886 lines
45 KiB
CSV
886 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,234300,295922020,13750,13750,13750,13750,1052
|
|
20230621,234200,295922020,13750,13750,13750,13750,0
|
|
20230621,234100,295922020,13750,13750,13750,13750,0
|
|
20230621,234000,295922020,13750,13750,13750,13750,0
|
|
20230621,233900,295922020,13750,13750,13750,13750,0
|
|
20230621,233800,295922020,13750,13750,13750,13750,0
|
|
20230621,233700,295922020,13750,13750,13750,13750,0
|
|
20230621,233600,295922020,13750,13750,13750,13750,0
|
|
20230621,233500,295922020,13750,13750,13750,13750,0
|
|
20230621,233400,295922020,13750,13750,13750,13750,0
|
|
20230621,233300,295922020,13750,13750,13750,13750,0
|
|
20230621,233200,295922020,13750,13750,13750,13750,0
|
|
20230621,233100,295922020,13750,13750,13750,13750,0
|
|
20230621,233000,295922020,13750,13750,13750,13750,0
|
|
20230621,232900,295922020,13750,13750,13750,13750,0
|
|
20230621,232800,295922020,13750,13750,13750,13750,0
|
|
20230621,232700,295922020,13750,13750,13750,13750,0
|
|
20230621,232600,295922020,13750,13750,13750,13750,0
|
|
20230621,232500,295922020,13750,13750,13750,13750,0
|
|
20230621,232400,295922020,13750,13750,13750,13750,0
|
|
20230621,232300,295922020,13750,13750,13750,13750,0
|
|
20230621,232200,295922020,13750,13750,13750,13750,0
|
|
20230621,232100,295922020,13750,13750,13750,13750,0
|
|
20230621,232000,295922020,13750,13750,13750,13750,0
|
|
20230621,231900,295922020,13750,13750,13750,13750,0
|
|
20230621,231800,295922020,13750,13750,13750,13750,0
|
|
20230621,231700,295922020,13750,13750,13750,13750,0
|
|
20230621,231600,295922020,13750,13750,13750,13750,0
|
|
20230621,231500,295922020,13750,13750,13750,13750,0
|
|
20230621,231400,295922020,13750,13750,13750,13750,0
|
|
20230621,231300,295922020,13750,13750,13750,13750,1052
|
|
20230621,231200,295922020,13750,13750,13750,13750,0
|
|
20230621,231100,295922020,13750,13750,13750,13750,0
|
|
20230621,231000,295922020,13750,13750,13750,13750,0
|
|
20230621,230900,295922020,13750,13750,13750,13750,0
|
|
20230621,230800,295922020,13750,13750,13750,13750,0
|
|
20230621,230700,295922020,13750,13750,13750,13750,0
|
|
20230621,230600,295922020,13750,13750,13750,13750,0
|
|
20230621,230500,295922020,13750,13750,13750,13750,0
|
|
20230621,230400,295922020,13750,13750,13750,13750,0
|
|
20230621,230300,295922020,13750,13750,13750,13750,0
|
|
20230621,230200,295922020,13750,13750,13750,13750,0
|
|
20230621,230100,295922020,13750,13750,13750,13750,0
|
|
20230621,230000,295922020,13750,13750,13750,13750,0
|
|
20230621,225900,295922020,13750,13750,13750,13750,0
|
|
20230621,225800,295922020,13750,13750,13750,13750,0
|
|
20230621,225700,295922020,13750,13750,13750,13750,0
|
|
20230621,225600,295922020,13750,13750,13750,13750,0
|
|
20230621,225500,295922020,13750,13750,13750,13750,0
|
|
20230621,225400,295922020,13750,13750,13750,13750,0
|
|
20230621,225300,295922020,13750,13750,13750,13750,0
|
|
20230621,225200,295922020,13750,13750,13750,13750,0
|
|
20230621,225100,295922020,13750,13750,13750,13750,0
|
|
20230621,225000,295922020,13750,13750,13750,13750,0
|
|
20230621,224900,295922020,13750,13750,13750,13750,0
|
|
20230621,224800,295922020,13750,13750,13750,13750,0
|
|
20230621,224700,295922020,13750,13750,13750,13750,0
|
|
20230621,224600,295922020,13750,13750,13750,13750,0
|
|
20230621,224500,295922020,13750,13750,13750,13750,0
|
|
20230621,224400,295922020,13750,13750,13750,13750,0
|
|
20230621,224300,295922020,13750,13750,13750,13750,1052
|
|
20230621,224200,295922020,13750,13750,13750,13750,0
|
|
20230621,224100,295922020,13750,13750,13750,13750,0
|
|
20230621,224000,295922020,13750,13750,13750,13750,0
|
|
20230621,223900,295922020,13750,13750,13750,13750,0
|
|
20230621,223800,295922020,13750,13750,13750,13750,0
|
|
20230621,223700,295922020,13750,13750,13750,13750,0
|
|
20230621,223600,295922020,13750,13750,13750,13750,0
|
|
20230621,223500,295922020,13750,13750,13750,13750,0
|
|
20230621,223400,295922020,13750,13750,13750,13750,0
|
|
20230621,223300,295922020,13750,13750,13750,13750,0
|
|
20230621,223200,295922020,13750,13750,13750,13750,0
|
|
20230621,223100,295922020,13750,13750,13750,13750,0
|
|
20230621,223000,295922020,13750,13750,13750,13750,0
|
|
20230621,222900,295922020,13750,13750,13750,13750,0
|
|
20230621,222800,295922020,13750,13750,13750,13750,0
|
|
20230621,222700,295922020,13750,13750,13750,13750,0
|
|
20230621,222600,295922020,13750,13750,13750,13750,0
|
|
20230621,222500,295922020,13750,13750,13750,13750,0
|
|
20230621,222400,295922020,13750,13750,13750,13750,0
|
|
20230621,222300,295922020,13750,13750,13750,13750,0
|
|
20230621,222200,295922020,13750,13750,13750,13750,0
|
|
20230621,222100,295922020,13750,13750,13750,13750,0
|
|
20230621,222000,295922020,13750,13750,13750,13750,0
|
|
20230621,221900,295922020,13750,13750,13750,13750,0
|
|
20230621,221800,295922020,13750,13750,13750,13750,0
|
|
20230621,221700,295922020,13750,13750,13750,13750,0
|
|
20230621,221600,295922020,13750,13750,13750,13750,0
|
|
20230621,221500,295922020,13750,13750,13750,13750,0
|
|
20230621,221400,295922020,13750,13750,13750,13750,0
|
|
20230621,221300,295922020,13750,13750,13750,13750,1052
|
|
20230621,221200,295922020,13750,13750,13750,13750,0
|
|
20230621,221100,295922020,13750,13750,13750,13750,0
|
|
20230621,221000,295922020,13750,13750,13750,13750,0
|
|
20230621,220900,295922020,13750,13750,13750,13750,0
|
|
20230621,220800,295922020,13750,13750,13750,13750,0
|
|
20230621,220700,295922020,13750,13750,13750,13750,0
|
|
20230621,220600,295922020,13750,13750,13750,13750,0
|
|
20230621,220500,295922020,13750,13750,13750,13750,0
|
|
20230621,220400,295922020,13750,13750,13750,13750,0
|
|
20230621,220300,295922020,13750,13750,13750,13750,0
|
|
20230621,220200,295922020,13750,13750,13750,13750,0
|
|
20230621,220100,295922020,13750,13750,13750,13750,0
|
|
20230621,220000,295922020,13750,13750,13750,13750,0
|
|
20230621,215900,295922020,13750,13750,13750,13750,0
|
|
20230621,215800,295922020,13750,13750,13750,13750,0
|
|
20230621,215700,295922020,13750,13750,13750,13750,0
|
|
20230621,215600,295922020,13750,13750,13750,13750,0
|
|
20230621,215500,295922020,13750,13750,13750,13750,0
|
|
20230621,215400,295922020,13750,13750,13750,13750,0
