466390,18280,18280,18280,18280,0
|
|
20230614,221100,2651466390,18280,18280,18280,18280,0
|
|
20230614,221000,2651466390,18280,18280,18280,18280,0
|
|
20230614,220900,2651466390,18280,18280,18280,18280,0
|
|
20230614,220800,2651466390,18280,18280,18280,18280,0
|
|
20230614,220700,2651466390,18280,18280,18280,18280,0
|
|
20230614,220600,2651466390,18280,18280,18280,18280,0
|
|
20230614,220500,2651466390,18280,18280,18280,18280,0
|
|
20230614,220400,2651466390,18280,18280,18280,18280,0
|
|
20230614,220300,2651466390,18280,18280,18280,18280,0
|
|
20230614,220200,2651466390,18280,18280,18280,18280,0
|
|
20230614,220100,2651466390,18280,18280,18280,18280,0
|
|
20230614,220000,2651466390,18280,18280,18280,18280,0
|
|
20230614,215900,2651466390,18280,18280,18280,18280,0
|
|
20230614,215800,2651466390,18280,18280,18280,18280,0
|
|
20230614,215700,2651466390,18280,18280,18280,18280,0
|
|
20230614,215600,2651466390,18280,18280,18280,18280,0
|
|
20230614,215500,2651466390,18280,18280,18280,18280,0
|
|
20230614,215400,2651466390,18280,18280,18280,18280,0
|
|
20230614,215300,2651466390,18280,18280,18280,18280,0
|
|
20230614,215200,2651466390,18280,18280,18280,18280,0
|
|
20230614,215100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,215000,2651466390,18280,18280,18280,18280,0
|
|
20230614,214900,2651466390,18280,18280,18280,18280,0
|
|
20230614,214800,2651466390,18280,18280,18280,18280,0
|
|
20230614,214700,2651466390,18280,18280,18280,18280,0
|
|
20230614,214600,2651466390,18280,18280,18280,18280,0
|
|
20230614,214500,2651466390,18280,18280,18280,18280,0
|
|
20230614,214400,2651466390,18280,18280,18280,18280,0
|
|
20230614,214300,2651466390,18280,18280,18280,18280,0
|
|
20230614,214200,2651466390,18280,18280,18280,18280,0
|
|
20230614,214100,2651466390,18280,18280,18280,18280,0
|
|
20230614,214000,2651466390,18280,18280,18280,18280,0
|
|
20230614,213900,2651466390,18280,18280,18280,18280,0
|
|
20230614,213800,2651466390,18280,18280,18280,18280,0
|
|
20230614,213700,2651466390,18280,18280,18280,18280,0
|
|
20230614,213600,2651466390,18280,18280,18280,18280,0
|
|
20230614,213500,2651466390,18280,18280,18280,18280,0
|
|
20230614,213400,2651466390,18280,18280,18280,18280,0
|
|
20230614,213300,2651466390,18280,18280,18280,18280,0
|
|
20230614,213200,2651466390,18280,18280,18280,18280,0
|
|
20230614,213100,2651466390,18280,18280,18280,18280,0
|
|
20230614,213000,2651466390,18280,18280,18280,18280,0
|
|
20230614,212900,2651466390,18280,18280,18280,18280,0
|
|
20230614,212800,2651466390,18280,18280,18280,18280,0
|
|
20230614,212700,2651466390,18280,18280,18280,18280,0
|
|
20230614,212600,2651466390,18280,18280,18280,18280,0
|
|
20230614,212500,2651466390,18280,18280,18280,18280,0
|
|
20230614,212400,2651466390,18280,18280,18280,18280,0
|
|
20230614,212300,2651466390,18280,18280,18280,18280,0
|
|
20230614,212200,2651466390,18280,18280,18280,18280,0
|
|
20230614,212100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,212000,2651466390,18280,18280,18280,18280,0
|
|
20230614,211900,2651466390,18280,18280,18280,18280,0
|
|
20230614,211800,2651466390,18280,18280,18280,18280,0
|
|
20230614,211700,2651466390,18280,18280,18280,18280,0
|
|
20230614,211600,2651466390,18280,18280,18280,18280,0
|
|
20230614,211500,2651466390,18280,18280,18280,18280,0
|
|
20230614,211400,2651466390,18280,18280,18280,18280,0
|
|
20230614,211300,2651466390,18280,18280,18280,18280,0
|
|
20230614,211200,2651466390,18280,18280,18280,18280,0
|
|
20230614,211100,2651466390,18280,18280,18280,18280,0
|
|
20230614,211000,2651466390,18280,18280,18280,18280,0
|
|
20230614,210900,2651466390,18280,18280,18280,18280,0
|
|
20230614,210800,2651466390,18280,18280,18280,18280,0
|
|
20230614,210700,2651466390,18280,18280,18280,18280,0
|
|
20230614,210600,2651466390,18280,18280,18280,18280,0
|
|
20230614,210500,2651466390,18280,18280,18280,18280,0
|
|
20230614,210400,2651466390,18280,18280,18280,18280,0
|
|
20230614,210300,2651466390,18280,18280,18280,18280,0
|
|
20230614,210200,2651466390,18280,18280,18280,18280,0
|
|
20230614,210100,2651466390,18280,18280,18280,18280,0
|
|
20230614,210000,2651466390,18280,18280,18280,18280,0
|
|
20230614,205900,2651466390,18280,18280,18280,18280,0
|
|
20230614,205800,2651466390,18280,18280,18280,18280,0
|
|
20230614,205700,2651466390,18280,18280,18280,18280,0
|
|
20230614,205600,2651466390,18280,18280,18280,18280,0
|
|
20230614,205500,2651466390,18280,18280,18280,18280,0
|
|
20230614,205400,2651466390,18280,18280,18280,18280,0
|
|
20230614,205300,2651466390,18280,18280,18280,18280,0
|
|
20230614,205200,2651466390,18280,18280,18280,18280,0
|
|
20230614,205100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,205000,2651466390,18280,18280,18280,18280,0
|
|
20230614,204900,2651466390,18280,18280,18280,18280,0
|
|
20230614,204800,2651466390,18280,18280,18280,18280,0
|
|
20230614,204700,2651466390,18280,18280,18280,18280,0
|
|
20230614,204600,2651466390,18280,18280,18280,18280,0
|
|
20230614,204500,2651466390,18280,18280,18280,18280,0
|
|
20230614,204400,2651466390,18280,18280,18280,18280,0
|
|
20230614,204300,2651466390,18280,18280,18280,18280,0
|
|
20230614,204200,2651466390,18280,18280,18280,18280,0
|
|
20230614,204100,2651466390,18280,18280,18280,18280,0
|
|
20230614,204000,2651466390,18280,18280,18280,18280,0
|
|
20230614,203900,2651466390,18280,18280,18280,18280,0
|
|
20230614,203800,2651466390,18280,18280,18280,18280,0
|
|
20230614,203700,2651466390,18280,18280,18280,18280,0
|
|
20230614,203600,2651466390,18280,18280,18280,18280,0
|
|
20230614,203500,2651466390,18280,18280,18280,18280,0
|
|
20230614,203400,2651466390,18280,18280,18280,18280,0
|
|
20230614,203300,2651466390,18280,18280,18280,18280,0
|
|
