733 lines
39 KiB
CSV
733 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,211000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,210900,8016943790,16990,16990,16990,16990,0
|
|
20230601,210800,8016943790,16990,16990,16990,16990,0
|
|
20230601,210700,8016943790,16990,16990,16990,16990,0
|
|
20230601,210600,8016943790,16990,16990,16990,16990,0
|
|
20230601,210500,8016943790,16990,16990,16990,16990,0
|
|
20230601,210400,8016943790,16990,16990,16990,16990,0
|
|
20230601,210300,8016943790,16990,16990,16990,16990,0
|
|
20230601,210200,8016943790,16990,16990,16990,16990,0
|
|
20230601,210100,8016943790,16990,16990,16990,16990,0
|
|
20230601,210000,8016943790,16990,16990,16990,16990,0
|
|
20230601,205900,8016943790,16990,16990,16990,16990,0
|
|
20230601,205800,8016943790,16990,16990,16990,16990,0
|
|
20230601,205700,8016943790,16990,16990,16990,16990,0
|
|
20230601,205600,8016943790,16990,16990,16990,16990,0
|
|
20230601,205500,8016943790,16990,16990,16990,16990,0
|
|
20230601,205400,8016943790,16990,16990,16990,16990,0
|
|
20230601,205300,8016943790,16990,16990,16990,16990,0
|
|
20230601,205200,8016943790,16990,16990,16990,16990,0
|
|
20230601,205100,8016943790,16990,16990,16990,16990,0
|
|
20230601,205000,8016943790,16990,16990,16990,16990,0
|
|
20230601,204900,8016943790,16990,16990,16990,16990,0
|
|
20230601,204800,8016943790,16990,16990,16990,16990,0
|
|
20230601,204700,8016943790,16990,16990,16990,16990,0
|
|
20230601,204600,8016943790,16990,16990,16990,16990,0
|
|
20230601,204500,8016943790,16990,16990,16990,16990,0
|
|
20230601,204400,8016943790,16990,16990,16990,16990,0
|
|
20230601,204300,8016943790,16990,16990,16990,16990,0
|
|
20230601,204200,8016943790,16990,16990,16990,16990,0
|
|
20230601,204100,8016943790,16990,16990,16990,16990,0
|
|
20230601,204000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,203900,8016943790,16990,16990,16990,16990,0
|
|
20230601,203800,8016943790,16990,16990,16990,16990,0
|
|
20230601,203700,8016943790,16990,16990,16990,16990,0
|
|
20230601,203600,8016943790,16990,16990,16990,16990,0
|
|
20230601,203500,8016943790,16990,16990,16990,16990,0
|
|
20230601,203400,8016943790,16990,16990,16990,16990,0
|
|
20230601,203300,8016943790,16990,16990,16990,16990,0
|
|
20230601,203200,8016943790,16990,16990,16990,16990,0
|
|
20230601,203100,8016943790,16990,16990,16990,16990,0
|
|
20230601,203000,8016943790,16990,16990,16990,16990,0
|
|
20230601,202900,8016943790,16990,16990,16990,16990,0
|
|
20230601,202800,8016943790,16990,16990,16990,16990,0
|
|
20230601,202700,8016943790,16990,16990,16990,16990,0
|
|
20230601,202600,8016943790,16990,16990,16990,16990,0
|
|
20230601,202500,8016943790,16990,16990,16990,16990,0
|
|
20230601,202400,8016943790,16990,16990,16990,16990,0
|
|
20230601,202300,8016943790,16990,16990,16990,16990,0
|
|
20230601,202200,8016943790,16990,16990,16990,16990,0
|
|
20230601,202100,8016943790,16990,16990,16990,16990,0
|
|
20230601,202000,8016943790,16990,16990,16990,16990,0
|
|
20230601,201900,8016943790,16990,16990,16990,16990,0
|
|
20230601,201800,8016943790,16990,16990,16990,16990,0
|
|
20230601,201700,8016943790,16990,16990,16990,16990,0
|
|
20230601,201600,8016943790,16990,16990,16990,16990,0
|
|
20230601,201500,8016943790,16990,16990,16990,16990,0
|
|
20230601,201400,8016943790,16990,16990,16990,16990,0
|
|
20230601,201300,8016943790,16990,16990,16990,16990,0
|
|
20230601,201200,8016943790,16990,16990,16990,16990,0
|
|
20230601,201100,8016943790,16990,16990,16990,16990,0
|
|
20230601,201000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,200900,8016943790,16990,16990,16990,16990,0
|
|
20230601,200800,8016943790,16990,16990,16990,16990,0
|
|
20230601,200700,8016943790,16990,16990,16990,16990,0
|
|
20230601,200600,8016943790,16990,16990,16990,16990,0
|
|
20230601,200500,8016943790,16990,16990,16990,16990,0
|
|
20230601,200400,8016943790,16990,16990,16990,16990,0
|
|
20230601,200300,8016943790,16990,16990,16990,16990,0
|
|
20230601,200200,8016943790,16990,16990,16990,16990,0
|
|
20230601,200100,8016943790,16990,16990,16990,16990,0
|
|
20230601,200000,8016943790,16990,16990,16990,16990,0
|
|
20230601,195900,8016943790,16990,16990,16990,16990,0
|
|
20230601,195800,8016943790,16990,16990,16990,16990,0
|
|
20230601,195700,8016943790,16990,16990,16990,16990,0
|
|
20230601,195600,8016943790,16990,16990,16990,16990,0
|
|
20230601,195500,8016943790,16990,16990,16990,16990,0
|
|
20230601,195400,8016943790,16990,16990,16990,16990,0
|
|
20230601,195300,8016943790,16990,16990,16990,16990,0
|
|
20230601,195200,8016943790,16990,16990,16990,16990,0
|
|
20230601,195100,8016943790,16990,16990,16990,16990,0
|
|
20230601,195000,8016943790,16990,16990,16990,16990,0
|
|
20230601,194900,8016943790,16990,16990,16990,16990,0
|
|
20230601,194800,8016943790,16990,16990,16990,16990,0
|
|
20230601,194700,8016943790,16990,16990,16990,16990,0
|
|
20230601,194600,8016943790,16990,16990,16990,16990,0
|
|
20230601,194500,8016943790,16990,16990,16990,16990,0
|
|
20230601,194400,8016943790,16990,16990,16990,16990,0
|
|
20230601,194300,8016943790,16990,16990,16990,16990,0
|
|
20230601,194200,8016943790,16990,16990,16990,16990,0
|
|
20230601,194100,8016943790,16990,16990,16990,16990,0
|
|
20230601,194000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,193900,8016943790,16990,16990,16990,16990,0