|
|
20230621,215300,295922020,13750,13750,13750,13750,0
|
|
20230621,215200,295922020,13750,13750,13750,13750,0
|
|
20230621,215100,295922020,13750,13750,13750,13750,0
|
|
20230621,215000,295922020,13750,13750,13750,13750,0
|
|
20230621,214900,295922020,13750,13750,13750,13750,0
|
|
20230621,214800,295922020,13750,13750,13750,13750,0
|
|
20230621,214700,295922020,13750,13750,13750,13750,0
|
|
20230621,214600,295922020,13750,13750,13750,13750,0
|
|
20230621,214500,295922020,13750,13750,13750,13750,0
|
|
20230621,214400,295922020,13750,13750,13750,13750,0
|
|
20230621,214300,295922020,13750,13750,13750,13750,1052
|
|
20230621,214200,295922020,13750,13750,13750,13750,0
|
|
20230621,214100,295922020,13750,13750,13750,13750,0
|
|
20230621,214000,295922020,13750,13750,13750,13750,0
|
|
20230621,213900,295922020,13750,13750,13750,13750,0
|
|
20230621,213800,295922020,13750,13750,13750,13750,0
|
|
20230621,213700,295922020,13750,13750,13750,13750,0
|
|
20230621,213600,295922020,13750,13750,13750,13750,0
|
|
20230621,213500,295922020,13750,13750,13750,13750,0
|
|
20230621,213400,295922020,13750,13750,13750,13750,0
|
|
20230621,213300,295922020,13750,13750,13750,13750,0
|
|
20230621,213200,295922020,13750,13750,13750,13750,0
|
|
20230621,213100,295922020,13750,13750,13750,13750,0
|
|
20230621,213000,295922020,13750,13750,13750,13750,0
|
|
20230621,212900,295922020,13750,13750,13750,13750,0
|
|
20230621,212800,295922020,13750,13750,13750,13750,0
|
|
20230621,212700,295922020,13750,13750,13750,13750,0
|
|
20230621,212600,295922020,13750,13750,13750,13750,0
|
|
20230621,212500,295922020,13750,13750,13750,13750,0
|
|
20230621,212400,295922020,13750,13750,13750,13750,0
|
|
20230621,212300,295922020,13750,13750,13750,13750,0
|
|
20230621,212200,295922020,13750,13750,13750,13750,0
|
|
20230621,212100,295922020,13750,13750,13750,13750,0
|
|
20230621,212000,295922020,13750,13750,13750,13750,0
|
|
20230621,211900,295922020,13750,13750,13750,13750,0
|
|
20230621,211800,295922020,13750,13750,13750,13750,0
|
|
20230621,211700,295922020,13750,13750,13750,13750,0
|
|
20230621,211600,295922020,13750,13750,13750,13750,0
|
|
20230621,211500,295922020,13750,13750,13750,13750,0
|
|
20230621,211400,295922020,13750,13750,13750,13750,0
|
|
20230621,211300,295922020,13750,13750,13750,13750,1052
|
|
20230621,211200,295922020,13750,13750,13750,13750,0
|
|
20230621,211100,295922020,13750,13750,13750,13750,0
|
|
20230621,211000,295922020,13750,13750,13750,13750,0
|
|
20230621,210900,295922020,13750,13750,13750,13750,0
|
|
20230621,210800,295922020,13750,13750,13750,13750,0
|
|
20230621,210700,295922020,13750,13750,13750,13750,0
|
|
20230621,210600,295922020,13750,13750,13750,13750,0
|
|
20230621,210500,295922020,13750,13750,13750,13750,0
|
|
20230621,210400,295922020,13750,13750,13750,13750,0
|
|
20230621,210300,295922020,13750,13750,13750,13750,0
|
|
20230621,210200,295922020,13750,13750,13750,13750,0
|
|
20230621,210100,295922020,13750,13750,13750,13750,0
|
|
20230621,210000,295922020,13750,13750,13750,13750,0
|
|
20230621,205900,295922020,13750,13750,13750,13750,0
|
|
20230621,205800,295922020,13750,13750,13750,13750,0
|
|
20230621,205700,295922020,13750,13750,13750,13750,0
|
|
20230621,205600,295922020,13750,13750,13750,13750,0
|
|
20230621,205500,295922020,13750,13750,13750,13750,0
|
|
20230621,205400,295922020,13750,13750,13750,13750,0
|
|
20230621,205300,295922020,13750,13750,13750,13750,0
|
|
20230621,205200,295922020,13750,13750,13750,13750,0
|
|
20230621,205100,295922020,13750,13750,13750,13750,0
|
|
20230621,205000,295922020,13750,13750,13750,13750,0
|
|
20230621,204900,295922020,13750,13750,13750,13750,0
|
|
20230621,204800,295922020,13750,13750,13750,13750,0
|
|
20230621,204700,295922020,13750,13750,13750,13750,0
|
|
20230621,204600,295922020,13750,13750,13750,13750,0
|
|
20230621,204500,295922020,13750,13750,13750,13750,0
|
|
20230621,204400,295922020,13750,13750,13750,13750,0
|
|
20230621,204300,295922020,13750,13750,13750,13750,1052
|
|
20230621,204200,295922020,13750,13750,13750,13750,0
|
|
20230621,204100,295922020,13750,13750,13750,13750,0
|
|
20230621,204000,295922020,13750,13750,13750,13750,0
|
|
20230621,203900,295922020,13750,13750,13750,13750,0
|
|
20230621,203800,295922020,13750,13750,13750,13750,0
|
|
20230621,203700,295922020,13750,13750,13750,13750,0
|
|
20230621,203600,295922020,13750,13750,13750,13750,0
|
|
20230621,203500,295922020,13750,13750,13750,13750,0
|
|
20230621,203400,295922020,13750,13750,13750,13750,0
|
|
20230621,203300,295922020,13750,13750,13750,13750,0
|
|
20230621,203200,295922020,13750,13750,13750,13750,0
|
|
20230621,203100,295922020,13750,13750,13750,13750,0
|
|
20230621,203000,295922020,13750,13750,13750,13750,0
|
|
20230621,202900,295922020,13750,13750,13750,13750,0
|
|
20230621,202800,295922020,13750,13750,13750,13750,0
|
|
20230621,202700,295922020,13750,13750,13750,13750,0
|
|
20230621,202600,295922020,13750,13750,13750,13750,0
|
|
20230621,202500,295922020,13750,13750,13750,13750,0
|
|
20230621,202400,295922020,13750,13750,13750,13750,0
|
|
20230621,202300,295922020,13750,13750,13750,13750,0
|
|
20230621,202200,295922020,13750,13750,13750,13750,0
|
|
20230621,202100,295922020,13750,13750,13750,13750,0
|
|
20230621,202000,295922020,13750,13750,13750,13750,0
|
|
20230621,201900,295922020,13750,13750,13750,13750,0
|
|
20230621,201800,295922020,13750,13750,13750,13750,0
|
|
20230621,201700,295922020,13750,13750,13750,13750,0
|
|
20230621,201600,295922020,13750,13750,13750,13750,0
|
|
20230621,201500,295922020,13750,13750,13750,13750,0
|
|
20230621,201400,295922020,13750,13750,13750,13750,0
|
|
20230621,201300,295922020,13750,13750,13750,13750,1052
|
|
20230621,201200,295922020,13750,13750,13750,13750,0
|
|
20230621,201100,295922020,13750,13750,13750,13750,0
|
|
20230621,201000,295922020,13750,13750,13750,13750,0
|
|
20230621,200900,295922020,13750,13750,13750,13750,0
|
|
20230621,200800,295922020,13750,13750,13750,13750,0
|
|
20230621,200700,295922020,13750,13750,13750,13750,0
|
|
20230621,200600,295922020,13750,13750,13750,13750,0
|
|
20230621,200500,295922020,13750,13750,13750,13750,0
|
|
20230621,200400,295922020,13750,13750,13750,13750,0
|
|
20230621,200300,295922020,13750,13750,13750,13750,0
