861 lines
44 KiB
CSV
861 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,231800,834733530,14870,14870,14870,14870,610
|
|
20230621,231700,834733530,14870,14870,14870,14870,0
|
|
20230621,231600,834733530,14870,14870,14870,14870,0
|
|
20230621,231500,834733530,14870,14870,14870,14870,0
|
|
20230621,231400,834733530,14870,14870,14870,14870,0
|
|
20230621,231300,834733530,14870,14870,14870,14870,0
|
|
20230621,231200,834733530,14870,14870,14870,14870,0
|
|
20230621,231100,834733530,14870,14870,14870,14870,0
|
|
20230621,231000,834733530,14870,14870,14870,14870,0
|
|
20230621,230900,834733530,14870,14870,14870,14870,0
|
|
20230621,230800,834733530,14870,14870,14870,14870,0
|
|
20230621,230700,834733530,14870,14870,14870,14870,0
|
|
20230621,230600,834733530,14870,14870,14870,14870,0
|
|
20230621,230500,834733530,14870,14870,14870,14870,0
|
|
20230621,230400,834733530,14870,14870,14870,14870,0
|
|
20230621,230300,834733530,14870,14870,14870,14870,0
|
|
20230621,230200,834733530,14870,14870,14870,14870,0
|
|
20230621,230100,834733530,14870,14870,14870,14870,0
|
|
20230621,230000,834733530,14870,14870,14870,14870,0
|
|
20230621,225900,834733530,14870,14870,14870,14870,0
|
|
20230621,225800,834733530,14870,14870,14870,14870,0
|
|
20230621,225700,834733530,14870,14870,14870,14870,0
|
|
20230621,225600,834733530,14870,14870,14870,14870,0
|
|
20230621,225500,834733530,14870,14870,14870,14870,0
|
|
20230621,225400,834733530,14870,14870,14870,14870,0
|
|
20230621,225300,834733530,14870,14870,14870,14870,0
|
|
20230621,225200,834733530,14870,14870,14870,14870,0
|
|
20230621,225100,834733530,14870,14870,14870,14870,0
|
|
20230621,225000,834733530,14870,14870,14870,14870,0
|
|
20230621,224900,834733530,14870,14870,14870,14870,0
|
|
20230621,224800,834733530,14870,14870,14870,14870,610
|
|
20230621,224700,834733530,14870,14870,14870,14870,0
|
|
20230621,224600,834733530,14870,14870,14870,14870,0
|
|
20230621,224500,834733530,14870,14870,14870,14870,0
|
|
20230621,224400,834733530,14870,14870,14870,14870,0
|
|
20230621,224300,834733530,14870,14870,14870,14870,0
|
|
20230621,224200,834733530,14870,14870,14870,14870,0
|
|
20230621,224100,834733530,14870,14870,14870,14870,0
|
|
20230621,224000,834733530,14870,14870,14870,14870,0
|
|
20230621,223900,834733530,14870,14870,14870,14870,0
|
|
20230621,223800,834733530,14870,14870,14870,14870,0
|
|
20230621,223700,834733530,14870,14870,14870,14870,0
|
|
20230621,223600,834733530,14870,14870,14870,14870,0
|
|
20230621,223500,834733530,14870,14870,14870,14870,0
|
|
20230621,223400,834733530,14870,14870,14870,14870,0
|
|
20230621,223300,834733530,14870,14870,14870,14870,0
|
|
20230621,223200,834733530,14870,14870,14870,14870,0
|
|
20230621,223100,834733530,14870,14870,14870,14870,0
|
|
20230621,223000,834733530,14870,14870,14870,14870,0
|
|
20230621,222900,834733530,14870,14870,14870,14870,0
|
|
20230621,222800,834733530,14870,14870,14870,14870,0
|
|
20230621,222700,834733530,14870,14870,14870,14870,0
|
|
20230621,222600,834733530,14870,14870,14870,14870,0
|
|
20230621,222500,834733530,14870,14870,14870,14870,0
|
|
20230621,222400,834733530,14870,14870,14870,14870,0
|
|
20230621,222300,834733530,14870,14870,14870,14870,0
|
|
20230621,222200,834733530,14870,14870,14870,14870,0
|
|
20230621,222100,834733530,14870,14870,14870,14870,0
|
|
20230621,222000,834733530,14870,14870,14870,14870,0
|
|
20230621,221900,834733530,14870,14870,14870,14870,0
|
|
20230621,221800,834733530,14870,14870,14870,14870,610
|
|
20230621,221700,834733530,14870,14870,14870,14870,0
|
|
20230621,221600,834733530,14870,14870,14870,14870,0
|
|
20230621,221500,834733530,14870,14870,14870,14870,0
|
|
20230621,221400,834733530,14870,14870,14870,14870,0
|
|
20230621,221300,834733530,14870,14870,14870,14870,0
|
|
20230621,221200,834733530,14870,14870,14870,14870,0
|
|
20230621,221100,834733530,14870,14870,14870,14870,0
|
|
20230621,221000,834733530,14870,14870,14870,14870,0
|
|
20230621,220900,834733530,14870,14870,14870,14870,0
|
|
20230621,220800,834733530,14870,14870,14870,14870,0
|
|
20230621,220700,834733530,14870,14870,14870,14870,0
|
|
20230621,220600,834733530,14870,14870,14870,14870,0
|
|
20230621,220500,834733530,14870,14870,14870,14870,0
|
|
20230621,220400,834733530,14870,14870,14870,14870,0
|
|
20230621,220300,834733530,14870,14870,14870,14870,0
|
|
20230621,220200,834733530,14870,14870,14870,14870,0
|
|
20230621,220100,834733530,14870,14870,14870,14870,0
|
|
20230621,220000,834733530,14870,14870,14870,14870,0
|
|
20230621,215900,834733530,14870,14870,14870,14870,0
|
|
20230621,215800,834733530,14870,14870,14870,14870,0
|
|
20230621,215700,834733530,14870,14870,14870,14870,0
|
|
20230621,215600,834733530,14870,14870,14870,14870,0
|
|
20230621,215500,834733530,14870,14870,14870,14870,0
|
|
20230621,215400,834733530,14870,14870,14870,14870,0
|
|
20230621,215300,834733530,14870,14870,14870,14870,0
|
|
20230621,215200,834733530,14870,14870,14870,14870,0
|
|
20230621,215100,834733530,14870,14870,14870,14870,0
|
|
20230621,215000,834733530,14870,14870,14870,14870,0
|
|
20230621,214900,834733530,14870,14870,14870,14870,0
|
|
20230621,214800,834733530,14870,14870,14870,14870,610
|
|
20230621,214700,834733530,14870,14870,14870,14870,0
|
|
20230621,214600,834733530,14870,14870,14870,14870,0
|
|
20230621,214500,834733530,14870,14870,14870,14870,0
|
|
20230621,214400,834733530,14870,14870,14870,14870,0
|
|
20230621,214300,834733530,14870,14870,14870,14870,0
|
|
20230621,214200,834733530,14870,14870,14870,14870,0
|
|
20230621,214100,834733530,14870,14870,14870,14870,0
|
|
20230621,214000,834733530,14870,14870,14870,14870,0
|
|
20230621,213900,834733530,14870,14870,14870,14870,0
|
|
20230621,213800,834733530,14870,14870,14870,14870,0
|
|
20230621,213700,834733530,14870,14870,14870,14870,0
|
|
20230621,213600,834733530,14870,14870,14870,14870,0
|
|
20230621,213500,834733530,14870,14870,14870,14870,0
|
|
20230621,213400,834733530,14870,14870,14870,14870,0
|
|
20230621,213300,834733530,14870,14870,14870,14870,0
|
|
20230621,213200,834733530,14870,14870,14870,14870,0
