893 lines
42 KiB
CSV
893 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235000,659513840,8450,8450,8450,8450,7247
|
|
20230621,234900,659513840,8450,8450,8450,8450,0
|
|
20230621,234800,659513840,8450,8450,8450,8450,0
|
|
20230621,234700,659513840,8450,8450,8450,8450,0
|
|
20230621,234600,659513840,8450,8450,8450,8450,0
|
|
20230621,234500,659513840,8450,8450,8450,8450,0
|
|
20230621,234400,659513840,8450,8450,8450,8450,0
|
|
20230621,234300,659513840,8450,8450,8450,8450,0
|
|
20230621,234200,659513840,8450,8450,8450,8450,0
|
|
20230621,234100,659513840,8450,8450,8450,8450,0
|
|
20230621,234000,659513840,8450,8450,8450,8450,0
|
|
20230621,233900,659513840,8450,8450,8450,8450,0
|
|
20230621,233800,659513840,8450,8450,8450,8450,0
|
|
20230621,233700,659513840,8450,8450,8450,8450,0
|
|
20230621,233600,659513840,8450,8450,8450,8450,0
|
|
20230621,233500,659513840,8450,8450,8450,8450,0
|
|
20230621,233400,659513840,8450,8450,8450,8450,0
|
|
20230621,233300,659513840,8450,8450,8450,8450,0
|
|
20230621,233200,659513840,8450,8450,8450,8450,0
|
|
20230621,233100,659513840,8450,8450,8450,8450,0
|
|
20230621,233000,659513840,8450,8450,8450,8450,0
|
|
20230621,232900,659513840,8450,8450,8450,8450,0
|
|
20230621,232800,659513840,8450,8450,8450,8450,0
|
|
20230621,232700,659513840,8450,8450,8450,8450,0
|
|
20230621,232600,659513840,8450,8450,8450,8450,0
|
|
20230621,232500,659513840,8450,8450,8450,8450,0
|
|
20230621,232400,659513840,8450,8450,8450,8450,0
|
|
20230621,232300,659513840,8450,8450,8450,8450,0
|
|
20230621,232200,659513840,8450,8450,8450,8450,0
|
|
20230621,232100,659513840,8450,8450,8450,8450,0
|
|
20230621,232000,659513840,8450,8450,8450,8450,7247
|
|
20230621,231900,659513840,8450,8450,8450,8450,0
|
|
20230621,231800,659513840,8450,8450,8450,8450,0
|
|
20230621,231700,659513840,8450,8450,8450,8450,0
|
|
20230621,231600,659513840,8450,8450,8450,8450,0
|
|
20230621,231500,659513840,8450,8450,8450,8450,0
|
|
20230621,231400,659513840,8450,8450,8450,8450,0
|
|
20230621,231300,659513840,8450,8450,8450,8450,0
|
|
20230621,231200,659513840,8450,8450,8450,8450,0
|
|
20230621,231100,659513840,8450,8450,8450,8450,0
|
|
20230621,231000,659513840,8450,8450,8450,8450,0
|
|
20230621,230900,659513840,8450,8450,8450,8450,0
|
|
20230621,230800,659513840,8450,8450,8450,8450,0
|
|
20230621,230700,659513840,8450,8450,8450,8450,0
|
|
20230621,230600,659513840,8450,8450,8450,8450,0
|
|
20230621,230500,659513840,8450,8450,8450,8450,0
|
|
20230621,230400,659513840,8450,8450,8450,8450,0
|
|
20230621,230300,659513840,8450,8450,8450,8450,0
|
|
20230621,230200,659513840,8450,8450,8450,8450,0
|
|
20230621,230100,659513840,8450,8450,8450,8450,0
|
|
20230621,230000,659513840,8450,8450,8450,8450,0
|
|
20230621,225900,659513840,8450,8450,8450,8450,0
|
|
20230621,225800,659513840,8450,8450,8450,8450,0
|
|
20230621,225700,659513840,8450,8450,8450,8450,0
|
|
20230621,225600,659513840,8450,8450,8450,8450,0
|
|
20230621,225500,659513840,8450,8450,8450,8450,0
|
|
20230621,225400,659513840,8450,8450,8450,8450,0
|
|
20230621,225300,659513840,8450,8450,8450,8450,0
|
|
20230621,225200,659513840,8450,8450,8450,8450,0
|
|
20230621,225100,659513840,8450,8450,8450,8450,0
|
|
20230621,225000,659513840,8450,8450,8450,8450,7247
|
|
20230621,224900,659513840,8450,8450,8450,8450,0
|
|
20230621,224800,659513840,8450,8450,8450,8450,0
|
|
20230621,224700,659513840,8450,8450,8450,8450,0
|
|
20230621,224600,659513840,8450,8450,8450,8450,0
|
|
20230621,224500,659513840,8450,8450,8450,8450,0
|
|
20230621,224400,659513840,8450,8450,8450,8450,0
|
|
20230621,224300,659513840,8450,8450,8450,8450,0
|
|
20230621,224200,659513840,8450,8450,8450,8450,0
|
|
20230621,224100,659513840,8450,8450,8450,8450,0
|
|
20230621,224000,659513840,8450,8450,8450,8450,0
|
|
20230621,223900,659513840,8450,8450,8450,8450,0
|
|
20230621,223800,659513840,8450,8450,8450,8450,0
|
|
20230621,223700,659513840,8450,8450,8450,8450,0
|
|
20230621,223600,659513840,8450,8450,8450,8450,0
|
|
20230621,223500,659513840,8450,8450,8450,8450,0
|
|
20230621,223400,659513840,8450,8450,8450,8450,0
|
|
20230621,223300,659513840,8450,8450,8450,8450,0
|
|
20230621,223200,659513840,8450,8450,8450,8450,0
|
|
20230621,223100,659513840,8450,8450,8450,8450,0
|
|
20230621,223000,659513840,8450,8450,8450,8450,0
|
|
20230621,222900,659513840,8450,8450,8450,8450,0
|
|
20230621,222800,659513840,8450,8450,8450,8450,0
|
|
20230621,222700,659513840,8450,8450,8450,8450,0
|
|
20230621,222600,659513840,8450,8450,8450,8450,0
|
|
20230621,222500,659513840,8450,8450,8450,8450,0
|
|
20230621,222400,659513840,8450,8450,8450,8450,0
|
|
20230621,222300,659513840,8450,8450,8450,8450,0
|
|
20230621,222200,659513840,8450,8450,8450,8450,0
|
|
20230621,222100,659513840,8450,8450,8450,8450,0
|
|
20230621,222000,659513840,8450,8450,8450,8450,7247
|
|
20230621,221900,659513840,8450,8450,8450,8450,0
|
|
20230621,221800,659513840,8450,8450,8450,8450,0
|
|
20230621,221700,659513840,8450,8450,8450,8450,0
|
|
20230621,221600,659513840,8450,8450,8450,8450,0
|
|
20230621,221500,659513840,8450,8450,8450,8450,0
|
|
20230621,221400,659513840,8450,8450,8450,8450,0
|
|
20230621,221300,659513840,8450,8450,8450,8450,0
|
|
20230621,221200,659513840,8450,8450,8450,8450,0
|
|
20230621,221100,659513840,8450,8450,8450,8450,0
|
|
20230621,221000,659513840,8450,8450,8450,8450,0
|
|
20230621,220900,659513840,8450,8450,8450,8450,0
|
|
20230621,220800,659513840,8450,8450,8450,8450,0
|
|
20230621,220700,659513840,8450,8450,8450,8450,0
|
|
20230621,220600,659513840,8450,8450,8450,8450,0
|
|
20230621,220500,659513840,8450,8450,8450,8450,0
|
|
20230621,220400,659513840,8450,8450,8450,8450,0
|
|
20230621,220300,659513840,8450,8450,8450,8450,0
|
|
20230621,220200,659513840,8450,8450,8450,8450,0
|
|
20230621,220100,659513840,8450,8450,8450,8450,0
|
|
20230621,220000,659513840,8450,8450,8450,8450,0
