840 lines
40 KiB
CSV
840 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,225700,268923805,3600,3600,3600,3600,1922
|
|
20230621,225600,268923805,3600,3600,3600,3600,0
|
|
20230621,225500,268923805,3600,3600,3600,3600,0
|
|
20230621,225400,268923805,3600,3600,3600,3600,0
|
|
20230621,225300,268923805,3600,3600,3600,3600,0
|
|
20230621,225200,268923805,3600,3600,3600,3600,0
|
|
20230621,225100,268923805,3600,3600,3600,3600,0
|
|
20230621,225000,268923805,3600,3600,3600,3600,0
|
|
20230621,224900,268923805,3600,3600,3600,3600,0
|
|
20230621,224800,268923805,3600,3600,3600,3600,0
|
|
20230621,224700,268923805,3600,3600,3600,3600,0
|
|
20230621,224600,268923805,3600,3600,3600,3600,0
|
|
20230621,224500,268923805,3600,3600,3600,3600,0
|
|
20230621,224400,268923805,3600,3600,3600,3600,0
|
|
20230621,224300,268923805,3600,3600,3600,3600,0
|
|
20230621,224200,268923805,3600,3600,3600,3600,0
|
|
20230621,224100,268923805,3600,3600,3600,3600,0
|
|
20230621,224000,268923805,3600,3600,3600,3600,0
|
|
20230621,223900,268923805,3600,3600,3600,3600,0
|
|
20230621,223800,268923805,3600,3600,3600,3600,0
|
|
20230621,223700,268923805,3600,3600,3600,3600,0
|
|
20230621,223600,268923805,3600,3600,3600,3600,0
|
|
20230621,223500,268923805,3600,3600,3600,3600,0
|
|
20230621,223400,268923805,3600,3600,3600,3600,0
|
|
20230621,223300,268923805,3600,3600,3600,3600,0
|
|
20230621,223200,268923805,3600,3600,3600,3600,0
|
|
20230621,223100,268923805,3600,3600,3600,3600,0
|
|
20230621,223000,268923805,3600,3600,3600,3600,0
|
|
20230621,222900,268923805,3600,3600,3600,3600,0
|
|
20230621,222800,268923805,3600,3600,3600,3600,0
|
|
20230621,222700,268923805,3600,3600,3600,3600,1922
|
|
20230621,222600,268923805,3600,3600,3600,3600,0
|
|
20230621,222500,268923805,3600,3600,3600,3600,0
|
|
20230621,222400,268923805,3600,3600,3600,3600,0
|
|
20230621,222300,268923805,3600,3600,3600,3600,0
|
|
20230621,222200,268923805,3600,3600,3600,3600,0
|
|
20230621,222100,268923805,3600,3600,3600,3600,0
|
|
20230621,222000,268923805,3600,3600,3600,3600,0
|
|
20230621,221900,268923805,3600,3600,3600,3600,0
|
|
20230621,221800,268923805,3600,3600,3600,3600,0
|
|
20230621,221700,268923805,3600,3600,3600,3600,0
|
|
20230621,221600,268923805,3600,3600,3600,3600,0
|
|
20230621,221500,268923805,3600,3600,3600,3600,0
|
|
20230621,221400,268923805,3600,3600,3600,3600,0
|
|
20230621,221300,268923805,3600,3600,3600,3600,0
|
|
20230621,221200,268923805,3600,3600,3600,3600,0
|
|
20230621,221100,268923805,3600,3600,3600,3600,0
|
|
20230621,221000,268923805,3600,3600,3600,3600,0
|
|
20230621,220900,268923805,3600,3600,3600,3600,0
|
|
20230621,220800,268923805,3600,3600,3600,3600,0
|
|
20230621,220700,268923805,3600,3600,3600,3600,0
|
|
20230621,220600,268923805,3600,3600,3600,3600,0
|
|
20230621,220500,268923805,3600,3600,3600,3600,0
|
|
20230621,220400,268923805,3600,3600,3600,3600,0
|
|
20230621,220300,268923805,3600,3600,3600,3600,0
|
|
20230621,220200,268923805,3600,3600,3600,3600,0
|
|
20230621,220100,268923805,3600,3600,3600,3600,0
|
|
20230621,220000,268923805,3600,3600,3600,3600,0
|
|
20230621,215900,268923805,3600,3600,3600,3600,0
|
|
20230621,215800,268923805,3600,3600,3600,3600,0
|
|
20230621,215700,268923805,3600,3600,3600,3600,1922
|
|
20230621,215600,268923805,3600,3600,3600,3600,0
|
|
20230621,215500,268923805,3600,3600,3600,3600,0
|
|
20230621,215400,268923805,3600,3600,3600,3600,0
|
|
20230621,215300,268923805,3600,3600,3600,3600,0
|
|
20230621,215200,268923805,3600,3600,3600,3600,0
|
|
20230621,215100,268923805,3600,3600,3600,3600,0
|
|
20230621,215000,268923805,3600,3600,3600,3600,0
|
|
20230621,214900,268923805,3600,3600,3600,3600,0
|
|
20230621,214800,268923805,3600,3600,3600,3600,0
|
|
20230621,214700,268923805,3600,3600,3600,3600,0
|
|
20230621,214600,268923805,3600,3600,3600,3600,0
|
|
20230621,214500,268923805,3600,3600,3600,3600,0
|
|
20230621,214400,268923805,3600,3600,3600,3600,0
|
|
20230621,214300,268923805,3600,3600,3600,3600,0
|
|
20230621,214200,268923805,3600,3600,3600,3600,0
|
|
20230621,214100,268923805,3600,3600,3600,3600,0
|
|
20230621,214000,268923805,3600,3600,3600,3600,0
|
|
20230621,213900,268923805,3600,3600,3600,3600,0
|
|
20230621,213800,268923805,3600,3600,3600,3600,0
|
|
20230621,213700,268923805,3600,3600,3600,3600,0
|
|
20230621,213600,268923805,3600,3600,3600,3600,0
|
|
20230621,213500,268923805,3600,3600,3600,3600,0
|
|
20230621,213400,268923805,3600,3600,3600,3600,0
|
|
20230621,213300,268923805,3600,3600,3600,3600,0
|
|
20230621,213200,268923805,3600,3600,3600,3600,0
|
|
20230621,213100,268923805,3600,3600,3600,3600,0
|
|
20230621,213000,268923805,3600,3600,3600,3600,0
|
|
20230621,212900,268923805,3600,3600,3600,3600,0
|
|
20230621,212800,268923805,3600,3600,3600,3600,0
|
|
20230621,212700,268923805,3600,3600,3600,3600,1922
|
|
20230621,212600,268923805,3600,3600,3600,3600,0
|
|
20230621,212500,268923805,3600,3600,3600,3600,0
|
|
20230621,212400,268923805,3600,3600,3600,3600,0
|
|
20230621,212300,268923805,3600,3600,3600,3600,0
|
|
20230621,212200,268923805,3600,3600,3600,3600,0
|
|
20230621,212100,268923805,3600,3600,3600,3600,0
|
|
20230621,212000,268923805,3600,3600,3600,3600,0
|
|
20230621,211900,268923805,3600,3600,3600,3600,0
|
|
20230621,211800,268923805,3600,3600,3600,3600,0
|
|
20230621,211700,268923805,3600,3600,3600,3600,0
|
|
20230621,211600,268923805,3600,3600,3600,3600,0
|
|
20230621,211500,268923805,3600,3600,3600,3600,0
|
|
20230621,211400,268923805,3600,3600,3600,3600,0