|
|
20230621,213100,834733530,14870,14870,14870,14870,0
|
|
20230621,213000,834733530,14870,14870,14870,14870,0
|
|
20230621,212900,834733530,14870,14870,14870,14870,0
|
|
20230621,212800,834733530,14870,14870,14870,14870,0
|
|
20230621,212700,834733530,14870,14870,14870,14870,0
|
|
20230621,212600,834733530,14870,14870,14870,14870,0
|
|
20230621,212500,834733530,14870,14870,14870,14870,0
|
|
20230621,212400,834733530,14870,14870,14870,14870,0
|
|
20230621,212300,834733530,14870,14870,14870,14870,0
|
|
20230621,212200,834733530,14870,14870,14870,14870,0
|
|
20230621,212100,834733530,14870,14870,14870,14870,0
|
|
20230621,212000,834733530,14870,14870,14870,14870,0
|
|
20230621,211900,834733530,14870,14870,14870,14870,0
|
|
20230621,211800,834733530,14870,14870,14870,14870,610
|
|
20230621,211700,834733530,14870,14870,14870,14870,0
|
|
20230621,211600,834733530,14870,14870,14870,14870,0
|
|
20230621,211500,834733530,14870,14870,14870,14870,0
|
|
20230621,211400,834733530,14870,14870,14870,14870,0
|
|
20230621,211300,834733530,14870,14870,14870,14870,0
|
|
20230621,211200,834733530,14870,14870,14870,14870,0
|
|
20230621,211100,834733530,14870,14870,14870,14870,0
|
|
20230621,211000,834733530,14870,14870,14870,14870,0
|
|
20230621,210900,834733530,14870,14870,14870,14870,0
|
|
20230621,210800,834733530,14870,14870,14870,14870,0
|
|
20230621,210700,834733530,14870,14870,14870,14870,0
|
|
20230621,210600,834733530,14870,14870,14870,14870,0
|
|
20230621,210500,834733530,14870,14870,14870,14870,0
|
|
20230621,210400,834733530,14870,14870,14870,14870,0
|
|
20230621,210300,834733530,14870,14870,14870,14870,0
|
|
20230621,210200,834733530,14870,14870,14870,14870,0
|
|
20230621,210100,834733530,14870,14870,14870,14870,0
|
|
20230621,210000,834733530,14870,14870,14870,14870,0
|
|
20230621,205900,834733530,14870,14870,14870,14870,0
|
|
20230621,205800,834733530,14870,14870,14870,14870,0
|
|
20230621,205700,834733530,14870,14870,14870,14870,0
|
|
20230621,205600,834733530,14870,14870,14870,14870,0
|
|
20230621,205500,834733530,14870,14870,14870,14870,0
|
|
20230621,205400,834733530,14870,14870,14870,14870,0
|
|
20230621,205300,834733530,14870,14870,14870,14870,0
|
|
20230621,205200,834733530,14870,14870,14870,14870,0
|
|
20230621,205100,834733530,14870,14870,14870,14870,0
|
|
20230621,205000,834733530,14870,14870,14870,14870,0
|
|
20230621,204900,834733530,14870,14870,14870,14870,0
|
|
20230621,204800,834733530,14870,14870,14870,14870,610
|
|
20230621,204700,834733530,14870,14870,14870,14870,0
|
|
20230621,204600,834733530,14870,14870,14870,14870,0
|
|
20230621,204500,834733530,14870,14870,14870,14870,0
|
|
20230621,204400,834733530,14870,14870,14870,14870,0
|
|
20230621,204300,834733530,14870,14870,14870,14870,0
|
|
20230621,204200,834733530,14870,14870,14870,14870,0
|
|
20230621,204100,834733530,14870,14870,14870,14870,0
|
|
20230621,204000,834733530,14870,14870,14870,14870,0
|
|
20230621,203900,834733530,14870,14870,14870,14870,0
|
|
20230621,203800,834733530,14870,14870,14870,14870,0
|
|
20230621,203700,834733530,14870,14870,14870,14870,0
|
|
20230621,203600,834733530,14870,14870,14870,14870,0
|
|
20230621,203500,834733530,14870,14870,14870,14870,0
|
|
20230621,203400,834733530,14870,14870,14870,14870,0
|
|
20230621,203300,834733530,14870,14870,14870,14870,0
|
|
20230621,203200,834733530,14870,14870,14870,14870,0
|
|
20230621,203100,834733530,14870,14870,14870,14870,0
|
|
20230621,203000,834733530,14870,14870,14870,14870,0
|
|
20230621,202900,834733530,14870,14870,14870,14870,0
|
|
20230621,202800,834733530,14870,14870,14870,14870,0
|
|
20230621,202700,834733530,14870,14870,14870,14870,0
|
|
20230621,202600,834733530,14870,14870,14870,14870,0
|
|
20230621,202500,834733530,14870,14870,14870,14870,0
|
|
20230621,202400,834733530,14870,14870,14870,14870,0
|
|
20230621,202300,834733530,14870,14870,14870,14870,0
|
|
20230621,202200,834733530,14870,14870,14870,14870,0
|
|
20230621,202100,834733530,14870,14870,14870,14870,0
|
|
20230621,202000,834733530,14870,14870,14870,14870,0
|
|
20230621,201900,834733530,14870,14870,14870,14870,0
|
|
20230621,201800,834733530,14870,14870,14870,14870,610
|
|
20230621,201700,834733530,14870,14870,14870,14870,0
|
|
20230621,201600,834733530,14870,14870,14870,14870,0
|
|
20230621,201500,834733530,14870,14870,14870,14870,0
|
|
20230621,201400,834733530,14870,14870,14870,14870,0
|
|
20230621,201300,834733530,14870,14870,14870,14870,0
|
|
20230621,201200,834733530,14870,14870,14870,14870,0
|
|
20230621,201100,834733530,14870,14870,14870,14870,0
|
|
20230621,201000,834733530,14870,14870,14870,14870,0
|
|
20230621,200900,834733530,14870,14870,14870,14870,0
|
|
20230621,200800,834733530,14870,14870,14870,14870,0
|
|
20230621,200700,834733530,14870,14870,14870,14870,0
|
|
20230621,200600,834733530,14870,14870,14870,14870,0
|
|
20230621,200500,834733530,14870,14870,14870,14870,0
|
|
20230621,200400,834733530,14870,14870,14870,14870,0
|
|
20230621,200300,834733530,14870,14870,14870,14870,0
|
|
20230621,200200,834733530,14870,14870,14870,14870,0
|
|
20230621,200100,834733530,14870,14870,14870,14870,0
|
|
20230621,200000,834733530,14870,14870,14870,14870,0
|
|
20230621,195900,834733530,14870,14870,14870,14870,0
|
|
20230621,195800,834733530,14870,14870,14870,14870,0
|
|
20230621,195700,834733530,14870,14870,14870,14870,0
|
|
20230621,195600,834733530,14870,14870,14870,14870,0
|
|
20230621,195500,834733530,14870,14870,14870,14870,0
|
|
20230621,195400,834733530,14870,14870,14870,14870,0
|
|
20230621,195300,834733530,14870,14870,14870,14870,0
|
|
20230621,195200,834733530,14870,14870,14870,14870,0
|
|
20230621,195100,834733530,14870,14870,14870,14870,0
|
|
20230621,195000,834733530,14870,14870,14870,14870,0
|
|
20230621,194900,834733530,14870,14870,14870,14870,0
|
|
20230621,194800,834733530,14870,14870,14870,14870,610
|
|
20230621,194700,834733530,14870,14870,14870,14870,0
|
|
20230621,194600,834733530,14870,14870,14870,14870,0
|
|
20230621,194500,834733530,14870,14870,14870,14870,0
|
|
20230621,194400,834733530,14870,14870,14870,14870,0
