902 lines
42 KiB
CSV
902 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235900,394695200,7360,7360,7360,7360,2749
|
|
20230623,235800,394695200,7360,7360,7360,7360,0
|
|
20230623,235700,394695200,7360,7360,7360,7360,0
|
|
20230623,235600,394695200,7360,7360,7360,7360,0
|
|
20230623,235500,394695200,7360,7360,7360,7360,0
|
|
20230623,235400,394695200,7360,7360,7360,7360,0
|
|
20230623,235300,394695200,7360,7360,7360,7360,0
|
|
20230623,235200,394695200,7360,7360,7360,7360,0
|
|
20230623,235100,394695200,7360,7360,7360,7360,0
|
|
20230623,235000,394695200,7360,7360,7360,7360,0
|
|
20230623,234900,394695200,7360,7360,7360,7360,0
|
|
20230623,234800,394695200,7360,7360,7360,7360,0
|
|
20230623,234700,394695200,7360,7360,7360,7360,0
|
|
20230623,234600,394695200,7360,7360,7360,7360,0
|
|
20230623,234500,394695200,7360,7360,7360,7360,0
|
|
20230623,234400,394695200,7360,7360,7360,7360,0
|
|
20230623,234300,394695200,7360,7360,7360,7360,0
|
|
20230623,234200,394695200,7360,7360,7360,7360,0
|
|
20230623,234100,394695200,7360,7360,7360,7360,0
|
|
20230623,234000,394695200,7360,7360,7360,7360,0
|
|
20230623,233900,394695200,7360,7360,7360,7360,0
|
|
20230623,233800,394695200,7360,7360,7360,7360,0
|
|
20230623,233700,394695200,7360,7360,7360,7360,0
|
|
20230623,233600,394695200,7360,7360,7360,7360,0
|
|
20230623,233500,394695200,7360,7360,7360,7360,0
|
|
20230623,233400,394695200,7360,7360,7360,7360,0
|
|
20230623,233300,394695200,7360,7360,7360,7360,0
|
|
20230623,233200,394695200,7360,7360,7360,7360,0
|
|
20230623,233100,394695200,7360,7360,7360,7360,0
|
|
20230623,233000,394695200,7360,7360,7360,7360,0
|
|
20230623,232900,394695200,7360,7360,7360,7360,2749
|
|
20230623,232800,394695200,7360,7360,7360,7360,0
|
|
20230623,232700,394695200,7360,7360,7360,7360,0
|
|
20230623,232600,394695200,7360,7360,7360,7360,0
|
|
20230623,232500,394695200,7360,7360,7360,7360,0
|
|
20230623,232400,394695200,7360,7360,7360,7360,0
|
|
20230623,232300,394695200,7360,7360,7360,7360,0
|
|
20230623,232200,394695200,7360,7360,7360,7360,0
|
|
20230623,232100,394695200,7360,7360,7360,7360,0
|
|
20230623,232000,394695200,7360,7360,7360,7360,0
|
|
20230623,231900,394695200,7360,7360,7360,7360,0
|
|
20230623,231800,394695200,7360,7360,7360,7360,0
|
|
20230623,231700,394695200,7360,7360,7360,7360,0
|
|
20230623,231600,394695200,7360,7360,7360,7360,0
|
|
20230623,231500,394695200,7360,7360,7360,7360,0
|
|
20230623,231400,394695200,7360,7360,7360,7360,0
|
|
20230623,231300,394695200,7360,7360,7360,7360,0
|
|
20230623,231200,394695200,7360,7360,7360,7360,0
|
|
20230623,231100,394695200,7360,7360,7360,7360,0
|
|
20230623,231000,394695200,7360,7360,7360,7360,0
|
|
20230623,230900,394695200,7360,7360,7360,7360,0
|
|
20230623,230800,394695200,7360,7360,7360,7360,0
|
|
20230623,230700,394695200,7360,7360,7360,7360,0
|
|
20230623,230600,394695200,7360,7360,7360,7360,0
|
|
20230623,230500,394695200,7360,7360,7360,7360,0
|
|
20230623,230400,394695200,7360,7360,7360,7360,0
|
|
20230623,230300,394695200,7360,7360,7360,7360,0
|
|
20230623,230200,394695200,7360,7360,7360,7360,0
|
|
20230623,230100,394695200,7360,7360,7360,7360,0
|
|
20230623,230000,394695200,7360,7360,7360,7360,0
|
|
20230623,225900,394695200,7360,7360,7360,7360,2749
|
|
