773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,215000,651363450,11450,11450,11450,11450,1958
|
|
20230623,214900,651363450,11450,11450,11450,11450,0
|
|
20230623,214800,651363450,11450,11450,11450,11450,0
|
|
20230623,214700,651363450,11450,11450,11450,11450,0
|
|
20230623,214600,651363450,11450,11450,11450,11450,0
|
|
20230623,214500,651363450,11450,11450,11450,11450,0
|
|
20230623,214400,651363450,11450,11450,11450,11450,0
|
|
20230623,214300,651363450,11450,11450,11450,11450,0
|
|
20230623,214200,651363450,11450,11450,11450,11450,0
|
|
20230623,214100,651363450,11450,11450,11450,11450,0
|
|
20230623,214000,651363450,11450,11450,11450,11450,0
|
|
20230623,213900,651363450,11450,11450,11450,11450,0
|
|
20230623,213800,651363450,11450,11450,11450,11450,0
|
|
20230623,213700,651363450,11450,11450,11450,11450,0
|
|
20230623,213600,651363450,11450,11450,11450,11450,0
|
|
20230623,213500,651363450,11450,11450,11450,11450,0
|
|
20230623,213400,651363450,11450,11450,11450,11450,0
|
|
20230623,213300,651363450,11450,11450,11450,11450,0
|
|
20230623,213200,651363450,11450,11450,11450,11450,0
|
|
20230623,213100,651363450,11450,11450,11450,11450,0
|
|
20230623,213000,651363450,11450,11450,11450,11450,0
|
|
20230623,212900,651363450,11450,11450,11450,11450,0
|
|
20230623,212800,651363450,11450,11450,11450,11450,0
|
|
20230623,212700,651363450,11450,11450,11450,11450,0
|
|
20230623,212600,651363450,11450,11450,11450,11450,0
|
|
20230623,212500,651363450,11450,11450,11450,11450,0
|
|
20230623,212400,651363450,11450,11450,11450,11450,0
|
|
20230623,212300,651363450,11450,11450,11450,11450,0
|
|
20230623,212200,651363450,11450,11450,11450,11450,0
|
|
20230623,212100,651363450,11450,11450,11450,11450,0
|
|
20230623,212000,651363450,11450,11450,11450,11450,1958
|
|
20230623,211900,651363450,11450,11450,11450,11450,0
|
|
20230623,211800,651363450,11450,11450,11450,11450,0
|
|
20230623,211700,651363450,11450,11450,11450,11450,0
|
|
20230623,211600,651363450,11450,11450,11450,11450,0
|
|
20230623,211500,651363450,11450,11450,11450,11450,0
|
|
20230623,211400,651363450,11450,11450,11450,11450,0
|
|
20230623,211300,651363450,11450,11450,11450,11450,0
|
|
20230623,211200,651363450,11450,11450,11450,11450,0
|
|
20230623,211100,651363450,11450,11450,11450,11450,0
|
|
20230623,211000,651363450,11450,11450,11450,11450,0
|
|
20230623,210900,651363450,11450,11450,11450,11450,0
|
|
20230623,210800,651363450,11450,11450,11450,11450,0
|
|
20230623,210700,651363450,11450,11450,11450,11450,0
|
|
20230623,210600,651363450,11450,11450,11450,11450,0
|
|
20230623,210500,651363450,11450,11450,11450,11450,0
|
|
20230623,210400,651363450,11450,11450,11450,11450,0
|
|
20230623,210300,651363450,11450,11450,11450,11450,0
|
|
20230623,210200,651363450,11450,11450,11450,11450,0
|
|
20230623,210100,651363450,11450,11450,11450,11450,0
|
|
20230623,210000,651363450,11450,11450,11450,11450,0
|
|
20230623,205900,651363450,11450,11450,11450,11450,0
|
|
20230623,205800,651363450,11450,11450,11450,11450,0
|
|
20230623,205700,651363450,11450,11450,11450,11450,0
|
|
20230623,205600,651363450,11450,11450,11450,11450,0
|
|
20230623,205500,651363450,11450,11450,11450,11450,0
|
|
20230623,205400,651363450,11450,11450,11450,11450,0
|
|
20230623,205300,651363450,11450,11450,11450,11450,0
|
|
20230623,205200,651363450,11450,11450,11450,11450,0
|
|
20230623,205100,651363450,11450,11450,11450,11450,0
|
|
20230623,205000,651363450,11450,11450,11450,11450,1958
|
|
20230623,204900,651363450,11450,11450,11450,11450,0
|
|
20230623,204800,651363450,11450,11450,11450,11450,0
|
|
20230623,204700,651363450,11450,11450,11450,11450,0
|
|
20230623,204600,651363450,11450,11450,11450,11450,0
|
|
20230623,204500,651363450,11450,11450,11450,11450,0
|
|
20230623,204400,651363450,11450,11450,11450,11450,0
|
|
20230623,204300,651363450,11450,11450,11450,11450,0
|
|
20230623,204200,651363450,11450,11450,11450,11450,0
|
|
20230623,204100,651363450,11450,11450,11450,11450,0
|
|
20230623,204000,651363450,11450,11450,11450,11450,0
|
|
20230623,203900,651363450,11450,11450,11450,11450,0
|
|
20230623,203800,651363450,11450,11450,11450,11450,0
|
|
20230623,203700,651363450,11450,11450,11450,11450,0
|
|
20230623,203600,651363450,11450,11450,11450,11450,0
|
|
20230623,203500,651363450,11450,11450,11450,11450,0
|
|
20230623,203400,651363450,11450,11450,11450,11450,0
|
|
20230623,203300,651363450,11450,11450,11450,11450,0
|
|
20230623,203200,651363450,11450,11450,11450,11450,0
|
|
20230623,203100,651363450,11450,11450,11450,11450,0
|
|
20230623,203000,651363450,11450,11450,11450,11450,0
|
|
20230623,202900,651363450,11450,11450,11450,11450,0
|
|
20230623,202800,651363450,11450,11450,11450,11450,0
|
|
20230623,202700,651363450,11450,11450,11450,11450,0
|
|
20230623,202600,651363450,11450,11450,11450,11450,0
|
|
20230623,202500,651363450,11450,11450,11450,11450,0
|
|
20230623,202400,651363450,11450,11450,11450,11450,0
|
|
20230623,202300,651363450,11450,11450,11450,11450,0
|
|
20230623,202200,651363450,11450,11450,11450,11450,0
|
|
20230623,202100,651363450,11450,11450,11450,11450,0
|
|
20230623,202000,651363450,11450,11450,11450,11450,1958
|
|
20230623,201900,651363450,11450,11450,11450,11450,0
|
|
20230623,201800,651363450,11450,11450,11450,11450,0
|
|
20230623,201700,651363450,11450,11450,11450,11450,0
|
|
20230623,201600,651363450,11450,11450,11450,11450,0
|
|
20230623,201500,651363450,11450,11450,11450,11450,0
|
|