|
|
20230621,194300,834733530,14870,14870,14870,14870,0
|
|
20230621,194200,834733530,14870,14870,14870,14870,0
|
|
20230621,194100,834733530,14870,14870,14870,14870,0
|
|
20230621,194000,834733530,14870,14870,14870,14870,0
|
|
20230621,193900,834733530,14870,14870,14870,14870,0
|
|
20230621,193800,834733530,14870,14870,14870,14870,0
|
|
20230621,193700,834733530,14870,14870,14870,14870,0
|
|
20230621,193600,834733530,14870,14870,14870,14870,0
|
|
20230621,193500,834733530,14870,14870,14870,14870,0
|
|
20230621,193400,834733530,14870,14870,14870,14870,0
|
|
20230621,193300,834733530,14870,14870,14870,14870,0
|
|
20230621,193200,834733530,14870,14870,14870,14870,0
|
|
20230621,193100,834733530,14870,14870,14870,14870,0
|
|
20230621,193000,834733530,14870,14870,14870,14870,0
|
|
20230621,192900,834733530,14870,14870,14870,14870,0
|
|
20230621,192800,834733530,14870,14870,14870,14870,0
|
|
20230621,192700,834733530,14870,14870,14870,14870,0
|
|
20230621,192600,834733530,14870,14870,14870,14870,0
|
|
20230621,192500,834733530,14870,14870,14870,14870,0
|
|
20230621,192400,834733530,14870,14870,14870,14870,0
|
|
20230621,192300,834733530,14870,14870,14870,14870,0
|
|
20230621,192200,834733530,14870,14870,14870,14870,0
|
|
20230621,192100,834733530,14870,14870,14870,14870,0
|
|
20230621,192000,834733530,14870,14870,14870,14870,0
|
|
20230621,191900,834733530,14870,14870,14870,14870,0
|
|
20230621,191800,834733530,14870,14870,14870,14870,610
|
|
20230621,191700,834733530,14870,14870,14870,14870,0
|
|
20230621,191600,834733530,14870,14870,14870,14870,0
|
|
20230621,191500,834733530,14870,14870,14870,14870,0
|
|
20230621,191400,834733530,14870,14870,14870,14870,0
|
|
20230621,191300,834733530,14870,14870,14870,14870,0
|
|
20230621,191200,834733530,14870,14870,14870,14870,0
|
|
20230621,191100,834733530,14870,14870,14870,14870,0
|
|
20230621,191000,834733530,14870,14870,14870,14870,0
|
|
20230621,190900,834733530,14870,14870,14870,14870,0
|
|
20230621,190800,834733530,14870,14870,14870,14870,0
|
|
20230621,190700,834733530,14870,14870,14870,14870,0
|
|
20230621,190600,834733530,14870,14870,14870,14870,0
|
|
20230621,190500,834733530,14870,14870,14870,14870,0
|
|
20230621,190400,834733530,14870,14870,14870,14870,0
|
|
20230621,190300,834733530,14870,14870,14870,14870,0
|
|
20230621,190200,834733530,14870,14870,14870,14870,0
|
|
20230621,190100,834733530,14870,14870,14870,14870,0
|
|
20230621,190000,834733530,14870,14870,14870,14870,0
|
|
20230621,185900,834733530,14870,14870,14870,14870,0
|
|
20230621,185800,834733530,14870,14870,14870,14870,0
|
|
20230621,185700,834733530,14870,14870,14870,14870,0
|
|
20230621,185600,834733530,14870,14870,14870,14870,0
|
|
20230621,185500,834733530,14870,14870,14870,14870,0
|
|
20230621,185400,834733530,14870,14870,14870,14870,0
|
|
20230621,185300,834733530,14870,14870,14870,14870,0
|
|
20230621,185200,834733530,14870,14870,14870,14870,0
|
|
20230621,185100,834733530,14870,14870,14870,14870,0
|
|
20230621,185000,834733530,14870,14870,14870,14870,0
|
|
20230621,184900,834733530,14870,14870,14870,14870,0
|
|
20230621,184800,834733530,14870,14870,14870,14870,610
|
|
20230621,184700,834733530,14870,14870,14870,14870,0
|
|
20230621,184600,834733530,14870,14870,14870,14870,0
|
|
20230621,184500,834733530,14870,14870,14870,14870,0
|
|
20230621,184400,834733530,14870,14870,14870,14870,0
|
|
20230621,184300,834733530,14870,14870,14870,14870,0
|
|
20230621,184200,834733530,14870,14870,14870,14870,0
|
|
20230621,184100,834733530,14870,14870,14870,14870,0
|
|
20230621,184000,834733530,14870,14870,14870,14870,0
|
|
20230621,183900,834733530,14870,14870,14870,14870,0
|
|
20230621,183800,834733530,14870,14870,14870,14870,0
|
|
20230621,183700,834733530,14870,14870,14870,14870,0
|
|
20230621,183600,834733530,14870,14870,14870,14870,0
|
|
20230621,183500,834733530,14870,14870,14870,14870,0
|
|
20230621,183400,834733530,14870,14870,14870,14870,0
|
|
20230621,183300,834733530,14870,14870,14870,14870,0
|
|
20230621,183200,834733530,14870,14870,14870,14870,0
|
|
20230621,183100,834733530,14870,14870,14870,14870,0
|
|
20230621,183000,834733530,14870,14870,14870,14870,0
|
|
20230621,182900,834733530,14870,14870,14870,14870,0
|
|
20230621,182800,834733530,14870,14870,14870,14870,0
|
|
20230621,182700,834733530,14870,14870,14870,14870,0
|
|
20230621,182600,834733530,14870,14870,14870,14870,0
|
|
20230621,182500,834733530,14870,14870,14870,14870,0
|
|
20230621,182400,834733530,14870,14870,14870,14870,0
|
|
20230621,182300,834733530,14870,14870,14870,14870,0
|
|
20230621,182200,834733530,14870,14870,14870,14870,0
|
|
20230621,182100,834733530,14870,14870,14870,14870,0
|
|
20230621,182000,834733530,14870,14870,14870,14870,0
|
|
20230621,181900,834733530,14870,14870,14870,14870,0
|
|
20230621,181800,834733530,14870,14870,14870,14870,610
|
|
20230621,181700,834733530,14870,14870,14870,14870,0
|
|
20230621,181600,834733530,14870,14870,14870,14870,0
|
|
20230621,181500,834733530,14870,14870,14870,14870,0
|
|
20230621,181400,834733530,14870,14870,14870,14870,0
|
|
20230621,181300,834733530,14870,14870,14870,14870,0
|
|
20230621,181200,834733530,14870,14870,14870,14870,0
|
|
20230621,181100,834733530,14870,14870,14870,14870,0
|
|
20230621,181000,834733530,14870,14870,14870,14870,0
|
|
20230621,180900,834733530,14870,14870,14870,14870,0
|
|
20230621,180800,834733530,14870,14870,14870,14870,0
|
|
20230621,180700,834733530,14870,14870,14870,14870,0
|
|
20230621,180600,834733530,14870,14870,14870,14870,0
|
|
20230621,180500,834733530,14870,14870,14870,14870,0
|
|
20230621,180400,834733530,14870,14870,14870,14870,0
|
|
20230621,180300,834733530,14870,14870,14870,14870,0
|
|
20230621,180200,834733530,14870,14870,14870,14870,0
|
|
20230621,180100,834733530,14870,14870,14870,14870,0
|
|
20230621,180000,834733530,14870,14870,14870,14870,0
|
|
20230621,175900,834733530,14870,14870,14870,14870,0
|
|
20230621,175800,834733530,14870,14870,14870,14870,0
|
|
20230621,175700,834733530,14870,14870,14870,14870,0
|
|
20230621,175600,834733530,14870,14870,14870,14870,0