|
|
20230621,215900,659513840,8450,8450,8450,8450,0
|
|
20230621,215800,659513840,8450,8450,8450,8450,0
|
|
20230621,215700,659513840,8450,8450,8450,8450,0
|
|
20230621,215600,659513840,8450,8450,8450,8450,0
|
|
20230621,215500,659513840,8450,8450,8450,8450,0
|
|
20230621,215400,659513840,8450,8450,8450,8450,0
|
|
20230621,215300,659513840,8450,8450,8450,8450,0
|
|
20230621,215200,659513840,8450,8450,8450,8450,0
|
|
20230621,215100,659513840,8450,8450,8450,8450,0
|
|
20230621,215000,659513840,8450,8450,8450,8450,7247
|
|
20230621,214900,659513840,8450,8450,8450,8450,0
|
|
20230621,214800,659513840,8450,8450,8450,8450,0
|
|
20230621,214700,659513840,8450,8450,8450,8450,0
|
|
20230621,214600,659513840,8450,8450,8450,8450,0
|
|
20230621,214500,659513840,8450,8450,8450,8450,0
|
|
20230621,214400,659513840,8450,8450,8450,8450,0
|
|
20230621,214300,659513840,8450,8450,8450,8450,0
|
|
20230621,214200,659513840,8450,8450,8450,8450,0
|
|
20230621,214100,659513840,8450,8450,8450,8450,0
|
|
20230621,214000,659513840,8450,8450,8450,8450,0
|
|
20230621,213900,659513840,8450,8450,8450,8450,0
|
|
20230621,213800,659513840,8450,8450,8450,8450,0
|
|
20230621,213700,659513840,8450,8450,8450,8450,0
|
|
20230621,213600,659513840,8450,8450,8450,8450,0
|
|
20230621,213500,659513840,8450,8450,8450,8450,0
|
|
20230621,213400,659513840,8450,8450,8450,8450,0
|
|
20230621,213300,659513840,8450,8450,8450,8450,0
|
|
20230621,213200,659513840,8450,8450,8450,8450,0
|
|
20230621,213100,659513840,8450,8450,8450,8450,0
|
|
20230621,213000,659513840,8450,8450,8450,8450,0
|
|
20230621,212900,659513840,8450,8450,8450,8450,0
|
|
20230621,212800,659513840,8450,8450,8450,8450,0
|
|
20230621,212700,659513840,8450,8450,8450,8450,0
|
|
20230621,212600,659513840,8450,8450,8450,8450,0
|
|
20230621,212500,659513840,8450,8450,8450,8450,0
|
|
20230621,212400,659513840,8450,8450,8450,8450,0
|
|
20230621,212300,659513840,8450,8450,8450,8450,0
|
|
20230621,212200,659513840,8450,8450,8450,8450,0
|
|
20230621,212100,659513840,8450,8450,8450,8450,0
|
|
20230621,212000,659513840,8450,8450,8450,8450,7247
|
|
20230621,211900,659513840,8450,8450,8450,8450,0
|
|
20230621,211800,659513840,8450,8450,8450,8450,0
|
|
20230621,211700,659513840,8450,8450,8450,8450,0
|
|
20230621,211600,659513840,8450,8450,8450,8450,0
|
|
20230621,211500,659513840,8450,8450,8450,8450,0
|
|
20230621,211400,659513840,8450,8450,8450,8450,0
|
|
20230621,211300,659513840,8450,8450,8450,8450,0
|
|
20230621,211200,659513840,8450,8450,8450,8450,0
|
|
20230621,211100,659513840,8450,8450,8450,8450,0
|
|
20230621,211000,659513840,8450,8450,8450,8450,0
|
|
20230621,210900,659513840,8450,8450,8450,8450,0
|
|
20230621,210800,659513840,8450,8450,8450,8450,0
|
|
20230621,210700,659513840,8450,8450,8450,8450,0
|
|
20230621,210600,659513840,8450,8450,8450,8450,0
|
|
20230621,210500,659513840,8450,8450,8450,8450,0
|
|
20230621,210400,659513840,8450,8450,8450,8450,0
|
|
20230621,210300,659513840,8450,8450,8450,8450,0
|
|
20230621,210200,659513840,8450,8450,8450,8450,0
|
|
20230621,210100,659513840,8450,8450,8450,8450,0
|
|
20230621,210000,659513840,8450,8450,8450,8450,0
|
|
20230621,205900,659513840,8450,8450,8450,8450,0
|
|
20230621,205800,659513840,8450,8450,8450,8450,0
|
|
20230621,205700,659513840,8450,8450,8450,8450,0
|
|
20230621,205600,659513840,8450,8450,8450,8450,0
|
|
20230621,205500,659513840,8450,8450,8450,8450,0
|
|
20230621,205400,659513840,8450,8450,8450,8450,0
|
|
20230621,205300,659513840,8450,8450,8450,8450,0
|
|
20230621,205200,659513840,8450,8450,8450,8450,0
|
|
20230621,205100,659513840,8450,8450,8450,8450,0
|
|
20230621,205000,659513840,8450,8450,8450,8450,7247
|
|
20230621,204900,659513840,8450,8450,8450,8450,0
|
|
20230621,204800,659513840,8450,8450,8450,8450,0
|
|
20230621,204700,659513840,8450,8450,8450,8450,0
|
|
20230621,204600,659513840,8450,8450,8450,8450,0
|
|
20230621,204500,659513840,8450,8450,8450,8450,0
|
|
20230621,204400,659513840,8450,8450,8450,8450,0
|
|
20230621,204300,659513840,8450,8450,8450,8450,0
|
|
20230621,204200,659513840,8450,8450,8450,8450,0
|
|
20230621,204100,659513840,8450,8450,8450,8450,0
|
|
20230621,204000,659513840,8450,8450,8450,8450,0
|
|
20230621,203900,659513840,8450,8450,8450,8450,0
|
|
20230621,203800,659513840,8450,8450,8450,8450,0
|
|
20230621,203700,659513840,8450,8450,8450,8450,0
|
|
20230621,203600,659513840,8450,8450,8450,8450,0
|
|
20230621,203500,659513840,8450,8450,8450,8450,0
|
|
20230621,203400,659513840,8450,8450,8450,8450,0
|
|
20230621,203300,659513840,8450,8450,8450,8450,0
|
|
20230621,203200,659513840,8450,8450,8450,8450,0
|
|
20230621,203100,659513840,8450,8450,8450,8450,0
|
|
20230621,203000,659513840,8450,8450,8450,8450,0
|
|
20230621,202900,659513840,8450,8450,8450,8450,0
|
|
20230621,202800,659513840,8450,8450,8450,8450,0
|
|
20230621,202700,659513840,8450,8450,8450,8450,0
|
|
20230621,202600,659513840,8450,8450,8450,8450,0
|
|
20230621,202500,659513840,8450,8450,8450,8450,0
|
|
20230621,202400,659513840,8450,8450,8450,8450,0
|
|
20230621,202300,659513840,8450,8450,8450,8450,0
|
|
20230621,202200,659513840,8450,8450,8450,8450,0
|
|
20230621,202100,659513840,8450,8450,8450,8450,0
|
|
20230621,202000,659513840,8450,8450,8450,8450,7247
|
|
20230621,201900,659513840,8450,8450,8450,8450,0
|
|
20230621,201800,659513840,8450,8450,8450,8450,0
|
|
20230621,201700,659513840,8450,8450,8450,8450,0
|
|
20230621,201600,659513840,8450,8450,8450,8450,0
|
|
20230621,201500,659513840,8450,8450,8450,8450,0
|
|
20230621,201400,659513840,8450,8450,8450,8450,0
|
|
20230621,201300,659513840,8450,8450,8450,8450,0
|
|
20230621,201200,659513840,8450,8450,8450,8450,0
|
|
20230621,201100,659513840,8450,8450,8450,8450,0
|
|
20230621,201000,659513840,8450,8450,8450,8450,0
|
|
20230621,200900,659513840,8450,8450,8450,8450,0
|
|
20230621,200800,659513840,8450,8450,8450,8450,0