|
|
20230601,193800,8016943790,16990,16990,16990,16990,0
|
|
20230601,193700,8016943790,16990,16990,16990,16990,0
|
|
20230601,193600,8016943790,16990,16990,16990,16990,0
|
|
20230601,193500,8016943790,16990,16990,16990,16990,0
|
|
20230601,193400,8016943790,16990,16990,16990,16990,0
|
|
20230601,193300,8016943790,16990,16990,16990,16990,0
|
|
20230601,193200,8016943790,16990,16990,16990,16990,0
|
|
20230601,193100,8016943790,16990,16990,16990,16990,0
|
|
20230601,193000,8016943790,16990,16990,16990,16990,0
|
|
20230601,192900,8016943790,16990,16990,16990,16990,0
|
|
20230601,192800,8016943790,16990,16990,16990,16990,0
|
|
20230601,192700,8016943790,16990,16990,16990,16990,0
|
|
20230601,192600,8016943790,16990,16990,16990,16990,0
|
|
20230601,192500,8016943790,16990,16990,16990,16990,0
|
|
20230601,192400,8016943790,16990,16990,16990,16990,0
|
|
20230601,192300,8016943790,16990,16990,16990,16990,0
|
|
20230601,192200,8016943790,16990,16990,16990,16990,0
|
|
20230601,192100,8016943790,16990,16990,16990,16990,0
|
|
20230601,192000,8016943790,16990,16990,16990,16990,0
|
|
20230601,191900,8016943790,16990,16990,16990,16990,0
|
|
20230601,191800,8016943790,16990,16990,16990,16990,0
|
|
20230601,191700,8016943790,16990,16990,16990,16990,0
|
|
20230601,191600,8016943790,16990,16990,16990,16990,0
|
|
20230601,191500,8016943790,16990,16990,16990,16990,0
|
|
20230601,191400,8016943790,16990,16990,16990,16990,0
|
|
20230601,191300,8016943790,16990,16990,16990,16990,0
|
|
20230601,191200,8016943790,16990,16990,16990,16990,0
|
|
20230601,191100,8016943790,16990,16990,16990,16990,0
|
|
20230601,191000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,190900,8016943790,16990,16990,16990,16990,0
|
|
20230601,190800,8016943790,16990,16990,16990,16990,0
|
|
20230601,190700,8016943790,16990,16990,16990,16990,0
|
|
20230601,190600,8016943790,16990,16990,16990,16990,0
|
|
20230601,190500,8016943790,16990,16990,16990,16990,0
|
|
20230601,190400,8016943790,16990,16990,16990,16990,0
|
|
20230601,190300,8016943790,16990,16990,16990,16990,0
|
|
20230601,190200,8016943790,16990,16990,16990,16990,0
|
|
20230601,190100,8016943790,16990,16990,16990,16990,0
|
|
20230601,190000,8016943790,16990,16990,16990,16990,0
|
|
20230601,185900,8016943790,16990,16990,16990,16990,0
|
|
20230601,185800,8016943790,16990,16990,16990,16990,0
|
|
20230601,185700,8016943790,16990,16990,16990,16990,0
|
|
20230601,185600,8016943790,16990,16990,16990,16990,0
|
|
20230601,185500,8016943790,16990,16990,16990,16990,0
|
|
20230601,185400,8016943790,16990,16990,16990,16990,0
|
|
20230601,185300,8016943790,16990,16990,16990,16990,0
|
|
20230601,185200,8016943790,16990,16990,16990,16990,0
|
|
20230601,185100,8016943790,16990,16990,16990,16990,0
|
|
20230601,185000,8016943790,16990,16990,16990,16990,0
|
|
20230601,184900,8016943790,16990,16990,16990,16990,0
|
|
20230601,184800,8016943790,16990,16990,16990,16990,0
|
|
20230601,184700,8016943790,16990,16990,16990,16990,0
|
|
20230601,184600,8016943790,16990,16990,16990,16990,0
|
|
20230601,184500,8016943790,16990,16990,16990,16990,0
|
|
20230601,184400,8016943790,16990,16990,16990,16990,0
|
|
20230601,184300,8016943790,16990,16990,16990,16990,0
|
|
20230601,184200,8016943790,16990,16990,16990,16990,0
|
|
20230601,184100,8016943790,16990,16990,16990,16990,0
|
|
20230601,184000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,183900,8016943790,16990,16990,16990,16990,0
|
|
20230601,183800,8016943790,16990,16990,16990,16990,0
|
|
20230601,183700,8016943790,16990,16990,16990,16990,0
|
|
20230601,183600,8016943790,16990,16990,16990,16990,0
|
|
20230601,183500,8016943790,16990,16990,16990,16990,0
|
|
20230601,183400,8016943790,16990,16990,16990,16990,0
|
|
20230601,183300,8016943790,16990,16990,16990,16990,0
|
|
20230601,183200,8016943790,16990,16990,16990,16990,0
|
|
20230601,183100,8016943790,16990,16990,16990,16990,0
|
|
20230601,183000,8016943790,16990,16990,16990,16990,0
|
|
20230601,182900,8016943790,16990,16990,16990,16990,0
|
|
20230601,182800,8016943790,16990,16990,16990,16990,0
|
|
20230601,182700,8016943790,16990,16990,16990,16990,0
|
|
20230601,182600,8016943790,16990,16990,16990,16990,0
|
|
20230601,182500,8016943790,16990,16990,16990,16990,0
|
|
20230601,182400,8016943790,16990,16990,16990,16990,0
|
|
20230601,182300,8016943790,16990,16990,16990,16990,0
|
|
20230601,182200,8016943790,16990,16990,16990,16990,0
|
|
20230601,182100,8016943790,16990,16990,16990,16990,0
|
|
20230601,182000,8016943790,16990,16990,16990,16990,0
|
|
20230601,181900,8016943790,16990,16990,16990,16990,0
|
|
20230601,181800,8016943790,16990,16990,16990,16990,0
|
|
20230601,181700,8016943790,16990,16990,16990,16990,0
|
|
20230601,181600,8016943790,16990,16990,16990,16990,0
|
|
20230601,181500,8016943790,16990,16990,16990,16990,0
|
|
20230601,181400,8016943790,16990,16990,16990,16990,0
|
|
20230601,181300,8016943790,16990,16990,16990,16990,0
|
|
20230601,181200,8016943790,16990,16990,16990,16990,0
|
|
20230601,181100,8016943790,16990,16990,16990,16990,0
|
|
20230601,181000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,180900,8016943790,16990,16990,16990,16990,0
|
|
20230601,180800,8016943790,16990,16990,16990,16990,0
|
|
20230601,180700,8016943790,16990,16990,16990,16990,0
|
|
20230601,180600,8016943790,16990,16990,16990,16990,0