|
|
20230621,175500,834733530,14870,14870,14870,14870,0
|
|
20230621,175400,834733530,14870,14870,14870,14870,0
|
|
20230621,175300,834733530,14870,14870,14870,14870,0
|
|
20230621,175200,834733530,14870,14870,14870,14870,0
|
|
20230621,175100,834733530,14870,14870,14870,14870,0
|
|
20230621,175000,834733530,14870,14870,14870,14870,0
|
|
20230621,174900,834733530,14870,14870,14870,14870,0
|
|
20230621,174800,834733530,14870,14870,14870,14870,610
|
|
20230621,174700,834733530,14870,14870,14870,14870,0
|
|
20230621,174600,834733530,14870,14870,14870,14870,0
|
|
20230621,174500,834733530,14870,14870,14870,14870,0
|
|
20230621,174400,834733530,14870,14870,14870,14870,0
|
|
20230621,174300,834733530,14870,14870,14870,14870,0
|
|
20230621,174200,834733530,14870,14870,14870,14870,0
|
|
20230621,174100,834733530,14870,14870,14870,14870,0
|
|
20230621,174000,834733530,14870,14870,14870,14870,0
|
|
20230621,173900,834733530,14870,14870,14870,14870,0
|
|
20230621,173800,834733530,14870,14870,14870,14870,0
|
|
20230621,173700,834733530,14870,14870,14870,14870,0
|
|
20230621,173600,834733530,14870,14870,14870,14870,0
|
|
20230621,173500,834733530,14870,14870,14870,14870,0
|
|
20230621,173400,834733530,14870,14870,14870,14870,0
|
|
20230621,173300,834733530,14870,14870,14870,14870,0
|
|
20230621,173200,834733530,14870,14870,14870,14870,0
|
|
20230621,173100,834733530,14870,14870,14870,14870,0
|
|
20230621,173000,834733530,14870,14870,14870,14870,0
|
|
20230621,172900,834733530,14870,14870,14870,14870,0
|
|
20230621,172800,834733530,14870,14870,14870,14870,0
|
|
20230621,172700,834733530,14870,14870,14870,14870,0
|
|
20230621,172600,834733530,14870,14870,14870,14870,0
|
|
20230621,172500,834733530,14870,14870,14870,14870,0
|
|
20230621,172400,834733530,14870,14870,14870,14870,0
|
|
20230621,172300,834733530,14870,14870,14870,14870,0
|
|
20230621,172200,834733530,14870,14870,14870,14870,0
|
|
20230621,172100,834733530,14870,14870,14870,14870,0
|
|
20230621,172000,834733530,14870,14870,14870,14870,0
|
|
20230621,171900,834733530,14870,14870,14870,14870,0
|
|
20230621,171800,834733530,14870,14870,14870,14870,610
|
|
20230621,171700,834733530,14870,14870,14870,14870,0
|
|
20230621,171600,834733530,14870,14870,14870,14870,0
|
|
20230621,171500,834733530,14870,14870,14870,14870,0
|
|
20230621,171400,834733530,14870,14870,14870,14870,0
|
|
20230621,171300,834733530,14870,14870,14870,14870,0
|
|
20230621,171200,834733530,14870,14870,14870,14870,0
|
|
20230621,171100,834733530,14870,14870,14870,14870,0
|
|
20230621,171000,834733530,14870,14870,14870,14870,0
|
|
20230621,170900,834733530,14870,14870,14870,14870,0
|
|
20230621,170800,834733530,14870,14870,14870,14870,0
|
|
20230621,170700,834733530,14870,14870,14870,14870,0
|
|
20230621,170600,834733530,14870,14870,14870,14870,0
|
|
20230621,170500,834733530,14870,14870,14870,14870,0
|
|
20230621,170400,834733530,14870,14870,14870,14870,0
|
|
20230621,170300,834733530,14870,14870,14870,14870,0
|
|
20230621,170200,834733530,14870,14870,14870,14870,0
|
|
20230621,170100,834733530,14870,14870,14870,14870,0
|
|
20230621,170000,834733530,14870,14870,14870,14870,0
|
|
20230621,165900,834733530,14870,14870,14870,14870,0
|
|
20230621,165800,834733530,14870,14870,14870,14870,0
|
|
20230621,165700,834733530,14870,14870,14870,14870,0
|
|
20230621,165600,834733530,14870,14870,14870,14870,0
|
|
20230621,165500,834733530,14870,14870,14870,14870,0
|
|
20230621,165400,834733530,14870,14870,14870,14870,0
|
|
20230621,165300,834733530,14870,14870,14870,14870,0
|
|
20230621,165200,834733530,14870,14870,14870,14870,0
|
|
20230621,165100,834733530,14870,14870,14870,14870,0
|
|
20230621,165000,834733530,14870,14870,14870,14870,0
|
|
20230621,164900,834733530,14870,14870,14870,14870,0
|
|
20230621,164800,834733530,14870,14870,14870,14870,610
|
|
20230621,164700,834733530,14870,14870,14870,14870,0
|
|
20230621,164600,834733530,14870,14870,14870,14870,0
|
|
20230621,164500,834733530,14870,14870,14870,14870,0
|
|
20230621,164400,834733530,14870,14870,14870,14870,0
|
|
20230621,164300,834733530,14870,14870,14870,14870,0
|
|
20230621,164200,834733530,14870,14870,14870,14870,0
|
|
20230621,164100,834733530,14870,14870,14870,14870,0
|
|
20230621,164000,834733530,14870,14870,14870,14870,0
|
|
20230621,163900,834733530,14870,14870,14870,14870,0
|
|
20230621,163800,834733530,14870,14870,14870,14870,0
|
|
20230621,163700,834733530,14870,14870,14870,14870,0
|
|
20230621,163600,834733530,14870,14870,14870,14870,0
|
|
20230621,163500,834733530,14870,14870,14870,14870,0
|
|
20230621,163400,834733530,14870,14870,14870,14870,0
|
|
20230621,163300,834733530,14870,14870,14870,14870,0
|
|
20230621,163200,834733530,14870,14870,14870,14870,0
|
|
20230621,163100,834733530,14870,14870,14870,14870,0
|
|
20230621,163000,834733530,14870,14870,14870,14870,0
|
|
20230621,162900,834733530,14870,14870,14870,14870,0
|
|
20230621,162800,834733530,14870,14870,14870,14870,0
|
|
20230621,162700,834733530,14870,14870,14870,14870,0
|
|
20230621,162600,834733530,14870,14870,14870,14870,0
|
|
20230621,162500,834733530,14870,14870,14870,14870,0
|
|
20230621,162400,834733530,14870,14870,14870,14870,0
|
|
20230621,162300,834733530,14870,14870,14870,14870,0
|
|
20230621,162200,834733530,14870,14870,14870,14870,0
|
|
20230621,162100,834733530,14870,14870,14870,14870,0
|
|
20230621,162000,834733530,14870,14870,14870,14870,0
|
|
20230621,161900,834733530,14870,14870,14870,14870,0
|
|
20230621,161800,834733530,14870,14870,14870,14870,610
|
|
20230621,161700,834733530,14870,14870,14870,14870,0
|
|
20230621,161600,834733530,14870,14870,14870,14870,0
|
|
20230621,161500,834733530,14870,14870,14870,14870,0
|
|
20230621,161400,834733530,14870,14870,14870,14870,0
|
|
20230621,161300,834733530,14870,14870,14870,14870,0
|
|
20230621,161200,834733530,14870,14870,14870,14870,0
|
|
20230621,161100,834733530,14870,14870,14870,14870,0
|
|
20230621,161000,834733530,14870,14870,14870,14870,0
|
|
20230621,160900,834733530,14870,14870,14870,14870,0
|
|
20230621,160800,834733530,14870,14870,14870,14870,0