|
|
20230621,211300,268923805,3600,3600,3600,3600,0
|
|
20230621,211200,268923805,3600,3600,3600,3600,0
|
|
20230621,211100,268923805,3600,3600,3600,3600,0
|
|
20230621,211000,268923805,3600,3600,3600,3600,0
|
|
20230621,210900,268923805,3600,3600,3600,3600,0
|
|
20230621,210800,268923805,3600,3600,3600,3600,0
|
|
20230621,210700,268923805,3600,3600,3600,3600,0
|
|
20230621,210600,268923805,3600,3600,3600,3600,0
|
|
20230621,210500,268923805,3600,3600,3600,3600,0
|
|
20230621,210400,268923805,3600,3600,3600,3600,0
|
|
20230621,210300,268923805,3600,3600,3600,3600,0
|
|
20230621,210200,268923805,3600,3600,3600,3600,0
|
|
20230621,210100,268923805,3600,3600,3600,3600,0
|
|
20230621,210000,268923805,3600,3600,3600,3600,0
|
|
20230621,205900,268923805,3600,3600,3600,3600,0
|
|
20230621,205800,268923805,3600,3600,3600,3600,0
|
|
20230621,205700,268923805,3600,3600,3600,3600,1922
|
|
20230621,205600,268923805,3600,3600,3600,3600,0
|
|
20230621,205500,268923805,3600,3600,3600,3600,0
|
|
20230621,205400,268923805,3600,3600,3600,3600,0
|
|
20230621,205300,268923805,3600,3600,3600,3600,0
|
|
20230621,205200,268923805,3600,3600,3600,3600,0
|
|
20230621,205100,268923805,3600,3600,3600,3600,0
|
|
20230621,205000,268923805,3600,3600,3600,3600,0
|
|
20230621,204900,268923805,3600,3600,3600,3600,0
|
|
20230621,204800,268923805,3600,3600,3600,3600,0
|
|
20230621,204700,268923805,3600,3600,3600,3600,0
|
|
20230621,204600,268923805,3600,3600,3600,3600,0
|
|
20230621,204500,268923805,3600,3600,3600,3600,0
|
|
20230621,204400,268923805,3600,3600,3600,3600,0
|
|
20230621,204300,268923805,3600,3600,3600,3600,0
|
|
20230621,204200,268923805,3600,3600,3600,3600,0
|
|
20230621,204100,268923805,3600,3600,3600,3600,0
|
|
20230621,204000,268923805,3600,3600,3600,3600,0
|
|
20230621,203900,268923805,3600,3600,3600,3600,0
|
|
20230621,203800,268923805,3600,3600,3600,3600,0
|
|
20230621,203700,268923805,3600,3600,3600,3600,0
|
|
20230621,203600,268923805,3600,3600,3600,3600,0
|
|
20230621,203500,268923805,3600,3600,3600,3600,0
|
|
20230621,203400,268923805,3600,3600,3600,3600,0
|
|
20230621,203300,268923805,3600,3600,3600,3600,0
|
|
20230621,203200,268923805,3600,3600,3600,3600,0
|
|
20230621,203100,268923805,3600,3600,3600,3600,0
|
|
20230621,203000,268923805,3600,3600,3600,3600,0
|
|
20230621,202900,268923805,3600,3600,3600,3600,0
|
|
20230621,202800,268923805,3600,3600,3600,3600,0
|
|
20230621,202700,268923805,3600,3600,3600,3600,1922
|
|
20230621,202600,268923805,3600,3600,3600,3600,0
|
|
20230621,202500,268923805,3600,3600,3600,3600,0
|
|
20230621,202400,268923805,3600,3600,3600,3600,0
|
|
20230621,202300,268923805,3600,3600,3600,3600,0
|
|
20230621,202200,268923805,3600,3600,3600,3600,0
|
|
20230621,202100,268923805,3600,3600,3600,3600,0
|
|
20230621,202000,268923805,3600,3600,3600,3600,0
|
|
20230621,201900,268923805,3600,3600,3600,3600,0
|
|
20230621,201800,268923805,3600,3600,3600,3600,0
|
|
20230621,201700,268923805,3600,3600,3600,3600,0
|
|
20230621,201600,268923805,3600,3600,3600,3600,0
|
|
20230621,201500,268923805,3600,3600,3600,3600,0
|
|
20230621,201400,268923805,3600,3600,3600,3600,0
|
|
20230621,201300,268923805,3600,3600,3600,3600,0
|
|
20230621,201200,268923805,3600,3600,3600,3600,0
|
|
20230621,201100,268923805,3600,3600,3600,3600,0
|
|
20230621,201000,268923805,3600,3600,3600,3600,0
|
|
20230621,200900,268923805,3600,3600,3600,3600,0
|
|
20230621,200800,268923805,3600,3600,3600,3600,0
|
|
20230621,200700,268923805,3600,3600,3600,3600,0
|
|
20230621,200600,268923805,3600,3600,3600,3600,0
|
|
20230621,200500,268923805,3600,3600,3600,3600,0
|
|
20230621,200400,268923805,3600,3600,3600,3600,0
|
|
20230621,200300,268923805,3600,3600,3600,3600,0
|
|
20230621,200200,268923805,3600,3600,3600,3600,0
|
|
20230621,200100,268923805,3600,3600,3600,3600,0
|
|
20230621,200000,268923805,3600,3600,3600,3600,0
|
|
20230621,195900,268923805,3600,3600,3600,3600,0
|
|
20230621,195800,268923805,3600,3600,3600,3600,0
|
|
20230621,195700,268923805,3600,3600,3600,3600,1922
|
|
20230621,195600,268923805,3600,3600,3600,3600,0
|
|
20230621,195500,268923805,3600,3600,3600,3600,0
|
|
20230621,195400,268923805,3600,3600,3600,3600,0
|
|
20230621,195300,268923805,3600,3600,3600,3600,0
|
|
20230621,195200,268923805,3600,3600,3600,3600,0
|
|
20230621,195100,268923805,3600,3600,3600,3600,0
|
|
20230621,195000,268923805,3600,3600,3600,3600,0
|
|
20230621,194900,268923805,3600,3600,3600,3600,0
|
|
20230621,194800,268923805,3600,3600,3600,3600,0
|
|
20230621,194700,268923805,3600,3600,3600,3600,0
|
|
20230621,194600,268923805,3600,3600,3600,3600,0
|
|
20230621,194500,268923805,3600,3600,3600,3600,0
|
|
20230621,194400,268923805,3600,3600,3600,3600,0
|
|
20230621,194300,268923805,3600,3600,3600,3600,0
|
|
20230621,194200,268923805,3600,3600,3600,3600,0
|
|
20230621,194100,268923805,3600,3600,3600,3600,0
|
|
20230621,194000,268923805,3600,3600,3600,3600,0
|
|
20230621,193900,268923805,3600,3600,3600,3600,0
|
|
20230621,193800,268923805,3600,3600,3600,3600,0
|
|
20230621,193700,268923805,3600,3600,3600,3600,0
|
|
20230621,193600,268923805,3600,3600,3600,3600,0
|
|
20230621,193500,268923805,3600,3600,3600,3600,0
|
|
20230621,193400,268923805,3600,3600,3600,3600,0
|
|
20230621,193300,268923805,3600,3600,3600,3600,0
|
|
20230621,193200,268923805,3600,3600,3600,3600,0
|
|
20230621,193100,268923805,3600,3600,3600,3600,0
|
|
20230621,193000,268923805,3600,3600,3600,3600,0
|
|
20230621,192900,268923805,3600,3600,3600,3600,0
|
|