|
|
20230601,180500,8016943790,16990,16990,16990,16990,0
|
|
20230601,180400,8016943790,16990,16990,16990,16990,0
|
|
20230601,180300,8016943790,16990,16990,16990,16990,0
|
|
20230601,180200,8016943790,16990,16990,16990,16990,0
|
|
20230601,180100,8016943790,16990,16990,16990,16990,0
|
|
20230601,180000,8016943790,16990,16990,16990,16990,0
|
|
20230601,175900,8016943790,16990,16990,16990,16990,0
|
|
20230601,175800,8016943790,16990,16990,16990,16990,0
|
|
20230601,175700,8016943790,16990,16990,16990,16990,0
|
|
20230601,175600,8016943790,16990,16990,16990,16990,0
|
|
20230601,175500,8016943790,16990,16990,16990,16990,0
|
|
20230601,175400,8016943790,16990,16990,16990,16990,0
|
|
20230601,175300,8016943790,16990,16990,16990,16990,0
|
|
20230601,175200,8016943790,16990,16990,16990,16990,0
|
|
20230601,175100,8016943790,16990,16990,16990,16990,0
|
|
20230601,175000,8016943790,16990,16990,16990,16990,0
|
|
20230601,174900,8016943790,16990,16990,16990,16990,0
|
|
20230601,174800,8016943790,16990,16990,16990,16990,0
|
|
20230601,174700,8016943790,16990,16990,16990,16990,0
|
|
20230601,174600,8016943790,16990,16990,16990,16990,0
|
|
20230601,174500,8016943790,16990,16990,16990,16990,0
|
|
20230601,174400,8016943790,16990,16990,16990,16990,0
|
|
20230601,174300,8016943790,16990,16990,16990,16990,0
|
|
20230601,174200,8016943790,16990,16990,16990,16990,0
|
|
20230601,174100,8016943790,16990,16990,16990,16990,0
|
|
20230601,174000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,173900,8016943790,16990,16990,16990,16990,0
|
|
20230601,173800,8016943790,16990,16990,16990,16990,0
|
|
20230601,173700,8016943790,16990,16990,16990,16990,0
|
|
20230601,173600,8016943790,16990,16990,16990,16990,0
|
|
20230601,173500,8016943790,16990,16990,16990,16990,0
|
|
20230601,173400,8016943790,16990,16990,16990,16990,0
|
|
20230601,173300,8016943790,16990,16990,16990,16990,0
|
|
20230601,173200,8016943790,16990,16990,16990,16990,0
|
|
20230601,173100,8016943790,16990,16990,16990,16990,0
|
|
20230601,173000,8016943790,16990,16990,16990,16990,0
|
|
20230601,172900,8016943790,16990,16990,16990,16990,0
|
|
20230601,172800,8016943790,16990,16990,16990,16990,0
|
|
20230601,172700,8016943790,16990,16990,16990,16990,0
|
|
20230601,172600,8016943790,16990,16990,16990,16990,0
|
|
20230601,172500,8016943790,16990,16990,16990,16990,0
|
|
20230601,172400,8016943790,16990,16990,16990,16990,0
|
|
20230601,172300,8016943790,16990,16990,16990,16990,0
|
|
20230601,172200,8016943790,16990,16990,16990,16990,0
|
|
20230601,172100,8016943790,16990,16990,16990,16990,0
|
|
20230601,172000,8016943790,16990,16990,16990,16990,0
|
|
20230601,171900,8016943790,16990,16990,16990,16990,0
|
|
20230601,171800,8016943790,16990,16990,16990,16990,0
|
|
20230601,171700,8016943790,16990,16990,16990,16990,0
|
|
20230601,171600,8016943790,16990,16990,16990,16990,0
|
|
20230601,171500,8016943790,16990,16990,16990,16990,0
|
|
20230601,171400,8016943790,16990,16990,16990,16990,0
|
|
20230601,171300,8016943790,16990,16990,16990,16990,0
|
|
20230601,171200,8016943790,16990,16990,16990,16990,0
|
|
20230601,171100,8016943790,16990,16990,16990,16990,0
|
|
20230601,171000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,170900,8016943790,16990,16990,16990,16990,0
|
|
20230601,170800,8016943790,16990,16990,16990,16990,0
|
|
20230601,170700,8016943790,16990,16990,16990,16990,0
|
|
20230601,170600,8016943790,16990,16990,16990,16990,0
|
|
20230601,170500,8016943790,16990,16990,16990,16990,0
|
|
20230601,170400,8016943790,16990,16990,16990,16990,0
|
|
20230601,170300,8016943790,16990,16990,16990,16990,0
|
|
20230601,170200,8016943790,16990,16990,16990,16990,0
|
|
20230601,170100,8016943790,16990,16990,16990,16990,0
|
|
20230601,170000,8016943790,16990,16990,16990,16990,0
|
|
20230601,165900,8016943790,16990,16990,16990,16990,0
|
|
20230601,165800,8016943790,16990,16990,16990,16990,0
|
|
20230601,165700,8016943790,16990,16990,16990,16990,0
|
|
20230601,165600,8016943790,16990,16990,16990,16990,0
|
|
20230601,165500,8016943790,16990,16990,16990,16990,0
|
|
20230601,165400,8016943790,16990,16990,16990,16990,0
|
|
20230601,165300,8016943790,16990,16990,16990,16990,0
|
|
20230601,165200,8016943790,16990,16990,16990,16990,0
|
|
20230601,165100,8016943790,16990,16990,16990,16990,0
|
|
20230601,165000,8016943790,16990,16990,16990,16990,0
|
|
20230601,164900,8016943790,16990,16990,16990,16990,0
|
|
20230601,164800,8016943790,16990,16990,16990,16990,0
|
|
20230601,164700,8016943790,16990,16990,16990,16990,0
|
|
20230601,164600,8016943790,16990,16990,16990,16990,0
|
|
20230601,164500,8016943790,16990,16990,16990,16990,0
|
|
20230601,164400,8016943790,16990,16990,16990,16990,0
|
|
20230601,164300,8016943790,16990,16990,16990,16990,0
|
|
20230601,164200,8016943790,16990,16990,16990,16990,0
|
|
20230601,164100,8016943790,16990,16990,16990,16990,0
|
|
20230601,164000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,163900,8016943790,16990,16990,16990,16990,0
|
|
20230601,163800,8016943790,16990,16990,16990,16990,0
|
|
20230601,163700,8016943790,16990,16990,16990,16990,0
|
|
20230601,163600,8016943790,16990,16990,16990,16990,0
|
|
20230601,163500,8016943790,16990,16990,16990,16990,0
|
|
20230601,163400,8016943790,16990,16990,16990,16990,0
|
|