20230614,203200,2651466390,18280,18280,18280,18280,0
|
|
20230614,203100,2651466390,18280,18280,18280,18280,0
|
|
20230614,203000,2651466390,18280,18280,18280,18280,0
|
|
20230614,202900,2651466390,18280,18280,18280,18280,0
|
|
20230614,202800,2651466390,18280,18280,18280,18280,0
|
|
20230614,202700,2651466390,18280,18280,18280,18280,0
|
|
20230614,202600,2651466390,18280,18280,18280,18280,0
|
|
20230614,202500,2651466390,18280,18280,18280,18280,0
|
|
20230614,202400,2651466390,18280,18280,18280,18280,0
|
|
20230614,202300,2651466390,18280,18280,18280,18280,0
|
|
20230614,202200,2651466390,18280,18280,18280,18280,0
|
|
20230614,202100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,202000,2651466390,18280,18280,18280,18280,0
|
|
20230614,201900,2651466390,18280,18280,18280,18280,0
|
|
20230614,201800,2651466390,18280,18280,18280,18280,0
|
|
20230614,201700,2651466390,18280,18280,18280,18280,0
|
|
20230614,201600,2651466390,18280,18280,18280,18280,0
|
|
20230614,201500,2651466390,18280,18280,18280,18280,0
|
|
20230614,201400,2651466390,18280,18280,18280,18280,0
|
|
20230614,201300,2651466390,18280,18280,18280,18280,0
|
|
20230614,201200,2651466390,18280,18280,18280,18280,0
|
|
20230614,201100,2651466390,18280,18280,18280,18280,0
|
|
20230614,201000,2651466390,18280,18280,18280,18280,0
|
|
20230614,200900,2651466390,18280,18280,18280,18280,0
|
|
20230614,200800,2651466390,18280,18280,18280,18280,0
|
|
20230614,200700,2651466390,18280,18280,18280,18280,0
|
|
20230614,200600,2651466390,18280,18280,18280,18280,0
|
|
20230614,200500,2651466390,18280,18280,18280,18280,0
|
|
20230614,200400,2651466390,18280,18280,18280,18280,0
|
|
20230614,200300,2651466390,18280,18280,18280,18280,0
|
|
20230614,200200,2651466390,18280,18280,18280,18280,0
|
|
20230614,200100,2651466390,18280,18280,18280,18280,0
|
|
20230614,200000,2651466390,18280,18280,18280,18280,0
|
|
20230614,195900,2651466390,18280,18280,18280,18280,0
|
|
20230614,195800,2651466390,18280,18280,18280,18280,0
|
|
20230614,195700,2651466390,18280,18280,18280,18280,0
|
|
20230614,195600,2651466390,18280,18280,18280,18280,0
|
|
20230614,195500,2651466390,18280,18280,18280,18280,0
|
|
20230614,195400,2651466390,18280,18280,18280,18280,0
|
|
20230614,195300,2651466390,18280,18280,18280,18280,0
|
|
20230614,195200,2651466390,18280,18280,18280,18280,0
|
|
20230614,195100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,195000,2651466390,18280,18280,18280,18280,0
|
|
20230614,194900,2651466390,18280,18280,18280,18280,0
|
|
20230614,194800,2651466390,18280,18280,18280,18280,0
|
|
20230614,194700,2651466390,18280,18280,18280,18280,0
|
|
20230614,194600,2651466390,18280,18280,18280,18280,0
|
|
20230614,194500,2651466390,18280,18280,18280,18280,0
|
|
20230614,194400,2651466390,18280,18280,18280,18280,0
|
|
20230614,194300,2651466390,18280,18280,18280,18280,0
|
|
20230614,194200,2651466390,18280,18280,18280,18280,0
|
|
20230614,194100,2651466390,18280,18280,18280,18280,0
|
|
20230614,194000,2651466390,18280,18280,18280,18280,0
|
|
20230614,193900,2651466390,18280,18280,18280,18280,0
|
|
20230614,193800,2651466390,18280,18280,18280,18280,0
|
|
20230614,193700,2651466390,18280,18280,18280,18280,0
|
|
20230614,193600,2651466390,18280,18280,18280,18280,0
|
|
20230614,193500,2651466390,18280,18280,18280,18280,0
|
|
20230614,193400,2651466390,18280,18280,18280,18280,0
|
|
20230614,193300,2651466390,18280,18280,18280,18280,0
|
|
20230614,193200,2651466390,18280,18280,18280,18280,0
|
|
20230614,193100,2651466390,18280,18280,18280,18280,0
|
|
20230614,193000,2651466390,18280,18280,18280,18280,0
|
|
20230614,192900,2651466390,18280,18280,18280,18280,0
|
|
20230614,192800,2651466390,18280,18280,18280,18280,0
|
|
20230614,192700,2651466390,18280,18280,18280,18280,0
|
|
20230614,192600,2651466390,18280,18280,18280,18280,0
|
|
20230614,192500,2651466390,18280,18280,18280,18280,0
|
|
20230614,192400,2651466390,18280,18280,18280,18280,0
|
|
20230614,192300,2651466390,18280,18280,18280,18280,0
|
|
20230614,192200,2651466390,18280,18280,18280,18280,0
|
|
20230614,192100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,192000,2651466390,18280,18280,18280,18280,0
|
|
20230614,191900,2651466390,18280,18280,18280,18280,0
|
|
20230614,191800,2651466390,18280,18280,18280,18280,0
|
|
20230614,191700,2651466390,18280,18280,18280,18280,0
|
|
20230614,191600,2651466390,18280,18280,18280,18280,0
|
|
20230614,191500,2651466390,18280,18280,18280,18280,0
|
|
20230614,191400,2651466390,18280,18280,18280,18280,0
|
|
20230614,191300,2651466390,18280,18280,18280,18280,0
|
|
20230614,191200,2651466390,18280,18280,18280,18280,0
|
|
20230614,191100,2651466390,18280,18280,18280,18280,0
|
|
20230614,191000,2651466390,18280,18280,18280,18280,0
|
|
20230614,190900,2651466390,18280,18280,18280,18280,0
|
|
20230614,190800,2651466390,18280,18280,18280,18280,0
|
|
20230614,190700,2651466390,18280,18280,18280,18280,0
|
|
20230614,190600,2651466390,18280,18280,18280,18280,0
|
|
20230614,190500,2651466390,18280,18280,18280,18280,0
|
|
20230614,190400,2651466390,18280,18280,18280,18280,0
|
|
20230614,190300,2651466390,18280,18280,18280,18280,0
|
|
20230614,190200,2651466390,18280,18280,18280,18280,0
|
|
20230614,190100,2651466390,18280,18280,18280,18280,0
|
|
20230614,190000,2651466390,18280,18280,18280,18280,0
|
|
20230614,185900,2651466390,18280,18280,18280,18280,0
|
|
20230614,185800,2651466390,18280,18280,18280,18280,0
|
|
20230614,185700,2651466390,18280,18280,18280,18280,0
|
|
20230614,185600,2651466390,18280,18280,18280,18280,0
|
|
20230614,185500,2651466390,18280,18280,18280,18280,0
|
|
20230614,185400,2651466390,18280,18280,18280,18280,0
|
|
20230614,185300,2651466390,18280,18280,18280,18280,0
|
|
20230614,185200,2651466390,18280,18280,18280,18280,0