|
|
20230621,160700,834733530,14870,14870,14870,14870,0
|
|
20230621,160600,834733530,14870,14870,14870,14870,0
|
|
20230621,160500,834733530,14870,14870,14870,14870,0
|
|
20230621,160400,834733530,14870,14870,14870,14870,0
|
|
20230621,160300,834733530,14870,14870,14870,14870,0
|
|
20230621,160200,834733530,14870,14870,14870,14870,0
|
|
20230621,160100,834733530,14870,14870,14870,14870,0
|
|
20230621,160000,834733530,14870,14870,14870,14870,0
|
|
20230621,155900,834733530,14870,14870,14870,14870,0
|
|
20230621,155800,834733530,14870,14870,14870,14870,0
|
|
20230621,155700,834733530,14870,14870,14870,14870,0
|
|
20230621,155600,834733530,14870,14870,14870,14870,0
|
|
20230621,155500,834733530,14870,14870,14870,14870,0
|
|
20230621,155400,834733530,14870,14870,14870,14870,0
|
|
20230621,155300,834733530,14870,14870,14870,14870,0
|
|
20230621,155200,834733530,14870,14870,14870,14870,0
|
|
20230621,155100,834733530,14870,14870,14870,14870,0
|
|
20230621,155000,834733530,14870,14870,14870,14870,0
|
|
20230621,154900,834733530,14870,14870,14870,14870,0
|
|
20230621,154800,834733530,14870,14870,14870,14870,610
|
|
20230621,154700,834733530,14870,14870,14870,14870,0
|
|
20230621,154600,834733530,14870,14870,14870,14870,0
|
|
20230621,154500,834733530,14870,14870,14870,14870,0
|
|
20230621,154400,834733530,14870,14870,14870,14870,0
|
|
20230621,154300,834733530,14870,14870,14870,14870,0
|
|
20230621,154200,834733530,14870,14870,14870,14870,0
|
|
20230621,154100,834733530,14870,14870,14870,14870,0
|
|
20230621,154000,834733530,14870,14870,14870,14870,0
|
|
20230621,153900,834733530,14870,14870,14870,14870,0
|
|
20230621,153800,834733530,14870,14870,14870,14870,0
|
|
20230621,153700,834733530,14870,14870,14870,14870,0
|
|
20230621,153600,834733530,14870,14870,14870,14870,0
|
|
20230621,153500,834733530,14870,14870,14870,14870,0
|
|
20230621,153400,834733530,14870,14870,14870,14870,0
|
|
20230621,153300,834733530,14870,14870,14870,14870,0
|
|
20230621,153200,834733530,14870,14870,14870,14870,0
|
|
20230621,153100,834733530,14870,14870,14870,14870,0
|
|
20230621,153000,834733530,14870,14870,14870,14870,610
|
|
20230621,152900,825662830,14880,14880,14880,14880,0
|
|
20230621,152800,825662830,14880,14880,14880,14880,0
|
|
20230621,152700,825662830,14880,14880,14880,14880,0
|
|
20230621,152600,825662830,14880,14880,14880,14880,0
|
|
20230621,152500,825662830,14880,14880,14880,14880,0
|
|
20230621,152400,825662830,14880,14880,14880,14880,0
|
|
20230621,152300,825662830,14880,14880,14880,14880,0
|
|
20230621,152200,825662830,14880,14880,14880,14880,0
|
|
20230621,152100,825662830,14880,14880,14880,14880,0
|
|
20230621,152000,825662830,14880,14880,14880,14880,0
|
|
20230621,151900,825662830,14880,14870,14880,14870,150
|
|
20230621,151800,823430880,14880,14860,14880,14860,30
|
|
20230621,151700,822984690,14870,14870,14870,14870,39
|
|
20230621,151600,822404760,14870,14850,14870,14850,182
|
|
20230621,151500,819699320,14850,14850,14850,14850,0
|
|
20230621,151400,819699320,14850,14750,14850,14750,247
|
|
20230621,151300,816055970,14850,14740,14850,14740,6
|
|
20230621,151200,815967310,14740,14730,14740,14730,416
|
|
20230621,151100,809839530,14740,14770,14770,14740,516
|
|
20230621,151000,802228040,14790,14790,14790,14790,15
|
|
20230621,150900,802006190,14790,14790,14790,14790,3
|
|
20230621,150800,801961820,14790,14770,14790,14770,154
|
|
20230621,150700,799687000,14770,14790,14790,14770,50
|
|
20230621,150600,798948160,14870,14790,14870,14790,506
|
|
20230621,150500,791425780,14770,14810,14810,14770,598
|
|
20230621,150400,782581940,14810,14830,14870,14800,445
|
|
20230621,150300,775986530,14860,14850,14860,14850,300
|
|
20230621,150200,771530530,14830,14830,14830,14830,9
|
|
20230621,150100,771397060,14830,14830,14830,14830,106
|
|
20230621,150000,769825080,14850,14850,14850,14850,170
|
|
20230621,145900,767300580,14860,14860,14860,14860,0
|
|
20230621,145800,767300580,14860,14860,14860,14860,5
|
|
20230621,145700,767226280,14860,14860,14860,14860,0
|
|
20230621,145600,767226280,14860,14860,14860,14860,0
|
|
20230621,145500,767226280,14860,14860,14860,14860,10
|
|
20230621,145400,767077680,14830,14800,14830,14800,1269
|
|
20230621,145300,748264290,14800,14800,14800,14800,2280
|
|
20230621,145200,714520290,14800,14800,14800,14800,806
|
|
20230621,145100,702591490,14800,14800,14800,14800,186
|
|
20230621,145000,699838690,14790,14790,14790,14790,165
|
|
20230621,144900,697398340,14740,14790,14790,14740,594
|
|
20230621,144800,688631550,14800,14770,14800,14750,10501
|
|
20230621,144700,533648630,14790,14800,14800,14790,375
|
|
20230621,144600,528102370,14800,14800,14800,14800,137
|
|
20230621,144500,526074770,14790,14790,14790,14790,79
|
|
20230621,144400,524906360,14790,14800,14800,14790,109
|
|
20230621,144300,523293180,14800,14790,14800,14790,21
|
|
20230621,144200,522982540,14800,14810,14810,14790,2183
|
|
20230621,144100,490667640,14810,14810,14810,14810,6
|
|
20230621,144000,490578780,14830,14840,14870,14810,1964
|
|
20230621,143900,461454920,14840,14840,14840,14830,205
|
|
20230621,143800,458414610,14840,14860,14860,14840,199
|
|
20230621,143700,455459350,14870,14860,14870,14860,59
|
|
20230621,143600,454582050,14850,14910,14910,14850,2044
|
|
20230621,143500,424165000,14910,14910,14910,14910,98
|
|
20230621,143400,422703820,14920,14920,14920,14910,103
|
|
20230621,143300,421168010,14920,14920,14920,14920,114
|
|
20230621,143200,419467130,14920,14920,14920,14920,391
|
|
20230621,143100,413633410,14900,14900,14900,14900,0
|
|
20230621,143000,413633410,14900,14900,14900,14900,0
|
|
20230621,142900,413633410,14900,14900,14900,14900,225
|
|
20230621,142800,410280910,14900,14900,14900,14900,14
|
|
20230621,142700,410072310,14890,14910,14910,14890,606
|
|
20230621,142600,401045710,14910,14910,14910,14910,95
|
|
20230621,142500,399629260,14920,14940,14940,14920,309
|
|
20230621,142400,395015610,14950,14950,14950,14950,4
|
|
20230621,142300,394955810,14940,14940,14940,14940,1
|
|
20230621,142200,394940870,14950,14950,14950,14950,0
|
|