20230601,163300,8016943790,16990,16990,16990,16990,0
|
|
20230601,163200,8016943790,16990,16990,16990,16990,0
|
|
20230601,163100,8016943790,16990,16990,16990,16990,0
|
|
20230601,163000,8016943790,16990,16990,16990,16990,0
|
|
20230601,162900,8016943790,16990,16990,16990,16990,0
|
|
20230601,162800,8016943790,16990,16990,16990,16990,0
|
|
20230601,162700,8016943790,16990,16990,16990,16990,0
|
|
20230601,162600,8016943790,16990,16990,16990,16990,0
|
|
20230601,162500,8016943790,16990,16990,16990,16990,0
|
|
20230601,162400,8016943790,16990,16990,16990,16990,0
|
|
20230601,162300,8016943790,16990,16990,16990,16990,0
|
|
20230601,162200,8016943790,16990,16990,16990,16990,0
|
|
20230601,162100,8016943790,16990,16990,16990,16990,0
|
|
20230601,162000,8016943790,16990,16990,16990,16990,0
|
|
20230601,161900,8016943790,16990,16990,16990,16990,0
|
|
20230601,161800,8016943790,16990,16990,16990,16990,0
|
|
20230601,161700,8016943790,16990,16990,16990,16990,0
|
|
20230601,161600,8016943790,16990,16990,16990,16990,0
|
|
20230601,161500,8016943790,16990,16990,16990,16990,0
|
|
20230601,161400,8016943790,16990,16990,16990,16990,0
|
|
20230601,161300,8016943790,16990,16990,16990,16990,0
|
|
20230601,161200,8016943790,16990,16990,16990,16990,0
|
|
20230601,161100,8016943790,16990,16990,16990,16990,0
|
|
20230601,161000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,160900,8016943790,16990,16990,16990,16990,0
|
|
20230601,160800,8016943790,16990,16990,16990,16990,0
|
|
20230601,160700,8016943790,16990,16990,16990,16990,0
|
|
20230601,160600,8016943790,16990,16990,16990,16990,0
|
|
20230601,160500,8016943790,16990,16990,16990,16990,0
|
|
20230601,160400,8016943790,16990,16990,16990,16990,0
|
|
20230601,160300,8016943790,16990,16990,16990,16990,0
|
|
20230601,160200,8016943790,16990,16990,16990,16990,0
|
|
20230601,160100,8016943790,16990,16990,16990,16990,0
|
|
20230601,160000,8016943790,16990,16990,16990,16990,0
|
|
20230601,155900,8016943790,16990,16990,16990,16990,0
|
|
20230601,155800,8016943790,16990,16990,16990,16990,0
|
|
20230601,155700,8016943790,16990,16990,16990,16990,0
|
|
20230601,155600,8016943790,16990,16990,16990,16990,0
|
|
20230601,155500,8016943790,16990,16990,16990,16990,0
|
|
20230601,155400,8016943790,16990,16990,16990,16990,0
|
|
20230601,155300,8016943790,16990,16990,16990,16990,0
|
|
20230601,155200,8016943790,16990,16990,16990,16990,0
|
|
20230601,155100,8016943790,16990,16990,16990,16990,0
|
|
20230601,155000,8016943790,16990,16990,16990,16990,0
|
|
20230601,154900,8016943790,16990,16990,16990,16990,0
|
|
20230601,154800,8016943790,16990,16990,16990,16990,0
|
|
20230601,154700,8016943790,16990,16990,16990,16990,0
|
|
20230601,154600,8016943790,16990,16990,16990,16990,0
|
|
20230601,154500,8016943790,16990,16990,16990,16990,0
|
|
20230601,154400,8016943790,16990,16990,16990,16990,0
|
|
20230601,154300,8016943790,16990,16990,16990,16990,0
|
|
20230601,154200,8016943790,16990,16990,16990,16990,0
|
|
20230601,154100,8016943790,16990,16990,16990,16990,0
|
|
20230601,154000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,153900,8016943790,16990,16990,16990,16990,0
|
|
20230601,153800,8016943790,16990,16990,16990,16990,0
|
|
20230601,153700,8016943790,16990,16990,16990,16990,0
|
|
20230601,153600,8016943790,16990,16990,16990,16990,0
|
|
20230601,153500,8016943790,16990,16990,16990,16990,0
|
|
20230601,153400,8016943790,16990,16990,16990,16990,0
|
|
20230601,153300,8016943790,16990,16990,16990,16990,0
|
|
20230601,153200,8016943790,16990,16990,16990,16990,0
|
|
20230601,153100,8016943790,16990,16990,16990,16990,0
|
|
20230601,153000,8016943790,16990,16990,16990,16990,4445
|
|
20230601,152900,7941423240,17040,17040,17040,17040,0
|
|
20230601,152800,7941423240,17040,17040,17040,17040,0
|
|
20230601,152700,7941423240,17040,17040,17040,17040,0
|
|
20230601,152600,7941423240,17040,17040,17040,17040,0
|
|
20230601,152500,7941423240,17040,17040,17040,17040,0
|
|
20230601,152400,7941423240,17040,17040,17040,17040,0
|
|
20230601,152300,7941423240,17040,17040,17040,17040,0
|
|
20230601,152200,7941423240,17040,17040,17040,17040,0
|
|
20230601,152100,7941423240,17040,17040,17040,17040,0
|
|
20230601,152000,7941423240,17040,17040,17040,17040,0
|
|
20230601,151900,7941423240,17040,17070,17070,17040,660
|
|
20230601,151800,7930163590,17070,17010,17070,17010,961
|
|
20230601,151700,7913779350,17010,16990,17010,16990,1182
|
|
20230601,151600,7893680170,16990,16990,17000,16990,1350
|
|
20230601,151500,7870732420,16990,16990,17000,16980,335
|
|
20230601,151400,7865041210,16990,16990,16990,16990,834
|
|
20230601,151300,7850871550,16990,17000,17000,16990,315
|
|
20230601,151200,7845517720,17010,17000,17020,17000,216
|
|
20230601,151100,7841843610,17030,17020,17030,17020,293
|
|
20230601,151000,7836855680,17020,16990,17020,16990,170
|
|
20230601,150900,7833964690,17000,16980,17000,16970,223
|
|
20230601,150800,7830177740,16970,16970,16980,16970,806
|
|
20230601,150700,7816499770,16970,16960,16970,16960,358
|
|
20230601,150600,7810425910,16960,16960,16960,16930,826
|
|
20230601,150500,7796433880,16950,16950,16960,16950,122
|
|
20230601,150400,7794365910,16950,16950,16950,16950,85
|
|
20230601,150300,7792925160,16950,16950,16960,16950,37
|
|
20230601,150200,7792298000,16950,16960,16960,16950,196
|
|
20230601,150100,7788974150,16960,16990,16990,16960,70