|
|
20230614,185100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,185000,2651466390,18280,18280,18280,18280,0
|
|
20230614,184900,2651466390,18280,18280,18280,18280,0
|
|
20230614,184800,2651466390,18280,18280,18280,18280,0
|
|
20230614,184700,2651466390,18280,18280,18280,18280,0
|
|
20230614,184600,2651466390,18280,18280,18280,18280,0
|
|
20230614,184500,2651466390,18280,18280,18280,18280,0
|
|
20230614,184400,2651466390,18280,18280,18280,18280,0
|
|
20230614,184300,2651466390,18280,18280,18280,18280,0
|
|
20230614,184200,2651466390,18280,18280,18280,18280,0
|
|
20230614,184100,2651466390,18280,18280,18280,18280,0
|
|
20230614,184000,2651466390,18280,18280,18280,18280,0
|
|
20230614,183900,2651466390,18280,18280,18280,18280,0
|
|
20230614,183800,2651466390,18280,18280,18280,18280,0
|
|
20230614,183700,2651466390,18280,18280,18280,18280,0
|
|
20230614,183600,2651466390,18280,18280,18280,18280,0
|
|
20230614,183500,2651466390,18280,18280,18280,18280,0
|
|
20230614,183400,2651466390,18280,18280,18280,18280,0
|
|
20230614,183300,2651466390,18280,18280,18280,18280,0
|
|
20230614,183200,2651466390,18280,18280,18280,18280,0
|
|
20230614,183100,2651466390,18280,18280,18280,18280,0
|
|
20230614,183000,2651466390,18280,18280,18280,18280,0
|
|
20230614,182900,2651466390,18280,18280,18280,18280,0
|
|
20230614,182800,2651466390,18280,18280,18280,18280,0
|
|
20230614,182700,2651466390,18280,18280,18280,18280,0
|
|
20230614,182600,2651466390,18280,18280,18280,18280,0
|
|
20230614,182500,2651466390,18280,18280,18280,18280,0
|
|
20230614,182400,2651466390,18280,18280,18280,18280,0
|
|
20230614,182300,2651466390,18280,18280,18280,18280,0
|
|
20230614,182200,2651466390,18280,18280,18280,18280,0
|
|
20230614,182100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,182000,2651466390,18280,18280,18280,18280,0
|
|
20230614,181900,2651466390,18280,18280,18280,18280,0
|
|
20230614,181800,2651466390,18280,18280,18280,18280,0
|
|
20230614,181700,2651466390,18280,18280,18280,18280,0
|
|
20230614,181600,2651466390,18280,18280,18280,18280,0
|
|
20230614,181500,2651466390,18280,18280,18280,18280,0
|
|
20230614,181400,2651466390,18280,18280,18280,18280,0
|
|
20230614,181300,2651466390,18280,18280,18280,18280,0
|
|
20230614,181200,2651466390,18280,18280,18280,18280,0
|
|
20230614,181100,2651466390,18280,18280,18280,18280,0
|
|
20230614,181000,2651466390,18280,18280,18280,18280,0
|
|
20230614,180900,2651466390,18280,18280,18280,18280,0
|
|
20230614,180800,2651466390,18280,18280,18280,18280,0
|
|
20230614,180700,2651466390,18280,18280,18280,18280,0
|
|
20230614,180600,2651466390,18280,18280,18280,18280,0
|
|
20230614,180500,2651466390,18280,18280,18280,18280,0
|
|
20230614,180400,2651466390,18280,18280,18280,18280,0
|
|
20230614,180300,2651466390,18280,18280,18280,18280,0
|
|
20230614,180200,2651466390,18280,18280,18280,18280,0
|
|
20230614,180100,2651466390,18280,18280,18280,18280,0
|
|
20230614,180000,2651466390,18280,18280,18280,18280,0
|
|
20230614,175900,2651466390,18280,18280,18280,18280,0
|
|
20230614,175800,2651466390,18280,18280,18280,18280,0
|
|
20230614,175700,2651466390,18280,18280,18280,18280,0
|
|
20230614,175600,2651466390,18280,18280,18280,18280,0
|
|
20230614,175500,2651466390,18280,18280,18280,18280,0
|
|
20230614,175400,2651466390,18280,18280,18280,18280,0
|
|
20230614,175300,2651466390,18280,18280,18280,18280,0
|
|
20230614,175200,2651466390,18280,18280,18280,18280,0
|
|
20230614,175100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,175000,2651466390,18280,18280,18280,18280,0
|
|
20230614,174900,2651466390,18280,18280,18280,18280,0
|
|
20230614,174800,2651466390,18280,18280,18280,18280,0
|
|
20230614,174700,2651466390,18280,18280,18280,18280,0
|
|
20230614,174600,2651466390,18280,18280,18280,18280,0
|
|
20230614,174500,2651466390,18280,18280,18280,18280,0
|
|
20230614,174400,2651466390,18280,18280,18280,18280,0
|
|
20230614,174300,2651466390,18280,18280,18280,18280,0
|
|
20230614,174200,2651466390,18280,18280,18280,18280,0
|
|
20230614,174100,2651466390,18280,18280,18280,18280,0
|
|
20230614,174000,2651466390,18280,18280,18280,18280,0
|
|
20230614,173900,2651466390,18280,18280,18280,18280,0
|
|
20230614,173800,2651466390,18280,18280,18280,18280,0
|
|
20230614,173700,2651466390,18280,18280,18280,18280,0
|
|
20230614,173600,2651466390,18280,18280,18280,18280,0
|
|
20230614,173500,2651466390,18280,18280,18280,18280,0
|
|
20230614,173400,2651466390,18280,18280,18280,18280,0
|
|
20230614,173300,2651466390,18280,18280,18280,18280,0
|
|
20230614,173200,2651466390,18280,18280,18280,18280,0
|
|
20230614,173100,2651466390,18280,18280,18280,18280,0
|
|
20230614,173000,2651466390,18280,18280,18280,18280,0
|
|
20230614,172900,2651466390,18280,18280,18280,18280,0
|
|
20230614,172800,2651466390,18280,18280,18280,18280,0
|
|
20230614,172700,2651466390,18280,18280,18280,18280,0
|
|
20230614,172600,2651466390,18280,18280,18280,18280,0
|
|
20230614,172500,2651466390,18280,18280,18280,18280,0
|
|
20230614,172400,2651466390,18280,18280,18280,18280,0
|
|
20230614,172300,2651466390,18280,18280,18280,18280,0
|
|
20230614,172200,2651466390,18280,18280,18280,18280,0
|
|
20230614,172100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,172000,2651466390,18280,18280,18280,18280,0
|
|
20230614,171900,2651466390,18280,18280,18280,18280,0
|
|
20230614,171800,2651466390,18280,18280,18280,18280,0
|
|
20230614,171700,2651466390,18280,18280,18280,18280,0
|
|
20230614,171600,2651466390,18280,18280,18280,18280,0
|
|
20230614,171500,2651466390,18280,18280,18280,18280,0
|
|
20230614,171400,2651466390,18280,18280,18280,18280,0
|
|
20230614,171300,2651466390,18280,18280,18280,18280,0
|
|
20230614,171200,2651466390,18280,18280,18280,18280,0