|
|
20230621,200700,659513840,8450,8450,8450,8450,0
|
|
20230621,200600,659513840,8450,8450,8450,8450,0
|
|
20230621,200500,659513840,8450,8450,8450,8450,0
|
|
20230621,200400,659513840,8450,8450,8450,8450,0
|
|
20230621,200300,659513840,8450,8450,8450,8450,0
|
|
20230621,200200,659513840,8450,8450,8450,8450,0
|
|
20230621,200100,659513840,8450,8450,8450,8450,0
|
|
20230621,200000,659513840,8450,8450,8450,8450,0
|
|
20230621,195900,659513840,8450,8450,8450,8450,0
|
|
20230621,195800,659513840,8450,8450,8450,8450,0
|
|
20230621,195700,659513840,8450,8450,8450,8450,0
|
|
20230621,195600,659513840,8450,8450,8450,8450,0
|
|
20230621,195500,659513840,8450,8450,8450,8450,0
|
|
20230621,195400,659513840,8450,8450,8450,8450,0
|
|
20230621,195300,659513840,8450,8450,8450,8450,0
|
|
20230621,195200,659513840,8450,8450,8450,8450,0
|
|
20230621,195100,659513840,8450,8450,8450,8450,0
|
|
20230621,195000,659513840,8450,8450,8450,8450,7247
|
|
20230621,194900,659513840,8450,8450,8450,8450,0
|
|
20230621,194800,659513840,8450,8450,8450,8450,0
|
|
20230621,194700,659513840,8450,8450,8450,8450,0
|
|
20230621,194600,659513840,8450,8450,8450,8450,0
|
|
20230621,194500,659513840,8450,8450,8450,8450,0
|
|
20230621,194400,659513840,8450,8450,8450,8450,0
|
|
20230621,194300,659513840,8450,8450,8450,8450,0
|
|
20230621,194200,659513840,8450,8450,8450,8450,0
|
|
20230621,194100,659513840,8450,8450,8450,8450,0
|
|
20230621,194000,659513840,8450,8450,8450,8450,0
|
|
20230621,193900,659513840,8450,8450,8450,8450,0
|
|
20230621,193800,659513840,8450,8450,8450,8450,0
|
|
20230621,193700,659513840,8450,8450,8450,8450,0
|
|
20230621,193600,659513840,8450,8450,8450,8450,0
|
|
20230621,193500,659513840,8450,8450,8450,8450,0
|
|
20230621,193400,659513840,8450,8450,8450,8450,0
|
|
20230621,193300,659513840,8450,8450,8450,8450,0
|
|
20230621,193200,659513840,8450,8450,8450,8450,0
|
|
20230621,193100,659513840,8450,8450,8450,8450,0
|
|
20230621,193000,659513840,8450,8450,8450,8450,0
|
|
20230621,192900,659513840,8450,8450,8450,8450,0
|
|
20230621,192800,659513840,8450,8450,8450,8450,0
|
|
20230621,192700,659513840,8450,8450,8450,8450,0
|
|
20230621,192600,659513840,8450,8450,8450,8450,0
|
|
20230621,192500,659513840,8450,8450,8450,8450,0
|
|
20230621,192400,659513840,8450,8450,8450,8450,0
|
|
20230621,192300,659513840,8450,8450,8450,8450,0
|
|
20230621,192200,659513840,8450,8450,8450,8450,0
|
|
20230621,192100,659513840,8450,8450,8450,8450,0
|
|
20230621,192000,659513840,8450,8450,8450,8450,7247
|
|
20230621,191900,659513840,8450,8450,8450,8450,0
|
|
20230621,191800,659513840,8450,8450,8450,8450,0
|
|
20230621,191700,659513840,8450,8450,8450,8450,0
|
|
20230621,191600,659513840,8450,8450,8450,8450,0
|
|
20230621,191500,659513840,8450,8450,8450,8450,0
|
|
20230621,191400,659513840,8450,8450,8450,8450,0
|
|
20230621,191300,659513840,8450,8450,8450,8450,0
|
|
20230621,191200,659513840,8450,8450,8450,8450,0
|
|
20230621,191100,659513840,8450,8450,8450,8450,0
|
|
20230621,191000,659513840,8450,8450,8450,8450,0
|
|
20230621,190900,659513840,8450,8450,8450,8450,0
|
|
20230621,190800,659513840,8450,8450,8450,8450,0
|
|
20230621,190700,659513840,8450,8450,8450,8450,0
|
|
20230621,190600,659513840,8450,8450,8450,8450,0
|
|
20230621,190500,659513840,8450,8450,8450,8450,0
|
|
20230621,190400,659513840,8450,8450,8450,8450,0
|
|
20230621,190300,659513840,8450,8450,8450,8450,0
|
|
20230621,190200,659513840,8450,8450,8450,8450,0
|
|
20230621,190100,659513840,8450,8450,8450,8450,0
|
|
20230621,190000,659513840,8450,8450,8450,8450,0
|
|
20230621,185900,659513840,8450,8450,8450,8450,0
|
|
20230621,185800,659513840,8450,8450,8450,8450,0
|
|
20230621,185700,659513840,8450,8450,8450,8450,0
|
|
20230621,185600,659513840,8450,8450,8450,8450,0
|
|
20230621,185500,659513840,8450,8450,8450,8450,0
|
|
20230621,185400,659513840,8450,8450,8450,8450,0
|
|
20230621,185300,659513840,8450,8450,8450,8450,0
|
|
20230621,185200,659513840,8450,8450,8450,8450,0
|
|
20230621,185100,659513840,8450,8450,8450,8450,0
|
|
20230621,185000,659513840,8450,8450,8450,8450,7247
|
|
20230621,184900,659513840,8450,8450,8450,8450,0
|
|
20230621,184800,659513840,8450,8450,8450,8450,0
|
|
20230621,184700,659513840,8450,8450,8450,8450,0
|
|
20230621,184600,659513840,8450,8450,8450,8450,0
|
|
20230621,184500,659513840,8450,8450,8450,8450,0
|
|
20230621,184400,659513840,8450,8450,8450,8450,0
|
|
20230621,184300,659513840,8450,8450,8450,8450,0
|
|
20230621,184200,659513840,8450,8450,8450,8450,0
|
|
20230621,184100,659513840,8450,8450,8450,8450,0
|
|
20230621,184000,659513840,8450,8450,8450,8450,0
|
|
20230621,183900,659513840,8450,8450,8450,8450,0
|
|
20230621,183800,659513840,8450,8450,8450,8450,0
|
|
20230621,183700,659513840,8450,8450,8450,8450,0
|
|
20230621,183600,659513840,8450,8450,8450,8450,0
|
|
20230621,183500,659513840,8450,8450,8450,8450,0
|
|
20230621,183400,659513840,8450,8450,8450,8450,0
|
|
20230621,183300,659513840,8450,8450,8450,8450,0
|
|
20230621,183200,659513840,8450,8450,8450,8450,0
|
|
20230621,183100,659513840,8450,8450,8450,8450,0
|
|
20230621,183000,659513840,8450,8450,8450,8450,0
|
|
20230621,182900,659513840,8450,8450,8450,8450,0
|
|
20230621,182800,659513840,8450,8450,8450,8450,0
|
|
20230621,182700,659513840,8450,8450,8450,8450,0
|
|
20230621,182600,659513840,8450,8450,8450,8450,0
|
|
20230621,182500,659513840,8450,8450,8450,8450,0
|
|
20230621,182400,659513840,8450,8450,8450,8450,0
|
|
20230621,182300,659513840,8450,8450,8450,8450,0
|
|
20230621,182200,659513840,8450,8450,8450,8450,0
|
|
20230621,182100,659513840,8450,8450,8450,8450,0
|
|
20230621,182000,659513840,8450,8450,8450,8450,7247
|
|
20230621,181900,659513840,8450,8450,8450,8450,0
|
|
20230621,181800,659513840,8450,8450,8450,8450,0
|
|
20230621,181700,659513840,8450,8450,8450,8450,0
|
|
20230621,181600,659513840,8450,8450,8450,8450,0
|