20230621,192800,268923805,3600,3600,3600,3600,0
|
|
20230621,192700,268923805,3600,3600,3600,3600,1922
|
|
20230621,192600,268923805,3600,3600,3600,3600,0
|
|
20230621,192500,268923805,3600,3600,3600,3600,0
|
|
20230621,192400,268923805,3600,3600,3600,3600,0
|
|
20230621,192300,268923805,3600,3600,3600,3600,0
|
|
20230621,192200,268923805,3600,3600,3600,3600,0
|
|
20230621,192100,268923805,3600,3600,3600,3600,0
|
|
20230621,192000,268923805,3600,3600,3600,3600,0
|
|
20230621,191900,268923805,3600,3600,3600,3600,0
|
|
20230621,191800,268923805,3600,3600,3600,3600,0
|
|
20230621,191700,268923805,3600,3600,3600,3600,0
|
|
20230621,191600,268923805,3600,3600,3600,3600,0
|
|
20230621,191500,268923805,3600,3600,3600,3600,0
|
|
20230621,191400,268923805,3600,3600,3600,3600,0
|
|
20230621,191300,268923805,3600,3600,3600,3600,0
|
|
20230621,191200,268923805,3600,3600,3600,3600,0
|
|
20230621,191100,268923805,3600,3600,3600,3600,0
|
|
20230621,191000,268923805,3600,3600,3600,3600,0
|
|
20230621,190900,268923805,3600,3600,3600,3600,0
|
|
20230621,190800,268923805,3600,3600,3600,3600,0
|
|
20230621,190700,268923805,3600,3600,3600,3600,0
|
|
20230621,190600,268923805,3600,3600,3600,3600,0
|
|
20230621,190500,268923805,3600,3600,3600,3600,0
|
|
20230621,190400,268923805,3600,3600,3600,3600,0
|
|
20230621,190300,268923805,3600,3600,3600,3600,0
|
|
20230621,190200,268923805,3600,3600,3600,3600,0
|
|
20230621,190100,268923805,3600,3600,3600,3600,0
|
|
20230621,190000,268923805,3600,3600,3600,3600,0
|
|
20230621,185900,268923805,3600,3600,3600,3600,0
|
|
20230621,185800,268923805,3600,3600,3600,3600,0
|
|
20230621,185700,268923805,3600,3600,3600,3600,1922
|
|
20230621,185600,268923805,3600,3600,3600,3600,0
|
|
20230621,185500,268923805,3600,3600,3600,3600,0
|
|
20230621,185400,268923805,3600,3600,3600,3600,0
|
|
20230621,185300,268923805,3600,3600,3600,3600,0
|
|
20230621,185200,268923805,3600,3600,3600,3600,0
|
|
20230621,185100,268923805,3600,3600,3600,3600,0
|
|
20230621,185000,268923805,3600,3600,3600,3600,0
|
|
20230621,184900,268923805,3600,3600,3600,3600,0
|
|
20230621,184800,268923805,3600,3600,3600,3600,0
|
|
20230621,184700,268923805,3600,3600,3600,3600,0
|
|
20230621,184600,268923805,3600,3600,3600,3600,0
|
|
20230621,184500,268923805,3600,3600,3600,3600,0
|
|
20230621,184400,268923805,3600,3600,3600,3600,0
|
|
20230621,184300,268923805,3600,3600,3600,3600,0
|
|
20230621,184200,268923805,3600,3600,3600,3600,0
|
|
20230621,184100,268923805,3600,3600,3600,3600,0
|
|
20230621,184000,268923805,3600,3600,3600,3600,0
|
|
20230621,183900,268923805,3600,3600,3600,3600,0
|
|
20230621,183800,268923805,3600,3600,3600,3600,0
|
|
20230621,183700,268923805,3600,3600,3600,3600,0
|
|
20230621,183600,268923805,3600,3600,3600,3600,0
|
|
20230621,183500,268923805,3600,3600,3600,3600,0
|
|
20230621,183400,268923805,3600,3600,3600,3600,0
|
|
20230621,183300,268923805,3600,3600,3600,3600,0
|
|
20230621,183200,268923805,3600,3600,3600,3600,0
|
|
20230621,183100,268923805,3600,3600,3600,3600,0
|
|
20230621,183000,268923805,3600,3600,3600,3600,0
|
|
20230621,182900,268923805,3600,3600,3600,3600,0
|
|
20230621,182800,268923805,3600,3600,3600,3600,0
|
|
20230621,182700,268923805,3600,3600,3600,3600,1922
|
|
20230621,182600,268923805,3600,3600,3600,3600,0
|
|
20230621,182500,268923805,3600,3600,3600,3600,0
|
|
20230621,182400,268923805,3600,3600,3600,3600,0
|
|
20230621,182300,268923805,3600,3600,3600,3600,0
|
|
20230621,182200,268923805,3600,3600,3600,3600,0
|
|
20230621,182100,268923805,3600,3600,3600,3600,0
|
|
20230621,182000,268923805,3600,3600,3600,3600,0
|
|
20230621,181900,268923805,3600,3600,3600,3600,0
|
|
20230621,181800,268923805,3600,3600,3600,3600,0
|
|
20230621,181700,268923805,3600,3600,3600,3600,0
|
|
20230621,181600,268923805,3600,3600,3600,3600,0
|
|
20230621,181500,268923805,3600,3600,3600,3600,0
|
|
20230621,181400,268923805,3600,3600,3600,3600,0
|
|
20230621,181300,268923805,3600,3600,3600,3600,0
|
|
20230621,181200,268923805,3600,3600,3600,3600,0
|
|
20230621,181100,268923805,3600,3600,3600,3600,0
|
|
20230621,181000,268923805,3600,3600,3600,3600,0
|
|
20230621,180900,268923805,3600,3600,3600,3600,0
|
|
20230621,180800,268923805,3600,3600,3600,3600,0
|
|
20230621,180700,268923805,3600,3600,3600,3600,0
|
|
20230621,180600,268923805,3600,3600,3600,3600,0
|
|
20230621,180500,268923805,3600,3600,3600,3600,0
|
|
20230621,180400,268923805,3600,3600,3600,3600,0
|
|
20230621,180300,268923805,3600,3600,3600,3600,0
|
|
20230621,180200,268923805,3600,3600,3600,3600,0
|
|
20230621,180100,268923805,3600,3600,3600,3600,0
|
|
20230621,180000,268923805,3600,3600,3600,3600,0
|
|
20230621,175900,268923805,3600,3600,3600,3600,0
|
|
20230621,175800,268923805,3600,3600,3600,3600,0
|
|
20230621,175700,268923805,3600,3600,3600,3600,1922
|
|
20230621,175600,268923805,3600,3600,3600,3600,0
|
|
20230621,175500,268923805,3600,3600,3600,3600,0
|
|
20230621,175400,268923805,3600,3600,3600,3600,0
|
|
20230621,175300,268923805,3600,3600,3600,3600,0
|
|
20230621,175200,268923805,3600,3600,3600,3600,0
|
|
20230621,175100,268923805,3600,3600,3600,3600,0
|
|
20230621,175000,268923805,3600,3600,3600,3600,0
|
|
20230621,174900,268923805,3600,3600,3600,3600,0
|
|
20230621,174800,268923805,3600,3600,3600,3600,0
|
|
20230621,174700,268923805,3600,3600,3600,3600,0
|
|
20230621,174600,268923805,3600,3600,3600,3600,0
|
|
20230621,174500,268923805,3600,3600,3600,3600,0
|
|
20230621,174400,268923805,3600,3600,3600,3600,0
|
|
20230621,174300,268923805,3600,3600,3600,3600,0