|
|
20230601,150000,7787786050,16990,16990,16990,16990,1
|
|
20230601,145900,7787769060,16960,16960,16960,16960,364
|
|
20230601,145800,7781595620,16960,16980,16980,16960,65
|
|
20230601,145700,7780492020,16980,16960,16980,16960,835
|
|
20230601,145600,7766321080,16960,16960,16960,16960,30
|
|
20230601,145500,7765812280,16960,16920,16970,16920,241
|
|
20230601,145400,7761729110,16920,16920,16920,16910,464
|
|
20230601,145300,7753881610,16970,16920,16970,16920,580
|
|
20230601,145200,7744067960,16920,16960,16960,16910,4365
|
|
20230601,145100,7670181330,16960,16970,16970,16960,143
|
|
20230601,145000,7667754920,16980,16980,16980,16970,145
|
|
20230601,144900,7665293440,16980,16990,16990,16980,25
|
|
20230601,144800,7664868890,16990,16980,16990,16980,24
|
|
20230601,144700,7664461320,16980,16980,16980,16980,0
|
|
20230601,144600,7664461320,16980,16980,16980,16980,0
|
|
20230601,144500,7664461320,16980,16970,16980,16970,312
|
|
20230601,144400,7659164470,16970,16970,16970,16970,37
|
|
20230601,144300,7658536580,16980,16940,16980,16940,7
|
|
20230601,144200,7658417960,16980,16980,16980,16980,2
|
|
20230601,144100,7658384000,16940,16940,16940,16940,304
|
|
20230601,144000,7653234240,16940,16940,16940,16940,582
|
|
20230601,143900,7643375160,16940,16970,16970,16940,1460
|
|
20230601,143800,7618627150,16970,16970,16970,16970,0
|
|
20230601,143700,7618627150,16970,16970,16970,16970,13
|
|
20230601,143600,7618406540,16960,16960,16960,16960,0
|
|
20230601,143500,7618406540,16960,16960,16960,16960,4
|
|
20230601,143400,7618338700,16960,16960,16960,16960,0
|
|
20230601,143300,7618338700,16960,16960,16960,16960,120
|
|
20230601,143200,7616303500,16960,16960,16960,16960,14
|
|
20230601,143100,7616066060,16960,16960,16960,16960,1739
|
|
20230601,143000,7586572620,16960,16950,16960,16950,14
|
|
20230601,142900,7586335220,16950,16970,16970,16950,712
|
|
20230601,142800,7574260540,16970,16970,16970,16970,56
|
|
20230601,142700,7573310220,16970,16970,16970,16970,105
|
|
20230601,142600,7571528370,16970,16980,16980,16970,283
|
|
20230601,142500,7566724790,16990,16990,16990,16990,44
|
|
20230601,142400,7565977230,16990,16990,16990,16990,4
|
|
20230601,142300,7565909270,16990,17030,17030,16990,1048
|
|
20230601,142200,7548101380,17000,17000,17000,17000,22
|
|
20230601,142100,7547727380,17000,16990,17000,16990,223
|
|
20230601,142000,7543938570,16990,16990,16990,16990,23
|
|
20230601,141900,7543547800,17000,17000,17000,17000,1
|
|
20230601,141800,7543530800,16990,17000,17000,16990,114
|
|
20230601,141700,7541593810,17000,17030,17030,17000,487
|
|
20230601,141600,7533312640,17030,17050,17050,17030,108
|
|
20230601,141500,7531473200,17050,17030,17050,17030,38
|
|
20230601,141400,7530825860,17010,16990,17010,16990,504
|
|
20230601,141300,7522261680,16980,16980,16980,16980,26
|
|
20230601,141200,7521820200,16980,16980,16980,16980,58
|
|
20230601,141100,7520835360,16980,16970,16990,16970,239
|
|
20230601,141000,7516775780,16970,16970,16970,16960,228
|
|
20230601,140900,7512906650,16970,16970,16970,16970,3
|
|
20230601,140800,7512855740,16970,16970,16970,16970,0
|
|
20230601,140700,7512855740,16970,16970,16970,16970,42
|
|
20230601,140600,7512143000,16970,16970,16970,16970,0
|
|
20230601,140500,7512143000,16970,16970,16970,16970,616
|
|
20230601,140400,7501689480,16970,16990,16990,16970,51
|
|
20230601,140300,7500823990,16990,16960,16990,16960,67
|
|
20230601,140200,7499687550,16960,16960,16960,16960,0
|
|
20230601,140100,7499687550,16960,16960,16960,16960,1
|
|
20230601,140000,7499670590,16960,16980,16980,16960,153
|
|
20230601,135900,7497074870,16980,16960,16980,16960,78
|
|
20230601,135800,7495750780,16960,16970,16970,16950,428
|
|
20230601,135700,7488493930,16970,16960,16980,16960,24
|
|
20230601,135600,7488086570,16950,16950,16950,16950,10
|
|
20230601,135500,7487917070,16950,16950,16950,16950,44
|
|
20230601,135400,7487171270,16960,16950,16960,16950,6
|
|
20230601,135300,7487069550,16950,16950,16950,16940,531
|
|
20230601,135200,7478069400,17000,17000,17000,17000,1
|
|
20230601,135100,7478052400,16950,16940,16950,16940,219
|
|
20230601,135000,7474342430,16940,16940,16940,16940,5
|
|
20230601,134900,7474257730,16940,16970,16970,16940,1888
|
|
20230601,134800,7442255410,16970,16970,16970,16970,10
|
|
20230601,134700,7442085710,16970,17000,17000,16970,1201
|
|
20230601,134600,7421700350,16980,16990,17000,16980,39
|
|
20230601,134500,7421037550,16980,16980,16980,16980,183
|
|
20230601,134400,7417930210,16970,16970,16970,16960,292
|
|
20230601,134300,7412977460,16970,16970,16970,16970,357
|
|
20230601,134200,7406919170,16970,16980,16980,16970,130
|
|
20230601,134100,7404712270,16980,17000,17000,16980,202
|
|
20230601,134000,7401280610,17000,17000,17000,17000,25
|
|
20230601,133900,7400855610,17000,17000,17000,17000,60
|
|
20230601,133800,7399835610,17000,17000,17000,17000,128
|
|
20230601,133700,7397659610,17000,17020,17030,17000,835
|
|
20230601,133600,7383461820,17020,17020,17020,17020,352
|
|
20230601,133500,7377470780,17020,17040,17040,17020,284
|
|
20230601,133400,7372633810,17060,17060,17060,17060,0
|
|
20230601,133300,7372633810,17060,17060,17060,17060,9
|
|
20230601,133200,7372480270,17060,17060,17060,17060,0
|
|
20230601,133100,7372480270,17060,17060,17060,17060,54
|
|
20230601,133000,7371559030,17060,17060,17060,17060,6