|
20230621,181500,659513840,8450,8450,8450,8450,0
|
|
20230621,181400,659513840,8450,8450,8450,8450,0
|
|
20230621,181300,659513840,8450,8450,8450,8450,0
|
|
20230621,181200,659513840,8450,8450,8450,8450,0
|
|
20230621,181100,659513840,8450,8450,8450,8450,0
|
|
20230621,181000,659513840,8450,8450,8450,8450,0
|
|
20230621,180900,659513840,8450,8450,8450,8450,0
|
|
20230621,180800,659513840,8450,8450,8450,8450,0
|
|
20230621,180700,659513840,8450,8450,8450,8450,0
|
|
20230621,180600,659513840,8450,8450,8450,8450,0
|
|
20230621,180500,659513840,8450,8450,8450,8450,0
|
|
20230621,180400,659513840,8450,8450,8450,8450,0
|
|
20230621,180300,659513840,8450,8450,8450,8450,0
|
|
20230621,180200,659513840,8450,8450,8450,8450,0
|
|
20230621,180100,659513840,8450,8450,8450,8450,0
|
|
20230621,180000,659513840,8450,8450,8450,8450,0
|
|
20230621,175900,659513840,8450,8450,8450,8450,0
|
|
20230621,175800,659513840,8450,8450,8450,8450,0
|
|
20230621,175700,659513840,8450,8450,8450,8450,0
|
|
20230621,175600,659513840,8450,8450,8450,8450,0
|
|
20230621,175500,659513840,8450,8450,8450,8450,0
|
|
20230621,175400,659513840,8450,8450,8450,8450,0
|
|
20230621,175300,659513840,8450,8450,8450,8450,0
|
|
20230621,175200,659513840,8450,8450,8450,8450,0
|
|
20230621,175100,659513840,8450,8450,8450,8450,0
|
|
20230621,175000,659513840,8450,8450,8450,8450,7247
|
|
20230621,174900,659513840,8450,8450,8450,8450,0
|
|
20230621,174800,659513840,8450,8450,8450,8450,0
|
|
20230621,174700,659513840,8450,8450,8450,8450,0
|
|
20230621,174600,659513840,8450,8450,8450,8450,0
|
|
20230621,174500,659513840,8450,8450,8450,8450,0
|
|
20230621,174400,659513840,8450,8450,8450,8450,0
|
|
20230621,174300,659513840,8450,8450,8450,8450,0
|
|
20230621,174200,659513840,8450,8450,8450,8450,0
|
|
20230621,174100,659513840,8450,8450,8450,8450,0
|
|
20230621,174000,659513840,8450,8450,8450,8450,0
|
|
20230621,173900,659513840,8450,8450,8450,8450,0
|
|
20230621,173800,659513840,8450,8450,8450,8450,0
|
|
20230621,173700,659513840,8450,8450,8450,8450,0
|
|
20230621,173600,659513840,8450,8450,8450,8450,0
|
|
20230621,173500,659513840,8450,8450,8450,8450,0
|
|
20230621,173400,659513840,8450,8450,8450,8450,0
|
|
20230621,173300,659513840,8450,8450,8450,8450,0
|
|
20230621,173200,659513840,8450,8450,8450,8450,0
|
|
20230621,173100,659513840,8450,8450,8450,8450,0
|
|
20230621,173000,659513840,8450,8450,8450,8450,0
|
|
20230621,172900,659513840,8450,8450,8450,8450,0
|
|
20230621,172800,659513840,8450,8450,8450,8450,0
|
|
20230621,172700,659513840,8450,8450,8450,8450,0
|
|
20230621,172600,659513840,8450,8450,8450,8450,0
|
|
20230621,172500,659513840,8450,8450,8450,8450,0
|
|
20230621,172400,659513840,8450,8450,8450,8450,0
|
|
20230621,172300,659513840,8450,8450,8450,8450,0
|
|
20230621,172200,659513840,8450,8450,8450,8450,0
|
|
20230621,172100,659513840,8450,8450,8450,8450,0
|
|
20230621,172000,659513840,8450,8450,8450,8450,7247
|
|
20230621,171900,659513840,8450,8450,8450,8450,0
|
|
20230621,171800,659513840,8450,8450,8450,8450,0
|
|
20230621,171700,659513840,8450,8450,8450,8450,0
|
|
20230621,171600,659513840,8450,8450,8450,8450,0
|
|
20230621,171500,659513840,8450,8450,8450,8450,0
|
|
20230621,171400,659513840,8450,8450,8450,8450,0
|
|
20230621,171300,659513840,8450,8450,8450,8450,0
|
|
20230621,171200,659513840,8450,8450,8450,8450,0
|
|
20230621,171100,659513840,8450,8450,8450,8450,0
|
|
20230621,171000,659513840,8450,8450,8450,8450,0
|
|
20230621,170900,659513840,8450,8450,8450,8450,0
|
|
20230621,170800,659513840,8450,8450,8450,8450,0
|
|
20230621,170700,659513840,8450,8450,8450,8450,0
|
|
20230621,170600,659513840,8450,8450,8450,8450,0
|
|
20230621,170500,659513840,8450,8450,8450,8450,0
|
|
20230621,170400,659513840,8450,8450,8450,8450,0
|
|
20230621,170300,659513840,8450,8450,8450,8450,0
|
|
20230621,170200,659513840,8450,8450,8450,8450,0
|
|
20230621,170100,659513840,8450,8450,8450,8450,0
|
|
20230621,170000,659513840,8450,8450,8450,8450,0
|
|
20230621,165900,659513840,8450,8450,8450,8450,0
|
|
20230621,165800,659513840,8450,8450,8450,8450,0
|
|
20230621,165700,659513840,8450,8450,8450,8450,0
|
|
20230621,165600,659513840,8450,8450,8450,8450,0
|
|
20230621,165500,659513840,8450,8450,8450,8450,0
|
|
20230621,165400,659513840,8450,8450,8450,8450,0
|
|
20230621,165300,659513840,8450,8450,8450,8450,0
|
|
20230621,165200,659513840,8450,8450,8450,8450,0
|
|
20230621,165100,659513840,8450,8450,8450,8450,0
|
|
20230621,165000,659513840,8450,8450,8450,8450,7247
|
|
20230621,164900,659513840,8450,8450,8450,8450,0
|
|
20230621,164800,659513840,8450,8450,8450,8450,0
|
|
20230621,164700,659513840,8450,8450,8450,8450,0
|
|
20230621,164600,659513840,8450,8450,8450,8450,0
|
|
20230621,164500,659513840,8450,8450,8450,8450,0
|
|
20230621,164400,659513840,8450,8450,8450,8450,0
|
|
20230621,164300,659513840,8450,8450,8450,8450,0
|
|
20230621,164200,659513840,8450,8450,8450,8450,0
|
|
20230621,164100,659513840,8450,8450,8450,8450,0
|
|
20230621,164000,659513840,8450,8450,8450,8450,0
|
|
20230621,163900,659513840,8450,8450,8450,8450,0
|
|
20230621,163800,659513840,8450,8450,8450,8450,0
|
|
20230621,163700,659513840,8450,8450,8450,8450,0
|
|
20230621,163600,659513840,8450,8450,8450,8450,0
|
|
20230621,163500,659513840,8450,8450,8450,8450,0
|
|
20230621,163400,659513840,8450,8450,8450,8450,0
|
|
20230621,163300,659513840,8450,8450,8450,8450,0
|
|
20230621,163200,659513840,8450,8450,8450,8450,0
|
|
20230621,163100,659513840,8450,8450,8450,8450,0
|
|
20230621,163000,659513840,8450,8450,8450,8450,0
|
|
20230621,162900,659513840,8450,8450,8450,8450,0
|
|
20230621,162800,659513840,8450,8450,8450,8450,0
|
|
20230621,162700,659513840,8450,8450,8450,8450,0
|
|
20230621,162600,659513840,8450,8450,8450,8450,0
|
|
20230621,162500,659513840,8450,8450,8450,8450,0
|
|
20230621,162400,659513840,8450,8450,8450,8450,0
|
|