|
|
20230621,174200,268923805,3600,3600,3600,3600,0
|
|
20230621,174100,268923805,3600,3600,3600,3600,0
|
|
20230621,174000,268923805,3600,3600,3600,3600,0
|
|
20230621,173900,268923805,3600,3600,3600,3600,0
|
|
20230621,173800,268923805,3600,3600,3600,3600,0
|
|
20230621,173700,268923805,3600,3600,3600,3600,0
|
|
20230621,173600,268923805,3600,3600,3600,3600,0
|
|
20230621,173500,268923805,3600,3600,3600,3600,0
|
|
20230621,173400,268923805,3600,3600,3600,3600,0
|
|
20230621,173300,268923805,3600,3600,3600,3600,0
|
|
20230621,173200,268923805,3600,3600,3600,3600,0
|
|
20230621,173100,268923805,3600,3600,3600,3600,0
|
|
20230621,173000,268923805,3600,3600,3600,3600,0
|
|
20230621,172900,268923805,3600,3600,3600,3600,0
|
|
20230621,172800,268923805,3600,3600,3600,3600,0
|
|
20230621,172700,268923805,3600,3600,3600,3600,1922
|
|
20230621,172600,268923805,3600,3600,3600,3600,0
|
|
20230621,172500,268923805,3600,3600,3600,3600,0
|
|
20230621,172400,268923805,3600,3600,3600,3600,0
|
|
20230621,172300,268923805,3600,3600,3600,3600,0
|
|
20230621,172200,268923805,3600,3600,3600,3600,0
|
|
20230621,172100,268923805,3600,3600,3600,3600,0
|
|
20230621,172000,268923805,3600,3600,3600,3600,0
|
|
20230621,171900,268923805,3600,3600,3600,3600,0
|
|
20230621,171800,268923805,3600,3600,3600,3600,0
|
|
20230621,171700,268923805,3600,3600,3600,3600,0
|
|
20230621,171600,268923805,3600,3600,3600,3600,0
|
|
20230621,171500,268923805,3600,3600,3600,3600,0
|
|
20230621,171400,268923805,3600,3600,3600,3600,0
|
|
20230621,171300,268923805,3600,3600,3600,3600,0
|
|
20230621,171200,268923805,3600,3600,3600,3600,0
|
|
20230621,171100,268923805,3600,3600,3600,3600,0
|
|
20230621,171000,268923805,3600,3600,3600,3600,0
|
|
20230621,170900,268923805,3600,3600,3600,3600,0
|
|
20230621,170800,268923805,3600,3600,3600,3600,0
|
|
20230621,170700,268923805,3600,3600,3600,3600,0
|
|
20230621,170600,268923805,3600,3600,3600,3600,0
|
|
20230621,170500,268923805,3600,3600,3600,3600,0
|
|
20230621,170400,268923805,3600,3600,3600,3600,0
|
|
20230621,170300,268923805,3600,3600,3600,3600,0
|
|
20230621,170200,268923805,3600,3600,3600,3600,0
|
|
20230621,170100,268923805,3600,3600,3600,3600,0
|
|
20230621,170000,268923805,3600,3600,3600,3600,0
|
|
20230621,165900,268923805,3600,3600,3600,3600,0
|
|
20230621,165800,268923805,3600,3600,3600,3600,0
|
|
20230621,165700,268923805,3600,3600,3600,3600,1922
|
|
20230621,165600,268923805,3600,3600,3600,3600,0
|
|
20230621,165500,268923805,3600,3600,3600,3600,0
|
|
20230621,165400,268923805,3600,3600,3600,3600,0
|
|
20230621,165300,268923805,3600,3600,3600,3600,0
|
|
20230621,165200,268923805,3600,3600,3600,3600,0
|
|
20230621,165100,268923805,3600,3600,3600,3600,0
|
|
20230621,165000,268923805,3600,3600,3600,3600,0
|
|
20230621,164900,268923805,3600,3600,3600,3600,0
|
|
20230621,164800,268923805,3600,3600,3600,3600,0
|
|
20230621,164700,268923805,3600,3600,3600,3600,0
|
|
20230621,164600,268923805,3600,3600,3600,3600,0
|
|
20230621,164500,268923805,3600,3600,3600,3600,0
|
|
20230621,164400,268923805,3600,3600,3600,3600,0
|
|
20230621,164300,268923805,3600,3600,3600,3600,0
|
|
20230621,164200,268923805,3600,3600,3600,3600,0
|
|
20230621,164100,268923805,3600,3600,3600,3600,0
|
|
20230621,164000,268923805,3600,3600,3600,3600,0
|
|
20230621,163900,268923805,3600,3600,3600,3600,0
|
|
20230621,163800,268923805,3600,3600,3600,3600,0
|
|
20230621,163700,268923805,3600,3600,3600,3600,0
|
|
20230621,163600,268923805,3600,3600,3600,3600,0
|
|
20230621,163500,268923805,3600,3600,3600,3600,0
|
|
20230621,163400,268923805,3600,3600,3600,3600,0
|
|
20230621,163300,268923805,3600,3600,3600,3600,0
|
|
20230621,163200,268923805,3600,3600,3600,3600,0
|
|
20230621,163100,268923805,3600,3600,3600,3600,0
|
|
20230621,163000,268923805,3600,3600,3600,3600,0
|
|
20230621,162900,268923805,3600,3600,3600,3600,0
|
|
20230621,162800,268923805,3600,3600,3600,3600,0
|
|
20230621,162700,268923805,3600,3600,3600,3600,1922
|
|
20230621,162600,268923805,3600,3600,3600,3600,0
|
|
20230621,162500,268923805,3600,3600,3600,3600,0
|
|
20230621,162400,268923805,3600,3600,3600,3600,0
|
|
20230621,162300,268923805,3600,3600,3600,3600,0
|
|
20230621,162200,268923805,3600,3600,3600,3600,0
|
|
20230621,162100,268923805,3600,3600,3600,3600,0
|
|
20230621,162000,268923805,3600,3600,3600,3600,0
|
|
20230621,161900,268923805,3600,3600,3600,3600,0
|
|
20230621,161800,268923805,3600,3600,3600,3600,0
|
|
20230621,161700,268923805,3600,3600,3600,3600,0
|
|
20230621,161600,268923805,3600,3600,3600,3600,0
|
|
20230621,161500,268923805,3600,3600,3600,3600,0
|
|
20230621,161400,268923805,3600,3600,3600,3600,0
|
|
20230621,161300,268923805,3600,3600,3600,3600,0
|
|
20230621,161200,268923805,3600,3600,3600,3600,0
|
|
20230621,161100,268923805,3600,3600,3600,3600,0
|
|
20230621,161000,268923805,3600,3600,3600,3600,0
|
|
20230621,160900,268923805,3600,3600,3600,3600,0
|
|
20230621,160800,268923805,3600,3600,3600,3600,0
|
|
20230621,160700,268923805,3600,3600,3600,3600,0
|
|
20230621,160600,268923805,3600,3600,3600,3600,0
|
|
20230621,160500,268923805,3600,3600,3600,3600,0
|
|
20230621,160400,268923805,3600,3600,3600,3600,0
|
|
20230621,160300,268923805,3600,3600,3600,3600,0
|
|
20230621,160200,268923805,3600,3600,3600,3600,0
|
|
20230621,160100,268923805,3600,3600,3600,3600,0
|
|
20230621,160000,268923805,3600,3600,3600,3600,0
|
|
20230621,155900,268923805,3600,3600,3600,3600,0
|
|
20230621,155800,268923805,3600,3600,3600,3600,0