|
|
20230621,200200,295922020,13750,13750,13750,13750,0
|
|
20230621,200100,295922020,13750,13750,13750,13750,0
|
|
20230621,200000,295922020,13750,13750,13750,13750,0
|
|
20230621,195900,295922020,13750,13750,13750,13750,0
|
|
20230621,195800,295922020,13750,13750,13750,13750,0
|
|
20230621,195700,295922020,13750,13750,13750,13750,0
|
|
20230621,195600,295922020,13750,13750,13750,13750,0
|
|
20230621,195500,295922020,13750,13750,13750,13750,0
|
|
20230621,195400,295922020,13750,13750,13750,13750,0
|
|
20230621,195300,295922020,13750,13750,13750,13750,0
|
|
20230621,195200,295922020,13750,13750,13750,13750,0
|
|
20230621,195100,295922020,13750,13750,13750,13750,0
|
|
20230621,195000,295922020,13750,13750,13750,13750,0
|
|
20230621,194900,295922020,13750,13750,13750,13750,0
|
|
20230621,194800,295922020,13750,13750,13750,13750,0
|
|
20230621,194700,295922020,13750,13750,13750,13750,0
|
|
20230621,194600,295922020,13750,13750,13750,13750,0
|
|
20230621,194500,295922020,13750,13750,13750,13750,0
|
|
20230621,194400,295922020,13750,13750,13750,13750,0
|
|
20230621,194300,295922020,13750,13750,13750,13750,1052
|
|
20230621,194200,295922020,13750,13750,13750,13750,0
|
|
20230621,194100,295922020,13750,13750,13750,13750,0
|
|
20230621,194000,295922020,13750,13750,13750,13750,0
|
|
20230621,193900,295922020,13750,13750,13750,13750,0
|
|
20230621,193800,295922020,13750,13750,13750,13750,0
|
|
20230621,193700,295922020,13750,13750,13750,13750,0
|
|
20230621,193600,295922020,13750,13750,13750,13750,0
|
|
20230621,193500,295922020,13750,13750,13750,13750,0
|
|
20230621,193400,295922020,13750,13750,13750,13750,0
|
|
20230621,193300,295922020,13750,13750,13750,13750,0
|
|
20230621,193200,295922020,13750,13750,13750,13750,0
|
|
20230621,193100,295922020,13750,13750,13750,13750,0
|
|
20230621,193000,295922020,13750,13750,13750,13750,0
|
|
20230621,192900,295922020,13750,13750,13750,13750,0
|
|
20230621,192800,295922020,13750,13750,13750,13750,0
|
|
20230621,192700,295922020,13750,13750,13750,13750,0
|
|
20230621,192600,295922020,13750,13750,13750,13750,0
|
|
20230621,192500,295922020,13750,13750,13750,13750,0
|
|
20230621,192400,295922020,13750,13750,13750,13750,0
|
|
20230621,192300,295922020,13750,13750,13750,13750,0
|
|
20230621,192200,295922020,13750,13750,13750,13750,0
|
|
20230621,192100,295922020,13750,13750,13750,13750,0
|
|
20230621,192000,295922020,13750,13750,13750,13750,0
|
|
20230621,191900,295922020,13750,13750,13750,13750,0
|
|
20230621,191800,295922020,13750,13750,13750,13750,0
|
|
20230621,191700,295922020,13750,13750,13750,13750,0
|
|
20230621,191600,295922020,13750,13750,13750,13750,0
|
|
20230621,191500,295922020,13750,13750,13750,13750,0
|
|
20230621,191400,295922020,13750,13750,13750,13750,0
|
|
20230621,191300,295922020,13750,13750,13750,13750,1052
|
|
20230621,191200,295922020,13750,13750,13750,13750,0
|
|
20230621,191100,295922020,13750,13750,13750,13750,0
|
|
20230621,191000,295922020,13750,13750,13750,13750,0
|
|
20230621,190900,295922020,13750,13750,13750,13750,0
|
|
20230621,190800,295922020,13750,13750,13750,13750,0
|
|
20230621,190700,295922020,13750,13750,13750,13750,0
|
|
20230621,190600,295922020,13750,13750,13750,13750,0
|
|
20230621,190500,295922020,13750,13750,13750,13750,0
|
|
20230621,190400,295922020,13750,13750,13750,13750,0
|
|
20230621,190300,295922020,13750,13750,13750,13750,0
|
|
20230621,190200,295922020,13750,13750,13750,13750,0
|
|
20230621,190100,295922020,13750,13750,13750,13750,0
|
|
20230621,190000,295922020,13750,13750,13750,13750,0
|
|
20230621,185900,295922020,13750,13750,13750,13750,0
|
|
20230621,185800,295922020,13750,13750,13750,13750,0
|
|
20230621,185700,295922020,13750,13750,13750,13750,0
|
|
20230621,185600,295922020,13750,13750,13750,13750,0
|
|
20230621,185500,295922020,13750,13750,13750,13750,0
|
|
20230621,185400,295922020,13750,13750,13750,13750,0
|
|
20230621,185300,295922020,13750,13750,13750,13750,0
|
|
20230621,185200,295922020,13750,13750,13750,13750,0
|
|
20230621,185100,295922020,13750,13750,13750,13750,0
|
|
20230621,185000,295922020,13750,13750,13750,13750,0
|
|
20230621,184900,295922020,13750,13750,13750,13750,0
|
|
20230621,184800,295922020,13750,13750,13750,13750,0
|
|
20230621,184700,295922020,13750,13750,13750,13750,0
|
|
20230621,184600,295922020,13750,13750,13750,13750,0
|
|
20230621,184500,295922020,13750,13750,13750,13750,0
|
|
20230621,184400,295922020,13750,13750,13750,13750,0
|
|
20230621,184300,295922020,13750,13750,13750,13750,1052
|
|
20230621,184200,295922020,13750,13750,13750,13750,0
|
|
20230621,184100,295922020,13750,13750,13750,13750,0
|
|
20230621,184000,295922020,13750,13750,13750,13750,0
|
|
20230621,183900,295922020,13750,13750,13750,13750,0
|
|
20230621,183800,295922020,13750,13750,13750,13750,0
|
|
20230621,183700,295922020,13750,13750,13750,13750,0
|
|
20230621,183600,295922020,13750,13750,13750,13750,0
|
|
20230621,183500,295922020,13750,13750,13750,13750,0
|
|
20230621,183400,295922020,13750,13750,13750,13750,0
|
|
20230621,183300,295922020,13750,13750,13750,13750,0
|
|
20230621,183200,295922020,13750,13750,13750,13750,0
|
|
20230621,183100,295922020,13750,13750,13750,13750,0
|
|
20230621,183000,295922020,13750,13750,13750,13750,0
|
|
20230621,182900,295922020,13750,13750,13750,13750,0
|
|
20230621,182800,295922020,13750,13750,13750,13750,0
|
|
20230621,182700,295922020,13750,13750,13750,13750,0
|
|
20230621,182600,295922020,13750,13750,13750,13750,0
|
|
20230621,182500,295922020,13750,13750,13750,13750,0
|
|
20230621,182400,295922020,13750,13750,13750,13750,0
|
|
20230621,182300,295922020,13750,13750,13750,13750,0
|
|
20230621,182200,295922020,13750,13750,13750,13750,0
|
|
20230621,182100,295922020,13750,13750,13750,13750,0
|
|
20230621,182000,295922020,13750,13750,13750,13750,0
|
|
20230621,181900,295922020,13750,13750,13750,13750,0
|
|
20230621,181800,295922020,13750,13750,13750,13750,0
|
|
20230621,181700,295922020,13750,13750,13750,13750,0
|
|
20230621,181600,295922020,13750,13750,13750,13750,0
|
|
20230621,181500,295922020,13750,13750,13750,13750,0
|
|
20230621,181400,295922020,13750,13750,13750,13750,0
|
|
20230621,181300,295922020,13750,13750,13750,13750,1052
|
|