20230621,162300,659513840,8450,8450,8450,8450,0
|
|
20230621,162200,659513840,8450,8450,8450,8450,0
|
|
20230621,162100,659513840,8450,8450,8450,8450,0
|
|
20230621,162000,659513840,8450,8450,8450,8450,7247
|
|
20230621,161900,659513840,8450,8450,8450,8450,0
|
|
20230621,161800,659513840,8450,8450,8450,8450,0
|
|
20230621,161700,659513840,8450,8450,8450,8450,0
|
|
20230621,161600,659513840,8450,8450,8450,8450,0
|
|
20230621,161500,659513840,8450,8450,8450,8450,0
|
|
20230621,161400,659513840,8450,8450,8450,8450,0
|
|
20230621,161300,659513840,8450,8450,8450,8450,0
|
|
20230621,161200,659513840,8450,8450,8450,8450,0
|
|
20230621,161100,659513840,8450,8450,8450,8450,0
|
|
20230621,161000,659513840,8450,8450,8450,8450,0
|
|
20230621,160900,659513840,8450,8450,8450,8450,0
|
|
20230621,160800,659513840,8450,8450,8450,8450,0
|
|
20230621,160700,659513840,8450,8450,8450,8450,0
|
|
20230621,160600,659513840,8450,8450,8450,8450,0
|
|
20230621,160500,659513840,8450,8450,8450,8450,0
|
|
20230621,160400,659513840,8450,8450,8450,8450,0
|
|
20230621,160300,659513840,8450,8450,8450,8450,0
|
|
20230621,160200,659513840,8450,8450,8450,8450,0
|
|
20230621,160100,659513840,8450,8450,8450,8450,0
|
|
20230621,160000,659513840,8450,8450,8450,8450,0
|
|
20230621,155900,659513840,8450,8450,8450,8450,0
|
|
20230621,155800,659513840,8450,8450,8450,8450,0
|
|
20230621,155700,659513840,8450,8450,8450,8450,0
|
|
20230621,155600,659513840,8450,8450,8450,8450,0
|
|
20230621,155500,659513840,8450,8450,8450,8450,0
|
|
20230621,155400,659513840,8450,8450,8450,8450,0
|
|
20230621,155300,659513840,8450,8450,8450,8450,0
|
|
20230621,155200,659513840,8450,8450,8450,8450,0
|
|
20230621,155100,659513840,8450,8450,8450,8450,0
|
|
20230621,155000,659513840,8450,8450,8450,8450,7247
|
|
20230621,154900,659513840,8450,8450,8450,8450,0
|
|
20230621,154800,659513840,8450,8450,8450,8450,0
|
|
20230621,154700,659513840,8450,8450,8450,8450,0
|
|
20230621,154600,659513840,8450,8450,8450,8450,0
|
|
20230621,154500,659513840,8450,8450,8450,8450,0
|
|
20230621,154400,659513840,8450,8450,8450,8450,0
|
|
20230621,154300,659513840,8450,8450,8450,8450,0
|
|
20230621,154200,659513840,8450,8450,8450,8450,0
|
|
20230621,154100,659513840,8450,8450,8450,8450,0
|
|
20230621,154000,659513840,8450,8450,8450,8450,0
|
|
20230621,153900,659513840,8450,8450,8450,8450,0
|
|
20230621,153800,659513840,8450,8450,8450,8450,0
|
|
20230621,153700,659513840,8450,8450,8450,8450,0
|
|
20230621,153600,659513840,8450,8450,8450,8450,0
|
|
20230621,153500,659513840,8450,8450,8450,8450,0
|
|
20230621,153400,659513840,8450,8450,8450,8450,0
|
|
20230621,153300,659513840,8450,8450,8450,8450,0
|
|
20230621,153200,659513840,8450,8450,8450,8450,0
|
|
20230621,153100,659513840,8450,8450,8450,8450,0
|
|
20230621,153000,659513840,8450,8450,8450,8450,7247
|
|
20230621,152900,598276690,8460,8460,8460,8460,0
|
|
20230621,152800,598276690,8460,8460,8460,8460,0
|
|
20230621,152700,598276690,8460,8460,8460,8460,0
|
|
20230621,152600,598276690,8460,8460,8460,8460,0
|
|
20230621,152500,598276690,8460,8460,8460,8460,0
|
|
20230621,152400,598276690,8460,8460,8460,8460,0
|
|
20230621,152300,598276690,8460,8460,8460,8460,0
|
|
20230621,152200,598276690,8460,8460,8460,8460,0
|
|
20230621,152100,598276690,8460,8460,8460,8460,0
|
|
20230621,152000,598276690,8460,8460,8460,8460,0
|
|
20230621,151900,598276690,8460,8470,8470,8460,60
|
|
20230621,151800,597769040,8470,8470,8470,8470,0
|
|
20230621,151700,597769040,8470,8470,8470,8470,92
|
|
20230621,151600,596989800,8470,8460,8470,8460,39
|
|
20230621,151500,596659830,8460,8460,8460,8460,0
|
|
20230621,151400,596659830,8460,8460,8460,8460,251
|
|
20230621,151300,594536370,8470,8470,8470,8470,5
|
|
20230621,151200,594494020,8470,8470,8470,8470,88
|
|
20230621,151100,593748660,8470,8470,8470,8470,362
|
|
20230621,151000,590682520,8470,8470,8470,8470,109
|
|
20230621,150900,589759290,8470,8470,8470,8470,40
|
|
20230621,150800,589420490,8470,8470,8470,8470,6
|
|
20230621,150700,589369670,8460,8460,8460,8460,0
|
|
20230621,150600,589369670,8460,8460,8460,8460,255
|
|
20230621,150500,587212370,8460,8470,8470,8460,734
|
|
20230621,150400,581002700,8470,8470,8470,8470,500
|
|
20230621,150300,576767700,8460,8460,8460,8460,340
|
|
20230621,150200,573891300,8470,8470,8470,8470,0
|
|
20230621,150100,573891300,8470,8470,8470,8470,0
|
|
20230621,150000,573891300,8470,8470,8470,8470,269
|
|
20230621,145900,571612870,8470,8470,8470,8470,210
|
|
20230621,145800,569834170,8470,8470,8470,8470,0
|
|
20230621,145700,569834170,8470,8480,8480,8470,206
|
|
20230621,145600,568089330,8490,8490,8490,8490,3
|
|
20230621,145500,568063860,8480,8480,8480,8480,0
|
|
20230621,145400,568063860,8480,8480,8480,8480,286
|
|
20230621,145300,565638580,8480,8460,8480,8450,4718
|
|
20230621,145200,525767730,8460,8460,8460,8460,258
|
|
20230621,145100,523585050,8460,8480,8480,8460,252
|
|
20230621,145000,521452370,8480,8480,8480,8480,81
|
|
20230621,144900,520765490,8480,8460,8480,8460,250
|
|
20230621,144800,518649490,8470,8480,8480,8470,1806
|
|
20230621,144700,503348330,8480,8480,8480,8480,125
|
|
20230621,144600,502288330,8480,8490,8490,8480,571
|
|
20230621,144500,497446240,8490,8490,8490,8490,4
|
|
20230621,144400,497412280,8490,8490,8490,8490,66
|
|
20230621,144300,496851940,8490,8490,8490,8490,71
|
|
20230621,144200,496249150,8490,8490,8490,8490,35
|
|
20230621,144100,495952000,8490,8490,8490,8490,0
|
|
20230621,144000,495952000,8490,8490,8490,8490,32
|
|
20230621,143900,495680320,8480,8490,8490,8480,3732
|
|
20230621,143800,464024710,8500,8500,8500,8500,94
|
|
20230621,143700,463225710,8490,8490,8490,8490,0
|
|
20230621,143600,463225710,8490,8500,8500,8490,43
|
|
20230621,143500,462860340,8500,8500,8500,8500,1
|
|
20230621,143400,462851840,8490,8490,8490,8490,60
|
|
20230621,143300,462342440,8490,8490,8490,8490,33
|
|