20230623,201400,651363450,11450,11450,11450,11450,0
|
|
20230623,201300,651363450,11450,11450,11450,11450,0
|
|
20230623,201200,651363450,11450,11450,11450,11450,0
|
|
20230623,201100,651363450,11450,11450,11450,11450,0
|
|
20230623,201000,651363450,11450,11450,11450,11450,0
|
|
20230623,200900,651363450,11450,11450,11450,11450,0
|
|
20230623,200800,651363450,11450,11450,11450,11450,0
|
|
20230623,200700,651363450,11450,11450,11450,11450,0
|
|
20230623,200600,651363450,11450,11450,11450,11450,0
|
|
20230623,200500,651363450,11450,11450,11450,11450,0
|
|
20230623,200400,651363450,11450,11450,11450,11450,0
|
|
20230623,200300,651363450,11450,11450,11450,11450,0
|
|
20230623,200200,651363450,11450,11450,11450,11450,0
|
|
20230623,200100,651363450,11450,11450,11450,11450,0
|
|
20230623,200000,651363450,11450,11450,11450,11450,0
|
|
20230623,195900,651363450,11450,11450,11450,11450,0
|
|
20230623,195800,651363450,11450,11450,11450,11450,0
|
|
20230623,195700,651363450,11450,11450,11450,11450,0
|
|
20230623,195600,651363450,11450,11450,11450,11450,0
|
|
20230623,195500,651363450,11450,11450,11450,11450,0
|
|
20230623,195400,651363450,11450,11450,11450,11450,0
|
|
20230623,195300,651363450,11450,11450,11450,11450,0
|
|
20230623,195200,651363450,11450,11450,11450,11450,0
|
|
20230623,195100,651363450,11450,11450,11450,11450,0
|
|
20230623,195000,651363450,11450,11450,11450,11450,1958
|
|
20230623,194900,651363450,11450,11450,11450,11450,0
|
|
20230623,194800,651363450,11450,11450,11450,11450,0
|
|
20230623,194700,651363450,11450,11450,11450,11450,0
|
|
20230623,194600,651363450,11450,11450,11450,11450,0
|
|
20230623,194500,651363450,11450,11450,11450,11450,0
|
|
20230623,194400,651363450,11450,11450,11450,11450,0
|
|
20230623,194300,651363450,11450,11450,11450,11450,0
|
|
20230623,194200,651363450,11450,11450,11450,11450,0
|
|
20230623,194100,651363450,11450,11450,11450,11450,0
|
|
20230623,194000,651363450,11450,11450,11450,11450,0
|
|
20230623,193900,651363450,11450,11450,11450,11450,0
|
|
20230623,193800,651363450,11450,11450,11450,11450,0
|
|
20230623,193700,651363450,11450,11450,11450,11450,0
|
|
20230623,193600,651363450,11450,11450,11450,11450,0
|
|
20230623,193500,651363450,11450,11450,11450,11450,0
|
|
20230623,193400,651363450,11450,11450,11450,11450,0
|
|
20230623,193300,651363450,11450,11450,11450,11450,0
|
|
20230623,193200,651363450,11450,11450,11450,11450,0
|
|
20230623,193100,651363450,11450,11450,11450,11450,0
|
|
20230623,193000,651363450,11450,11450,11450,11450,0
|
|
20230623,192900,651363450,11450,11450,11450,11450,0
|
|
20230623,192800,651363450,11450,11450,11450,11450,0
|
|
20230623,192700,651363450,11450,11450,11450,11450,0
|
|
20230623,192600,651363450,11450,11450,11450,11450,0
|
|
20230623,192500,651363450,11450,11450,11450,11450,0
|
|
20230623,192400,651363450,11450,11450,11450,11450,0
|
|
20230623,192300,651363450,11450,11450,11450,11450,0
|
|
20230623,192200,651363450,11450,11450,11450,11450,0
|
|
20230623,192100,651363450,11450,11450,11450,11450,0
|
|
20230623,192000,651363450,11450,11450,11450,11450,1958
|
|
20230623,191900,651363450,11450,11450,11450,11450,0
|
|
20230623,191800,651363450,11450,11450,11450,11450,0
|
|
20230623,191700,651363450,11450,11450,11450,11450,0
|
|
20230623,191600,651363450,11450,11450,11450,11450,0
|
|
20230623,191500,651363450,11450,11450,11450,11450,0
|
|
20230623,191400,651363450,11450,11450,11450,11450,0
|
|
20230623,191300,651363450,11450,11450,11450,11450,0
|
|
20230623,191200,651363450,11450,11450,11450,11450,0
|
|
20230623,191100,651363450,11450,11450,11450,11450,0
|
|
20230623,191000,651363450,11450,11450,11450,11450,0
|
|
20230623,190900,651363450,11450,11450,11450,11450,0
|
|
20230623,190800,651363450,11450,11450,11450,11450,0
|
|
20230623,190700,651363450,11450,11450,11450,11450,0
|
|
20230623,190600,651363450,11450,11450,11450,11450,0
|
|
20230623,190500,651363450,11450,11450,11450,11450,0
|
|
20230623,190400,651363450,11450,11450,11450,11450,0
|
|
20230623,190300,651363450,11450,11450,11450,11450,0
|
|
20230623,190200,651363450,11450,11450,11450,11450,0
|
|
20230623,190100,651363450,11450,11450,11450,11450,0
|
|
20230623,190000,651363450,11450,11450,11450,11450,0
|
|
20230623,185900,651363450,11450,11450,11450,11450,0
|
|
20230623,185800,651363450,11450,11450,11450,11450,0
|
|
20230623,185700,651363450,11450,11450,11450,11450,0
|
|
20230623,185600,651363450,11450,11450,11450,11450,0
|
|
20230623,185500,651363450,11450,11450,11450,11450,0
|
|
20230623,185400,651363450,11450,11450,11450,11450,0
|
|
20230623,185300,651363450,11450,11450,11450,11450,0
|
|
20230623,185200,651363450,11450,11450,11450,11450,0
|
|
20230623,185100,651363450,11450,11450,11450,11450,0
|
|
20230623,185000,651363450,11450,11450,11450,11450,1958
|
|
20230623,184900,651363450,11450,11450,11450,11450,0
|
|
20230623,184800,651363450,11450,11450,11450,11450,0
|
|
20230623,184700,651363450,11450,11450,11450,11450,0
|
|
20230623,184600,651363450,11450,11450,11450,11450,0
|
|
20230623,184500,651363450,11450,11450,11450,11450,0
|
|
20230623,184400,651363450,11450,11450,11450,11450,0
|
|
20230623,184300,651363450,11450,11450,11450,11450,0
|
|
20230623,184200,651363450,11450,11450,11450,11450,0
|
|
20230623,184100,651363450,11450,11450,11450,11450,0
|
|
20230623,184000,651363450,11450,11450,11450,11450,0
|
|
20230623,183900,651363450,11450,11450,11450,11450,0
|
|
20230623,183800,651363450,11450,11450,11450,11450,0
|
|