|
|
20230621,155700,268923805,3600,3600,3600,3600,1922
|
|
20230621,155600,268923805,3600,3600,3600,3600,0
|
|
20230621,155500,268923805,3600,3600,3600,3600,0
|
|
20230621,155400,268923805,3600,3600,3600,3600,0
|
|
20230621,155300,268923805,3600,3600,3600,3600,0
|
|
20230621,155200,268923805,3600,3600,3600,3600,0
|
|
20230621,155100,268923805,3600,3600,3600,3600,0
|
|
20230621,155000,268923805,3600,3600,3600,3600,0
|
|
20230621,154900,268923805,3600,3600,3600,3600,0
|
|
20230621,154800,268923805,3600,3600,3600,3600,0
|
|
20230621,154700,268923805,3600,3600,3600,3600,0
|
|
20230621,154600,268923805,3600,3600,3600,3600,0
|
|
20230621,154500,268923805,3600,3600,3600,3600,0
|
|
20230621,154400,268923805,3600,3600,3600,3600,0
|
|
20230621,154300,268923805,3600,3600,3600,3600,0
|
|
20230621,154200,268923805,3600,3600,3600,3600,0
|
|
20230621,154100,268923805,3600,3600,3600,3600,0
|
|
20230621,154000,268923805,3600,3600,3600,3600,0
|
|
20230621,153900,268923805,3600,3600,3600,3600,0
|
|
20230621,153800,268923805,3600,3600,3600,3600,0
|
|
20230621,153700,268923805,3600,3600,3600,3600,0
|
|
20230621,153600,268923805,3600,3600,3600,3600,0
|
|
20230621,153500,268923805,3600,3600,3600,3600,0
|
|
20230621,153400,268923805,3600,3600,3600,3600,0
|
|
20230621,153300,268923805,3600,3600,3600,3600,0
|
|
20230621,153200,268923805,3600,3600,3600,3600,0
|
|
20230621,153100,268923805,3600,3600,3600,3600,0
|
|
20230621,153000,268923805,3600,3600,3600,3600,1922
|
|
20230621,152900,262004605,3600,3600,3600,3600,0
|
|
20230621,152800,262004605,3600,3600,3600,3600,0
|
|
20230621,152700,262004605,3600,3600,3600,3600,0
|
|
20230621,152600,262004605,3600,3600,3600,3600,0
|
|
20230621,152500,262004605,3600,3600,3600,3600,0
|
|
20230621,152400,262004605,3600,3600,3600,3600,0
|
|
20230621,152300,262004605,3600,3600,3600,3600,0
|
|
20230621,152200,262004605,3600,3600,3600,3600,0
|
|
20230621,152100,262004605,3600,3600,3600,3600,0
|
|
20230621,152000,262004605,3600,3600,3600,3600,0
|
|
20230621,151900,262004605,3600,3600,3600,3600,1
|
|
20230621,151800,262001005,3600,3585,3600,3580,1000
|
|
20230621,151700,258415160,3600,3595,3600,3585,30
|
|
20230621,151600,258307510,3600,3600,3600,3600,2
|
|
20230621,151500,258300310,3595,3595,3595,3595,3
|
|
20230621,151400,258289525,3600,3600,3600,3600,0
|
|
20230621,151300,258289525,3600,3590,3600,3590,3
|
|
20230621,151200,258278735,3600,3600,3600,3600,0
|
|
20230621,151100,258278735,3600,3600,3600,3600,0
|
|
20230621,151000,258278735,3600,3590,3600,3590,199
|
|
20230621,150900,257564305,3590,3595,3595,3590,166
|
|
20230621,150800,256968350,3600,3600,3600,3600,174
|
|
20230621,150700,256341950,3600,3600,3600,3600,0
|
|
20230621,150600,256341950,3600,3595,3600,3595,216
|
|
20230621,150500,255565425,3595,3595,3595,3595,2
|
|
20230621,150400,255558235,3590,3595,3600,3590,776
|
|
20230621,150300,252769255,3595,3595,3595,3595,0
|
|
20230621,150200,252769255,3595,3595,3600,3595,37
|
|
20230621,150100,252636090,3600,3600,3600,3600,0
|
|
20230621,150000,252636090,3600,3600,3600,3600,0
|
|
20230621,145900,252636090,3600,3600,3600,3600,0
|
|
20230621,145800,252636090,3600,3600,3600,3600,0
|
|
20230621,145700,252636090,3600,3600,3600,3600,0
|
|
20230621,145600,252636090,3600,3600,3600,3600,0
|
|
20230621,145500,252636090,3600,3600,3600,3600,0
|
|
20230621,145400,252636090,3600,3595,3600,3595,9
|
|
20230621,145300,252603725,3595,3595,3595,3595,0
|
|
20230621,145200,252603725,3595,3595,3595,3595,281
|
|
20230621,145100,251593530,3600,3600,3600,3600,126
|
|
20230621,145000,251139930,3600,3600,3600,3600,10
|
|
20230621,144900,251103930,3600,3600,3600,3600,0
|
|
20230621,144800,251103930,3600,3600,3600,3600,0
|
|
20230621,144700,251103930,3600,3600,3600,3600,3
|
|
20230621,144600,251093130,3600,3600,3600,3600,0
|
|
20230621,144500,251093130,3600,3600,3600,3600,0
|
|
20230621,144400,251093130,3600,3600,3600,3600,0
|
|
20230621,144300,251093130,3600,3600,3600,3590,238
|
|
20230621,144200,250237030,3590,3600,3600,3590,135
|
|
20230621,144100,249751620,3600,3600,3600,3600,0
|
|
20230621,144000,249751620,3600,3600,3600,3595,133
|
|
20230621,143900,249273445,3610,3600,3610,3600,13
|
|
20230621,143800,249226625,3610,3605,3610,3605,188
|
|
20230621,143700,248547955,3610,3605,3610,3605,53
|
|
20230621,143600,248356880,3595,3595,3595,3595,19
|
|
20230621,143500,248288575,3595,3595,3595,3595,0
|
|
20230621,143400,248288575,3595,3600,3600,3595,196
|
|
20230621,143300,247583550,3590,3585,3590,3585,522
|
|
20230621,143200,245709695,3590,3590,3590,3590,13
|
|
20230621,143100,245663025,3590,3590,3590,3590,1133
|
|
20230621,143000,241595555,3590,3590,3590,3590,427
|
|
20230621,142900,240062625,3600,3600,3600,3600,0
|
|
20230621,142800,240062625,3600,3600,3600,3600,0
|
|
20230621,142700,240062625,3600,3600,3600,3600,2
|
|
20230621,142600,240055425,3585,3585,3585,3585,10
|
|
20230621,142500,240019575,3600,3585,3600,3585,22
|
|
20230621,142400,239940675,3600,3600,3600,3600,0
|
|
20230621,142300,239940675,3600,3595,3600,3595,2
|
|
20230621,142200,239933480,3600,3600,3600,3600,0
|
|
20230621,142100,239933480,3600,3600,3600,3600,0
|
|
20230621,142000,239933480,3600,3595,3600,3595,16
|
|
20230621,141900,239875950,3605,3605,3605,3605,0
|
|
20230621,141800,239875950,3605,3585,3605,3585,37
|
|
20230621,141700,239743265,3605,3590,3605,3590,72
|
|
20230621,141600,239484755,3605,3605,3605,3605,2
|
|
20230621,141500,239477545,3585,3590,3590,3585,200
|
|
20230621,141400,238760500,3610,3610,3610,3610,0
|
|