|
|
20230614,171100,2651466390,18280,18280,18280,18280,0
|
|
20230614,171000,2651466390,18280,18280,18280,18280,0
|
|
20230614,170900,2651466390,18280,18280,18280,18280,0
|
|
20230614,170800,2651466390,18280,18280,18280,18280,0
|
|
20230614,170700,2651466390,18280,18280,18280,18280,0
|
|
20230614,170600,2651466390,18280,18280,18280,18280,0
|
|
20230614,170500,2651466390,18280,18280,18280,18280,0
|
|
20230614,170400,2651466390,18280,18280,18280,18280,0
|
|
20230614,170300,2651466390,18280,18280,18280,18280,0
|
|
20230614,170200,2651466390,18280,18280,18280,18280,0
|
|
20230614,170100,2651466390,18280,18280,18280,18280,0
|
|
20230614,170000,2651466390,18280,18280,18280,18280,0
|
|
20230614,165900,2651466390,18280,18280,18280,18280,0
|
|
20230614,165800,2651466390,18280,18280,18280,18280,0
|
|
20230614,165700,2651466390,18280,18280,18280,18280,0
|
|
20230614,165600,2651466390,18280,18280,18280,18280,0
|
|
20230614,165500,2651466390,18280,18280,18280,18280,0
|
|
20230614,165400,2651466390,18280,18280,18280,18280,0
|
|
20230614,165300,2651466390,18280,18280,18280,18280,0
|
|
20230614,165200,2651466390,18280,18280,18280,18280,0
|
|
20230614,165100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,165000,2651466390,18280,18280,18280,18280,0
|
|
20230614,164900,2651466390,18280,18280,18280,18280,0
|
|
20230614,164800,2651466390,18280,18280,18280,18280,0
|
|
20230614,164700,2651466390,18280,18280,18280,18280,0
|
|
20230614,164600,2651466390,18280,18280,18280,18280,0
|
|
20230614,164500,2651466390,18280,18280,18280,18280,0
|
|
20230614,164400,2651466390,18280,18280,18280,18280,0
|
|
20230614,164300,2651466390,18280,18280,18280,18280,0
|
|
20230614,164200,2651466390,18280,18280,18280,18280,0
|
|
20230614,164100,2651466390,18280,18280,18280,18280,0
|
|
20230614,164000,2651466390,18280,18280,18280,18280,0
|
|
20230614,163900,2651466390,18280,18280,18280,18280,0
|
|
20230614,163800,2651466390,18280,18280,18280,18280,0
|
|
20230614,163700,2651466390,18280,18280,18280,18280,0
|
|
20230614,163600,2651466390,18280,18280,18280,18280,0
|
|
20230614,163500,2651466390,18280,18280,18280,18280,0
|
|
20230614,163400,2651466390,18280,18280,18280,18280,0
|
|
20230614,163300,2651466390,18280,18280,18280,18280,0
|
|
20230614,163200,2651466390,18280,18280,18280,18280,0
|
|
20230614,163100,2651466390,18280,18280,18280,18280,0
|
|
20230614,163000,2651466390,18280,18280,18280,18280,0
|
|
20230614,162900,2651466390,18280,18280,18280,18280,0
|
|
20230614,162800,2651466390,18280,18280,18280,18280,0
|
|
20230614,162700,2651466390,18280,18280,18280,18280,0
|
|
20230614,162600,2651466390,18280,18280,18280,18280,0
|
|
20230614,162500,2651466390,18280,18280,18280,18280,0
|
|
20230614,162400,2651466390,18280,18280,18280,18280,0
|
|
20230614,162300,2651466390,18280,18280,18280,18280,0
|
|
20230614,162200,2651466390,18280,18280,18280,18280,0
|
|
20230614,162100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,162000,2651466390,18280,18280,18280,18280,0
|
|
20230614,161900,2651466390,18280,18280,18280,18280,0
|
|
20230614,161800,2651466390,18280,18280,18280,18280,0
|
|
20230614,161700,2651466390,18280,18280,18280,18280,0
|
|
20230614,161600,2651466390,18280,18280,18280,18280,0
|
|
20230614,161500,2651466390,18280,18280,18280,18280,0
|
|
20230614,161400,2651466390,18280,18280,18280,18280,0
|
|
20230614,161300,2651466390,18280,18280,18280,18280,0
|
|
20230614,161200,2651466390,18280,18280,18280,18280,0
|
|
20230614,161100,2651466390,18280,18280,18280,18280,0
|
|
20230614,161000,2651466390,18280,18280,18280,18280,0
|
|
20230614,160900,2651466390,18280,18280,18280,18280,0
|
|
20230614,160800,2651466390,18280,18280,18280,18280,0
|
|
20230614,160700,2651466390,18280,18280,18280,18280,0
|
|
20230614,160600,2651466390,18280,18280,18280,18280,0
|
|
20230614,160500,2651466390,18280,18280,18280,18280,0
|
|
20230614,160400,2651466390,18280,18280,18280,18280,0
|
|
20230614,160300,2651466390,18280,18280,18280,18280,0
|
|
20230614,160200,2651466390,18280,18280,18280,18280,0
|
|
20230614,160100,2651466390,18280,18280,18280,18280,0
|
|
20230614,160000,2651466390,18280,18280,18280,18280,0
|
|
20230614,155900,2651466390,18280,18280,18280,18280,0
|
|
20230614,155800,2651466390,18280,18280,18280,18280,0
|
|
20230614,155700,2651466390,18280,18280,18280,18280,0
|
|
20230614,155600,2651466390,18280,18280,18280,18280,0
|
|
20230614,155500,2651466390,18280,18280,18280,18280,0
|
|
20230614,155400,2651466390,18280,18280,18280,18280,0
|
|
20230614,155300,2651466390,18280,18280,18280,18280,0
|
|
20230614,155200,2651466390,18280,18280,18280,18280,0
|
|
20230614,155100,2651466390,18280,18280,18280,18280,2260
|
|
20230614,155000,2651466390,18280,18280,18280,18280,0
|
|
20230614,154900,2651466390,18280,18280,18280,18280,0
|
|
20230614,154800,2651466390,18280,18280,18280,18280,0
|
|
20230614,154700,2651466390,18280,18280,18280,18280,0
|
|
20230614,154600,2651466390,18280,18280,18280,18280,0
|
|
20230614,154500,2651466390,18280,18280,18280,18280,0
|
|
20230614,154400,2651466390,18280,18280,18280,18280,0
|
|
20230614,154300,2651466390,18280,18280,18280,18280,0
|
|
20230614,154200,2651466390,18280,18280,18280,18280,0
|
|
20230614,154100,2651466390,18280,18280,18280,18280,0
|
|
20230614,154000,2651466390,18280,18280,18280,18280,0
|
|
20230614,153900,2651466390,18280,18280,18280,18280,0
|
|
20230614,153800,2651466390,18280,18280,18280,18280,0
|
|
20230614,153700,2651466390,18280,18280,18280,18280,0
|
|
20230614,153600,2651466390,18280,18280,18280,18280,0
|
|
20230614,153500,2651466390,18280,18280,18280,18280,0
|
|
20230614,153400,2651466390,18280,18280,18280,18280,0
|
|
20230614,153300,2651466390,18280,18280,18280,18280,0
|
|
20230614,153200,2651466390,18280,18280,18280,18280,0