|
|
20230601,132900,7371456670,17060,17060,17060,17060,35
|
|
20230601,132800,7370859570,17060,17060,17060,17060,5
|
|
20230601,132700,7370774270,17060,17020,17060,17020,38
|
|
20230601,132600,7370126350,17060,17020,17060,17000,232
|
|
20230601,132500,7366175660,17020,17010,17020,17010,201
|
|
20230601,132400,7362756640,17010,17010,17010,17010,105
|
|
20230601,132300,7360970590,17060,17060,17060,17060,10
|
|
20230601,132200,7360799990,17070,17030,17070,17010,12
|
|
20230601,132100,7360595530,17000,17000,17000,17000,0
|
|
20230601,132000,7360595530,17000,17040,17040,17000,206
|
|
20230601,131900,7357092250,17060,17060,17060,17060,43
|
|
20230601,131800,7356358670,17060,17000,17060,17000,1225
|
|
20230601,131700,7335532590,17000,17000,17000,17000,0
|
|
20230601,131600,7335532590,17000,17000,17000,16950,30
|
|
20230601,131500,7335022800,17060,16990,17070,16990,1104
|
|
20230601,131400,7316208260,16990,16970,17000,16970,52
|
|
20230601,131300,7315325300,16970,16950,16970,16950,164
|
|
20230601,131200,7312543920,16950,16970,16970,16950,2075
|
|
20230601,131100,7277369510,16960,16970,16970,16960,575
|
|
20230601,131000,7267616300,16980,16990,16990,16980,327
|
|
20230601,130900,7262063820,16980,16980,16980,16970,697
|
|
20230601,130800,7250231990,16980,17000,17000,16980,1068
|
|
20230601,130700,7232082940,17000,17050,17050,17000,245
|
|
20230601,130600,7227914460,17050,17060,17060,17050,12
|
|
20230601,130500,7227709760,17060,17060,17060,17060,10
|
|
20230601,130400,7227539160,17070,17070,17070,17070,1
|
|
20230601,130300,7227522090,17070,17000,17070,17000,300
|
|
20230601,130200,7222409630,17060,17000,17060,17000,311
|
|
20230601,130100,7217104910,17060,17060,17060,17060,219
|
|
20230601,130000,7213368770,17060,17050,17060,17000,55
|
|
20230601,125900,7212432180,17000,17000,17000,17000,101
|
|
20230601,125800,7210715180,17000,17000,17000,16980,186
|
|
20230601,125700,7207553780,17000,16990,17000,16970,153
|
|
20230601,125600,7204953050,16970,16970,16970,16970,236
|
|
20230601,125500,7200948130,16980,16980,16980,16970,292
|
|
20230601,125400,7195990020,16980,17000,17000,16970,898
|
|
20230601,125300,7180737410,17000,17020,17020,17000,1910
|
|
20230601,125200,7148261380,17020,17020,17020,17010,303
|
|
20230601,125100,7143105350,17020,17020,17020,17020,25
|
|
20230601,125000,7142679850,17060,17060,17060,17060,30
|
|
20230601,124900,7142168050,17060,17020,17060,17020,19
|
|
20230601,124800,7141844270,17010,17010,17010,17010,90
|
|
20230601,124700,7140313370,17010,17030,17030,17010,677
|
|
20230601,124600,7128790370,17030,17030,17030,17030,1
|
|
20230601,124500,7128773340,17030,17030,17030,17030,209
|
|
20230601,124400,7125214070,17030,17030,17030,17030,149
|
|
20230601,124300,7122676600,17030,17030,17030,17030,21
|
|
20230601,124200,7122318970,17030,17060,17060,17030,476
|
|
20230601,124100,7114207300,17060,17060,17060,17060,80
|
|
20230601,124000,7112842500,17070,17070,17070,17070,115
|
|
20230601,123900,7110879450,17040,17030,17040,17030,148
|
|
20230601,123800,7108358110,17040,17050,17050,17030,502
|
|
20230601,123700,7099804150,17040,17040,17040,17040,24
|
|
20230601,123600,7099395190,17040,17040,17040,17040,34
|
|
20230601,123500,7098815830,17040,17030,17040,17030,66
|
|
20230601,123400,7097691270,17030,17030,17030,17030,345
|
|
20230601,123300,7091815920,17030,17030,17030,17030,124
|
|
20230601,123200,7089704200,17030,17070,17070,17030,524
|
|
20230601,123100,7080776480,17030,17040,17040,17030,120
|
|
20230601,123000,7078731860,17040,17040,17080,17040,460
|
|
20230601,122900,7070892260,17040,17040,17040,17040,24
|
|
20230601,122800,7070483300,17040,17050,17080,17040,332
|
|
20230601,122700,7064822100,17050,17090,17090,17050,2061
|
|
20230601,122600,7029670170,17080,17120,17120,17080,467
|
|
20230601,122500,7021682310,17120,17120,17120,17120,11
|
|
20230601,122400,7021493990,17110,17110,17110,17110,38
|
|
20230601,122300,7020843810,17130,17130,17130,17130,1
|
|
20230601,122200,7020826680,17130,17130,17130,17130,1
|
|
20230601,122100,7020809550,17130,17130,17130,17100,237
|
|
20230601,122000,7016755320,17130,17130,17130,17130,110
|
|
20230601,121900,7014871020,17130,17130,17130,17090,81
|
|
20230601,121800,7013485920,17110,17110,17130,17110,130
|
|
20230601,121700,7011261600,17110,17110,17110,17110,93
|
|
20230601,121600,7009670370,17110,17110,17110,17110,60
|
|
20230601,121500,7008643770,17110,17090,17110,17090,59
|
|
20230601,121400,7007634300,17090,17090,17090,17090,22
|
|
20230601,121300,7007258320,17090,17110,17110,17090,107
|
|
20230601,121200,7005429350,17090,17110,17110,17090,130
|
|
20230601,121100,7003205690,17120,17120,17120,17120,45
|
|
20230601,121000,7002435290,17120,17120,17120,17120,10
|
|
20230601,120900,7002264090,17120,17110,17120,17110,9
|
|
20230601,120800,7002110090,17110,17120,17120,17110,11
|
|
20230601,120700,7001921780,17110,17110,17110,17110,357
|
|
20230601,120600,6995813510,17120,17130,17130,17120,28
|
|
20230601,120500,6995333970,17130,17130,17130,17110,129
|
|
20230601,120400,6993125490,17130,17130,17130,17130,52
|
|
20230601,120300,6992234730,17130,17130,17130,17130,10
|
|
20230601,120200,6992063430,17130,17130,17140,17130,401
|
|
20230601,120100,6985194290,17110,17110,17110,17110,597
|
|
20230601,120000,6974979620,17130,17130,17130,17130,0
|
|