20230621,141300,238760500,3610,3610,3610,3610,146
|
|
20230621,141200,238233440,3610,3605,3610,3605,30
|
|
20230621,141100,238125245,3605,3600,3605,3600,195
|
|
20230621,141000,237422310,3605,3605,3605,3605,0
|
|
20230621,140900,237422310,3605,3605,3605,3605,100
|
|
20230621,140800,237061810,3610,3610,3610,3610,0
|
|
20230621,140700,237061810,3610,3610,3610,3610,0
|
|
20230621,140600,237061810,3610,3610,3610,3610,0
|
|
20230621,140500,237061810,3610,3585,3610,3585,203
|
|
20230621,140400,236333985,3590,3590,3590,3590,34
|
|
20230621,140300,236211925,3610,3610,3610,3610,0
|
|
20230621,140200,236211925,3610,3610,3610,3610,0
|
|
20230621,140100,236211925,3610,3610,3610,3610,0
|
|
20230621,140000,236211925,3610,3605,3610,3605,201
|
|
20230621,135900,235486325,3610,3610,3610,3610,0
|
|
20230621,135800,235486325,3610,3610,3610,3610,55
|
|
20230621,135700,235287775,3610,3610,3610,3610,0
|
|
20230621,135600,235287775,3610,3610,3610,3610,2
|
|
20230621,135500,235280555,3600,3595,3600,3595,11
|
|
20230621,135400,235240980,3585,3605,3610,3585,190
|
|
20230621,135300,234555775,3605,3605,3605,3605,10
|
|
20230621,135200,234519725,3605,3605,3605,3605,2
|
|
20230621,135100,234512515,3600,3600,3600,3600,14
|
|
20230621,135000,234462115,3605,3605,3605,3605,2
|
|
20230621,134900,234454905,3580,3605,3610,3580,389
|
|
20230621,134800,233057530,3595,3595,3595,3595,15
|
|
20230621,134700,233003605,3605,3605,3605,3605,39
|
|
20230621,134600,232863010,3610,3610,3610,3610,0
|
|
20230621,134500,232863010,3610,3610,3610,3610,0
|
|
20230621,134400,232863010,3610,3610,3610,3610,0
|
|
20230621,134300,232863010,3610,3610,3610,3610,0
|
|
20230621,134200,232863010,3610,3610,3610,3610,0
|
|
20230621,134100,232863010,3610,3610,3610,3610,167
|
|
20230621,134000,232260140,3610,3600,3610,3600,31
|
|
20230621,133900,232148520,3585,3585,3585,3585,279
|
|
20230621,133800,231148305,3600,3600,3600,3600,0
|
|
20230621,133700,231148305,3600,3600,3600,3600,0
|
|
20230621,133600,231148305,3600,3600,3600,3600,0
|
|
20230621,133500,231148305,3600,3600,3600,3600,562
|
|
20230621,133400,229125105,3600,3590,3600,3580,652
|
|
20230621,133300,226786490,3590,3590,3590,3590,1
|
|
20230621,133200,226782900,3600,3590,3600,3590,3
|
|
20230621,133100,226772110,3595,3595,3595,3595,0
|
|
20230621,133000,226772110,3595,3600,3600,3595,507
|
|
20230621,132900,224946945,3610,3610,3610,3610,100
|
|
20230621,132800,224585945,3610,3610,3610,3610,168
|
|
20230621,132700,223979465,3610,3610,3610,3610,0
|
|
20230621,132600,223979465,3610,3605,3610,3605,697
|
|
20230621,132500,221463535,3610,3610,3610,3610,0
|
|
20230621,132400,221463535,3610,3610,3610,3610,0
|
|
20230621,132300,221463535,3610,3610,3610,3610,0
|
|
20230621,132200,221463535,3610,3610,3610,3610,0
|
|
20230621,132100,221463535,3610,3610,3610,3610,193
|
|
20230621,132000,220766805,3610,3610,3610,3610,315
|
|
20230621,131900,219629655,3610,3610,3610,3610,0
|
|
20230621,131800,219629655,3610,3610,3610,3610,0
|
|
20230621,131700,219629655,3610,3610,3610,3610,0
|
|
20230621,131600,219629655,3610,3610,3610,3610,0
|
|
20230621,131500,219629655,3610,3610,3610,3610,0
|
|
20230621,131400,219629655,3610,3610,3610,3610,0
|
|
20230621,131300,219629655,3610,3610,3610,3610,214
|
|
20230621,131200,218857115,3600,3600,3600,3600,0
|
|
20230621,131100,218857115,3600,3600,3600,3600,165
|
|
20230621,131000,218263115,3600,3595,3600,3580,1227
|
|
20230621,130900,213868825,3600,3600,3600,3600,0
|
|
20230621,130800,213868825,3600,3600,3600,3600,0
|
|
20230621,130700,213868825,3600,3610,3610,3600,805
|
|
20230621,130600,210962785,3605,3605,3605,3605,1
|
|
20230621,130500,210959180,3610,3610,3610,3610,146
|
|
20230621,130400,210432120,3610,3610,3610,3610,2
|
|
20230621,130300,210424900,3595,3605,3605,3595,13
|
|
20230621,130200,210378155,3610,3610,3610,3610,0
|
|
20230621,130100,210378155,3610,3610,3610,3610,0
|
|
20230621,130000,210378155,3610,3610,3610,3610,0
|
|
20230621,125900,210378155,3610,3610,3610,3610,0
|
|
20230621,125800,210378155,3610,3610,3610,3610,0
|
|
20230621,125700,210378155,3610,3610,3610,3610,209
|
|
20230621,125600,209623665,3610,3610,3610,3610,0
|
|
20230621,125500,209623665,3610,3610,3610,3610,5
|
|
20230621,125400,209605615,3610,3610,3610,3610,0
|
|
20230621,125300,209605615,3610,3600,3610,3600,6
|
|
20230621,125200,209583995,3610,3610,3610,3610,0
|
|
20230621,125100,209583995,3610,3605,3610,3605,212
|
|
20230621,125000,208819725,3600,3600,3600,3600,23
|
|
20230621,124900,208736925,3600,3600,3600,3600,2
|
|
20230621,124800,208729725,3595,3595,3595,3595,1602
|
|
20230621,124700,202970535,3595,3595,3595,3595,0
|
|
20230621,124600,202970535,3595,3595,3595,3595,5
|
|
20230621,124500,202952560,3595,3595,3595,3595,0
|
|
20230621,124400,202952560,3595,3595,3595,3595,224
|
|
20230621,124300,202147280,3595,3595,3595,3595,0
|
|
20230621,124200,202147280,3595,3595,3595,3595,0
|
|
20230621,124100,202147280,3595,3595,3595,3595,0
|
|
20230621,124000,202147280,3595,3595,3595,3595,1
|
|
20230621,123900,202143685,3595,3595,3595,3595,215
|
|
20230621,123800,201370760,3590,3595,3595,3590,107
|
|
20230621,123700,200986100,3595,3595,3595,3595,0
|
|
20230621,123600,200986100,3595,3595,3595,3595,0
|
|
20230621,123500,200986100,3595,3595,3595,3595,2
|
|
20230621,123400,200978910,3580,3580,3580,3580,35
|
|
20230621,123300,200853610,3595,3595,3595,3595,0
|
|
20230621,123200,200853610,3595,3595,3595,3595,0
|
|
20230621,123100,200853610,3595,3595,3595,3595,0
|
|
20230621,123000,200853610,3595,3595,3595,3595,0
|
|
20230621,122900,200853610,3595,3595,3595,3595,0