20230621,142100,394940870,14950,14940,14950,14930,582
|
|
20230621,142000,386242450,14940,14940,14940,14940,100
|
|
20230621,141900,384748450,14940,14940,14940,14940,103
|
|
20230621,141800,383209630,14950,14950,14950,14950,27
|
|
20230621,141700,382805980,14940,14940,14940,14940,210
|
|
20230621,141600,379668580,14940,14940,14940,14940,10
|
|
20230621,141500,379519180,14940,14940,14940,14940,6
|
|
20230621,141400,379429540,14950,14940,14950,14940,241
|
|
20230621,141300,375827990,14940,14930,14940,14930,262
|
|
20230621,141200,371914090,14930,14920,14930,14920,21
|
|
20230621,141100,371600670,14920,14920,14920,14920,30
|
|
20230621,141000,371153070,14870,14870,14870,14870,0
|
|
20230621,140900,371153070,14870,14870,14870,14870,67
|
|
20230621,140800,370156780,14870,14870,14870,14870,0
|
|
20230621,140700,370156780,14870,14970,14970,14870,2528
|
|
20230621,140600,332393390,14970,14980,14980,14970,580
|
|
20230621,140500,323705130,14980,14980,14980,14980,0
|
|
20230621,140400,323705130,14980,15000,15000,14980,20
|
|
20230621,140300,323405410,14980,14980,14980,14980,0
|
|
20230621,140200,323405410,14980,14980,14980,14980,0
|
|
20230621,140100,323405410,14980,14980,14980,14980,0
|
|
20230621,140000,323405410,14980,14980,14980,14980,0
|
|
20230621,135900,323405410,14980,14980,14980,14980,0
|
|
20230621,135800,323405410,14980,14980,14980,14980,130
|
|
20230621,135700,321458010,14980,14980,14980,14980,0
|
|
20230621,135600,321458010,14980,14980,14980,14980,0
|
|
20230621,135500,321458010,14980,14980,14980,14980,393
|
|
20230621,135400,315570870,14980,14980,14980,14970,152
|
|
20230621,135300,313294050,15000,15000,15000,15000,0
|
|
20230621,135200,313294050,15000,15000,15000,15000,1
|
|
20230621,135100,313279050,15000,15030,15030,15000,28
|
|
20230621,135000,312858970,15020,15020,15020,15020,320
|
|
20230621,134900,308052570,15030,15050,15050,15030,85
|
|
20230621,134800,306774620,15130,15130,15130,15130,0
|
|
20230621,134700,306774620,15130,15130,15130,15130,0
|
|
20230621,134600,306774620,15130,15130,15130,15130,0
|
|
20230621,134500,306774620,15130,15130,15130,15130,0
|
|
20230621,134400,306774620,15130,15130,15130,15130,15
|
|
20230621,134300,306547670,15130,15130,15130,15130,0
|
|
20230621,134200,306547670,15130,15130,15130,15130,0
|
|
20230621,134100,306547670,15130,15130,15130,15130,0
|
|
20230621,134000,306547670,15130,15130,15130,15130,226
|
|
20230621,133900,303128290,15130,15130,15130,15130,1
|
|
20230621,133800,303113160,15120,15120,15120,15120,5
|
|
20230621,133700,303037560,15030,15030,15030,15030,139
|
|
20230621,133600,300948390,15030,15030,15030,15030,129
|
|
20230621,133500,299009520,15030,15030,15030,15030,111
|
|
20230621,133400,297341190,15020,15020,15020,15020,0
|
|
20230621,133300,297341190,15020,15020,15020,15020,21
|
|
20230621,133200,297025770,15020,15020,15020,15020,1
|
|
20230621,133100,297010750,14990,14990,14990,14990,0
|
|
20230621,133000,297010750,14990,14990,14990,14990,0
|
|
20230621,132900,297010750,14990,14990,14990,14990,111
|
|
20230621,132800,295346860,14990,14990,14990,14990,10
|
|
20230621,132700,295196960,14990,15020,15020,14980,287
|
|
20230621,132600,290892750,15000,15050,15050,15000,2141
|
|
20230621,132500,258722850,15140,15140,15140,15140,0
|
|
20230621,132400,258722850,15140,15140,15140,15140,0
|
|
20230621,132300,258722850,15140,15140,15140,15140,0
|
|
20230621,132200,258722850,15140,15140,15140,15140,0
|
|
20230621,132100,258722850,15140,15140,15140,15140,0
|
|
20230621,132000,258722850,15140,15140,15140,15140,0
|
|
20230621,131900,258722850,15140,15140,15140,15140,0
|
|
20230621,131800,258722850,15140,15140,15140,15140,0
|
|
20230621,131700,258722850,15140,15050,15140,15050,36
|
|
20230621,131600,258180960,15050,15060,15060,15050,165
|
|
20230621,131500,255696680,15130,15130,15130,15130,0
|
|
20230621,131400,255696680,15130,15060,15130,15060,5
|
|
20230621,131300,255621310,15060,15050,15060,15050,21
|
|
20230621,131200,255305240,15050,15050,15050,15050,10
|
|
20230621,131100,255154740,15050,15050,15050,15050,12
|
|
20230621,131000,254974140,15040,15040,15040,15040,0
|
|
20230621,130900,254974140,15040,15040,15040,15040,0
|
|
20230621,130800,254974140,15040,15040,15040,15040,0
|
|
20230621,130700,254974140,15040,15040,15040,15040,0
|
|
20230621,130600,254974140,15040,15040,15040,15040,0
|
|
20230621,130500,254974140,15040,15040,15040,15040,0
|
|
20230621,130400,254974140,15040,15060,15060,15040,76
|
|
20230621,130300,253830100,15040,15060,15060,15040,149
|
|
20230621,130200,251589120,15060,15060,15060,15060,20
|
|
20230621,130100,251287920,15050,15070,15070,15050,174
|
|
20230621,130000,248668950,15140,15140,15140,15140,7
|
|
20230621,125900,248562970,15140,15060,15140,15060,97
|
|
20230621,125800,247101830,15140,15140,15140,15140,0
|
|
20230621,125700,247101830,15140,15140,15140,15140,5
|
|
20230621,125600,247026130,15160,15160,15160,15160,0
|
|
20230621,125500,247026130,15160,15160,15160,15160,0
|
|
20230621,125400,247026130,15160,15160,15160,15160,0
|
|
20230621,125300,247026130,15160,15160,15160,15160,2
|
|
20230621,125200,246995810,15050,15170,15170,15050,362
|
|
20230621,125100,241546370,15150,15100,15150,15060,125
|
|
20230621,125000,239657710,15110,15100,15110,15100,23
|
|
20230621,124900,239310370,15110,15100,15110,15100,75
|
|
20230621,124800,238177330,15100,15080,15100,15080,141
|
|
20230621,124700,236050000,15080,15080,15080,15080,30
|
|
20230621,124600,235597600,15050,15050,15050,15050,0
|
|
20230621,124500,235597600,15050,15050,15050,15050,0
|
|
20230621,124400,235597600,15050,15050,15050,15050,0
|
|
20230621,124300,235597600,15050,15050,15050,15050,0
|
|
20230621,124200,235597600,15050,15050,15050,15050,0
|
|
20230621,124100,235597600,15050,15050,15050,15050,0
|
|
20230621,124000,235597600,15050,15060,15060,15050,140
|
|
20230621,123900,233490200,15090,15090,15090,15090,0
|
|
20230621,123800,233490200,15090,15090,15090,15090,0
|
|
20230621,123700,233490200,15090,15090,15090,15090,0
|
|
20230621,123600,233490200,15090,15090,15090,15090,0
|
|
20230621,123500,233490200,15090,15090,15090,15090,0