20230623,183700,651363450,11450,11450,11450,11450,0
|
|
20230623,183600,651363450,11450,11450,11450,11450,0
|
|
20230623,183500,651363450,11450,11450,11450,11450,0
|
|
20230623,183400,651363450,11450,11450,11450,11450,0
|
|
20230623,183300,651363450,11450,11450,11450,11450,0
|
|
20230623,183200,651363450,11450,11450,11450,11450,0
|
|
20230623,183100,651363450,11450,11450,11450,11450,0
|
|
20230623,183000,651363450,11450,11450,11450,11450,0
|
|
20230623,182900,651363450,11450,11450,11450,11450,0
|
|
20230623,182800,651363450,11450,11450,11450,11450,0
|
|
20230623,182700,651363450,11450,11450,11450,11450,0
|
|
20230623,182600,651363450,11450,11450,11450,11450,0
|
|
20230623,182500,651363450,11450,11450,11450,11450,0
|
|
20230623,182400,651363450,11450,11450,11450,11450,0
|
|
20230623,182300,651363450,11450,11450,11450,11450,0
|
|
20230623,182200,651363450,11450,11450,11450,11450,0
|
|
20230623,182100,651363450,11450,11450,11450,11450,0
|
|
20230623,182000,651363450,11450,11450,11450,11450,1958
|
|
20230623,181900,651363450,11450,11450,11450,11450,0
|
|
20230623,181800,651363450,11450,11450,11450,11450,0
|
|
20230623,181700,651363450,11450,11450,11450,11450,0
|
|
20230623,181600,651363450,11450,11450,11450,11450,0
|
|
20230623,181500,651363450,11450,11450,11450,11450,0
|
|
20230623,181400,651363450,11450,11450,11450,11450,0
|
|
20230623,181300,651363450,11450,11450,11450,11450,0
|
|
20230623,181200,651363450,11450,11450,11450,11450,0
|
|
20230623,181100,651363450,11450,11450,11450,11450,0
|
|
20230623,181000,651363450,11450,11450,11450,11450,0
|
|
20230623,180900,651363450,11450,11450,11450,11450,0
|
|
20230623,180800,651363450,11450,11450,11450,11450,0
|
|
20230623,180700,651363450,11450,11450,11450,11450,0
|
|
20230623,180600,651363450,11450,11450,11450,11450,0
|
|
20230623,180500,651363450,11450,11450,11450,11450,0
|
|
20230623,180400,651363450,11450,11450,11450,11450,0
|
|
20230623,180300,651363450,11450,11450,11450,11450,0
|
|
20230623,180200,651363450,11450,11450,11450,11450,0
|
|
20230623,180100,651363450,11450,11450,11450,11450,0
|
|
20230623,180000,651363450,11450,11450,11450,11450,0
|
|
20230623,175900,651363450,11450,11450,11450,11450,0
|
|
20230623,175800,651363450,11450,11450,11450,11450,0
|
|
20230623,175700,651363450,11450,11450,11450,11450,0
|
|
20230623,175600,651363450,11450,11450,11450,11450,0
|
|
20230623,175500,651363450,11450,11450,11450,11450,0
|
|
20230623,175400,651363450,11450,11450,11450,11450,0
|
|
20230623,175300,651363450,11450,11450,11450,11450,0
|
|
20230623,175200,651363450,11450,11450,11450,11450,0
|
|
20230623,175100,651363450,11450,11450,11450,11450,0
|
|
20230623,175000,651363450,11450,11450,11450,11450,1958
|
|
20230623,174900,651363450,11450,11450,11450,11450,0
|
|
20230623,174800,651363450,11450,11450,11450,11450,0
|
|
20230623,174700,651363450,11450,11450,11450,11450,0
|
|
20230623,174600,651363450,11450,11450,11450,11450,0
|
|
20230623,174500,651363450,11450,11450,11450,11450,0
|
|
20230623,174400,651363450,11450,11450,11450,11450,0
|
|
20230623,174300,651363450,11450,11450,11450,11450,0
|
|
20230623,174200,651363450,11450,11450,11450,11450,0
|
|
20230623,174100,651363450,11450,11450,11450,11450,0
|
|
20230623,174000,651363450,11450,11450,11450,11450,0
|
|
20230623,173900,651363450,11450,11450,11450,11450,0
|
|
20230623,173800,651363450,11450,11450,11450,11450,0
|
|
20230623,173700,651363450,11450,11450,11450,11450,0
|
|
20230623,173600,651363450,11450,11450,11450,11450,0
|
|
20230623,173500,651363450,11450,11450,11450,11450,0
|
|
20230623,173400,651363450,11450,11450,11450,11450,0
|
|
20230623,173300,651363450,11450,11450,11450,11450,0
|
|
20230623,173200,651363450,11450,11450,11450,11450,0
|
|
20230623,173100,651363450,11450,11450,11450,11450,0
|
|
20230623,173000,651363450,11450,11450,11450,11450,0
|
|
20230623,172900,651363450,11450,11450,11450,11450,0
|
|
20230623,172800,651363450,11450,11450,11450,11450,0
|
|
20230623,172700,651363450,11450,11450,11450,11450,0
|
|
20230623,172600,651363450,11450,11450,11450,11450,0
|
|
20230623,172500,651363450,11450,11450,11450,11450,0
|
|
20230623,172400,651363450,11450,11450,11450,11450,0
|
|
20230623,172300,651363450,11450,11450,11450,11450,0
|
|
20230623,172200,651363450,11450,11450,11450,11450,0
|
|
20230623,172100,651363450,11450,11450,11450,11450,0
|
|
20230623,172000,651363450,11450,11450,11450,11450,1958
|
|
20230623,171900,651363450,11450,11450,11450,11450,0
|
|
20230623,171800,651363450,11450,11450,11450,11450,0
|
|
20230623,171700,651363450,11450,11450,11450,11450,0
|
|
20230623,171600,651363450,11450,11450,11450,11450,0
|
|
20230623,171500,651363450,11450,11450,11450,11450,0
|
|
20230623,171400,651363450,11450,11450,11450,11450,0
|
|
20230623,171300,651363450,11450,11450,11450,11450,0
|
|
20230623,171200,651363450,11450,11450,11450,11450,0
|
|
20230623,171100,651363450,11450,11450,11450,11450,0
|
|
20230623,171000,651363450,11450,11450,11450,11450,0
|
|
20230623,170900,651363450,11450,11450,11450,11450,0
|
|
20230623,170800,651363450,11450,11450,11450,11450,0
|
|
20230623,170700,651363450,11450,11450,11450,11450,0
|
|
20230623,170600,651363450,11450,11450,11450,11450,0
|
|
20230623,170500,651363450,11450,11450,11450,11450,0
|
|
20230623,170400,651363450,11450,11450,11450,11450,0
|
|
20230623,170300,651363450,11450,11450,11450,11450,0
|
|
20230623,170200,651363450,11450,11450,11450,11450,0
|
|
20230623,170100,651363450,11450,11450,11450,11450,0
|
|