|
|
20230614,153100,2651466390,18280,18280,18280,18280,0
|
|
20230614,153000,2651466390,18280,18280,18280,18280,2260
|
|
20230614,152900,2610153590,18250,18250,18250,18250,0
|
|
20230614,152800,2610153590,18250,18250,18250,18250,0
|
|
20230614,152700,2610153590,18250,18250,18250,18250,0
|
|
20230614,152600,2610153590,18250,18250,18250,18250,0
|
|
20230614,152500,2610153590,18250,18250,18250,18250,0
|
|
20230614,152400,2610153590,18250,18250,18250,18250,0
|
|
20230614,152300,2610153590,18250,18250,18250,18250,0
|
|
20230614,152200,2610153590,18250,18250,18250,18250,0
|
|
20230614,152100,2610153590,18250,18250,18250,18250,0
|
|
20230614,152000,2610153590,18250,18250,18250,18250,0
|
|
20230614,151900,2610153590,18250,18240,18250,18240,62
|
|
20230614,151800,2609022110,18240,18240,18240,18240,5
|
|
20230614,151700,2608930910,18240,18230,18240,18230,292
|
|
20230614,151600,2603605400,18230,18240,18240,18230,157
|
|
20230614,151500,2600742280,18220,18240,18240,18220,13
|
|
20230614,151400,2600505200,18220,18220,18220,18220,103
|
|
20230614,151300,2598628540,18220,18210,18220,18210,44
|
|
20230614,151200,2597826880,18210,18210,18210,18210,0
|
|
20230614,151100,2597826880,18210,18210,18210,18200,517
|
|
20230614,151000,2588412330,18210,18210,18210,18210,3
|
|
20230614,150900,2588357700,18210,18210,18210,18210,10
|
|
20230614,150800,2588175600,18210,18220,18220,18210,111
|
|
20230614,150700,2586153230,18200,18200,18200,18200,32
|
|
20230614,150600,2585570830,18200,18190,18200,18190,578
|
|
20230614,150500,2575052230,18200,18190,18200,18190,4
|
|
20230614,150400,2574979450,18190,18200,18200,18190,125
|
|
20230614,150300,2572704570,18200,18200,18200,18200,1
|
|
20230614,150200,2572686370,18200,18200,18200,18200,22
|
|
20230614,150100,2572285970,18200,18200,18200,18200,77
|
|
20230614,150000,2570884570,18210,18190,18210,18190,1001
|
|
20230614,145900,2552668370,18200,18200,18210,18200,678
|
|
20230614,145800,2540328740,18210,18210,18210,18200,1483
|
|
20230614,145700,2513331330,18210,18220,18220,18210,1040
|
|
20230614,145600,2494383300,18220,18220,18220,18220,79
|
|
20230614,145500,2492943920,18230,18230,18230,18230,18
|
|
20230614,145400,2492615780,18240,18240,18240,18240,90
|
|
20230614,145300,2490974180,18230,18230,18230,18230,2
|
|
20230614,145200,2490937720,18220,18230,18230,18220,126
|
|
20230614,145100,2488641220,18230,18230,18230,18230,0
|
|
20230614,145000,2488641220,18230,18230,18230,18230,42
|
|
20230614,144900,2487875560,18230,18230,18230,18230,2
|
|
20230614,144800,2487839100,18220,18240,18240,18220,1338
|
|
20230614,144700,2463457350,18230,18230,18240,18230,193
|
|
20230614,144600,2459938060,18230,18230,18230,18230,411
|
|
20230614,144500,2452445530,18230,18240,18240,18230,324
|
|
20230614,144400,2446538270,18240,18240,18240,18230,20
|
|
20230614,144300,2446173490,18230,18240,18240,18230,81
|
|
20230614,144200,2444696070,18240,18240,18240,18240,100
|
|
20230614,144100,2442872070,18240,18240,18240,18240,2
|
|
20230614,144000,2442835590,18230,18250,18250,18230,608
|
|
20230614,143900,2431750520,18240,18240,18240,18240,0
|
|
20230614,143800,2431750520,18240,18250,18250,18240,17
|
|
20230614,143700,2431440290,18250,18250,18250,18240,7
|
|
20230614,143600,2431312560,18250,18250,18250,18250,16
|
|
20230614,143500,2431020560,18250,18250,18250,18250,2
|
|
20230614,143400,2430984060,18250,18250,18250,18250,2
|
|
20230614,143300,2430947560,18240,18240,18240,18240,0
|
|
20230614,143200,2430947560,18240,18240,18240,18240,0
|
|
20230614,143100,2430947560,18240,18270,18270,18240,5
|
|
20230614,143000,2430856330,18250,18250,18250,18230,81
|
|
20230614,142900,2429378620,18270,18250,18270,18240,675
|
|
20230614,142800,2417053400,18250,18240,18250,18230,300
|
|
20230614,142700,2411583620,18240,18240,18240,18240,103
|
|
20230614,142600,2409704900,18240,18240,18250,18240,14
|
|
20230614,142500,2409449490,18250,18240,18250,18240,150
|
|
20230614,142400,2406712750,18250,18240,18250,18230,282
|
|
20230614,142300,2401567650,18240,18240,18240,18230,135
|
|
20230614,142200,2399105980,18240,18230,18240,18230,11
|
|
20230614,142100,2398905370,18230,18240,18240,18230,541
|
|
20230614,142000,2389039120,18240,18250,18250,18240,122
|
|
20230614,141900,2386813640,18240,18250,18250,18240,109
|
|
20230614,141800,2384824420,18250,18250,18250,18250,124
|
|
20230614,141700,2382561420,18250,18260,18260,18250,102
|
|
20230614,141600,2380698920,18260,18260,18270,18250,66
|
|
20230614,141500,2379493580,18250,18250,18250,18240,60
|
|
20230614,141400,2378398830,18250,18240,18250,18240,497
|
|
20230614,141300,2369328830,18250,18260,18260,18250,895
|
|
20230614,141200,2352991050,18270,18270,18270,18270,60
|
|
20230614,141100,2351894850,18270,18260,18270,18260,2156
|
|
20230614,141000,2312505730,18260,18280,18280,18260,1120
|
|
20230614,140900,2292041010,18280,18280,18280,18280,81
|
|
20230614,140800,2290560330,18280,18280,18280,18280,391
|
|
20230614,140700,2283412850,18280,18290,18290,18280,85
|
|
20230614,140600,2281858440,18290,18290,18290,18290,326
|
|
20230614,140500,2275895900,18290,18300,18300,18290,1024
|
|
20230614,140400,2257166890,18300,18290,18310,18290,760
|
|
20230614,140300,2243266330,18300,18300,18300,18290,193
|
|
20230614,140200,2239735380,18300,18310,18310,18300,15
|
|
20230614,140100,2239460740,18300,18290,18310,18290,104
|
|
20230614,140000,2237558210,18290,18300,18300,18290,155
|
|
20230614,135900,2234722180,18300,18290,18300,18290,113
|
|
20230614,135800,2232654720,18290,18290,18300,18290,415
|
|
20230614,135700,2225063390,18290,18300,18300,18290,183
|
|
20230614,135600,2221715090,18290,18290,18290,18290,29
|
|
20230614,135500,2221184680,18300,18300,18300,18300,120
|
|
20230614,135400,2218988680,18290,18310,18310,18290,1829