20230601,115900,6974979620,17130,17110,17130,17110,75
|
|
20230601,115800,6973696350,17110,17090,17110,17090,306
|
|
20230601,115700,6968465540,17090,17100,17100,17090,118
|
|
20230601,115600,6966447950,17110,17110,17110,17090,89
|
|
20230601,115500,6964925780,17110,17090,17110,17090,15
|
|
20230601,115400,6964669410,17110,17110,17110,17110,0
|
|
20230601,115300,6964669410,17110,17110,17110,17110,0
|
|
20230601,115200,6964669410,17110,17120,17160,17110,54
|
|
20230601,115100,6963743190,17060,17070,17070,17060,809
|
|
20230601,115000,6949940880,17060,17090,17090,17060,686
|
|
20230601,114900,6938231200,17090,17090,17090,17080,66
|
|
20230601,114800,6937103580,17090,17110,17110,17090,514
|
|
20230601,114700,6928314430,17120,17130,17130,17120,822
|
|
20230601,114600,6914241300,17130,17130,17130,17120,298
|
|
20230601,114500,6909136570,17130,17140,17140,17130,384
|
|
20230601,114400,6902556860,17140,17140,17140,17130,135
|
|
20230601,114300,6900242970,17140,17140,17140,17130,787
|
|
20230601,114200,6886754790,17140,17150,17150,17130,562
|
|
20230601,114100,6877122410,17150,17160,17160,17150,615
|
|
20230601,114000,6866574550,17150,17160,17160,17140,1403
|
|
20230601,113900,6842514520,17170,17200,17200,17150,3630
|
|
20230601,113800,6780186220,17200,17150,17250,17150,1397
|
|
20230601,113700,6756121230,17130,17160,17240,17130,401
|
|
20230601,113600,6749224200,17150,17150,17150,17150,55
|
|
20230601,113500,6748280950,17150,17100,17150,17080,117
|
|
20230601,113400,6746281440,17150,17100,17150,17090,1305
|
|
20230601,113300,6723942430,17150,17110,17150,17100,272
|
|
20230601,113200,6719279390,17100,17100,17100,17100,27
|
|
20230601,113100,6718817690,17100,17110,17110,17100,747
|
|
20230601,113000,6706040570,17120,17130,17130,17110,170
|
|
20230601,112900,6703128550,17140,17130,17150,17130,5
|
|
20230601,112800,6703042860,17130,17140,17150,17130,530
|
|
20230601,112700,6693959470,17140,17140,17140,17130,105
|
|
20230601,112600,6692159850,17140,17140,17140,17140,60
|
|
20230601,112500,6691131450,17140,17150,17150,17140,5
|
|
20230601,112400,6691045710,17100,17160,17160,17100,997
|
|
20230601,112300,6673991800,17160,17130,17200,17130,705
|
|
20230601,112200,6661886360,17130,17100,17130,17100,344
|
|
20230601,112100,6655999820,17090,17060,17090,17040,475
|
|
20230601,112000,6647896150,17060,17060,17060,17000,138
|
|
20230601,111900,6645545250,17050,17050,17050,17050,33
|
|
20230601,111800,6644982600,17050,17000,17050,17000,735
|
|
20230601,111700,6632475210,17000,17000,17000,17000,755
|
|
20230601,111600,6619640210,17000,16970,17000,16970,94
|
|
20230601,111500,6618044390,16970,16970,16970,16960,97
|
|
20230601,111400,6616398310,16970,16990,16990,16970,31
|
|
20230601,111300,6615872060,16970,16980,16980,16960,168
|
|
20230601,111200,6613021670,16970,16970,16970,16970,20
|
|
20230601,111100,6612682270,16960,16960,16960,16960,2
|
|
20230601,111000,6612648350,16960,16960,16960,16960,58
|
|
20230601,110900,6611664670,16960,16970,16970,16960,7
|
|
20230601,110800,6611545900,16950,16960,16960,16950,303
|
|
20230601,110700,6606408420,16960,16970,16970,16960,110
|
|
20230601,110600,6604542790,16960,16970,16970,16960,42
|
|
20230601,110500,6603830440,16960,16960,16960,16960,254
|
|
20230601,110400,6599522600,16960,16980,16990,16960,227
|
|
20230601,110300,6595669430,16990,16950,16990,16950,101
|
|
20230601,110200,6593954000,16980,16950,16980,16950,684
|
|
20230601,110100,6582357710,16950,16940,16950,16940,155
|
|
20230601,110000,6579730910,16950,16970,16970,16950,170
|
|
20230601,105900,6576848990,16970,16970,16980,16970,7
|
|
20230601,105800,6576730190,16970,16970,16970,16950,109
|
|
20230601,105700,6574880860,16970,16970,16970,16970,531
|
|
20230601,105600,6565869790,16970,16970,16980,16950,935
|
|
20230601,105500,6550010180,16980,16980,16980,16980,58
|
|
20230601,105400,6549025340,16980,16970,16980,16960,505
|
|
20230601,105300,6540455260,16970,17000,17000,16970,19
|
|
20230601,105200,6540132500,17000,16970,17000,16970,202
|
|
20230601,105100,6536702620,16970,16960,16970,16960,244
|
|
20230601,105000,6532564090,16960,16930,16960,16930,199
|
|
20230601,104900,6529189350,16930,16930,16960,16920,1657
|
|
20230601,104800,6501142210,16930,17020,17020,16930,7701
|
|
20230601,104700,6370491160,17020,17050,17050,17020,507
|
|
20230601,104600,6361860730,17020,17060,17060,17020,147
|
|
20230601,104500,6359357300,17050,17010,17060,17010,54
|
|
20230601,104400,6358436120,16990,16990,17000,16990,190
|
|
20230601,104300,6355207420,16990,17000,17000,16980,338
|
|
20230601,104200,6349465110,17000,17000,17000,16980,883
|
|
20230601,104100,6334461800,17000,17070,17070,17000,897
|
|
20230601,104000,6319198820,17080,17100,17110,17070,831
|
|
20230601,103900,6304992390,17100,17130,17130,17100,159
|
|
20230601,103800,6302271990,17130,17080,17130,17080,156
|
|
20230601,103700,6299603870,17080,16990,17090,16990,74
|
|
20230601,103600,6298341150,17000,17080,17080,16990,1175
|
|
20230601,103500,6278365150,17070,17010,17070,17000,270
|
|
20230601,103400,6273763710,17000,17000,17020,17000,929
|
|
20230601,103300,6257963510,16990,16990,17010,16980,1360
|
|
20230601,103200,6234855790,16990,17020,17020,16980,1654
|
|
20230601,103100,6206750420,17020,17020,17020,17000,987
|
|
20230601,103000,6189958540,17020,17020,17030,17000,2517
|
|
20230601,102900,6147141340,17000,17130,17130,17000,9059