20230621,181200,295922020,13750,13750,13750,13750,0
|
|
20230621,181100,295922020,13750,13750,13750,13750,0
|
|
20230621,181000,295922020,13750,13750,13750,13750,0
|
|
20230621,180900,295922020,13750,13750,13750,13750,0
|
|
20230621,180800,295922020,13750,13750,13750,13750,0
|
|
20230621,180700,295922020,13750,13750,13750,13750,0
|
|
20230621,180600,295922020,13750,13750,13750,13750,0
|
|
20230621,180500,295922020,13750,13750,13750,13750,0
|
|
20230621,180400,295922020,13750,13750,13750,13750,0
|
|
20230621,180300,295922020,13750,13750,13750,13750,0
|
|
20230621,180200,295922020,13750,13750,13750,13750,0
|
|
20230621,180100,295922020,13750,13750,13750,13750,0
|
|
20230621,180000,295922020,13750,13750,13750,13750,0
|
|
20230621,175900,295922020,13750,13750,13750,13750,0
|
|
20230621,175800,295922020,13750,13750,13750,13750,0
|
|
20230621,175700,295922020,13750,13750,13750,13750,0
|
|
20230621,175600,295922020,13750,13750,13750,13750,0
|
|
20230621,175500,295922020,13750,13750,13750,13750,0
|
|
20230621,175400,295922020,13750,13750,13750,13750,0
|
|
20230621,175300,295922020,13750,13750,13750,13750,0
|
|
20230621,175200,295922020,13750,13750,13750,13750,0
|
|
20230621,175100,295922020,13750,13750,13750,13750,0
|
|
20230621,175000,295922020,13750,13750,13750,13750,0
|
|
20230621,174900,295922020,13750,13750,13750,13750,0
|
|
20230621,174800,295922020,13750,13750,13750,13750,0
|
|
20230621,174700,295922020,13750,13750,13750,13750,0
|
|
20230621,174600,295922020,13750,13750,13750,13750,0
|
|
20230621,174500,295922020,13750,13750,13750,13750,0
|
|
20230621,174400,295922020,13750,13750,13750,13750,0
|
|
20230621,174300,295922020,13750,13750,13750,13750,1052
|
|
20230621,174200,295922020,13750,13750,13750,13750,0
|
|
20230621,174100,295922020,13750,13750,13750,13750,0
|
|
20230621,174000,295922020,13750,13750,13750,13750,0
|
|
20230621,173900,295922020,13750,13750,13750,13750,0
|
|
20230621,173800,295922020,13750,13750,13750,13750,0
|
|
20230621,173700,295922020,13750,13750,13750,13750,0
|
|
20230621,173600,295922020,13750,13750,13750,13750,0
|
|
20230621,173500,295922020,13750,13750,13750,13750,0
|
|
20230621,173400,295922020,13750,13750,13750,13750,0
|
|
20230621,173300,295922020,13750,13750,13750,13750,0
|
|
20230621,173200,295922020,13750,13750,13750,13750,0
|
|
20230621,173100,295922020,13750,13750,13750,13750,0
|
|
20230621,173000,295922020,13750,13750,13750,13750,0
|
|
20230621,172900,295922020,13750,13750,13750,13750,0
|
|
20230621,172800,295922020,13750,13750,13750,13750,0
|
|
20230621,172700,295922020,13750,13750,13750,13750,0
|
|
20230621,172600,295922020,13750,13750,13750,13750,0
|
|
20230621,172500,295922020,13750,13750,13750,13750,0
|
|
20230621,172400,295922020,13750,13750,13750,13750,0
|
|
20230621,172300,295922020,13750,13750,13750,13750,0
|
|
20230621,172200,295922020,13750,13750,13750,13750,0
|
|
20230621,172100,295922020,13750,13750,13750,13750,0
|
|
20230621,172000,295922020,13750,13750,13750,13750,0
|
|
20230621,171900,295922020,13750,13750,13750,13750,0
|
|
20230621,171800,295922020,13750,13750,13750,13750,0
|
|
20230621,171700,295922020,13750,13750,13750,13750,0
|
|
20230621,171600,295922020,13750,13750,13750,13750,0
|
|
20230621,171500,295922020,13750,13750,13750,13750,0
|
|
20230621,171400,295922020,13750,13750,13750,13750,0
|
|
20230621,171300,295922020,13750,13750,13750,13750,1052
|
|
20230621,171200,295922020,13750,13750,13750,13750,0
|
|
20230621,171100,295922020,13750,13750,13750,13750,0
|
|
20230621,171000,295922020,13750,13750,13750,13750,0
|
|
20230621,170900,295922020,13750,13750,13750,13750,0
|
|
20230621,170800,295922020,13750,13750,13750,13750,0
|
|
20230621,170700,295922020,13750,13750,13750,13750,0
|
|
20230621,170600,295922020,13750,13750,13750,13750,0
|
|
20230621,170500,295922020,13750,13750,13750,13750,0
|
|
20230621,170400,295922020,13750,13750,13750,13750,0
|
|
20230621,170300,295922020,13750,13750,13750,13750,0
|
|
20230621,170200,295922020,13750,13750,13750,13750,0
|
|
20230621,170100,295922020,13750,13750,13750,13750,0
|
|
20230621,170000,295922020,13750,13750,13750,13750,0
|
|
20230621,165900,295922020,13750,13750,13750,13750,0
|
|
20230621,165800,295922020,13750,13750,13750,13750,0
|
|
20230621,165700,295922020,13750,13750,13750,13750,0
|
|
20230621,165600,295922020,13750,13750,13750,13750,0
|
|
20230621,165500,295922020,13750,13750,13750,13750,0
|
|
20230621,165400,295922020,13750,13750,13750,13750,0
|
|
20230621,165300,295922020,13750,13750,13750,13750,0
|
|
20230621,165200,295922020,13750,13750,13750,13750,0
|
|
20230621,165100,295922020,13750,13750,13750,13750,0
|
|
20230621,165000,295922020,13750,13750,13750,13750,0
|
|
20230621,164900,295922020,13750,13750,13750,13750,0
|
|
20230621,164800,295922020,13750,13750,13750,13750,0
|
|
20230621,164700,295922020,13750,13750,13750,13750,0
|
|
20230621,164600,295922020,13750,13750,13750,13750,0
|
|
20230621,164500,295922020,13750,13750,13750,13750,0
|
|
20230621,164400,295922020,13750,13750,13750,13750,0
|
|
20230621,164300,295922020,13750,13750,13750,13750,1052
|
|
20230621,164200,295922020,13750,13750,13750,13750,0
|
|
20230621,164100,295922020,13750,13750,13750,13750,0
|
|
20230621,164000,295922020,13750,13750,13750,13750,0
|
|
20230621,163900,295922020,13750,13750,13750,13750,0
|
|
20230621,163800,295922020,13750,13750,13750,13750,0
|
|
20230621,163700,295922020,13750,13750,13750,13750,0
|
|
20230621,163600,295922020,13750,13750,13750,13750,0
|
|
20230621,163500,295922020,13750,13750,13750,13750,0
|
|
20230621,163400,295922020,13750,13750,13750,13750,0
|
|
20230621,163300,295922020,13750,13750,13750,13750,0
|
|
20230621,163200,295922020,13750,13750,13750,13750,0
|
|
20230621,163100,295922020,13750,13750,13750,13750,0
|
|
20230621,163000,295922020,13750,13750,13750,13750,0
|
|
20230621,162900,295922020,13750,13750,13750,13750,0
|
|
20230621,162800,295922020,13750,13750,13750,13750,0
|
|
20230621,162700,295922020,13750,13750,13750,13750,0
|
|
20230621,162600,295922020,13750,13750,13750,13750,0
|
|
20230621,162500,295922020,13750,13750,13750,13750,0
|
|
20230621,162400,295922020,13750,13750,13750,13750,0
|
|
20230621,162300,295922020,13750,13750,13750,13750,0
|
|
20230621,162200,295922020,13750,13750,13750,13750,0
|
|