|
|
20230614,135300,2185517960,18310,18320,18320,18310,2127
|
|
20230614,135200,2146572350,18310,18310,18320,18310,75
|
|
20230614,135100,2145198900,18310,18310,18310,18310,28
|
|
20230614,135000,2144686220,18310,18310,18310,18310,3
|
|
20230614,134900,2144631290,18310,18320,18320,18310,101
|
|
20230614,134800,2142781190,18320,18320,18320,18320,47
|
|
20230614,134700,2141920150,18340,18320,18340,18320,205
|
|
20230614,134600,2138160510,18330,18340,18340,18330,185
|
|
20230614,134500,2134769410,18340,18340,18340,18340,3
|
|
20230614,134400,2134714390,18340,18340,18340,18340,148
|
|
20230614,134300,2132000070,18330,18330,18350,18330,368
|
|
20230614,134200,2125250770,18330,18350,18350,18330,431
|
|
20230614,134100,2117344040,18350,18350,18350,18350,57
|
|
20230614,134000,2116298090,18360,18350,18360,18350,83
|
|
20230614,133900,2114774930,18360,18350,18360,18350,348
|
|
20230614,133800,2108389090,18360,18360,18360,18350,29
|
|
20230614,133700,2107856870,18350,18350,18350,18350,153
|
|
20230614,133600,2105049320,18350,18380,18380,18350,15
|
|
20230614,133500,2104774040,18340,18330,18380,18320,552
|
|
20230614,133400,2094655960,18320,18320,18320,18310,147
|
|
20230614,133300,2091963170,18320,18330,18330,18320,23
|
|
20230614,133200,2091541610,18320,18320,18320,18320,4
|
|
20230614,133100,2091468330,18320,18320,18320,18320,179
|
|
20230614,133000,2088189050,18320,18320,18320,18320,23
|
|
20230614,132900,2087767690,18320,18320,18320,18320,300
|
|
20230614,132800,2082271690,18330,18330,18330,18320,120
|
|
20230614,132700,2080072890,18320,18320,18320,18320,624
|
|
20230614,132600,2068641210,18320,18330,18330,18320,5
|
|
20230614,132500,2068549590,18320,18320,18330,18320,106
|
|
20230614,132400,2066607580,18410,18320,18410,18320,21
|
|
20230614,132300,2066221240,18410,18420,18420,18310,38
|
|
20230614,132200,2065523950,18310,18350,18450,18310,317
|
|
20230614,132100,2059717610,18330,18310,18330,18300,71
|
|
20230614,132000,2058417550,18300,18300,18300,18300,306
|
|
20230614,131900,2052817750,18300,18310,18320,18300,62
|
|
20230614,131800,2051683040,18310,18310,18320,18310,1149
|
|
20230614,131700,2030644590,18320,18320,18330,18310,421
|
|
20230614,131600,2022931880,18320,18330,18330,18320,555
|
|
20230614,131500,2012764270,18320,18320,18320,18320,55
|
|
20230614,131400,2011756670,18330,18330,18340,18330,291
|
|
20230614,131300,2006422630,18330,18340,18340,18330,48
|
|
20230614,131200,2005542520,18330,18330,18330,18330,7
|
|
20230614,131100,2005414210,18330,18330,18330,18330,52
|
|
20230614,131000,2004461050,18330,18330,18330,18330,165
|
|
20230614,130900,2001436600,18330,18330,18330,18330,3
|
|
20230614,130800,2001381610,18330,18330,18330,18330,52
|
|
20230614,130700,2000428450,18330,18330,18340,18330,50
|
|
20230614,130600,1999511750,18330,18340,18340,18330,11
|
|
20230614,130500,1999310040,18340,18340,18340,18340,81
|
|
20230614,130400,1997824500,18340,18340,18340,18340,0
|
|
20230614,130300,1997824500,18340,18330,18340,18330,26
|
|
20230614,130200,1997347860,18330,18340,18340,18330,72
|
|
20230614,130100,1996027630,18490,18330,18490,18330,603
|
|
20230614,130000,1984911340,18330,18330,18330,18330,41
|
|
20230614,125900,1984159810,18330,18340,18340,18330,366
|
|
20230614,125800,1977450920,18340,18340,18340,18340,26
|
|
20230614,125700,1976974080,18340,18340,18340,18340,4
|
|
20230614,125600,1976900720,18340,18340,18350,18340,61
|
|
20230614,125500,1975781930,18340,18340,18340,18340,59
|
|
20230614,125400,1974699870,18340,18340,18340,18340,3
|
|
20230614,125300,1974644850,18340,18350,18350,18340,280
|
|
20230614,125200,1969507680,18360,18350,18360,18350,28
|
|
20230614,125100,1968993630,18350,18360,18360,18350,487
|
|
20230614,125000,1960052350,18360,18360,18360,18360,98
|
|
20230614,124900,1958253070,18360,18360,18360,18360,32
|
|
20230614,124800,1957665550,18360,18360,18360,18360,2
|
|
20230614,124700,1957628830,18360,18360,18360,18360,50
|
|
20230614,124600,1956710830,18360,18380,18380,18360,526
|
|
20230614,124500,1947049320,18380,18380,18380,18380,2
|
|
20230614,124400,1947012560,18380,18390,18390,18380,78
|
|
20230614,124300,1945578890,18390,18390,18390,18390,17
|
|
20230614,124200,1945266260,18380,18380,18390,18380,250
|
|
20230614,124100,1940671160,18380,18380,18380,18380,50
|
|
20230614,124000,1939752160,18380,18380,18380,18380,3
|
|
20230614,123900,1939697020,18390,18380,18390,18380,56
|
|
20230614,123800,1938667700,18380,18380,18390,18380,165
|
|
20230614,123700,1935634150,18380,18380,18380,18380,3
|
|
20230614,123600,1935579010,18380,18380,18380,18380,102
|
|
20230614,123500,1933704250,18380,18390,18390,18380,41
|
|
20230614,123400,1932950470,18380,18390,18390,18380,17
|
|
20230614,123300,1932637910,18380,18380,18380,18380,79
|
|
20230614,123200,1931185890,18380,18380,18380,18380,3
|
|
20230614,123100,1931130750,18390,18390,18390,18390,48
|
|
20230614,123000,1930248030,18390,18390,18390,18390,59
|
|
20230614,122900,1929163020,18390,18390,18390,18390,17
|
|
20230614,122800,1928850390,18380,18380,18380,18380,25
|
|
20230614,122700,1928390890,18380,18400,18400,18380,61
|
|
20230614,122600,1927269320,18390,18390,18390,18390,66
|
|
20230614,122500,1926055580,18390,18390,18390,18390,4
|
|
20230614,122400,1925982020,18390,18390,18460,18390,65
|
|
20230614,122300,1924786300,18400,18400,18400,18400,5
|
|
20230614,122200,1924694300,18430,18440,18440,18430,19
|
|
20230614,122100,1924344110,18400,18400,18440,18400,99
|
|
20230614,122000,1922522350,18430,18390,18430,18390,37
|
|
20230614,121900,1921841580,18390,18390,18390,18390,3
|
|
20230614,121800,1921786410,18390,18450,18450,18380,79
|
|
20230614,121700,1920333550,18380,18460,18460,18380,508
|
|
20230614,121600,1910956430,18380,18380,18380,18380,44
|