20230623,170000,651363450,11450,11450,11450,11450,0
|
|
20230623,165900,651363450,11450,11450,11450,11450,0
|
|
20230623,165800,651363450,11450,11450,11450,11450,0
|
|
20230623,165700,651363450,11450,11450,11450,11450,0
|
|
20230623,165600,651363450,11450,11450,11450,11450,0
|
|
20230623,165500,651363450,11450,11450,11450,11450,0
|
|
20230623,165400,651363450,11450,11450,11450,11450,0
|
|
20230623,165300,651363450,11450,11450,11450,11450,0
|
|
20230623,165200,651363450,11450,11450,11450,11450,0
|
|
20230623,165100,651363450,11450,11450,11450,11450,0
|
|
20230623,165000,651363450,11450,11450,11450,11450,1958
|
|
20230623,164900,651363450,11450,11450,11450,11450,0
|
|
20230623,164800,651363450,11450,11450,11450,11450,0
|
|
20230623,164700,651363450,11450,11450,11450,11450,0
|
|
20230623,164600,651363450,11450,11450,11450,11450,0
|
|
20230623,164500,651363450,11450,11450,11450,11450,0
|
|
20230623,164400,651363450,11450,11450,11450,11450,0
|
|
20230623,164300,651363450,11450,11450,11450,11450,0
|
|
20230623,164200,651363450,11450,11450,11450,11450,0
|
|
20230623,164100,651363450,11450,11450,11450,11450,0
|
|
20230623,164000,651363450,11450,11450,11450,11450,0
|
|
20230623,163900,651363450,11450,11450,11450,11450,0
|
|
20230623,163800,651363450,11450,11450,11450,11450,0
|
|
20230623,163700,651363450,11450,11450,11450,11450,0
|
|
20230623,163600,651363450,11450,11450,11450,11450,0
|
|
20230623,163500,651363450,11450,11450,11450,11450,0
|
|
20230623,163400,651363450,11450,11450,11450,11450,0
|
|
20230623,163300,651363450,11450,11450,11450,11450,0
|
|
20230623,163200,651363450,11450,11450,11450,11450,0
|
|
20230623,163100,651363450,11450,11450,11450,11450,0
|
|
20230623,163000,651363450,11450,11450,11450,11450,0
|
|
20230623,162900,651363450,11450,11450,11450,11450,0
|
|
20230623,162800,651363450,11450,11450,11450,11450,0
|
|
20230623,162700,651363450,11450,11450,11450,11450,0
|
|
20230623,162600,651363450,11450,11450,11450,11450,0
|
|
20230623,162500,651363450,11450,11450,11450,11450,0
|
|
20230623,162400,651363450,11450,11450,11450,11450,0
|
|
20230623,162300,651363450,11450,11450,11450,11450,0
|
|
20230623,162200,651363450,11450,11450,11450,11450,0
|
|
20230623,162100,651363450,11450,11450,11450,11450,0
|
|
20230623,162000,651363450,11450,11450,11450,11450,1958
|
|
20230623,161900,651363450,11450,11450,11450,11450,0
|
|
20230623,161800,651363450,11450,11450,11450,11450,0
|
|
20230623,161700,651363450,11450,11450,11450,11450,0
|
|
20230623,161600,651363450,11450,11450,11450,11450,0
|
|
20230623,161500,651363450,11450,11450,11450,11450,0
|
|
20230623,161400,651363450,11450,11450,11450,11450,0
|
|
20230623,161300,651363450,11450,11450,11450,11450,0
|
|
20230623,161200,651363450,11450,11450,11450,11450,0
|
|
20230623,161100,651363450,11450,11450,11450,11450,0
|
|
20230623,161000,651363450,11450,11450,11450,11450,0
|
|
20230623,160900,651363450,11450,11450,11450,11450,0
|
|
20230623,160800,651363450,11450,11450,11450,11450,0
|
|
20230623,160700,651363450,11450,11450,11450,11450,0
|
|
20230623,160600,651363450,11450,11450,11450,11450,0
|
|
20230623,160500,651363450,11450,11450,11450,11450,0
|
|
20230623,160400,651363450,11450,11450,11450,11450,0
|
|
20230623,160300,651363450,11450,11450,11450,11450,0
|
|
20230623,160200,651363450,11450,11450,11450,11450,0
|
|
20230623,160100,651363450,11450,11450,11450,11450,0
|
|
20230623,160000,651363450,11450,11450,11450,11450,0
|
|
20230623,155900,651363450,11450,11450,11450,11450,0
|
|
20230623,155800,651363450,11450,11450,11450,11450,0
|
|
20230623,155700,651363450,11450,11450,11450,11450,0
|
|
20230623,155600,651363450,11450,11450,11450,11450,0
|
|
20230623,155500,651363450,11450,11450,11450,11450,0
|
|
20230623,155400,651363450,11450,11450,11450,11450,0
|
|
20230623,155300,651363450,11450,11450,11450,11450,0
|
|
20230623,155200,651363450,11450,11450,11450,11450,0
|
|
20230623,155100,651363450,11450,11450,11450,11450,0
|
|
20230623,155000,651363450,11450,11450,11450,11450,1958
|
|
20230623,154900,651363450,11450,11450,11450,11450,0
|
|
20230623,154800,651363450,11450,11450,11450,11450,0
|
|
20230623,154700,651363450,11450,11450,11450,11450,0
|
|
20230623,154600,651363450,11450,11450,11450,11450,0
|
|
20230623,154500,651363450,11450,11450,11450,11450,0
|
|
20230623,154400,651363450,11450,11450,11450,11450,0
|
|
20230623,154300,651363450,11450,11450,11450,11450,0
|
|
20230623,154200,651363450,11450,11450,11450,11450,0
|
|
20230623,154100,651363450,11450,11450,11450,11450,0
|
|
20230623,154000,651363450,11450,11450,11450,11450,0
|
|
20230623,153900,651363450,11450,11450,11450,11450,0
|
|
20230623,153800,651363450,11450,11450,11450,11450,0
|
|
20230623,153700,651363450,11450,11450,11450,11450,0
|
|
20230623,153600,651363450,11450,11450,11450,11450,0
|
|
20230623,153500,651363450,11450,11450,11450,11450,0
|
|
20230623,153400,651363450,11450,11450,11450,11450,0
|
|
20230623,153300,651363450,11450,11450,11450,11450,0
|
|
20230623,153200,651363450,11450,11450,11450,11450,0
|
|
20230623,153100,651363450,11450,11450,11450,11450,0
|
|
20230623,153000,651363450,11450,11450,11450,11450,1958
|
|
20230623,152900,628944350,11500,11500,11500,11500,0
|
|
20230623,152800,628944350,11500,11500,11500,11500,0
|
|
20230623,152700,628944350,11500,11500,11500,11500,0
|
|
20230623,152600,628944350,11500,11500,11500,11500,0
|
|
20230623,152500,628944350,11500,11500,11500,11500,0
|
|
20230623,152400,628944350,11500,11500,11500,11500,0
|
|