|
|
20230621,122800,200853610,3595,3595,3595,3595,2
|
|
20230621,122700,200846420,3575,3575,3575,3575,290
|
|
20230621,122600,199809670,3575,3595,3595,3575,294
|
|
20230621,122500,198752780,3580,3580,3580,3580,200
|
|
20230621,122400,198036780,3580,3580,3580,3580,6
|
|
20230621,122300,198015300,3595,3595,3595,3595,2
|
|
20230621,122200,198008110,3580,3580,3580,3575,550
|
|
20230621,122100,196040890,3575,3575,3575,3575,0
|
|
20230621,122000,196040890,3575,3580,3580,3575,415
|
|
20230621,121900,194555930,3585,3585,3585,3585,0
|
|
20230621,121800,194555930,3585,3585,3585,3585,0
|
|
20230621,121700,194555930,3585,3585,3585,3585,4
|
|
20230621,121600,194541590,3590,3580,3590,3575,10515
|
|
20230621,121500,156908575,3585,3585,3585,3585,0
|
|
20230621,121400,156908575,3585,3585,3585,3585,15
|
|
20230621,121300,156854800,3585,3585,3585,3585,340
|
|
20230621,121200,155635900,3585,3590,3590,3585,143
|
|
20230621,121100,155123230,3595,3585,3595,3585,229
|
|
20230621,121000,154302225,3585,3585,3585,3585,400
|
|
20230621,120900,152868225,3600,3600,3600,3600,0
|
|
20230621,120800,152868225,3600,3600,3600,3600,0
|
|
20230621,120700,152868225,3600,3600,3600,3600,1
|
|
20230621,120600,152864625,3590,3590,3590,3590,0
|
|
20230621,120500,152864625,3590,3590,3590,3590,0
|
|
20230621,120400,152864625,3590,3590,3590,3590,381
|
|
20230621,120300,151496835,3595,3600,3600,3595,401
|
|
20230621,120200,150053240,3605,3605,3605,3605,0
|
|
20230621,120100,150053240,3605,3605,3605,3605,0
|
|
20230621,120000,150053240,3605,3605,3605,3605,0
|
|
20230621,115900,150053240,3605,3605,3605,3605,0
|
|
20230621,115800,150053240,3605,3605,3605,3605,0
|
|
20230621,115700,150053240,3605,3605,3605,3605,0
|
|
20230621,115600,150053240,3605,3605,3605,3605,182
|
|
20230621,115500,149397130,3590,3590,3590,3590,11
|
|
20230621,115400,149357640,3610,3595,3610,3595,19
|
|
20230621,115300,149289290,3590,3590,3590,3590,174
|
|
20230621,115200,148664630,3590,3590,3590,3590,0
|
|
20230621,115100,148664630,3590,3590,3590,3590,0
|
|
20230621,115000,148664630,3590,3590,3590,3590,2
|
|
20230621,114900,148657450,3585,3585,3585,3585,430
|
|
20230621,114800,147115900,3585,3590,3590,3585,907
|
|
20230621,114700,143862555,3590,3590,3590,3590,5
|
|
20230621,114600,143844605,3590,3590,3590,3590,215
|
|
20230621,114500,143072755,3590,3590,3590,3590,6
|
|
20230621,114400,143051215,3610,3610,3610,3610,0
|
|
20230621,114300,143051215,3610,3595,3610,3595,108
|
|
20230621,114200,142662925,3610,3610,3610,3610,126
|
|
20230621,114100,142208065,3610,3610,3610,3610,0
|
|
20230621,114000,142208065,3610,3610,3610,3610,10
|
|
20230621,113900,142171965,3610,3610,3610,3610,0
|
|
20230621,113800,142171965,3610,3610,3610,3610,0
|
|
20230621,113700,142171965,3610,3610,3610,3610,0
|
|
20230621,113600,142171965,3610,3610,3610,3610,0
|
|
20230621,113500,142171965,3610,3610,3610,3610,0
|
|
20230621,113400,142171965,3610,3610,3610,3610,0
|
|
20230621,113300,142171965,3610,3610,3610,3610,0
|
|
20230621,113200,142171965,3610,3600,3610,3600,20
|
|
20230621,113100,142099945,3600,3610,3610,3600,157
|
|
20230621,113000,141533225,3605,3605,3605,3605,3
|
|
20230621,112900,141522410,3600,3600,3600,3600,0
|
|
20230621,112800,141522410,3600,3600,3600,3600,24
|
|
20230621,112700,141436010,3600,3600,3600,3595,87
|
|
20230621,112600,141122945,3600,3605,3605,3600,34
|
|
20230621,112500,141000540,3610,3610,3610,3605,160
|
|
20230621,112400,140422965,3610,3610,3610,3610,2
|
|
20230621,112300,140415745,3595,3595,3595,3595,24
|
|
20230621,112200,140329465,3595,3595,3595,3595,0
|
|
20230621,112100,140329465,3595,3595,3595,3595,36
|
|
20230621,112000,140200045,3595,3595,3595,3595,1
|
|
20230621,111900,140196450,3610,3610,3610,3605,164
|
|
20230621,111800,139604415,3600,3600,3600,3600,13
|
|
20230621,111700,139557615,3610,3610,3610,3610,0
|
|
20230621,111600,139557615,3610,3610,3610,3610,0
|
|
20230621,111500,139557615,3610,3610,3610,3610,0
|
|
20230621,111400,139557615,3610,3610,3610,3610,100
|
|
20230621,111300,139196615,3610,3610,3610,3610,266
|
|
20230621,111200,138236355,3610,3610,3610,3610,0
|
|
20230621,111100,138236355,3610,3610,3610,3610,2
|
|
20230621,111000,138229135,3600,3595,3600,3595,355
|
|
20230621,110900,136952885,3595,3595,3595,3595,3
|
|
20230621,110800,136942100,3585,3585,3585,3585,0
|
|
20230621,110700,136942100,3585,3585,3585,3585,1
|
|
20230621,110600,136938515,3585,3585,3585,3585,18
|
|
20230621,110500,136873985,3595,3595,3595,3595,0
|
|
20230621,110400,136873985,3595,3595,3595,3595,0
|
|
20230621,110300,136873985,3595,3595,3595,3595,0
|
|
20230621,110200,136873985,3595,3595,3595,3595,0
|
|
20230621,110100,136873985,3595,3595,3595,3595,0
|
|
20230621,110000,136873985,3595,3585,3595,3585,52
|
|
20230621,105900,136687545,3580,3580,3580,3580,0
|
|
20230621,105800,136687545,3580,3580,3580,3580,101
|
|
20230621,105700,136325965,3585,3590,3590,3585,4506
|
|
20230621,105600,120167840,3590,3595,3595,3590,28
|
|
20230621,105500,120067310,3595,3595,3595,3595,0
|
|
20230621,105400,120067310,3595,3595,3595,3595,0
|
|
20230621,105300,120067310,3595,3595,3595,3595,138
|
|
20230621,105200,119571200,3595,3595,3595,3595,0
|
|
20230621,105100,119571200,3595,3595,3595,3595,0
|
|
20230621,105000,119571200,3595,3595,3595,3595,0
|
|
20230621,104900,119571200,3595,3595,3595,3595,1
|
|
20230621,104800,119567605,3595,3595,3595,3595,150
|
|
20230621,104700,119028355,3595,3595,3595,3595,0
|
|
20230621,104600,119028355,3595,3595,3595,3595,10
|
|
20230621,104500,118992405,3590,3590,3590,3590,500