20230621,162100,295922020,13750,13750,13750,13750,0
|
|
20230621,162000,295922020,13750,13750,13750,13750,0
|
|
20230621,161900,295922020,13750,13750,13750,13750,0
|
|
20230621,161800,295922020,13750,13750,13750,13750,0
|
|
20230621,161700,295922020,13750,13750,13750,13750,0
|
|
20230621,161600,295922020,13750,13750,13750,13750,0
|
|
20230621,161500,295922020,13750,13750,13750,13750,0
|
|
20230621,161400,295922020,13750,13750,13750,13750,0
|
|
20230621,161300,295922020,13750,13750,13750,13750,1052
|
|
20230621,161200,295922020,13750,13750,13750,13750,0
|
|
20230621,161100,295922020,13750,13750,13750,13750,0
|
|
20230621,161000,295922020,13750,13750,13750,13750,0
|
|
20230621,160900,295922020,13750,13750,13750,13750,0
|
|
20230621,160800,295922020,13750,13750,13750,13750,0
|
|
20230621,160700,295922020,13750,13750,13750,13750,0
|
|
20230621,160600,295922020,13750,13750,13750,13750,0
|
|
20230621,160500,295922020,13750,13750,13750,13750,0
|
|
20230621,160400,295922020,13750,13750,13750,13750,0
|
|
20230621,160300,295922020,13750,13750,13750,13750,0
|
|
20230621,160200,295922020,13750,13750,13750,13750,0
|
|
20230621,160100,295922020,13750,13750,13750,13750,0
|
|
20230621,160000,295922020,13750,13750,13750,13750,0
|
|
20230621,155900,295922020,13750,13750,13750,13750,0
|
|
20230621,155800,295922020,13750,13750,13750,13750,0
|
|
20230621,155700,295922020,13750,13750,13750,13750,0
|
|
20230621,155600,295922020,13750,13750,13750,13750,0
|
|
20230621,155500,295922020,13750,13750,13750,13750,0
|
|
20230621,155400,295922020,13750,13750,13750,13750,0
|
|
20230621,155300,295922020,13750,13750,13750,13750,0
|
|
20230621,155200,295922020,13750,13750,13750,13750,0
|
|
20230621,155100,295922020,13750,13750,13750,13750,0
|
|
20230621,155000,295922020,13750,13750,13750,13750,0
|
|
20230621,154900,295922020,13750,13750,13750,13750,0
|
|
20230621,154800,295922020,13750,13750,13750,13750,0
|
|
20230621,154700,295922020,13750,13750,13750,13750,0
|
|
20230621,154600,295922020,13750,13750,13750,13750,0
|
|
20230621,154500,295922020,13750,13750,13750,13750,0
|
|
20230621,154400,295922020,13750,13750,13750,13750,0
|
|
20230621,154300,295922020,13750,13750,13750,13750,1052
|
|
20230621,154200,295922020,13750,13750,13750,13750,0
|
|
20230621,154100,295922020,13750,13750,13750,13750,0
|
|
20230621,154000,295922020,13750,13750,13750,13750,0
|
|
20230621,153900,295922020,13750,13750,13750,13750,0
|
|
20230621,153800,295922020,13750,13750,13750,13750,0
|
|
20230621,153700,295922020,13750,13750,13750,13750,0
|
|
20230621,153600,295922020,13750,13750,13750,13750,0
|
|
20230621,153500,295922020,13750,13750,13750,13750,0
|
|
20230621,153400,295922020,13750,13750,13750,13750,0
|
|
20230621,153300,295922020,13750,13750,13750,13750,0
|
|
20230621,153200,295922020,13750,13750,13750,13750,0
|
|
20230621,153100,295922020,13750,13750,13750,13750,0
|
|
20230621,153000,295922020,13750,13750,13750,13750,1052
|
|
20230621,152900,281457020,13770,13770,13770,13770,0
|
|
20230621,152800,281457020,13770,13770,13770,13770,0
|
|
20230621,152700,281457020,13770,13770,13770,13770,0
|
|
20230621,152600,281457020,13770,13770,13770,13770,0
|
|
20230621,152500,281457020,13770,13770,13770,13770,0
|
|
20230621,152400,281457020,13770,13770,13770,13770,0
|
|
20230621,152300,281457020,13770,13770,13770,13770,0
|
|
20230621,152200,281457020,13770,13770,13770,13770,0
|
|
20230621,152100,281457020,13770,13770,13770,13770,0
|
|
20230621,152000,281457020,13770,13770,13770,13770,0
|
|
20230621,151900,281457020,13770,13780,13780,13770,14
|
|
20230621,151800,281264210,13770,13770,13770,13770,1
|
|
20230621,151700,281250440,13780,13780,13780,13780,0
|
|
20230621,151600,281250440,13780,13780,13780,13780,52
|
|
20230621,151500,280533880,13770,13770,13770,13770,0
|
|
20230621,151400,280533880,13770,13770,13770,13770,100
|
|
20230621,151300,279156880,13760,13770,13770,13760,78
|
|
20230621,151200,278082980,13760,13770,13770,13760,9
|
|
20230621,151100,277959130,13760,13760,13760,13760,14
|
|
20230621,151000,277766490,13760,13760,13760,13760,12
|
|
20230621,150900,277601370,13760,13760,13760,13760,5
|
|
20230621,150800,277532570,13760,13760,13760,13760,11
|
|
20230621,150700,277381210,13760,13770,13770,13760,321
|
|
20230621,150600,272962600,13770,13770,13770,13770,0
|
|
20230621,150500,272962600,13770,13780,13780,13770,283
|
|
20230621,150400,269065680,13770,13770,13770,13770,1
|
|
20230621,150300,269051910,13770,13770,13770,13770,0
|
|
20230621,150200,269051910,13770,13770,13770,13770,0
|
|
20230621,150100,269051910,13770,13770,13770,13770,1
|
|
20230621,150000,269038140,13780,13780,13780,13780,0
|
|
20230621,145900,269038140,13780,13780,13780,13780,52
|
|
20230621,145800,268321580,13770,13770,13770,13770,0
|
|
20230621,145700,268321580,13770,13770,13770,13770,1
|
|
20230621,145600,268307810,13770,13770,13770,13770,0
|
|
20230621,145500,268307810,13770,13770,13770,13770,0
|
|
20230621,145400,268307810,13770,13770,13770,13770,200
|
|
20230621,145300,265553810,13770,13770,13770,13770,0
|
|
20230621,145200,265553810,13770,13770,13770,13770,15
|
|
20230621,145100,265347260,13770,13770,13770,13770,3
|
|
20230621,145000,265305950,13770,13770,13770,13770,0
|
|
20230621,144900,265305950,13770,13770,13770,13770,7
|
|
20230621,144800,265209560,13770,13770,13770,13770,0
|
|
20230621,144700,265209560,13770,13770,13770,13770,67
|
|
20230621,144600,264286970,13770,13770,13770,13770,5
|
|
20230621,144500,264218120,13770,13770,13770,13770,1
|
|
20230621,144400,264204350,13770,13770,13770,13770,3
|
|
20230621,144300,264163040,13760,13770,13770,13760,105
|
|
20230621,144200,262718040,13770,13770,13770,13770,10
|
|
20230621,144100,262580340,13770,13770,13770,13770,1
|
|
20230621,144000,262566570,13760,13760,13760,13760,1
|
|
20230621,143900,262552810,13780,13780,13780,13780,2
|
|
20230621,143800,262525250,13770,13770,13770,13770,17
|
|
20230621,143700,262291160,13770,13770,13770,13770,0
|
|
20230621,143600,262291160,13770,13770,13770,13770,0
|
|
20230621,143500,262291160,13770,13770,13770,13770,0
|
|
20230621,143400,262291160,13770,13770,13770,13770,0
|
|
20230621,143300,262291160,13770,13770,13770,13770,0
|
|
20230621,143200,262291160,13770,13770,13770,13770,42
|
|
20230621,143100,261712820,13780,13780,13780,13780,0
|