20230621,143200,462062270,8490,8490,8490,8490,213
|
|
20230621,143100,460253900,8500,8500,8500,8500,2
|
|
20230621,143000,460236900,8500,8500,8500,8500,3
|
|
20230621,142900,460211400,8500,8500,8500,8500,0
|
|
20230621,142800,460211400,8500,8500,8500,8500,0
|
|
20230621,142700,460211400,8500,8500,8500,8500,0
|
|
20230621,142600,460211400,8500,8490,8500,8490,26
|
|
20230621,142500,459990650,8490,8490,8490,8490,0
|
|
20230621,142400,459990650,8490,8490,8490,8490,1
|
|
20230621,142300,459982160,8500,8500,8500,8500,0
|
|
20230621,142200,459982160,8500,8500,8500,8500,93
|
|
20230621,142100,459191660,8480,8490,8490,8480,1000
|
|
20230621,142000,450702080,8500,8500,8500,8500,0
|
|
20230621,141900,450702080,8500,8500,8500,8500,0
|
|
20230621,141800,450702080,8500,8500,8500,8500,51
|
|
20230621,141700,450268580,8490,8500,8500,8490,123
|
|
20230621,141600,449224300,8500,8500,8500,8500,30
|
|
20230621,141500,448969300,8500,8500,8500,8500,12
|
|
20230621,141400,448867300,8500,8500,8500,8500,0
|
|
20230621,141300,448867300,8500,8500,8500,8500,0
|
|
20230621,141200,448867300,8500,8500,8500,8500,0
|
|
20230621,141100,448867300,8500,8500,8500,8500,19
|
|
20230621,141000,448705800,8500,8500,8500,8500,0
|
|
20230621,140900,448705800,8500,8500,8500,8500,2
|
|
20230621,140800,448688800,8500,8500,8510,8500,14
|
|
20230621,140700,448569780,8500,8500,8500,8500,5
|
|
20230621,140600,448527280,8500,8500,8500,8500,93
|
|
20230621,140500,447736780,8490,8490,8490,8490,32
|
|
20230621,140400,447465100,8490,8490,8490,8490,66
|
|
20230621,140300,446904760,8490,8500,8500,8480,820
|
|
20230621,140200,439943460,8500,8500,8500,8500,0
|
|
20230621,140100,439943460,8500,8500,8500,8500,111
|
|
20230621,140000,438999960,8500,8500,8500,8500,0
|
|
20230621,135900,438999960,8500,8500,8500,8500,30
|
|
20230621,135800,438744960,8500,8500,8500,8500,148
|
|
20230621,135700,437486960,8500,8500,8500,8500,0
|
|
20230621,135600,437486960,8500,8500,8500,8500,0
|
|
20230621,135500,437486960,8500,8500,8500,8500,7
|
|
20230621,135400,437427460,8500,8500,8500,8500,100
|
|
20230621,135300,436577460,8500,8490,8500,8490,109
|
|
20230621,135200,435652000,8490,8490,8490,8490,0
|
|
20230621,135100,435652000,8490,8490,8490,8490,500
|
|
20230621,135000,431407000,8500,8490,8500,8490,536
|
|
20230621,134900,426855860,8490,8490,8490,8490,35
|
|
20230621,134800,426558710,8490,8490,8490,8490,83
|
|
20230621,134700,425854040,8480,8480,8480,8480,0
|
|
20230621,134600,425854040,8480,8480,8480,8480,0
|
|
20230621,134500,425854040,8480,8480,8480,8480,0
|
|
20230621,134400,425854040,8480,8490,8490,8480,757
|
|
20230621,134300,419433530,8490,8490,8490,8490,0
|
|
20230621,134200,419433530,8490,8490,8490,8490,0
|
|
20230621,134100,419433530,8490,8490,8490,8490,0
|
|
20230621,134000,419433530,8490,8490,8490,8490,0
|
|
20230621,133900,419433530,8490,8490,8490,8490,200
|
|
20230621,133800,417735530,8490,8490,8490,8490,0
|
|
20230621,133700,417735530,8490,8500,8500,8490,437
|
|
20230621,133600,414022850,8500,8500,8500,8500,0
|
|
20230621,133500,414022850,8500,8500,8500,8500,1
|
|
20230621,133400,414014350,8490,8490,8490,8490,214
|
|
20230621,133300,412197490,8500,8500,8500,8500,20
|
|
20230621,133200,412027490,8500,8500,8500,8500,0
|
|
20230621,133100,412027490,8500,8500,8500,8500,0
|
|
20230621,133000,412027490,8500,8500,8500,8500,0
|
|
20230621,132900,412027490,8500,8500,8500,8500,0
|
|
20230621,132800,412027490,8500,8500,8500,8500,107
|
|
20230621,132700,411117990,8490,8490,8490,8490,509
|
|
20230621,132600,406796580,8500,8500,8500,8500,2
|
|
20230621,132500,406779580,8500,8500,8500,8500,6
|
|
20230621,132400,406728580,8490,8490,8490,8490,337
|
|
20230621,132300,403867450,8500,8490,8500,8490,61
|
|
20230621,132200,403348960,8490,8490,8490,8490,1
|
|
20230621,132100,403340470,8490,8490,8490,8490,3
|
|
20230621,132000,403315000,8490,8490,8490,8490,0
|
|
20230621,131900,403315000,8490,8490,8490,8490,100
|
|
20230621,131800,402466000,8500,8500,8500,8500,100
|
|
20230621,131700,401616000,8490,8490,8490,8490,0
|
|
20230621,131600,401616000,8490,8490,8490,8490,1343
|
|
20230621,131500,390213930,8500,8500,8500,8500,1
|
|
20230621,131400,390205430,8490,8500,8500,8490,202
|
|
20230621,131300,388490430,8500,8500,8500,8490,44
|
|
20230621,131200,388116490,8500,8500,8500,8500,167
|
|
20230621,131100,386696990,8500,8500,8500,8500,7
|
|
20230621,131000,386637490,8500,8500,8500,8500,13
|
|
20230621,130900,386526990,8500,8500,8500,8500,0
|
|
20230621,130800,386526990,8500,8500,8500,8500,0
|
|
20230621,130700,386526990,8500,8500,8500,8500,14
|
|
20230621,130600,386407990,8500,8500,8500,8500,6
|
|
20230621,130500,386356990,8500,8500,8500,8500,0
|
|
20230621,130400,386356990,8500,8500,8500,8500,13
|
|
20230621,130300,386246490,8500,8500,8500,8500,10
|
|
20230621,130200,386161490,8500,8500,8500,8500,0
|
|
20230621,130100,386161490,8500,8500,8500,8500,6
|
|
20230621,130000,386110490,8500,8500,8500,8500,0
|
|
20230621,125900,386110490,8500,8500,8500,8500,3
|
|
20230621,125800,386084990,8490,8490,8490,8490,0
|
|
20230621,125700,386084990,8490,8490,8500,8490,19
|
|
20230621,125600,385923670,8490,8490,8490,8490,0
|
|
20230621,125500,385923670,8490,8490,8490,8490,33
|
|
20230621,125400,385643500,8500,8500,8500,8500,1
|
|
20230621,125300,385635000,8490,8490,8490,8490,34
|
|
20230621,125200,385346340,8490,8490,8490,8490,45
|
|
20230621,125100,384964290,8490,8490,8490,8490,50
|
|
20230621,125000,384539790,8490,8490,8490,8490,10
|
|
20230621,124900,384454890,8490,8490,8490,8490,0
|
|
20230621,124800,384454890,8490,8490,8490,8490,3
|
|
20230621,124700,384429420,8490,8490,8490,8490,1011
|
|
20230621,124600,375846030,8490,8490,8490,8490,1
|
|
20230621,124500,375837540,8490,8490,8490,8490,69
|
|
20230621,124400,375251730,8490,8490,8490,8490,0
|
|
20230621,124300,375251730,8490,8490,8490,8490,58
|
|
20230621,124200,374759310,8490,8490,8490,8490,0
|
|