|
|
20230621,104400,117197405,3590,3590,3590,3590,320
|
|
20230621,104300,116048605,3595,3595,3595,3595,0
|
|
20230621,104200,116048605,3595,3595,3595,3590,383
|
|
20230621,104100,114671775,3600,3600,3600,3600,210
|
|
20230621,104000,113915775,3600,3610,3610,3600,174
|
|
20230621,103900,113287745,3610,3605,3610,3605,39
|
|
20230621,103800,113147145,3600,3600,3600,3600,2
|
|
20230621,103700,113139945,3605,3605,3605,3605,3
|
|
20230621,103600,113129130,3590,3590,3590,3590,0
|
|
20230621,103500,113129130,3590,3590,3590,3590,0
|
|
20230621,103400,113129130,3590,3590,3590,3590,0
|
|
20230621,103300,113129130,3590,3590,3590,3590,17
|
|
20230621,103200,113068100,3610,3610,3610,3610,0
|
|
20230621,103100,113068100,3610,3610,3610,3610,2
|
|
20230621,103000,113060880,3590,3590,3590,3590,15
|
|
20230621,102900,113007030,3610,3610,3610,3610,0
|
|
20230621,102800,113007030,3610,3610,3610,3610,0
|
|
20230621,102700,113007030,3610,3610,3610,3610,0
|
|
20230621,102600,113007030,3610,3610,3610,3610,0
|
|
20230621,102500,113007030,3610,3610,3610,3610,2
|
|
20230621,102400,112999810,3610,3610,3610,3610,0
|
|
20230621,102300,112999810,3610,3610,3610,3610,1
|
|
20230621,102200,112996200,3595,3595,3595,3595,293
|
|
20230621,102100,111942865,3610,3610,3610,3610,8
|
|
20230621,102000,111913985,3610,3610,3610,3610,0
|
|
20230621,101900,111913985,3610,3610,3610,3610,0
|
|
20230621,101800,111913985,3610,3610,3610,3610,2
|
|
20230621,101700,111906765,3600,3610,3610,3600,103
|
|
20230621,101600,111535945,3595,3595,3595,3595,36
|
|
20230621,101500,111406525,3585,3585,3585,3585,0
|
|
20230621,101400,111406525,3585,3600,3600,3585,256
|
|
20230621,101300,110486440,3600,3600,3600,3600,5
|
|
20230621,101200,110468440,3610,3610,3610,3610,0
|
|
20230621,101100,110468440,3610,3595,3610,3585,3701
|
|
20230621,101000,97175775,3600,3600,3600,3600,293
|
|
20230621,100900,96120975,3600,3600,3600,3600,0
|
|
20230621,100800,96120975,3600,3600,3600,3600,10
|
|
20230621,100700,96084975,3610,3610,3610,3610,0
|
|
20230621,100600,96084975,3610,3610,3610,3610,0
|
|
20230621,100500,96084975,3610,3610,3610,3610,0
|
|
20230621,100400,96084975,3610,3600,3610,3600,155
|
|
20230621,100300,95526965,3600,3600,3600,3600,10
|
|
20230621,100200,95490965,3610,3610,3610,3610,0
|
|
20230621,100100,95490965,3610,3610,3610,3610,1
|
|
20230621,100000,95487355,3600,3600,3600,3600,168
|
|
20230621,095900,94882555,3610,3605,3610,3605,2
|
|
20230621,095800,94875340,3610,3605,3610,3600,1189
|
|
20230621,095700,90593370,3610,3600,3610,3600,205
|
|
20230621,095600,89853370,3600,3600,3600,3600,6
|
|
20230621,095500,89831770,3610,3610,3610,3610,127
|
|
20230621,095400,89373300,3600,3600,3600,3600,56
|
|
20230621,095300,89171700,3600,3600,3600,3600,0
|
|
20230621,095200,89171700,3600,3600,3600,3600,0
|
|
20230621,095100,89171700,3600,3610,3610,3600,198
|
|
20230621,095000,88456930,3600,3600,3600,3600,0
|
|
20230621,094900,88456930,3600,3610,3610,3600,182
|
|
20230621,094800,87799995,3610,3610,3610,3610,0
|
|
20230621,094700,87799995,3610,3610,3610,3610,3
|
|
20230621,094600,87789165,3610,3610,3610,3610,30
|
|
20230621,094500,87680865,3610,3610,3610,3610,6
|
|
20230621,094400,87659205,3615,3615,3615,3615,0
|
|
20230621,094300,87659205,3615,3615,3615,3615,0
|
|
20230621,094200,87659205,3615,3615,3615,3615,0
|
|
20230621,094100,87659205,3615,3605,3615,3605,2
|
|
20230621,094000,87651985,3615,3600,3615,3590,2423
|
|
20230621,093900,78929800,3590,3600,3600,3590,10845
|
|
20230621,093800,39983405,3595,3595,3595,3595,1508
|
|
20230621,093700,34562145,3595,3605,3605,3595,919
|
|
20230621,093600,31255625,3605,3605,3605,3605,4
|
|
20230621,093500,31241205,3605,3610,3615,3605,77
|
|
20230621,093400,30963250,3615,3615,3615,3615,5
|
|
20230621,093300,30945175,3620,3620,3620,3620,101
|
|
20230621,093200,30579555,3620,3620,3620,3620,102
|
|
20230621,093100,30210315,3615,3615,3615,3615,5
|
|
20230621,093000,30192240,3615,3615,3615,3615,1
|
|
20230621,092900,30188625,3620,3620,3620,3620,0
|
|
20230621,092800,30188625,3620,3620,3620,3620,30
|
|
20230621,092700,30080025,3620,3620,3620,3620,0
|
|
20230621,092600,30080025,3620,3620,3620,3620,0
|
|
20230621,092500,30080025,3620,3620,3620,3620,0
|
|
20230621,092400,30080025,3620,3620,3620,3620,1
|
|
20230621,092300,30076405,3620,3620,3620,3620,1
|
|
20230621,092200,30072785,3615,3615,3615,3615,60
|
|
20230621,092100,29855885,3615,3615,3615,3615,0
|
|
20230621,092000,29855885,3615,3615,3615,3615,4
|
|
20230621,091900,29841425,3615,3615,3615,3615,0
|
|
20230621,091800,29841425,3615,3615,3615,3615,0
|
|
20230621,091700,29841425,3615,3615,3615,3615,1
|
|
20230621,091600,29837810,3595,3615,3620,3595,2002
|
|
20230621,091500,22633480,3615,3605,3615,3605,601
|
|
20230621,091400,20466865,3605,3615,3615,3605,4
|
|
20230621,091300,20452435,3620,3620,3620,3620,0
|
|
20230621,091200,20452435,3620,3620,3620,3620,100
|
|
20230621,091100,20090435,3620,3620,3620,3620,0
|
|
20230621,091000,20090435,3620,3600,3620,3600,16
|
|
20230621,090900,20032815,3600,3600,3600,3600,1
|
|
20230621,090800,20029215,3620,3620,3620,3620,0
|
|
20230621,090700,20029215,3620,3620,3620,3620,3
|
|
20230621,090600,20018355,3620,3620,3620,3620,0
|
|
20230621,090500,20018355,3620,3620,3620,3620,0
|
|
20230621,090400,20018355,3620,3620,3620,3620,2
|
|
20230621,090300,20011115,3600,3615,3615,3600,3276
|
|
20230621,090200,8216300,3620,3620,3620,3620,355
|
|
20230621,090100,6931200,3625,3625,3625,3625,190
|
|
20230621,090000,6242450,3630,3620,3630,3620,1724
|