20230623,152300,628944350,11500,11500,11500,11500,0
|
|
20230623,152200,628944350,11500,11500,11500,11500,0
|
|
20230623,152100,628944350,11500,11500,11500,11500,0
|
|
20230623,152000,628944350,11500,11500,11500,11500,0
|
|
20230623,151900,628944350,11500,11460,11500,11450,3940
|
|
20230623,151800,583793820,11460,11490,11490,11460,633
|
|
20230623,151700,576527200,11500,11500,11500,11490,222
|
|
20230623,151600,573975740,11490,11500,11500,11490,15
|
|
20230623,151500,573803260,11500,11490,11500,11490,17
|
|
20230623,151400,573607870,11490,11490,11490,11490,4
|
|
20230623,151300,573561910,11490,11500,11500,11490,127
|
|
20230623,151200,572101560,11500,11500,11500,11500,41
|
|
20230623,151100,571630060,11500,11500,11500,11500,0
|
|
20230623,151000,571630060,11500,11500,11500,11500,34
|
|
20230623,150900,571239060,11490,11490,11490,11490,0
|
|
20230623,150800,571239060,11490,11480,11490,11480,17
|
|
20230623,150700,571043810,11470,11470,11470,11470,0
|
|
20230623,150600,571043810,11470,11470,11470,11470,64
|
|
20230623,150500,570309730,11470,11470,11470,11470,0
|
|
20230623,150400,570309730,11470,11470,11470,11470,0
|
|
20230623,150300,570309730,11470,11470,11470,11470,0
|
|
20230623,150200,570309730,11470,11470,11480,11470,400
|
|
20230623,150100,565720730,11470,11470,11470,11470,0
|
|
20230623,150000,565720730,11470,11470,11470,11470,0
|
|
20230623,145900,565720730,11470,11470,11470,11470,110
|
|
20230623,145800,564459030,11480,11480,11480,11480,94
|
|
20230623,145700,563379910,11470,11470,11470,11470,0
|
|
20230623,145600,563379910,11470,11460,11470,11460,123
|
|
20230623,145500,561970230,11460,11460,11460,11460,74
|
|
20230623,145400,561122190,11460,11460,11460,11460,1
|
|
20230623,145300,561110730,11460,11460,11460,11460,1
|
|
20230623,145200,561099270,11460,11460,11460,11460,2
|
|
20230623,145100,561076350,11470,11470,11470,11460,804
|
|
20230623,145000,551858110,11470,11470,11470,11470,495
|
|
20230623,144900,546180460,11480,11480,11480,11480,40
|
|
20230623,144800,545721260,11480,11480,11480,11480,10
|
|
20230623,144700,545606460,11480,11480,11480,11480,0
|
|
20230623,144600,545606460,11480,11470,11480,11470,27
|
|
20230623,144500,545296700,11470,11480,11480,11470,41
|
|
20230623,144400,544826110,11480,11480,11480,11470,12
|
|
20230623,144300,544688360,11480,11480,11480,11480,238
|
|
20230623,144200,541956120,11480,11480,11480,11480,0
|
|
20230623,144100,541956120,11480,11480,11480,11480,0
|
|
20230623,144000,541956120,11480,11500,11500,11480,118
|
|
20230623,143900,540601460,11500,11500,11500,11500,0
|
|
20230623,143800,540601460,11500,11500,11500,11500,1
|
|
20230623,143700,540589960,11480,11480,11480,11480,0
|
|
20230623,143600,540589960,11480,11480,11480,11480,0
|
|
20230623,143500,540589960,11480,11480,11480,11480,0
|
|
20230623,143400,540589960,11480,11490,11490,11480,250
|
|
20230623,143300,537718720,11500,11500,11500,11500,2
|
|
20230623,143200,537695720,11510,11510,11510,11510,0
|
|
20230623,143100,537695720,11510,11510,11510,11510,1
|
|
20230623,143000,537684210,11480,11480,11480,11480,0
|
|
20230623,142900,537684210,11480,11480,11480,11480,87
|
|
20230623,142800,536685450,11480,11480,11480,11480,336
|
|
20230623,142700,532828170,11480,11480,11480,11480,0
|
|
20230623,142600,532828170,11480,11480,11480,11480,0
|
|
20230623,142500,532828170,11480,11480,11480,11480,0
|
|
20230623,142400,532828170,11480,11480,11480,11480,10
|
|
20230623,142300,532713370,11480,11480,11480,11480,0
|
|
20230623,142200,532713370,11480,11480,11480,11480,0
|
|
20230623,142100,532713370,11480,11480,11480,11480,0
|
|
20230623,142000,532713370,11480,11480,11480,11480,31
|
|
20230623,141900,532357490,11480,11480,11480,11480,5
|
|
20230623,141800,532300090,11480,11480,11480,11470,164
|
|
20230623,141700,530418000,11480,11480,11480,11480,1
|
|
20230623,141600,530406520,11480,11480,11480,11480,1
|
|
20230623,141500,530395040,11480,11480,11480,11480,235
|
|
20230623,141400,527697240,11480,11480,11480,11480,0
|
|
20230623,141300,527697240,11480,11480,11480,11480,45
|
|
20230623,141200,527180640,11480,11490,11490,11480,296
|
|
20230623,141100,523782450,11490,11490,11490,11490,3
|
|
20230623,141000,523747980,11490,11490,11490,11490,0
|
|
20230623,140900,523747980,11490,11490,11490,11490,100
|
|
20230623,140800,522598980,11490,11490,11490,11490,19
|
|
20230623,140700,522380670,11490,11480,11490,11480,4
|
|
20230623,140600,522334740,11480,11480,11480,11480,6
|
|
20230623,140500,522265860,11480,11480,11480,11480,0
|
|
20230623,140400,522265860,11480,11480,11480,11480,39
|
|
20230623,140300,521818140,11470,11470,11470,11470,8
|
|
20230623,140200,521726380,11470,11470,11470,11470,3
|
|
20230623,140100,521691970,11470,11480,11480,11470,264
|
|
20230623,140000,518661430,11480,11480,11480,11480,1
|
|
20230623,135900,518649950,11480,11480,11480,11480,304
|
|
20230623,135800,515160030,11480,11480,11480,11480,0
|
|
20230623,135700,515160030,11480,11480,11480,11480,11
|
|
20230623,135600,515033750,11480,11480,11480,11480,0
|
|
20230623,135500,515033750,11480,11480,11480,11480,85
|
|
20230623,135400,514057950,11480,11480,11480,11480,57
|
|
20230623,135300,513403590,11490,11490,11490,11490,471
|
|
20230623,135200,507991800,11490,11490,11490,11490,52
|
|
20230623,135100,507394320,11490,11490,11490,11490,100
|
|
20230623,135000,506245320,11490,11490,11490,11490,99
|
|
20230623,134900,505107810,11490,11510,11510,11490,365
|
|
20230623,134800,500912660,11500,11500,11500,11500,500
|
|