|
20230614,121500,1910147710,18380,18390,18390,18380,53
|
|
20230614,121400,1909173560,18480,18420,18490,18380,646
|
|
20230614,121300,1897251980,18380,18380,18380,18380,52
|
|
20230614,121200,1896296220,18370,18370,18440,18370,106
|
|
20230614,121100,1894348370,18370,18430,18430,18370,14
|
|
20230614,121000,1894090530,18440,18380,18440,18370,23
|
|
20230614,120900,1893667000,18370,18370,18370,18370,103
|
|
20230614,120800,1891774890,18370,18380,18400,18370,32
|
|
20230614,120700,1891186960,18370,18380,18390,18370,102
|
|
20230614,120600,1889312460,18380,18370,18380,18370,70
|
|
20230614,120500,1888026020,18370,18370,18370,18370,149
|
|
20230614,120400,1885288890,18370,18390,18390,18370,46
|
|
20230614,120300,1884443590,18400,18350,18400,18350,55
|
|
20230614,120200,1883433150,18370,18350,18380,18350,31
|
|
20230614,120100,1882863600,18370,18350,18370,18340,100
|
|
20230614,120000,1881028690,18350,18350,18350,18350,3
|
|
20230614,115900,1880973640,18340,18380,18380,18340,4
|
|
20230614,115800,1880900240,18340,18340,18340,18340,61
|
|
20230614,115700,1879781500,18340,18350,18350,18340,95
|
|
20230614,115600,1878039170,18340,18340,18360,18340,266
|
|
20230614,115500,1873157920,18330,18350,18350,18330,80
|
|
20230614,115400,1871691430,18350,18330,18350,18330,20
|
|
20230614,115300,1871324570,18330,18330,18330,18330,0
|
|
20230614,115200,1871324570,18330,18430,18430,18330,574
|
|
20230614,115100,1860785920,18390,18330,18390,18330,664
|
|
20230614,115000,1848581020,18330,18330,18330,18330,93
|
|
20230614,114900,1846876330,18330,18330,18340,18330,398
|
|
20230614,114800,1839580790,18330,18330,18330,18330,25
|
|
20230614,114700,1839122540,18320,18320,18320,18320,144
|
|
20230614,114600,1836484460,18320,18330,18330,18320,158
|
|
20230614,114500,1833589580,18340,18340,18340,18330,7
|
|
20230614,114400,1833461230,18330,18330,18330,18330,16
|
|
20230614,114300,1833167950,18330,18380,18380,18320,118
|
|
20230614,114200,1831001000,18340,18340,18340,18340,67
|
|
20230614,114100,1829772220,18340,18320,18340,18310,10
|
|
20230614,114000,1829588960,18310,18310,18310,18310,50
|
|
20230614,113900,1828673460,18350,18310,18350,18310,43
|
|
20230614,113800,1827885170,18310,18310,18310,18310,429
|
|
20230614,113700,1820030180,18310,18330,18330,18310,120
|
|
20230614,113600,1817832180,18320,18320,18330,18320,25
|
|
20230614,113500,1817373980,18310,18320,18320,18310,21
|
|
20230614,113400,1816989320,18320,18320,18330,18320,31
|
|
20230614,113300,1816421370,18320,18340,18340,18320,568
|
|
20230614,113200,1806008810,18350,18350,18350,18340,15
|
|
20230614,113100,1805733580,18350,18390,18390,18350,155
|
|
20230614,113000,1802885710,18380,18380,18390,18380,31
|
|
20230614,112900,1802315850,18380,18380,18380,18370,93
|
|
20230614,112800,1800606980,18380,18400,18400,18380,60
|
|
20230614,112700,1799503160,18400,18400,18410,18400,109
|
|
20230614,112600,1797497300,18400,18410,18410,18400,76
|
|
20230614,112500,1796098160,18410,18410,18410,18410,7
|
|
20230614,112400,1795969290,18410,18410,18410,18410,0
|
|
20230614,112300,1795969290,18410,18430,18430,18400,132
|
|
20230614,112200,1793539370,18430,18410,18430,18400,175
|
|
20230614,112100,1790318570,18400,18330,18400,18330,697
|
|
20230614,112000,1777511530,18340,18340,18340,18330,67
|
|
20230614,111900,1776283000,18330,18380,18380,18330,6
|
|
20230614,111800,1776172870,18380,18380,18380,18320,61
|
|
20230614,111700,1775054330,18380,18370,18380,18320,221
|
|
20230614,111600,1771001130,18370,18310,18370,18310,326
|
|
20230614,111500,1765016410,18300,18290,18300,18290,294
|
|
20230614,111400,1759636270,18300,18300,18300,18290,722
|
|
20230614,111300,1746425040,18290,18350,18350,18290,7813
|
|
20230614,111200,1603299050,18350,18360,18360,18350,756
|
|
20230614,111100,1589423750,18360,18380,18380,18360,848
|
|
20230614,111000,1573846740,18370,18370,18370,18370,165
|
|
20230614,110900,1570815690,18390,18390,18390,18380,425
|
|
20230614,110800,1563003250,18390,18360,18390,18360,145
|
|
20230614,110700,1560338080,18360,18360,18360,18360,140
|
|
20230614,110600,1557767680,18350,18360,18370,18350,267
|
|
20230614,110500,1552867350,18360,18360,18370,18360,585
|
|
20230614,110400,1542126480,18360,18360,18370,18360,32
|
|
20230614,110300,1541538820,18370,18390,18390,18360,595
|
|
20230614,110200,1530613250,18360,18370,18370,18360,1088
|
|
20230614,110100,1510633930,18370,18390,18390,18370,1636
|
|
20230614,110000,1480571930,18390,18390,18390,18390,920
|
|
20230614,105900,1463653130,18390,18410,18410,18390,486
|
|
20230614,105800,1454713580,18410,18400,18410,18400,986
|
|
20230614,105700,1436570190,18400,18410,18420,18400,6
|
|
20230614,105600,1436459730,18400,18420,18420,18400,432
|
|
20230614,105500,1428505710,18430,18430,18440,18430,119
|
|
20230614,105400,1426312500,18430,18420,18430,18420,745
|
|
20230614,105300,1412589540,18420,18430,18440,18420,531
|
|
20230614,105200,1402803490,18430,18430,18440,18430,230
|
|
20230614,105100,1398564580,18430,18430,18430,18430,57
|
|
20230614,105000,1397514070,18430,18440,18440,18430,21
|
|
20230614,104900,1397126970,18440,18430,18440,18420,254
|
|
20230614,104800,1392446130,18430,18420,18430,18420,101
|
|
20230614,104700,1390585500,18420,18430,18430,18420,300
|
|
20230614,104600,1385056530,18420,18430,18430,18420,9
|
|
20230614,104500,1384890690,18430,18420,18430,18420,73
|
|
20230614,104400,1383545990,18420,18420,18420,18420,45
|
|
20230614,104300,1382717090,18450,18450,18450,18400,1082
|
|
20230614,104200,1362792810,18450,18430,18450,18430,63
|
|
20230614,104100,1361631390,18420,18430,18430,18420,37
|
|
20230614,104000,1360949660,18410,18410,18430,18410,59
|
|
20230614,103900,1359862990,18410,18390,18430,18390,166
|
|
20230614,103800,1356807110,18400,18420,18430,18390,40