|
|
20230621,123400,233490200,15090,15090,15090,15090,2
|
|
20230621,123300,233460020,15090,15090,15090,15090,0
|
|
20230621,123200,233460020,15090,15090,15090,15090,0
|
|
20230621,123100,233460020,15090,15090,15090,15090,2
|
|
20230621,123000,233429840,15090,15090,15090,15090,5
|
|
20230621,122900,233354390,15090,15090,15090,15090,1
|
|
20230621,122800,233339300,15040,15040,15040,15040,0
|
|
20230621,122700,233339300,15040,15040,15040,15040,0
|
|
20230621,122600,233339300,15040,15040,15040,15040,0
|
|
20230621,122500,233339300,15040,15040,15040,15040,0
|
|
20230621,122400,233339300,15040,15050,15050,15040,27
|
|
20230621,122300,232933120,15060,15060,15060,15060,0
|
|
20230621,122200,232933120,15060,15060,15060,15060,0
|
|
20230621,122100,232933120,15060,15060,15060,15060,60
|
|
20230621,122000,232029520,15070,15070,15070,15070,0
|
|
20230621,121900,232029520,15070,15090,15090,15070,12
|
|
20230621,121800,231848640,15090,15090,15090,15090,0
|
|
20230621,121700,231848640,15090,15090,15090,15090,0
|
|
20230621,121600,231848640,15090,15090,15090,15090,19
|
|
20230621,121500,231561930,15100,15100,15100,15100,0
|
|
20230621,121400,231561930,15100,15110,15110,15100,5
|
|
20230621,121300,231486390,15070,15070,15070,15070,20
|
|
20230621,121200,231184990,15070,15070,15070,15070,0
|
|
20230621,121100,231184990,15070,15070,15070,15070,0
|
|
20230621,121000,231184990,15070,15070,15070,15070,0
|
|
20230621,120900,231184990,15070,15080,15080,15070,206
|
|
20230621,120800,228080550,15070,15070,15070,15070,0
|
|
20230621,120700,228080550,15070,15070,15070,15070,5
|
|
20230621,120600,228005200,15070,15070,15070,15070,0
|
|
20230621,120500,228005200,15070,15070,15070,15070,0
|
|
20230621,120400,228005200,15070,15070,15070,15070,0
|
|
20230621,120300,228005200,15070,15070,15070,15070,0
|
|
20230621,120200,228005200,15070,15070,15070,15070,0
|
|
20230621,120100,228005200,15070,15060,15070,15060,94
|
|
20230621,120000,226588660,15070,15070,15070,15070,0
|
|
20230621,115900,226588660,15070,15070,15070,15070,0
|
|
20230621,115800,226588660,15070,15070,15070,15070,0
|
|
20230621,115700,226588660,15070,15070,15070,15070,0
|
|
20230621,115600,226588660,15070,15070,15070,15070,0
|
|
20230621,115500,226588660,15070,15070,15070,15070,0
|
|
20230621,115400,226588660,15070,15070,15070,15070,58
|
|
20230621,115300,225714600,15070,15070,15070,15070,170
|
|
20230621,115200,223152700,15060,15060,15060,15060,0
|
|
20230621,115100,223152700,15060,15060,15060,15060,0
|
|
20230621,115000,223152700,15060,15060,15060,15060,0
|
|
20230621,114900,223152700,15060,15080,15080,15060,210
|
|
20230621,114800,219987800,15080,15090,15090,15080,12
|
|
20230621,114700,219806760,15090,15090,15090,15090,0
|
|
20230621,114600,219806760,15090,15090,15090,15090,7
|
|
20230621,114500,219701130,15140,15140,15140,15140,2
|
|
20230621,114400,219670850,15140,15140,15140,15140,10
|
|
20230621,114300,219519450,15140,15140,15140,15140,2
|
|
20230621,114200,219489170,15190,15190,15190,15190,0
|
|
20230621,114100,219489170,15190,15140,15190,15140,35
|
|
20230621,114000,218958670,15080,15080,15080,15080,0
|
|
20230621,113900,218958670,15080,15100,15100,15080,45
|
|
20230621,113800,218279470,15080,15080,15080,15080,0
|
|
20230621,113700,218279470,15080,15080,15080,15080,0
|
|
20230621,113600,218279470,15080,15150,15150,15080,1080
|
|
20230621,113500,201923780,15170,15170,15170,15170,0
|
|
20230621,113400,201923780,15170,15170,15170,15170,0
|
|
20230621,113300,201923780,15170,15170,15170,15170,10
|
|
20230621,113200,201772080,15200,15200,15200,15200,0
|
|
20230621,113100,201772080,15200,15200,15200,15200,0
|
|
20230621,113000,201772080,15200,15200,15200,15200,0
|
|
20230621,112900,201772080,15200,15200,15200,15200,1
|
|
20230621,112800,201756880,15170,15170,15170,15170,0
|
|
20230621,112700,201756880,15170,15170,15170,15170,0
|
|
20230621,112600,201756880,15170,15170,15170,15170,0
|
|
20230621,112500,201756880,15170,15170,15170,15170,0
|
|
20230621,112400,201756880,15170,15170,15170,15170,0
|
|
20230621,112300,201756880,15170,15170,15170,15170,0
|
|
20230621,112200,201756880,15170,15170,15170,15170,0
|
|
20230621,112100,201756880,15170,15170,15170,15170,76
|
|
20230621,112000,200603960,15220,15220,15220,15220,0
|
|
20230621,111900,200603960,15220,15220,15220,15220,1
|
|
20230621,111800,200588740,15180,15180,15180,15180,0
|
|
20230621,111700,200588740,15180,15180,15180,15180,30
|
|
20230621,111600,200133340,15140,15140,15140,15140,0
|
|
20230621,111500,200133340,15140,15140,15140,15140,0
|
|
20230621,111400,200133340,15140,15290,15290,15140,4
|
|
20230621,111300,200072480,15330,15130,15330,15100,1132
|
|
20230621,111200,182948320,15210,15210,15210,15210,0
|
|
20230621,111100,182948320,15210,15210,15210,15210,0
|
|
20230621,111000,182948320,15210,15210,15210,15210,16
|
|
20230621,110900,182704960,15210,15210,15210,15210,4
|
|
20230621,110800,182644120,15210,15210,15210,15210,0
|
|
20230621,110700,182644120,15210,15210,15210,15210,16
|
|
20230621,110600,182400760,15130,15130,15130,15130,0
|
|
20230621,110500,182400760,15130,15130,15130,15130,0
|
|
20230621,110400,182400760,15130,15130,15130,15130,0
|
|
20230621,110300,182400760,15130,15130,15130,15130,0
|
|
20230621,110200,182400760,15130,15130,15130,15130,0
|
|
20230621,110100,182400760,15130,15130,15130,15130,51
|
|
20230621,110000,181629130,15130,15130,15130,15130,0
|
|
20230621,105900,181629130,15130,15130,15130,15130,0
|
|
20230621,105800,181629130,15130,15130,15130,15130,7
|
|
20230621,105700,181523220,15120,15120,15120,15120,0
|
|
20230621,105600,181523220,15120,15120,15120,15120,2
|
|
20230621,105500,181492980,15120,15120,15120,15120,0
|
|
20230621,105400,181492980,15120,15120,15120,15120,0
|
|
20230621,105300,181492980,15120,15120,15120,15110,257
|
|
20230621,105200,177609250,15150,15220,15220,15150,181
|
|
20230621,105100,174862480,15180,15190,15190,15180,469
|
|
20230621,105000,167742530,15200,15210,15210,15200,149
|
|
20230621,104900,165477000,15250,15250,15250,15250,2
|
|
20230621,104800,165446500,15250,15250,15250,15250,0
|
|