|
20230621,143000,261712820,13780,13770,13780,13770,110
|
|
20230621,142900,260198110,13780,13780,13780,13780,4
|
|
20230621,142800,260142990,13780,13780,13780,13780,3
|
|
20230621,142700,260101650,13780,13780,13780,13780,3
|
|
20230621,142600,260060310,13780,13790,13790,13780,4
|
|
20230621,142500,260005160,13790,13790,13800,13790,12
|
|
20230621,142400,259839580,13790,13790,13790,13790,3
|
|
20230621,142300,259798210,13790,13780,13800,13780,7
|
|
20230621,142200,259701650,13780,13780,13780,13780,5
|
|
20230621,142100,259632750,13780,13770,13780,13770,5
|
|
20230621,142000,259563870,13770,13770,13770,13770,2
|
|
20230621,141900,259536330,13770,13790,13790,13770,15
|
|
20230621,141800,259329570,13790,13790,13790,13790,3
|
|
20230621,141700,259288200,13790,13780,13790,13780,28
|
|
20230621,141600,258902110,13780,13780,13780,13780,2
|
|
20230621,141500,258874550,13780,13770,13780,13770,5
|
|
20230621,141400,258805680,13770,13770,13770,13770,2
|
|
20230621,141300,258778140,13770,13770,13770,13770,4
|
|
20230621,141200,258723060,13760,13770,13770,13760,7
|
|
20230621,141100,258626730,13760,13760,13760,13760,2
|
|
20230621,141000,258599210,13760,13760,13760,13760,2
|
|
20230621,140900,258571690,13760,13760,13760,13760,3
|
|
20230621,140800,258530410,13760,13760,13760,13760,5
|
|
20230621,140700,258461610,13760,13760,13760,13760,2
|
|
20230621,140600,258434090,13760,13760,13760,13760,4
|
|
20230621,140500,258379050,13760,13760,13760,13760,4
|
|
20230621,140400,258324010,13760,13760,13760,13760,4
|
|
20230621,140300,258268970,13760,13770,13770,13760,5
|
|
20230621,140200,258200130,13780,13760,13780,13760,19
|
|
20230621,140100,257938330,13760,13760,13770,13760,6
|
|
20230621,140000,257855740,13760,13760,13930,13760,202
|
|
20230621,135900,255062970,13760,13760,13760,13760,3
|
|
20230621,135800,255021690,13760,13760,13760,13760,3
|
|
20230621,135700,254980410,13760,13760,13760,13760,4
|
|
20230621,135600,254925370,13760,13760,13760,13760,5
|
|
20230621,135500,254856570,13760,13760,13780,13760,31
|
|
20230621,135400,254429430,13780,13780,13810,13780,255
|
|
20230621,135300,250910820,13780,13760,13780,13760,7
|
|
20230621,135200,250814400,13770,13760,13770,13760,21
|
|
20230621,135100,250525260,13770,13770,13770,13770,1
|
|
20230621,135000,250511490,13770,13770,13770,13770,6
|
|
20230621,134900,250428870,13760,13760,13760,13760,3
|
|
20230621,134800,250387590,13760,13760,13760,13760,2
|
|
20230621,134700,250360070,13760,13760,13760,13760,6
|
|
20230621,134600,250277510,13760,13760,13760,13760,2
|
|
20230621,134500,250249990,13760,13760,13760,13760,5
|
|
20230621,134400,250181190,13760,13760,13760,13760,3
|
|
20230621,134300,250139910,13760,13760,13760,13760,6
|
|
20230621,134200,250057350,13760,13770,13770,13760,92
|
|
20230621,134100,248791040,13770,13770,13770,13770,4
|
|
20230621,134000,248735960,13770,13770,13770,13770,4
|
|
20230621,133900,248680880,13770,13760,13770,13760,12
|
|
20230621,133800,248515670,13760,13760,13760,13760,2
|
|
20230621,133700,248488150,13760,13760,13760,13760,0
|
|
20230621,133600,248488150,13760,13760,13760,13760,3
|
|
20230621,133500,248446870,13760,13760,13760,13760,1
|
|
20230621,133400,248433110,13760,13770,13770,13760,6
|
|
20230621,133300,248350510,13760,13760,13760,13760,16
|
|
20230621,133200,248130350,13760,13760,13760,13760,367
|
|
20230621,133100,243080430,13750,13750,13750,13750,9
|
|
20230621,133000,242956680,13750,13750,13750,13750,0
|
|
20230621,132900,242956680,13750,13750,13750,13750,2
|
|
20230621,132800,242929180,13760,13760,13760,13760,2
|
|
20230621,132700,242901660,13750,13750,13750,13750,2
|
|
20230621,132600,242874160,13760,13760,13760,13760,200
|
|
20230621,132500,240122160,13750,13760,13760,13750,80
|
|
20230621,132400,239021440,13750,13750,13750,13750,1
|
|
20230621,132300,239007690,13760,13760,13760,13760,1
|
|
20230621,132200,238993930,13760,13750,13760,13750,63
|
|
20230621,132100,238127080,13760,13760,13760,13760,1
|
|
20230621,132000,238113320,13750,13780,13780,13750,304
|
|
20230621,131900,233930260,13770,13770,13770,13770,3
|
|
20230621,131800,233888950,13770,13770,13770,13770,3
|
|
20230621,131700,233847640,13770,13770,13770,13770,5
|
|
20230621,131600,233778790,13770,13770,13770,13770,7
|
|
20230621,131500,233682400,13770,13770,13770,13770,2
|
|
20230621,131400,233654860,13770,13770,13770,13770,0
|
|
20230621,131300,233654860,13770,13770,13770,13770,2
|
|
20230621,131200,233627320,13770,13770,13770,13770,0
|
|
20230621,131100,233627320,13770,13770,13770,13770,3
|
|
20230621,131000,233586010,13770,13770,13770,13770,0
|
|
20230621,130900,233586010,13770,13780,13780,13770,11
|
|
20230621,130800,233434440,13770,13770,13770,13770,4
|
|
20230621,130700,233379360,13770,13770,13770,13770,14
|
|
20230621,130600,233186580,13770,13770,13770,13770,6
|
|
20230621,130500,233103960,13780,13780,13780,13780,1
|
|
20230621,130400,233090180,13770,13770,13770,13770,2
|
|
20230621,130300,233062640,13770,13770,13770,13770,0
|
|
20230621,130200,233062640,13770,13770,13770,13770,2
|
|
20230621,130100,233035100,13770,13770,13770,13770,3
|
|
20230621,130000,232993790,13770,13770,13770,13770,0
|
|
20230621,125900,232993790,13770,13770,13770,13770,1
|
|
20230621,125800,232980020,13780,13780,13780,13780,7
|
|
20230621,125700,232883560,13780,13780,13780,13780,4
|
|
20230621,125600,232828440,13780,13780,13780,13780,1
|
|
20230621,125500,232814660,13780,13780,13780,13780,1
|
|
20230621,125400,232800880,13780,13780,13780,13780,0
|
|
20230621,125300,232800880,13780,13780,13780,13780,10
|
|
20230621,125200,232663080,13780,13780,13780,13780,2
|
|
20230621,125100,232635520,13780,13780,13780,13780,0
|
|
20230621,125000,232635520,13780,13780,13780,13780,6
|
|
20230621,124900,232552840,13780,13780,13780,13780,166
|
|
20230621,124800,230265360,13780,13780,13780,13770,30
|
|
20230621,124700,229851980,13780,13780,13780,13780,80
|
|
20230621,124600,228749580,13770,13770,13770,13770,3
|
|
20230621,124500,228708270,13770,13770,13770,13770,32
|
|
20230621,124400,228267630,13770,13770,13770,13770,1
|
|
20230621,124300,228253860,13770,13770,13770,13770,3
|
|
20230621,124200,228212550,13780,13780,13780,13780,10
|
|
20230621,124100,228074750,13780,13770,13780,13770,80
|
|
20230621,124000,226972360,13770,13770,13770,13770,0