20230621,124100,374759310,8490,8490,8490,8490,41
|
|
20230621,124000,374411220,8490,8490,8490,8490,32
|
|
20230621,123900,374139540,8490,8490,8490,8490,3
|
|
20230621,123800,374114070,8490,8490,8490,8490,5
|
|
20230621,123700,374071620,8480,8480,8480,8480,0
|
|
20230621,123600,374071620,8480,8480,8480,8480,100
|
|
20230621,123500,373223620,8490,8490,8490,8490,494
|
|
20230621,123400,369029560,8490,8500,8500,8490,1408
|
|
20230621,123300,357074560,8500,8500,8500,8500,10
|
|
20230621,123200,356989560,8500,8500,8500,8490,83
|
|
20230621,123100,356284310,8500,8500,8500,8500,0
|
|
20230621,123000,356284310,8500,8510,8510,8500,600
|
|
20230621,122900,351184300,8510,8510,8510,8510,13
|
|
20230621,122800,351073670,8510,8510,8510,8510,11
|
|
20230621,122700,350980060,8510,8510,8510,8510,92
|
|
20230621,122600,350197140,8500,8500,8500,8500,0
|
|
20230621,122500,350197140,8500,8500,8500,8500,50
|
|
20230621,122400,349772140,8500,8500,8500,8500,100
|
|
20230621,122300,348922140,8500,8500,8500,8500,0
|
|
20230621,122200,348922140,8500,8500,8500,8500,519
|
|
20230621,122100,344510640,8500,8500,8500,8500,100
|
|
20230621,122000,343660640,8500,8510,8510,8500,311
|
|
20230621,121900,341014040,8510,8510,8510,8510,5
|
|
20230621,121800,340971490,8510,8510,8510,8510,0
|
|
20230621,121700,340971490,8510,8510,8510,8510,0
|
|
20230621,121600,340971490,8510,8510,8510,8510,24
|
|
20230621,121500,340767250,8510,8510,8510,8510,145
|
|
20230621,121400,339533300,8500,8500,8500,8500,203
|
|
20230621,121300,337807800,8510,8510,8510,8510,0
|
|
20230621,121200,337807800,8510,8510,8510,8510,10
|
|
20230621,121100,337722700,8510,8510,8510,8510,9
|
|
20230621,121000,337646110,8500,8510,8510,8500,53
|
|
20230621,120900,337195580,8510,8510,8510,8510,11
|
|
20230621,120800,337101970,8510,8510,8510,8510,4
|
|
20230621,120700,337067930,8510,8510,8510,8510,50
|
|
20230621,120600,336642430,8510,8510,8510,8510,6
|
|
20230621,120500,336591370,8510,8510,8510,8510,6
|
|
20230621,120400,336540310,8500,8500,8500,8500,0
|
|
20230621,120300,336540310,8500,8510,8510,8500,111
|
|
20230621,120200,335596700,8510,8510,8510,8510,40
|
|
20230621,120100,335256300,8510,8510,8510,8510,0
|
|
20230621,120000,335256300,8510,8510,8510,8510,2
|
|
20230621,115900,335239280,8510,8510,8510,8510,34
|
|
20230621,115800,334949940,8510,8500,8510,8500,322
|
|
20230621,115700,332210220,8500,8500,8500,8500,0
|
|
20230621,115600,332210220,8500,8500,8500,8500,687
|
|
20230621,115500,326370720,8500,8500,8500,8500,0
|
|
20230621,115400,326370720,8500,8500,8500,8500,0
|
|
20230621,115300,326370720,8500,8500,8500,8500,0
|
|
20230621,115200,326370720,8500,8500,8500,8500,0
|
|
20230621,115100,326370720,8500,8500,8500,8500,0
|
|
20230621,115000,326370720,8500,8500,8500,8500,120
|
|
20230621,114900,325350720,8500,8490,8500,8490,129
|
|
20230621,114800,324255110,8500,8500,8500,8500,0
|
|
20230621,114700,324255110,8500,8500,8500,8500,0
|
|
20230621,114600,324255110,8500,8500,8500,8500,0
|
|
20230621,114500,324255110,8500,8500,8500,8500,0
|
|
20230621,114400,324255110,8500,8500,8500,8500,1
|
|
20230621,114300,324246610,8500,8500,8500,8500,0
|
|
20230621,114200,324246610,8500,8500,8500,8500,67
|
|
20230621,114100,323677110,8500,8510,8510,8500,15
|
|
20230621,114000,323549510,8500,8500,8500,8500,70
|
|
20230621,113900,322954510,8500,8500,8500,8500,3504
|
|
20230621,113800,293170510,8510,8510,8510,8510,3
|
|
20230621,113700,293144980,8510,8510,8510,8510,0
|
|
20230621,113600,293144980,8510,8510,8510,8510,156
|
|
20230621,113500,291817420,8500,8520,8520,8500,1212
|
|
20230621,113400,281514660,8510,8510,8510,8510,0
|
|
20230621,113300,281514660,8510,8510,8510,8510,142
|
|
20230621,113200,280306240,8510,8520,8520,8510,150
|
|
20230621,113100,279029730,8520,8520,8520,8520,0
|
|
20230621,113000,279029730,8520,8520,8520,8520,106
|
|
20230621,112900,278126610,8520,8520,8520,8520,0
|
|
20230621,112800,278126610,8520,8510,8520,8510,501
|
|
20230621,112700,273863090,8510,8510,8510,8510,627
|
|
20230621,112600,268527320,8520,8520,8520,8520,0
|
|
20230621,112500,268527320,8520,8520,8520,8520,2
|
|
20230621,112400,268510280,8520,8520,8520,8520,0
|
|
20230621,112300,268510280,8520,8500,8520,8500,9347
|
|
20230621,112200,189036350,8510,8510,8510,8500,317
|
|
20230621,112100,186340280,8510,8510,8510,8510,307
|
|
20230621,112000,183727710,8500,8510,8510,8500,91
|
|
20230621,111900,182953320,8510,8510,8510,8510,101
|
|
20230621,111800,182093810,8510,8510,8510,8510,4
|
|
20230621,111700,182059770,8510,8500,8510,8500,160
|
|
20230621,111600,180699170,8500,8510,8510,8500,210
|
|
20230621,111500,178913670,8510,8510,8510,8510,0
|
|
20230621,111400,178913670,8510,8510,8510,8500,158
|
|
20230621,111300,177570640,8510,8510,8510,8510,119
|
|
20230621,111200,176557950,8500,8500,8500,8500,0
|
|
20230621,111100,176557950,8500,8500,8500,8500,50
|
|
20230621,111000,176132950,8500,8510,8510,8500,2085
|
|
20230621,110900,158410320,8500,8510,8510,8500,501
|
|
20230621,110800,154151810,8510,8510,8510,8510,1
|
|
20230621,110700,154143300,8510,8510,8510,8510,0
|
|
20230621,110600,154143300,8510,8510,8510,8510,24
|
|
20230621,110500,153939060,8510,8510,8510,8510,0
|
|
20230621,110400,153939060,8510,8510,8510,8510,0
|
|
20230621,110300,153939060,8510,8510,8510,8510,0
|
|
20230621,110200,153939060,8510,8510,8510,8510,116
|
|
20230621,110100,152951900,8510,8510,8510,8510,0
|
|
20230621,110000,152951900,8510,8510,8510,8510,1
|
|
20230621,105900,152943390,8510,8510,8510,8510,0
|
|
20230621,105800,152943390,8510,8510,8510,8510,2
|
|
20230621,105700,152926370,8500,8500,8500,8500,0
|
|
20230621,105600,152926370,8500,8500,8500,8500,0
|
|
20230621,105500,152926370,8500,8500,8500,8500,0
|
|
20230621,105400,152926370,8500,8500,8500,8500,177
|
|
20230621,105300,151421870,8510,8510,8510,8510,0
|
|
20230621,105200,151421870,8510,8510,8510,8510,6
|
|
20230621,105100,151370810,8510,8510,8510,8510,198