20230621,104700,165446500,15250,15250,15250,15250,0
|
|
20230621,104600,165446500,15250,15250,15250,15250,0
|
|
20230621,104500,165446500,15250,15250,15250,15250,0
|
|
20230621,104400,165446500,15250,15250,15250,15250,0
|
|
20230621,104300,165446500,15250,15250,15250,15250,0
|
|
20230621,104200,165446500,15250,15250,15250,15250,0
|
|
20230621,104100,165446500,15250,15250,15250,15250,3
|
|
20230621,104000,165400750,15250,15250,15250,15250,0
|
|
20230621,103900,165400750,15250,15250,15250,15250,0
|
|
20230621,103800,165400750,15250,15250,15250,15250,0
|
|
20230621,103700,165400750,15250,15250,15250,15250,5
|
|
20230621,103600,165324500,15250,15250,15250,15250,0
|
|
20230621,103500,165324500,15250,15250,15250,15250,0
|
|
20230621,103400,165324500,15250,15250,15250,15250,0
|
|
20230621,103300,165324500,15250,15250,15250,15250,0
|
|
20230621,103200,165324500,15250,15250,15250,15250,0
|
|
20230621,103100,165324500,15250,15250,15250,15250,11
|
|
20230621,103000,165156750,15200,15200,15200,15200,0
|
|
20230621,102900,165156750,15200,15200,15200,15200,105
|
|
20230621,102800,163560750,15210,15220,15220,15210,120
|
|
20230621,102700,161735350,15250,15250,15250,15250,0
|
|
20230621,102600,161735350,15250,15250,15250,15250,0
|
|
20230621,102500,161735350,15250,15250,15250,15250,16
|
|
20230621,102400,161491350,15260,15250,15260,15250,19
|
|
20230621,102300,161201460,15210,15210,15210,15210,0
|
|
20230621,102200,161201460,15210,15210,15210,15210,15
|
|
20230621,102100,160973310,15210,15210,15210,15210,0
|
|
20230621,102000,160973310,15210,15210,15210,15210,30
|
|
20230621,101900,160517010,15210,15210,15210,15210,58
|
|
20230621,101800,159634830,15210,15210,15210,15210,0
|
|
20230621,101700,159634830,15210,15210,15210,15210,0
|
|
20230621,101600,159634830,15210,15210,15210,15210,0
|
|
20230621,101500,159634830,15210,15210,15210,15210,0
|
|
20230621,101400,159634830,15210,15210,15210,15210,11
|
|
20230621,101300,159467520,15200,15200,15200,15180,227
|
|
20230621,101200,156017670,15210,15210,15210,15210,4
|
|
20230621,101100,155956830,15210,15210,15210,15210,35
|
|
20230621,101000,155424480,15210,15250,15250,15210,8
|
|
20230621,100900,155302760,15260,15260,15260,15260,1
|
|
20230621,100800,155287500,15270,15210,15270,15210,301
|
|
20230621,100700,150691290,15230,15240,15240,15230,29
|
|
20230621,100600,150249420,15250,15250,15250,15250,8
|
|
20230621,100500,150127420,15250,15280,15280,15250,7
|
|
20230621,100400,150020520,15280,15280,15280,15280,62
|
|
20230621,100300,149073160,15280,15290,15290,15280,171
|
|
20230621,100200,146459280,15370,15370,15370,15370,0
|
|
20230621,100100,146459280,15370,15370,15370,15370,0
|
|
20230621,100000,146459280,15370,15370,15370,15370,0
|
|
20230621,095900,146459280,15370,15370,15370,15370,0
|
|
20230621,095800,146459280,15370,15370,15370,15370,0
|
|
20230621,095700,146459280,15370,15370,15370,15370,10
|
|
20230621,095600,146305580,15370,15370,15370,15370,0
|
|
20230621,095500,146305580,15370,15370,15370,15370,21
|
|
20230621,095400,145982810,15370,15370,15370,15370,16
|
|
20230621,095300,145736890,15280,15280,15280,15280,0
|
|
20230621,095200,145736890,15280,15280,15280,15280,35
|
|
20230621,095100,145202090,15230,15230,15230,15230,0
|
|
20230621,095000,145202090,15230,15230,15230,15230,0
|
|
20230621,094900,145202090,15230,15230,15230,15230,1523
|
|
20230621,094800,122006800,15230,15270,15270,15230,20
|
|
20230621,094700,121701600,15290,15290,15300,15290,258
|
|
20230621,094600,117756270,15290,15290,15290,15290,45
|
|
20230621,094500,117068220,15290,15290,15290,15290,6
|
|
20230621,094400,116976480,15290,15300,15300,15290,159
|
|
20230621,094300,114543840,15300,15300,15300,15300,11
|
|
20230621,094200,114375540,15300,15300,15300,15300,4
|
|
20230621,094100,114314340,15310,15310,15310,15310,1
|
|
20230621,094000,114299030,15300,15280,15300,15280,148
|
|
20230621,093900,112036510,15200,15190,15200,15190,309
|
|
20230621,093800,107339810,15200,15420,15420,14800,2417
|
|
20230621,093700,70322810,15420,15420,15420,15420,0
|
|
20230621,093600,70322810,15420,15420,15420,15420,0
|
|
20230621,093500,70322810,15420,15420,15420,15420,0
|
|
20230621,093400,70322810,15420,15470,15470,15420,281
|
|
20230621,093300,65989590,15530,15530,15530,15530,2
|
|
20230621,093200,65958530,15530,15530,15530,15530,0
|
|
20230621,093100,65958530,15530,15530,15530,15530,1
|
|
20230621,093000,65943000,15470,15470,15470,15470,0
|
|
20230621,092900,65943000,15470,15470,15470,15470,21
|
|
20230621,092800,65618130,15470,15470,15470,15470,0
|
|
20230621,092700,65618130,15470,15510,15510,15470,35
|
|
20230621,092600,65076090,15530,15530,15530,15530,0
|
|
20230621,092500,65076090,15530,15560,15560,15530,152
|
|
20230621,092400,62715500,15580,15580,15580,15580,65
|
|
20230621,092300,61702800,15530,15530,15530,15530,17
|
|
20230621,092200,61438790,15530,15530,15530,15530,10
|
|
20230621,092100,61283490,15530,15530,15530,15520,77
|
|
20230621,092000,60087900,15540,15520,15540,15510,64
|
|
20230621,091900,59094640,15510,15510,15510,15510,0
|
|
20230621,091800,59094640,15510,15510,15510,15510,50
|
|
20230621,091700,58319140,15490,15490,15490,15490,20
|
|
20230621,091600,58009340,15490,15500,15500,15490,3
|
|
20230621,091500,57962860,15500,15500,15500,15500,34
|
|
20230621,091400,57435860,15540,15570,15570,15540,125
|
|
20230621,091300,55492460,15570,15590,15590,15570,286
|
|
20230621,091200,51034420,15600,15610,15710,15600,104
|
|
20230621,091100,49411200,15710,15630,15820,15600,272
|
|
20230621,091000,45147460,15770,15500,15900,15500,2453
|
|
20230621,090900,6419480,15500,15500,15500,15500,0
|
|
20230621,090800,6419480,15500,15500,15500,15500,3
|
|
20230621,090700,6372980,15480,15480,15480,15460,107
|
|
20230621,090600,4717940,15450,15450,15450,15450,0
|
|
20230621,090500,4717940,15450,15440,15450,15440,28
|
|
20230621,090400,4285390,15410,15410,15410,15410,0
|
|
20230621,090300,4285390,15410,15430,15450,15410,172
|
|
20230621,090200,1633460,15410,15410,15410,15410,0
|
|
20230621,090100,1633460,15410,15410,15410,15410,0
|
|
20230621,090000,1633460,15410,15410,15410,15410,106
|