|
|
20230621,123900,226972360,13770,13770,13770,13770,3
|
|
20230621,123800,226931050,13770,13770,13770,13770,0
|
|
20230621,123700,226931050,13770,13770,13770,13770,2
|
|
20230621,123600,226903510,13780,13770,13780,13770,95
|
|
20230621,123500,225594440,13770,13770,13770,13770,8
|
|
20230621,123400,225484280,13770,13770,13770,13770,1
|
|
20230621,123300,225470510,13770,13770,13770,13770,0
|
|
20230621,123200,225470510,13770,13770,13770,13770,2
|
|
20230621,123100,225442970,13770,13770,13770,13770,0
|
|
20230621,123000,225442970,13770,13780,13780,13770,241
|
|
20230621,122900,222122020,13770,13770,13770,13770,132
|
|
20230621,122800,220304380,13770,13790,13790,13770,17
|
|
20230621,122700,220070010,13780,13780,13780,13780,1
|
|
20230621,122600,220056230,13780,13780,13780,13780,0
|
|
20230621,122500,220056230,13780,13770,13780,13770,47
|
|
20230621,122400,219408590,13770,13770,13770,13770,0
|
|
20230621,122300,219408590,13770,13770,13790,13770,44
|
|
20230621,122200,218802630,13770,13770,13770,13770,0
|
|
20230621,122100,218802630,13770,13770,13770,13770,4
|
|
20230621,122000,218747550,13770,13770,13770,13770,1
|
|
20230621,121900,218733780,13770,13770,13770,13770,0
|
|
20230621,121800,218733780,13770,13770,13770,13770,21
|
|
20230621,121700,218444610,13780,13780,13780,13780,10
|
|
20230621,121600,218306810,13780,13780,13780,13780,25
|
|
20230621,121500,217962310,13790,13790,13790,13790,11
|
|
20230621,121400,217810620,13780,13780,13780,13780,23
|
|
20230621,121300,217493680,13780,13780,13780,13780,9
|
|
20230621,121200,217369660,13780,13780,13780,13780,1
|
|
20230621,121100,217355880,13780,13780,13780,13780,3
|
|
20230621,121000,217314540,13780,13780,13780,13780,0
|
|
20230621,120900,217314540,13780,13780,13780,13780,2
|
|
20230621,120800,217286980,13780,13780,13780,13780,87
|
|
20230621,120700,216088120,13790,13790,13790,13780,8
|
|
20230621,120600,215977830,13780,13780,13780,13780,0
|
|
20230621,120500,215977830,13780,13780,13780,13780,1
|
|
20230621,120400,215964050,13790,13780,13790,13780,21
|
|
20230621,120300,215674560,13790,13790,13790,13790,84
|
|
20230621,120200,214516200,13780,13780,13780,13780,3
|
|
20230621,120100,214474860,13790,13790,13790,13790,61
|
|
20230621,120000,213633670,13790,13780,13790,13780,23
|
|
20230621,115900,213316530,13780,13780,13780,13780,0
|
|
20230621,115800,213316530,13780,13780,13780,13780,1
|
|
20230621,115700,213302750,13780,13780,13780,13780,8
|
|
20230621,115600,213192510,13780,13780,13780,13780,1
|
|
20230621,115500,213178730,13780,13780,13780,13780,100
|
|
20230621,115400,211800730,13780,13780,13780,13780,549
|
|
20230621,115300,204235510,13780,13780,13780,13780,4
|
|
20230621,115200,204180390,13780,13800,13800,13780,833
|
|
20230621,115100,192692860,13810,13810,13810,13800,75
|
|
20230621,115000,191657120,13820,13820,13820,13810,167
|
|
20230621,114900,189349950,13820,13820,13820,13820,2
|
|
20230621,114800,189322310,13820,13820,13820,13820,2
|
|
20230621,114700,189294670,13820,13820,13820,13820,180
|
|
20230621,114600,186807070,13810,13810,13810,13810,3
|
|
20230621,114500,186765640,13810,13820,13820,13810,144
|
|
20230621,114400,184776260,13820,13810,13820,13810,88
|
|
20230621,114300,183560120,13810,13810,13810,13810,8
|
|
20230621,114200,183449640,13820,13820,13820,13810,13
|
|
20230621,114100,183270010,13810,13810,13810,13810,0
|
|
20230621,114000,183270010,13810,13810,13810,13810,137
|
|
20230621,113900,181378040,13800,13800,13800,13800,2
|
|
20230621,113800,181350440,13800,13800,13800,13800,0
|
|
20230621,113700,181350440,13800,13800,13800,13800,10
|
|
20230621,113600,181212440,13800,13800,13800,13800,0
|
|
20230621,113500,181212440,13800,13820,13820,13800,11
|
|
20230621,113400,181060460,13800,13800,13800,13800,0
|
|
20230621,113300,181060460,13800,13800,13800,13800,0
|
|
20230621,113200,181060460,13800,13800,13800,13800,0
|
|
20230621,113100,181060460,13800,13820,13820,13800,34
|
|
20230621,113000,180591000,13810,13800,13810,13800,125
|
|
20230621,112900,178865930,13800,13800,13800,13800,11
|
|
20230621,112800,178714130,13800,13800,13800,13800,0
|
|
20230621,112700,178714130,13800,13800,13800,13800,0
|
|
20230621,112600,178714130,13800,13810,13810,13800,139
|
|
20230621,112500,176795610,13820,13820,13820,13820,35
|
|
20230621,112400,176311910,13830,13830,13830,13830,10
|
|
20230621,112300,176173610,13820,13820,13820,13820,72
|
|
20230621,112200,175178570,13820,13820,13820,13820,0
|
|
20230621,112100,175178570,13820,13810,13820,13810,444
|
|
20230621,112000,169044130,13810,13800,13810,13800,21
|
|
20230621,111900,168754200,13810,13810,13810,13810,77
|
|
20230621,111800,167690830,13810,13810,13810,13810,2
|
|
20230621,111700,167663210,13800,13800,13800,13800,3
|
|
20230621,111600,167621810,13790,13790,13790,13790,16
|
|
20230621,111500,167401170,13800,13800,13800,13800,8
|
|
20230621,111400,167290770,13800,13800,13800,13800,0
|
|
20230621,111300,167290770,13800,13810,13810,13800,343
|
|
20230621,111200,162554260,13810,13810,13810,13810,5
|
|
20230621,111100,162485210,13810,13810,13810,13810,146
|
|
20230621,111000,160468950,13800,13800,13800,13800,2
|
|
20230621,110900,160441350,13800,13800,13800,13800,8
|
|
20230621,110800,160330950,13800,13800,13800,13800,44
|
|
20230621,110700,159723750,13800,13810,13810,13800,200
|
|
20230621,110600,156962830,13810,13810,13810,13810,2
|
|
20230621,110500,156935210,13810,13810,13810,13810,1
|
|
20230621,110400,156921400,13820,13820,13820,13810,52
|
|
20230621,110300,156202840,13810,13810,13820,13810,59
|
|
20230621,110200,155387670,13810,13810,13810,13810,8
|
|
20230621,110100,155277190,13820,13820,13820,13820,1
|
|
20230621,110000,155263370,13810,13810,13810,13810,0
|
|
20230621,105900,155263370,13810,13810,13810,13810,7
|
|
20230621,105800,155166700,13820,13820,13820,13820,5
|
|
20230621,105700,155097600,13810,13810,13810,13810,42
|
|
20230621,105600,154517580,13800,13800,13800,13800,156
|
|
20230621,105500,152364780,13790,13790,13790,13790,103
|
|
20230621,105400,150944410,13780,13780,13780,13780,5
|
|
20230621,105300,150875510,13780,13780,13780,13780,4
|
|
20230621,105200,150820390,13780,13780,13780,13780,1
|
|
20230621,105100,150806610,13780,13800,13800,13780,36
|
|