|
|
20230621,105000,149685830,8510,8510,8510,8510,23
|
|
20230621,104900,149490100,8510,8510,8510,8510,0
|
|
20230621,104800,149490100,8510,8510,8510,8510,0
|
|
20230621,104700,149490100,8510,8510,8510,8510,0
|
|
20230621,104600,149490100,8510,8510,8510,8510,30
|
|
20230621,104500,149234800,8510,8510,8510,8510,5
|
|
20230621,104400,149192250,8510,8510,8510,8510,0
|
|
20230621,104300,149192250,8510,8510,8510,8510,0
|
|
20230621,104200,149192250,8510,8510,8510,8510,99
|
|
20230621,104100,148349760,8500,8510,8510,8500,101
|
|
20230621,104000,147491250,8500,8500,8500,8500,100
|
|
20230621,103900,146641250,8500,8500,8500,8500,70
|
|
20230621,103800,146046250,8510,8510,8510,8510,14
|
|
20230621,103700,145927110,8510,8500,8510,8500,96
|
|
20230621,103600,145110250,8510,8510,8510,8510,62
|
|
20230621,103500,144582630,8510,8510,8510,8510,0
|
|
20230621,103400,144582630,8510,8510,8510,8510,172
|
|
20230621,103300,143118910,8520,8510,8520,8510,636
|
|
20230621,103200,137704190,8510,8510,8510,8510,0
|
|
20230621,103100,137704190,8510,8510,8510,8510,230
|
|
20230621,103000,135746890,8510,8510,8510,8510,200
|
|
20230621,102900,134044890,8510,8510,8510,8510,100
|
|
20230621,102800,133193890,8510,8510,8510,8510,0
|
|
20230621,102700,133193890,8510,8510,8510,8510,100
|
|
20230621,102600,132342890,8510,8510,8510,8510,0
|
|
20230621,102500,132342890,8510,8510,8510,8510,125
|
|
20230621,102400,131279140,8510,8510,8510,8510,4
|
|
20230621,102300,131245100,8520,8520,8520,8520,5
|
|
20230621,102200,131202500,8520,8520,8520,8520,0
|
|
20230621,102100,131202500,8520,8520,8520,8520,205
|
|
20230621,102000,129455900,8520,8520,8520,8520,1
|
|
20230621,101900,129447380,8520,8520,8520,8520,0
|
|
20230621,101800,129447380,8520,8520,8520,8520,8
|
|
20230621,101700,129379220,8520,8520,8520,8520,234
|
|
20230621,101600,127385540,8510,8510,8510,8510,10
|
|
20230621,101500,127300440,8510,8510,8510,8510,1
|
|
20230621,101400,127291930,8510,8510,8510,8510,250
|
|
20230621,101300,125164430,8510,8510,8510,8510,0
|
|
20230621,101200,125164430,8510,8510,8510,8510,1
|
|
20230621,101100,125155920,8510,8510,8520,8510,286
|
|
20230621,101000,122722050,8510,8510,8510,8510,0
|
|
20230621,100900,122722050,8510,8510,8510,8510,70
|
|
20230621,100800,122126350,8510,8510,8510,8510,0
|
|
20230621,100700,122126350,8510,8510,8510,8510,0
|
|
20230621,100600,122126350,8510,8510,8510,8510,390
|
|
20230621,100500,118807450,8510,8510,8510,8510,0
|
|
20230621,100400,118807450,8510,8510,8510,8510,15
|
|
20230621,100300,118679800,8520,8520,8520,8520,139
|
|
20230621,100200,117495520,8520,8520,8520,8520,2
|
|
20230621,100100,117478480,8510,8510,8510,8510,51
|
|
20230621,100000,117044470,8510,8520,8520,8510,2037
|
|
20230621,095900,99709580,8520,8520,8520,8520,1
|
|
20230621,095800,99701060,8510,8520,8520,8510,373
|
|
20230621,095700,96523730,8510,8510,8510,8510,15
|
|
20230621,095600,96396080,8510,8510,8510,8510,300
|
|
20230621,095500,93843080,8520,8520,8520,8520,18
|
|
20230621,095400,93689720,8510,8510,8510,8510,0
|
|
20230621,095300,93689720,8510,8510,8510,8510,0
|
|
20230621,095200,93689720,8510,8510,8510,8510,0
|
|
20230621,095100,93689720,8510,8510,8510,8510,276
|
|
20230621,095000,91340960,8510,8510,8510,8510,148
|
|
20230621,094900,90081480,8510,8530,8530,8510,438
|
|
20230621,094800,86346790,8540,8540,8540,8540,8
|
|
20230621,094700,86278470,8540,8540,8540,8540,0
|
|
20230621,094600,86278470,8540,8540,8540,8540,0
|
|
20230621,094500,86278470,8540,8540,8540,8540,0
|
|
20230621,094400,86278470,8540,8540,8540,8540,99
|
|
20230621,094300,85433010,8540,8540,8540,8540,0
|
|
20230621,094200,85433010,8540,8540,8540,8540,0
|
|
20230621,094100,85433010,8540,8540,8540,8540,0
|
|
20230621,094000,85433010,8540,8530,8540,8530,8
|
|
20230621,093900,85364760,8540,8540,8540,8540,158
|
|
20230621,093800,84015440,8540,8540,8540,8540,2
|
|
20230621,093700,83998360,8540,8540,8540,8540,0
|
|
20230621,093600,83998360,8540,8540,8540,8540,7
|
|
20230621,093500,83938580,8540,8540,8540,8540,0
|
|
20230621,093400,83938580,8540,8520,8540,8520,129
|
|
20230621,093300,82838300,8530,8530,8530,8530,5
|
|
20230621,093200,82795650,8530,8530,8530,8530,1
|
|
20230621,093100,82787120,8510,8510,8510,8510,100
|
|
20230621,093000,81936120,8510,8510,8510,8510,104
|
|
20230621,092900,81051080,8510,8520,8520,8510,577
|
|
20230621,092800,76139440,8520,8530,8530,8520,444
|
|
20230621,092700,72356360,8530,8540,8540,8530,5
|
|
20230621,092600,72313670,8540,8540,8540,8540,0
|
|
20230621,092500,72313670,8540,8530,8540,8510,25
|
|
20230621,092400,72100660,8540,8540,8540,8540,1
|
|
20230621,092300,72092120,8540,8540,8540,8540,1
|
|
20230621,092200,72083580,8540,8550,8550,8540,4
|
|
20230621,092100,72049410,8550,8510,8550,8500,1528
|
|
20230621,092000,59051620,8510,8520,8520,8510,503
|
|
20230621,091900,54766090,8520,8530,8530,8520,129
|
|
20230621,091800,53666980,8530,8550,8550,8530,617
|
|
20230621,091700,48391670,8550,8550,8550,8550,63
|
|
20230621,091600,47853020,8550,8550,8550,8550,305
|
|
20230621,091500,45245270,8550,8530,8550,8530,7
|
|
20230621,091400,45185540,8510,8510,8510,8510,2
|
|
20230621,091300,45168520,8510,8550,8550,8510,11
|
|
20230621,091200,45074510,8560,8510,8560,8510,336
|
|
20230621,091100,42215040,8510,8510,8520,8510,1163
|
|
20230621,091000,32317710,8510,8520,8520,8510,58
|
|
20230621,090900,31823560,8520,8520,8520,8520,66
|
|
20230621,090800,31261240,8520,8510,8520,8510,549
|
|
20230621,090700,26587110,8500,8510,8510,8500,90
|
|
20230621,090600,25821230,8500,8510,8510,8500,770
|
|
20230621,090500,19275430,8510,8500,8510,8500,80
|
|
20230621,090400,18595010,8500,8520,8520,8500,783
|
|
20230621,090300,11931270,8520,8530,8530,8520,185
|
|
20230621,090200,10353980,8530,8550,8550,8530,553
|
|
20230621,090100,5625900,8550,8550,8550,8550,461
|
|
20230621,090000,1684350,8550,8550,8550,8550,197
|