|
|
20230601,102800,5992738590,17130,17250,17260,17090,8286
|
|
20230601,102700,5850592210,17260,17260,17260,17250,45
|
|
20230601,102600,5849815580,17250,17250,17260,17250,469
|
|
20230601,102500,5841724820,17250,17250,17250,17250,828
|
|
20230601,102400,5827441820,17240,17240,17240,17240,1
|
|
20230601,102300,5827424580,17230,17240,17240,17230,126
|
|
20230601,102200,5825253500,17240,17230,17240,17230,2
|
|
20230601,102100,5825219030,17210,17220,17250,17210,291
|
|
20230601,102000,5820208350,17210,17240,17250,17210,207
|
|
20230601,101900,5816637910,17250,17230,17250,17190,1314
|
|
20230601,101800,5794032850,17230,17240,17240,17230,214
|
|
20230601,101700,5790345620,17230,17280,17280,17210,325
|
|
20230601,101600,5784746100,17280,17210,17280,17210,394
|
|
20230601,101500,5777962750,17210,17210,17220,17210,28
|
|
20230601,101400,5777480860,17210,17210,17220,17210,322
|
|
20230601,101300,5771939150,17210,17230,17230,17210,315
|
|
20230601,101200,5766515620,17220,17220,17230,17220,291
|
|
20230601,101100,5761503340,17230,17240,17240,17230,488
|
|
20230601,101000,5753094460,17270,17220,17270,17220,601
|
|
20230601,100900,5742732590,17220,17280,17280,17220,2648
|
|
20230601,100800,5697058530,17290,17300,17300,17290,423
|
|
20230601,100700,5689742780,17300,17290,17310,17290,360
|
|
20230601,100600,5683515460,17300,17300,17300,17300,494
|
|
20230601,100500,5674969260,17300,17290,17310,17290,727
|
|
20230601,100400,5662391770,17290,17290,17290,17280,465
|
|
20230601,100300,5654356380,17290,17300,17300,17290,599
|
|
20230601,100200,5643996430,17310,17300,17310,17300,352
|
|
20230601,100100,5637906600,17290,17280,17300,17280,164
|
|
20230601,100000,5635071680,17280,17240,17280,17240,162
|
|
20230601,095900,5632272360,17230,17240,17280,17230,488
|
|
20230601,095800,5623863570,17230,17250,17290,17230,637
|
|
20230601,095700,5612882520,17250,17250,17290,17250,507
|
|
20230601,095600,5604130310,17250,17240,17270,17220,963
|
|
20230601,095500,5587528820,17240,17200,17250,17200,827
|
|
20230601,095400,5573288920,17200,17320,17320,17150,6795
|
|
20230601,095300,5456189380,17320,17330,17330,17300,480
|
|
20230601,095200,5447880860,17330,17330,17330,17320,586
|
|
20230601,095100,5437728810,17330,17330,17330,17320,696
|
|
20230601,095000,5425667390,17330,17340,17350,17330,1584
|
|
20230601,094900,5398208960,17340,17350,17360,17340,991
|
|
20230601,094800,5381014660,17340,17360,17360,17340,535
|
|
20230601,094700,5371734940,17360,17360,17380,17360,510
|
|
20230601,094600,5362877500,17360,17360,17360,17350,369
|
|
20230601,094500,5356474000,17360,17410,17410,17350,805
|
|
20230601,094400,5342470310,17410,17340,17410,17340,615
|
|
20230601,094300,5331785690,17350,17340,17350,17340,406
|
|
20230601,094200,5324743660,17340,17390,17390,17340,596
|
|
20230601,094100,5314397980,17360,17360,17400,17350,484
|
|
20230601,094000,5305996510,17410,17370,17410,17240,2650
|
|
20230601,093900,5260176540,17350,17370,17450,17260,5561
|
|
20230601,093800,5163788560,17370,17470,17470,17370,3519
|
|
20230601,093700,5102527040,17470,17500,17510,17460,2599
|
|
20230601,093600,5057075670,17510,17510,17550,17510,630
|
|
20230601,093500,5046043290,17510,17520,17530,17510,1564
|
|
20230601,093400,5018644780,17530,17580,17580,17530,4889
|
|
20230601,093300,4932893240,17590,17570,17600,17560,1246
|
|
20230601,093200,4910999890,17580,17600,17600,17580,979
|
|
20230601,093100,4893784530,17610,17660,17660,17600,2209
|
|
20230601,093000,4854855130,17670,17730,17740,17670,2307
|
|
20230601,092900,4814008990,17720,17740,17740,17700,4093
|
|
20230601,092800,4741469240,17730,17700,17780,17660,2442
|
|
20230601,092700,4698170890,17660,17620,17700,17570,2082
|
|
20230601,092600,4661489140,17580,17560,17620,17540,3106
|
|
20230601,092500,4606974710,17550,17680,17680,17550,8143
|
|
20230601,092400,4463524460,17680,17690,17720,17680,5150
|
|
20230601,092300,4372441780,17700,17730,17820,17690,5870
|
|
20230601,092200,4268333350,17700,17750,17830,17610,9687
|
|
20230601,092100,4096913780,17760,18020,18050,17750,23834
|
|
20230601,092000,3669813290,18010,17640,18100,17640,74151
|
|
20230601,091900,2340161280,17660,17390,17670,17380,17493
|
|
20230601,091800,2033641280,17390,17240,17390,17240,7971
|
|
20230601,091700,1895378530,17250,17220,17250,17220,3580
|
|
20230601,091600,1833699730,17220,17220,17230,17200,3410
|
|
20230601,091500,1774974410,17210,17140,17230,17120,1432
|
|
20230601,091400,1750349820,17140,17160,17180,17130,1009
|
|
20230601,091300,1733050570,17180,17110,17180,17110,701
|
|
20230601,091200,1721033320,17100,17100,17110,17090,272
|
|
20230601,091100,1716382910,17100,17110,17110,17090,3078
|
|
20230601,091000,1663746600,17110,17120,17140,17110,2516
|
|
20230601,090900,1620682870,17120,17160,17160,17120,2854
|
|
20230601,090800,1571787130,17160,17240,17240,17160,2949
|
|
20230601,090700,1521064360,17240,17290,17290,17240,8688
|
|
20230601,090600,1371083250,17290,17300,17320,17290,2775
|
|
20230601,090500,1323077980,17300,17280,17310,17270,2660
|
|
20230601,090400,1277115380,17290,17350,17360,17270,7740
|
|
20230601,090300,1143138190,17320,17310,17370,17290,8409
|
|
20230601,090200,997509920,17330,17250,17410,17240,12069
|
|
20230601,090100,788056360,17280,17270,17350,17100,9906
|
|
20230601,090000,617601680,17280,17370,17430,17270,35334
|