20230621,105000,150310480,13790,13790,13790,13790,2
|
|
20230621,104900,150282900,13790,13780,13790,13780,39
|
|
20230621,104800,149745310,13780,13780,13780,13780,28
|
|
20230621,104700,149359470,13780,13800,13800,13780,540
|
|
20230621,104600,141911070,13800,13810,13810,13800,90
|
|
20230621,104500,140668650,13810,13810,13810,13810,2
|
|
20230621,104400,140641030,13820,13830,13830,13820,53
|
|
20230621,104300,139908380,13830,13830,13830,13830,4
|
|
20230621,104200,139853060,13830,13830,13830,13830,2
|
|
20230621,104100,139825400,13830,13830,13830,13830,2
|
|
20230621,104000,139797740,13840,13840,13840,13840,0
|
|
20230621,103900,139797740,13840,13830,13840,13830,22
|
|
20230621,103800,139493280,13830,13830,13830,13830,2
|
|
20230621,103700,139465620,13830,13830,13830,13830,2
|
|
20230621,103600,139437960,13830,13830,13830,13830,0
|
|
20230621,103500,139437960,13830,13820,13830,13820,15
|
|
20230621,103400,139230540,13820,13820,13820,13820,1
|
|
20230621,103300,139216720,13830,13830,13830,13830,3
|
|
20230621,103200,139175230,13820,13800,13820,13800,3
|
|
20230621,103100,139133800,13800,13790,13800,13790,11
|
|
20230621,103000,138982040,13790,13790,13790,13790,100
|
|
20230621,102900,137603040,13790,13780,13790,13780,25
|
|
20230621,102800,137258450,13780,13780,13780,13780,2
|
|
20230621,102700,137230890,13780,13780,13780,13780,5
|
|
20230621,102600,137161990,13780,13780,13780,13780,5
|
|
20230621,102500,137093090,13780,13780,13780,13780,1
|
|
20230621,102400,137079310,13780,13800,13800,13780,18
|
|
20230621,102300,136831250,13800,13790,13800,13780,110
|
|
20230621,102200,135314420,13800,13800,13800,13800,0
|
|
20230621,102100,135314420,13800,13800,13800,13800,96
|
|
20230621,102000,133989620,13800,13800,13800,13790,10
|
|
20230621,101900,133851630,13800,13810,13820,13800,111
|
|
20230621,101800,132319590,13820,13810,13820,13810,50
|
|
20230621,101700,131629060,13810,13810,13810,13800,109
|
|
20230621,101600,130124050,13810,13810,13810,13810,139
|
|
20230621,101500,128204460,13810,13830,13830,13810,8
|
|
20230621,101400,128093880,13830,13830,13830,13830,0
|
|
20230621,101300,128093880,13830,13850,13850,13830,200
|
|
20230621,101200,125326830,13850,13860,13860,13840,31
|
|
20230621,101100,124897390,13850,13850,13850,13850,11
|
|
20230621,101000,124745040,13850,13850,13850,13850,5
|
|
20230621,100900,124675790,13850,13860,13860,13850,123
|
|
20230621,100800,122971060,13860,13850,13860,13850,16
|
|
20230621,100700,122749360,13860,13860,13860,13860,10
|
|
20230621,100600,122610760,13860,13850,13860,13850,400
|
|
20230621,100500,117067640,13850,13860,13870,13810,91
|
|
20230621,100400,115808090,13860,13890,13890,13860,19
|
|
20230621,100300,115544550,13910,13910,13910,13910,0
|
|
20230621,100200,115544550,13910,13920,13920,13890,307
|
|
20230621,100100,111274980,13940,13940,13940,13940,96
|
|
20230621,100000,109936740,13940,13960,13960,13940,435
|
|
20230621,095900,103865830,13960,13960,13960,13960,15
|
|
20230621,095800,103656430,13960,13960,13960,13960,0
|
|
20230621,095700,103656430,13960,13980,13980,13960,410
|
|
20230621,095600,97932430,13970,13970,13970,13970,95
|
|
20230621,095500,96605280,13960,13960,13960,13960,8
|
|
20230621,095400,96493600,13960,13960,13960,13960,25
|
|
20230621,095300,96144600,13970,14020,14020,13970,1178
|
|
20230621,095200,79660490,14020,14020,14020,14020,1
|
|
20230621,095100,79646470,14020,14020,14020,14020,253
|
|
20230621,095000,76099410,14020,14020,14020,14020,8
|
|
20230621,094900,75987250,14020,14020,14020,14020,0
|
|
20230621,094800,75987250,14020,14020,14020,14020,0
|
|
20230621,094700,75987250,14020,14030,14030,14020,165
|
|
20230621,094600,73672950,14030,14030,14030,14030,0
|
|
20230621,094500,73672950,14030,14030,14030,14030,8
|
|
20230621,094400,73560710,14030,14030,14030,14030,50
|
|
20230621,094300,72859210,14030,14020,14030,14020,104
|
|
20230621,094200,71400200,14020,14030,14030,14020,222
|
|
20230621,094100,68285800,14040,14050,14050,14040,19
|
|
20230621,094000,68018920,14050,14050,14050,14050,16
|
|
20230621,093900,67794120,14050,14050,14050,14050,2
|
|
20230621,093800,67766020,14050,14050,14050,14050,6
|
|
20230621,093700,67681720,14050,14050,14050,14050,0
|
|
20230621,093600,67681720,14050,14050,14050,14050,0
|
|
20230621,093500,67681720,14050,14050,14050,14050,1
|
|
20230621,093400,67667670,14100,14100,14100,14100,0
|
|
20230621,093300,67667670,14100,14090,14100,14090,2
|
|
20230621,093200,67639480,14090,14060,14090,14060,9
|
|
20230621,093100,67512760,14060,14060,14060,14060,1
|
|
20230621,093000,67498700,14030,14020,14030,14020,146
|
|
20230621,092900,65451040,14020,14080,14080,14020,1295
|
|
20230621,092800,47257990,14080,14100,14100,14080,93
|
|
20230621,092700,45947190,14100,14100,14100,14100,17
|
|
20230621,092600,45707490,14100,14100,14100,14100,1
|
|
20230621,092500,45693390,14100,14110,14110,14100,22
|
|
20230621,092400,45383180,14110,14110,14110,14110,15
|
|
20230621,092300,45171530,14110,14100,14110,14100,29
|
|
20230621,092200,44762530,14110,14110,14110,14110,4
|
|
20230621,092100,44706090,14120,14100,14120,14100,24
|
|
20230621,092000,44367590,14100,14100,14100,14100,0
|
|
20230621,091900,44367590,14100,14100,14100,14100,19
|
|
20230621,091800,44099690,14130,14140,14140,14130,92
|
|
20230621,091700,42799720,14140,14140,14140,14140,347
|
|
20230621,091600,37893140,14160,14160,14160,14160,1
|
|
20230621,091500,37878980,14160,14160,14160,14160,0
|
|
20230621,091400,37878980,14160,14160,14160,14160,1
|
|
20230621,091300,37864820,14140,14140,14140,14140,0
|
|
20230621,091200,37864820,14140,14090,14140,14090,588
|
|
20230621,091100,29573140,14090,14090,14090,14090,1
|
|
20230621,091000,29559050,14040,14040,14040,14040,54
|
|
20230621,090900,28800890,14030,14030,14030,14030,0
|
|
20230621,090800,28800890,14030,14030,14030,14030,1
|
|
20230621,090700,28786860,14020,14070,14080,14020,190
|
|
20230621,090600,26121010,14080,14100,14100,14080,696
|
|
20230621,090500,16311210,14110,14110,14110,14110,300
|
|
20230621,090400,12078210,14170,14170,14170,14170,0
|
|
20230621,090300,12078210,14170,14180,14180,14170,180
|
|
20230621,090200,9527110,14210,14180,14210,14180,237
|
|
20230621,090100,6165850,14210,14210,14210,14210,110
|
|
20230621,090000,4602750,14250,14250,14250,14250,323
|