|
|
20230614,103700,1356070700,18420,18410,18420,18390,18
|
|
20230614,103600,1355739470,18380,18410,18420,18380,3577
|
|
20230614,103500,1289952440,18430,18420,18430,18410,32
|
|
20230614,103400,1289363190,18420,18430,18430,18410,574
|
|
20230614,103300,1278792110,18430,18430,18440,18420,547
|
|
20230614,103200,1268711670,18430,18450,18450,18430,40
|
|
20230614,103100,1267974230,18430,18450,18450,18430,668
|
|
20230614,103000,1255655040,18450,18450,18460,18450,37
|
|
20230614,102900,1254972340,18450,18450,18500,18450,113
|
|
20230614,102800,1252886490,18450,18440,18450,18440,225
|
|
20230614,102700,1248737060,18450,18450,18450,18440,89
|
|
20230614,102600,1247095610,18450,18490,18490,18450,956
|
|
20230614,102500,1229447280,18490,18470,18500,18470,167
|
|
20230614,102400,1226361600,18460,18460,18470,18460,58
|
|
20230614,102300,1225290910,18450,18450,18450,18450,2
|
|
20230614,102200,1225254010,18500,18460,18500,18450,346
|
|
20230614,102100,1218864990,18460,18480,18480,18460,48
|
|
20230614,102000,1217978250,18480,18480,18480,18450,84
|
|
20230614,101900,1216426890,18480,18450,18480,18440,39
|
|
20230614,101800,1215707500,18450,18450,18460,18440,2250
|
|
20230614,101700,1174177420,18440,18440,18440,18440,33
|
|
20230614,101600,1173568900,18440,18400,18450,18400,355
|
|
20230614,101500,1167034690,18400,18420,18460,18400,1017
|
|
20230614,101400,1148317270,18410,18400,18410,18400,203
|
|
20230614,101300,1144581700,18400,18390,18400,18390,79
|
|
20230614,101200,1143128610,18390,18410,18410,18390,889
|
|
20230614,101100,1126778470,18410,18400,18410,18400,192
|
|
20230614,101000,1123244570,18400,18400,18410,18400,223
|
|
20230614,100900,1119141360,18410,18410,18410,18400,237
|
|
20230614,100800,1114778230,18410,18400,18410,18400,28
|
|
20230614,100700,1114263000,18400,18380,18400,18380,345
|
|
20230614,100600,1107916060,18410,18370,18410,18370,874
|
|
20230614,100500,1091857310,18370,18370,18380,18360,252
|
|
20230614,100400,1087228480,18370,18380,18390,18370,891
|
|
20230614,100300,1070855130,18390,18400,18410,18390,1048
|
|
20230614,100200,1051576660,18400,18400,18410,18400,350
|
|
20230614,100100,1045136630,18410,18410,18410,18400,704
|
|
20230614,100000,1032182660,18420,18460,18460,18410,787
|
|
20230614,095900,1017672940,18460,18390,18460,18390,667
|
|
20230614,095800,1005400820,18400,18380,18400,18380,111
|
|
20230614,095700,1003359420,18380,18380,18400,18350,1524
|
|
20230614,095600,975367240,18380,18460,18460,18380,1799
|
|
20230614,095500,942254320,18460,18450,18460,18430,297
|
|
20230614,095400,936776550,18440,18450,18450,18440,142
|
|
20230614,095300,934156910,18440,18470,18470,18440,105
|
|
20230614,095200,932219790,18450,18460,18460,18450,157
|
|
20230614,095100,929322070,18460,18460,18460,18460,2
|
|
20230614,095000,929285150,18470,18520,18520,18470,692
|
|
20230614,094900,916488830,18510,18590,18600,18510,154
|
|
20230614,094800,913632450,18630,18630,18640,18560,301
|
|
20230614,094700,908038130,18630,18470,18650,18450,2072
|
|
20230614,094600,869658180,18470,18610,18610,18450,1147
|
|
20230614,094500,848418610,18600,18610,18610,18550,139
|
|
20230614,094400,845833030,18550,18510,18550,18500,606
|
|
20230614,094300,834610900,18500,18490,18550,18490,517
|
|
20230614,094200,825046900,18490,18490,18500,18400,182
|
|
20230614,094100,821687780,18500,18360,18550,18360,432
|
|
20230614,094000,813735800,18430,18330,18430,18330,1980
|
|
20230614,093900,777363770,18330,18400,18400,18300,3791
|
|
20230614,093800,707815230,18390,18450,18450,18390,1198
|
|
20230614,093700,685767130,18460,18500,18500,18410,1629
|
|
20230614,093600,655718360,18470,18540,18540,18470,2086
|
|
20230614,093500,617126710,18550,18610,18610,18550,1466
|
|
20230614,093400,589909580,18600,18620,18650,18600,1807
|
|
20230614,093300,556278260,18630,18650,18650,18620,464
|
|
20230614,093200,547629740,18650,18680,18680,18650,1717
|
|
20230614,093100,515581430,18690,18680,18690,18680,173
|
|
20230614,093000,512348990,18690,18710,18710,18690,932
|
|
20230614,092900,494923560,18700,18690,18700,18690,122
|
|
20230614,092800,492642330,18690,18690,18700,18690,748
|
|
20230614,092700,478661700,18690,18760,18760,18680,2824
|
|
20230614,092600,425789490,18770,18810,18810,18760,539
|
|
20230614,092500,415669870,18800,18820,18820,18800,80
|
|
20230614,092400,414165790,18820,18830,18830,18820,216
|
|
20230614,092300,410099310,18830,18840,18840,18830,107
|
|
20230614,092200,408083530,18830,18800,18830,18770,401
|
|
20230614,092100,400552530,18840,18850,18850,18740,117
|
|
20230614,092000,398355650,18850,18770,18850,18700,2331
|
|
20230614,091900,354715630,18700,18870,18870,18700,4326
|
|
20230614,091800,273480490,18870,18900,18900,18860,632
|
|
20230614,091700,261546430,18900,19000,19000,18900,701
|
|
20230614,091600,248263050,19000,19020,19020,19000,5765
|
|
20230614,091500,138704990,19020,19070,19070,19020,2321
|
|
20230614,091400,94517760,19080,19100,19100,19080,277
|
|
20230614,091300,89230370,19100,19150,19150,19100,1367
|
|
20230614,091200,63099520,19150,19140,19150,19140,654
|
|
20230614,091100,50578040,19130,19140,19140,19120,452
|
|
20230614,091000,41929610,19130,19150,19150,19130,308
|
|
20230614,090900,36033180,19150,19190,19190,19140,545
|
|
20230614,090800,25579290,19190,19210,19210,19190,600
|
|
20230614,090700,14060150,19210,19240,19240,19210,284
|
|
20230614,090600,8600330,19270,19270,19270,19270,0
|
|
20230614,090500,8600330,19270,19270,19270,19240,160
|
|
20230614,090400,5519800,19300,19300,19300,19300,1
|
|
20230614,090300,5500500,19300,19300,19300,19300,0
|
|
20230614,090200,5500500,19300,19300,19300,19300,0
|
|
20230614,090100,5500500,19300,19300,19300,19300,100
|
|
20230614,090000,3570500,19300,19300,19300,19300,185
|