20230623,134700,495162660,11510,11510,11510,11510,2
|
|
20230623,134600,495139640,11510,11510,11510,11510,0
|
|
20230623,134500,495139640,11510,11510,11510,11510,0
|
|
20230623,134400,495139640,11510,11510,11510,11510,0
|
|
20230623,134300,495139640,11510,11510,11510,11510,0
|
|
20230623,134200,495139640,11510,11510,11510,11510,543
|
|
20230623,134100,488889710,11510,11510,11510,11510,0
|
|
20230623,134000,488889710,11510,11510,11510,11510,0
|
|
20230623,133900,488889710,11510,11510,11510,11510,118
|
|
20230623,133800,487531530,11510,11510,11510,11510,0
|
|
20230623,133700,487531530,11510,11510,11510,11510,11
|
|
20230623,133600,487404920,11530,11510,11530,11510,60
|
|
20230623,133500,486713920,11510,11520,11520,11510,30
|
|
20230623,133400,486368610,11520,11520,11520,11520,0
|
|
20230623,133300,486368610,11520,11520,11520,11520,45
|
|
20230623,133200,485850210,11510,11510,11510,11510,0
|
|
20230623,133100,485850210,11510,11510,11510,11510,0
|
|
20230623,133000,485850210,11510,11510,11510,11510,0
|
|
20230623,132900,485850210,11510,11540,11540,11510,15
|
|
20230623,132800,485677260,11540,11540,11540,11540,1
|
|
20230623,132700,485665720,11510,11510,11510,11510,0
|
|
20230623,132600,485665720,11510,11510,11510,11510,0
|
|
20230623,132500,485665720,11510,11510,11510,11510,0
|
|
20230623,132400,485665720,11510,11510,11510,11510,0
|
|
20230623,132300,485665720,11510,11510,11520,11510,670
|
|
20230623,132200,477953320,11520,11520,11520,11520,200
|
|
20230623,132100,475649320,11520,11520,11520,11520,468
|
|
20230623,132000,470257960,11520,11520,11520,11520,0
|
|
20230623,131900,470257960,11520,11520,11520,11520,121
|
|
20230623,131800,468864040,11520,11520,11520,11520,28
|
|
20230623,131700,468541480,11520,11520,11520,11520,20
|
|
20230623,131600,468311080,11520,11550,11550,11520,110
|
|
20230623,131500,467042500,11560,11560,11560,11560,0
|
|
20230623,131400,467042500,11560,11560,11560,11560,100
|
|
20230623,131300,465886500,11560,11560,11560,11560,0
|
|
20230623,131200,465886500,11560,11560,11560,11560,0
|
|
20230623,131100,465886500,11560,11560,11560,11560,387
|
|
20230623,131000,461412780,11560,11560,11560,11560,0
|
|
20230623,130900,461412780,11560,11560,11560,11560,47
|
|
20230623,130800,460869460,11560,11560,11560,11560,0
|
|
20230623,130700,460869460,11560,11560,11560,11560,6
|
|
20230623,130600,460800100,11560,11550,11560,11550,296
|
|
20230623,130500,457381260,11550,11550,11550,11550,11
|
|
20230623,130400,457254210,11550,11550,11550,11550,40
|
|
20230623,130300,456792210,11560,11560,11560,11560,10
|
|
20230623,130200,456676610,11520,11520,11520,11520,0
|
|
20230623,130100,456676610,11520,11520,11520,11520,0
|
|
20230623,130000,456676610,11520,11520,11520,11520,650
|
|
20230623,125900,449188610,11510,11510,11510,11510,50
|
|
20230623,125800,448613110,11550,11550,11550,11550,100
|
|
20230623,125700,447458110,11550,11510,11550,11510,450
|
|
20230623,125600,442262610,11510,11510,11510,11510,60
|
|
20230623,125500,441572010,11510,11510,11510,11510,799
|
|
20230623,125400,432375520,11510,11510,11510,11510,0
|
|
20230623,125300,432375520,11510,11520,11520,11510,75
|
|
20230623,125200,431512250,11510,11510,11510,11510,0
|
|
20230623,125100,431512250,11510,11510,11510,11510,0
|
|
20230623,125000,431512250,11510,11510,11510,11510,100
|
|
20230623,124900,430361250,11550,11550,11550,11550,0
|
|
20230623,124800,430361250,11550,11550,11550,11550,1
|
|
20230623,124700,430349700,11550,11550,11550,11550,0
|
|
20230623,124600,430349700,11550,11550,11550,11550,0
|
|
20230623,124500,430349700,11550,11550,11550,11550,0
|
|
20230623,124400,430349700,11550,11550,11550,11550,6
|
|
20230623,124300,430280400,11550,11550,11550,11550,0
|
|
20230623,124200,430280400,11550,11550,11550,11550,1
|
|
20230623,124100,430268850,11550,11560,11560,11550,634
|
|
20230623,124000,422945810,11560,11560,11560,11560,16
|
|
20230623,123900,422760850,11560,11560,11560,11560,0
|
|
20230623,123800,422760850,11560,11560,11560,11560,2
|
|
20230623,123700,422737730,11550,11540,11550,11540,398
|
|
20230623,123600,418140910,11540,11510,11540,11510,126
|
|
20230623,123500,416687950,11510,11510,11510,11510,0
|
|
20230623,123400,416687950,11510,11510,11510,11510,0
|
|
20230623,123300,416687950,11510,11510,11510,11510,0
|
|
20230623,123200,416687950,11510,11510,11510,11510,0
|
|
20230623,123100,416687950,11510,11510,11510,11510,2
|
|
20230623,123000,416664930,11510,11510,11510,11510,1
|
|
20230623,122900,416653420,11540,11540,11540,11540,0
|
|
20230623,122800,416653420,11540,11540,11540,11540,0
|
|
20230623,122700,416653420,11540,11540,11540,11540,0
|
|
20230623,122600,416653420,11540,11540,11540,11540,11
|
|
20230623,122500,416526480,11540,11540,11540,11540,0
|
|
20230623,122400,416526480,11540,11540,11540,11540,0
|
|
20230623,122300,416526480,11540,11540,11540,11540,18
|
|
20230623,122200,416318760,11540,11500,11540,11500,104
|
|
20230623,122100,415122600,11490,11490,11490,11490,0
|
|
20230623,122000,415122600,11490,11490,11490,11490,1
|
|
20230623,121900,415111110,11550,11540,11550,11540,2
|
|
20230623,121800,415088020,11490,11540,11540,11490,5
|
|
20230623,121700,415030370,11550,11550,11550,11550,2
|
|
20230623,121600,415007270,11500,11500,11500,11500,0
|
|
20230623,121500,415007270,11500,11500,11500,11500,5
|
|
20230623,121400,414949770,11550,11500,11550,11500,300
|
|
20230623,121300,411491620,11550,11550,11550,11550,1
|
|
20230623,121200,411480070,11550,11550,11550,11550,0
|
|
20230623,121100,411480070,11550,11550,11550,11550,0
|
|
20230623,121000,411480070,11550,11550,11550,11550,0
|
|
20230623,120900,411480070,11550,11550,11550,11550,0
|
|
20230623,120800,411480070,11550,11540,11550,11540,28
|
|
20230623,120700,411156800,11540,11540,11540,11540,38
|
|
20230623,120600,410718280,11490,11490,11490,11490,0
|
|
20230623,120500,410718280,11490,11490,11490,11490,0
|
|
20230623,120400,410718280,11490,11500,11500,11490,210
|
|
20230623,120300,408305330,11540,11540,11540,11540,7
|
|
20230623,120200,408224550,11490,11490,11490,11490,103
|
|
20230623,120100,407041080,11540,11540,11540,11540,10
|
|
20230623,120000,406925680,11540,11540,11540,11540,3
|
|
20230623,115900,406891060,11500,11500,11500,11500,0
|
|
20230623,115800,406891060,11500,11500,11500,11490,102
|
|
20230623,115700,405719060,11490,11490,11490,11490,40
|
|
20230623,115600,405259460,11490,11490,11490,11490,200
|
|
20230623,115500,402961460,11480,11480,11480,11480,0
|
|
20230623,115400,402961460,11480,11520,11520,11480,142
|
|
20230623,115300,401330130,11520,11520,11520,11520,0
|
|
20230623,115200,401330130,11520,11520,11520,11520,0
|
|
20230623,115100,401330130,11520,11520,11520,11520,0
|
|
20230623,115000,401330130,11520,11520,11520,11520,0
|
|
20230623,114900,401330130,11520,11500,11520,11500,214
|
|
20230623,114800,398866850,11500,11500,11500,11500,1
|
|
20230623,114700,398855350,11510,11510,11510,11510,114
|
|
20230623,114600,397543210,11510,11510,11510,11510,0
|
|
20230623,114500,397543210,11510,11510,11510,11510,0
|
|
20230623,114400,397543210,11510,11510,11510,11510,22
|
|
20230623,114300,397289990,11510,11510,11510,11510,0
|
|
20230623,114200,397289990,11510,11500,11510,11500,2
|
|
20230623,114100,397266980,11480,11480,11480,11480,0
|
|
20230623,114000,397266980,11480,11480,11480,11480,30
|
|
20230623,113900,396922580,11480,11480,11480,11480,400
|
|
20230623,113800,392330580,11480,11480,11480,11480,81
|
|
20230623,113700,391400700,11480,11480,11480,11480,0
|
|
20230623,113600,391400700,11480,11490,11490,11480,700
|
|
20230623,113500,383364640,11490,11490,11490,11490,4
|
|
20230623,113400,383318680,11480,11490,11490,11480,3
|
|
20230623,113300,383284230,11480,11480,11480,11480,25
|
|
20230623,113200,382997230,11490,11520,11520,11490,234
|
|
20230623,113100,380307610,11520,11520,11520,11520,2
|
|
20230623,113000,380284570,11530,11490,11530,11490,104
|
|
20230623,112900,379089570,11490,11500,11500,11490,135
|
|
20230623,112800,377537120,11500,11500,11500,11500,0
|
|
20230623,112700,377537120,11500,11500,11500,11500,80
|
|
20230623,112600,376617120,11500,11500,11500,11500,101
|
|
20230623,112500,375455620,11500,11500,11500,11500,80
|
|
20230623,112400,374535620,11500,11500,11500,11500,0
|
|
20230623,112300,374535620,11500,11500,11500,11500,45
|
|
20230623,112200,374018120,11500,11500,11500,11500,1943
|
|
20230623,112100,351673620,11500,11500,11500,11500,360
|
|
20230623,112000,347533620,11510,11510,11510,11510,226
|
|
20230623,111900,344932360,11520,11520,11520,11520,0
|
|
20230623,111800,344932360,11520,11520,11520,11520,68
|
|
20230623,111700,344149000,11520,11520,11520,11520,20
|
|
20230623,111600,343918600,11530,11530,11530,11530,300
|
|
20230623,111500,340459600,11530,11530,11530,11530,0
|
|
20230623,111400,340459600,11530,11530,11530,11530,70
|
|
20230623,111300,339652500,11550,11530,11550,11530,85
|
|
20230623,111200,338672010,11530,11540,11540,11530,137
|
|
20230623,111100,337091400,11550,11550,11550,11550,0
|
|
20230623,111000,337091400,11550,11550,11550,11550,0
|
|
20230623,110900,337091400,11550,11550,11550,11550,0
|
|
20230623,110800,337091400,11550,11550,11550,11550,0
|
|
20230623,110700,337091400,11550,11550,11550,11550,0
|
|
20230623,110600,337091400,11550,11550,11550,11550,430
|
|
20230623,110500,332124900,11550,11550,11550,11550,0
|
|
20230623,110400,332124900,11550,11550,11550,11550,0
|
|
20230623,110300,332124900,11550,11560,11560,11550,1071
|
|
20230623,110200,319753250,11560,11560,11560,11560,0
|
|
20230623,110100,319753250,11560,11560,11560,11560,0
|
|
20230623,110000,319753250,11560,11560,11560,11560,0
|
|
20230623,105900,319753250,11560,11560,11560,11560,0
|
|
20230623,105800,319753250,11560,11560,11560,11560,125
|
|
20230623,105700,318308250,11560,11570,11570,11560,800
|
|
20230623,105600,309060180,11570,11570,11570,11570,53
|
|
20230623,105500,308446970,11570,11570,11570,11570,40
|
|
20230623,105400,307984170,11560,11560,11560,11560,19
|
|
20230623,105300,307764530,11560,11560,11560,11560,0
|
|
20230623,105200,307764530,11560,11560,11560,11560,0
|
|
20230623,105100,307764530,11560,11560,11560,11560,2
|
|
20230623,105000,307741410,11560,11560,11560,11560,30
|
|
20230623,104900,307394610,11570,11570,11570,11570,102
|
|
20230623,104800,306214470,11570,11570,11570,11570,0
|
|
20230623,104700,306214470,11570,11590,11590,11570,510
|
|
20230623,104600,300306760,11620,11620,11620,11620,0
|
|
20230623,104500,300306760,11620,11620,11620,11620,0
|
|
20230623,104400,300306760,11620,11620,11620,11620,0
|
|
20230623,104300,300306760,11620,11620,11620,11620,0
|
|
20230623,104200,300306760,11620,11620,11620,11620,0
|
|
20230623,104100,300306760,11620,11620,11620,11620,100
|
|
20230623,104000,299144760,11600,11600,11600,11600,0
|
|
20230623,103900,299144760,11600,11570,11600,11570,300
|
|
20230623,103800,295665690,11570,11570,11570,11570,1
|
|
20230623,103700,295654120,11570,11570,11570,11570,6
|
|
20230623,103600,295584700,11570,11570,11570,11570,213
|
|
20230623,103500,293120290,11570,11570,11570,11570,7
|
|
20230623,103400,293039300,11560,11560,11560,11560,239
|
|
20230623,103300,290276460,11570,11570,11570,11570,0
|
|
20230623,103200,290276460,11570,11570,11570,11570,30
|
|
20230623,103100,289929360,11570,11570,11570,11570,1
|
|
20230623,103000,289917790,11570,11570,11570,11570,0
|
|
20230623,102900,289917790,11570,11570,11570,11570,0
|
|
20230623,102800,289917790,11570,11570,11570,11570,0
|
|
20230623,102700,289917790,11570,11570,11570,11570,0
|
|
20230623,102600,289917790,11570,11570,11570,11570,1
|
|
20230623,102500,289906220,11560,11570,11570,11560,502
|
|
20230623,102400,284103090,11570,11570,11570,11570,5
|
|
20230623,102300,284045240,11570,11560,11570,11560,40
|
|
20230623,102200,283582740,11560,11570,11570,11560,20
|
|
20230623,102100,283351440,11570,11570,11570,11570,1
|
|
20230623,102000,283339870,11570,11570,11570,11570,3
|
|
20230623,101900,283305160,11560,11560,11560,11560,0
|
|
20230623,101800,283305160,11560,11540,11560,11540,104
|
|
20230623,101700,282103020,11560,11560,11560,11560,1
|
|
20230623,101600,282091460,11560,11560,11560,11560,0
|
|
20230623,101500,282091460,11560,11550,11560,11550,152
|
|
20230623,101400,280334790,11530,11530,11530,11530,0
|
|
20230623,101300,280334790,11530,11530,11530,11530,250
|
|
20230623,101200,277452290,11530,11530,11530,11510,601
|
|
20230623,101100,270533950,11540,11540,11540,11540,5
|
|
20230623,101000,270476250,11560,11560,11570,11560,32
|
|
20230623,100900,270106280,11560,11560,11560,11560,5
|
|
20230623,100800,270048480,11550,11520,11550,11520,33
|
|
20230623,100700,269667360,11510,11510,11510,11510,71
|
|
20230623,100600,268850150,11500,11500,11550,11500,564
|
|
20230623,100500,262363750,11500,11500,11500,11500,11
|
|
20230623,100400,262237250,11500,11500,11500,11500,0
|
|
20230623,100300,262237250,11500,11500,11500,11500,100
|
|
20230623,100200,261087250,11550,11550,11550,11550,23
|
|
20230623,100100,260821600,11560,11500,11560,11500,341
|
|
20230623,100000,256897860,11560,11560,11560,11560,0
|
|
20230623,095900,256897860,11560,11560,11560,11560,1
|
|
20230623,095800,256886300,11560,11560,11560,11560,1
|
|
20230623,095700,256874740,11580,11580,11580,11580,0
|
|
20230623,095600,256874740,11580,11580,11580,11580,0
|
|
20230623,095500,256874740,11580,11570,11590,11570,203
|
|
20230623,095400,254525980,11570,11570,11570,11570,0
|
|
20230623,095300,254525980,11570,11470,11570,11470,804
|
|
20230623,095200,245227820,11470,11490,11490,11460,572
|
|
20230623,095100,238666670,11530,11530,11530,11490,87
|
|
20230623,095000,237663640,11530,11530,11530,11530,0
|
|
20230623,094900,237663640,11530,11530,11530,11530,0
|
|
20230623,094800,237663640,11530,11530,11530,11530,27
|
|
20230623,094700,237352330,11530,11530,11530,11530,0
|
|
20230623,094600,237352330,11530,11490,11530,11490,6
|
|
20230623,094500,237283190,11490,11490,11490,11490,817
|
|
20230623,094400,227895860,11490,11490,11490,11490,0
|
|
20230623,094300,227895860,11490,11490,11490,11460,1056
|
|
20230623,094200,215775350,11500,11500,11500,11500,289
|
|
20230623,094100,212451850,11500,11500,11500,11500,20
|
|
20230623,094000,212221850,11530,11530,11530,11530,2
|
|
20230623,093900,212198790,11530,11530,11530,11530,0
|
|
20230623,093800,212198790,11530,11530,11530,11530,20
|
|
20230623,093700,211968190,11500,11500,11500,11500,13
|
|
20230623,093600,211818690,11500,11510,11510,11500,110
|
|
20230623,093500,210553610,11500,11500,11500,11500,275
|
|
20230623,093400,207391110,11500,11540,11540,11500,26
|
|
20230623,093300,207091810,11540,11540,11540,11540,2
|
|
20230623,093200,207068730,11540,11540,11540,11540,2
|
|
20230623,093100,207045650,11540,11510,11540,11480,801
|
|
20230623,093000,197848230,11490,11510,11510,11480,2018
|
|
20230623,092900,174649910,11500,11500,11510,11500,1370
|
|
20230623,092800,158893910,11510,11570,11570,11510,1945
|
|
20230623,092700,136471460,11570,11570,11570,11570,2
|
|
20230623,092600,136448320,11570,11570,11570,11570,126
|
|
20230623,092500,134990500,11570,11570,11570,11570,0
|
|
20230623,092400,134990500,11570,11590,11590,11570,1001
|
|
20230623,092300,123395920,11590,11590,11600,11590,959
|
|
20230623,092200,112275450,11590,11600,11600,11590,215
|
|
20230623,092100,109782400,11600,11610,11610,11600,609
|
|
20230623,092000,102717000,11600,11600,11600,11600,20
|
|
20230623,091900,102485000,11600,11600,11600,11600,0
|
|
20230623,091800,102485000,11600,11610,11610,11600,28
|
|
20230623,091700,102160190,11600,11600,11600,11600,0
|
|
20230623,091600,102160190,11600,11600,11600,11600,0
|
|
20230623,091500,102160190,11600,11620,11620,11600,604
|
|
20230623,091400,95146410,11610,11610,11610,11610,44
|
|
20230623,091300,94635570,11610,11610,11610,11600,287
|
|
20230623,091200,91304240,11610,11620,11620,11610,1024
|
|
20230623,091100,79413270,11620,11620,11620,11620,200
|
|
20230623,091000,77089270,11610,11620,11620,11610,71
|
|
20230623,090900,76264950,11610,11610,11610,11610,151
|
|
20230623,090800,74511840,11620,11640,11640,11620,56
|
|
20230623,090700,73861010,11750,11750,11750,11750,0
|
|
20230623,090600,73861010,11750,11740,11750,11740,30
|
|
20230623,090500,73508610,11760,11560,11760,11510,2373
|
|
20230623,090400,45999380,11550,11570,11590,11550,461
|
|
20230623,090300,40667270,11560,11590,11590,11560,117
|
|
20230623,090200,39313220,11590,11630,11630,11590,913
|
|
20230623,090100,28719110,11610,11650,11710,11610,1812
|
|
20230623,090000,7531960,11700,11720,11720,11700,643
|