20230623,225800,394695200,7360,7360,7360,7360,0
|
|
20230623,225700,394695200,7360,7360,7360,7360,0
|
|
20230623,225600,394695200,7360,7360,7360,7360,0
|
|
20230623,225500,394695200,7360,7360,7360,7360,0
|
|
20230623,225400,394695200,7360,7360,7360,7360,0
|
|
20230623,225300,394695200,7360,7360,7360,7360,0
|
|
20230623,225200,394695200,7360,7360,7360,7360,0
|
|
20230623,225100,394695200,7360,7360,7360,7360,0
|
|
20230623,225000,394695200,7360,7360,7360,7360,0
|
|
20230623,224900,394695200,7360,7360,7360,7360,0
|
|
20230623,224800,394695200,7360,7360,7360,7360,0
|
|
20230623,224700,394695200,7360,7360,7360,7360,0
|
|
20230623,224600,394695200,7360,7360,7360,7360,0
|
|
20230623,224500,394695200,7360,7360,7360,7360,0
|
|
20230623,224400,394695200,7360,7360,7360,7360,0
|
|
20230623,224300,394695200,7360,7360,7360,7360,0
|
|
20230623,224200,394695200,7360,7360,7360,7360,0
|
|
20230623,224100,394695200,7360,7360,7360,7360,0
|
|
20230623,224000,394695200,7360,7360,7360,7360,0
|
|
20230623,223900,394695200,7360,7360,7360,7360,0
|
|
20230623,223800,394695200,7360,7360,7360,7360,0
|
|
20230623,223700,394695200,7360,7360,7360,7360,0
|
|
20230623,223600,394695200,7360,7360,7360,7360,0
|
|
20230623,223500,394695200,7360,7360,7360,7360,0
|
|
20230623,223400,394695200,7360,7360,7360,7360,0
|
|
20230623,223300,394695200,7360,7360,7360,7360,0
|
|
20230623,223200,394695200,7360,7360,7360,7360,0
|
|
20230623,223100,394695200,7360,7360,7360,7360,0
|
|
20230623,223000,394695200,7360,7360,7360,7360,0
|
|
20230623,222900,394695200,7360,7360,7360,7360,2749
|
|
20230623,222800,394695200,7360,7360,7360,7360,0
|
|
20230623,222700,394695200,7360,7360,7360,7360,0
|
|
20230623,222600,394695200,7360,7360,7360,7360,0
|
|
20230623,222500,394695200,7360,7360,7360,7360,0
|
|
20230623,222400,394695200,7360,7360,7360,7360,0
|
|
20230623,222300,394695200,7360,7360,7360,7360,0
|
|
20230623,222200,394695200,7360,7360,7360,7360,0
|
|
20230623,222100,394695200,7360,7360,7360,7360,0
|
|
20230623,222000,394695200,7360,7360,7360,7360,0
|
|
20230623,221900,394695200,7360,7360,7360,7360,0
|
|
20230623,221800,394695200,7360,7360,7360,7360,0
|
|
20230623,221700,394695200,7360,7360,7360,7360,0
|
|
20230623,221600,394695200,7360,7360,7360,7360,0
|
|
20230623,221500,394695200,7360,7360,7360,7360,0
|
|
20230623,221400,394695200,7360,7360,7360,7360,0
|
|
20230623,221300,394695200,7360,7360,7360,7360,0
|
|
20230623,221200,394695200,7360,7360,7360,7360,0
|
|
20230623,221100,394695200,7360,7360,7360,7360,0
|
|
20230623,221000,394695200,7360,7360,7360,7360,0
|
|
20230623,220900,394695200,7360,7360,7360,7360,0
|
|
20230623,220800,394695200,7360,7360,7360,7360,0
|
|
20230623,220700,394695200,7360,7360,7360,7360,0
|
|
20230623,220600,394695200,7360,7360,7360,7360,0
|
|
20230623,220500,394695200,7360,7360,7360,7360,0
|
|
20230623,220400,394695200,7360,7360,7360,7360,0
|
|
20230623,220300,394695200,7360,7360,7360,7360,0
|
|
20230623,220200,394695200,7360,7360,7360,7360,0
|
|
20230623,220100,394695200,7360,7360,7360,7360,0
|
|
20230623,220000,394695200,7360,7360,7360,7360,0
|
|
20230623,215900,394695200,7360,7360,7360,7360,2749
|
|
20230623,215800,394695200,7360,7360,7360,7360,0
|
|
20230623,215700,394695200,7360,7360,7360,7360,0
|
|
20230623,215600,394695200,7360,7360,7360,7360,0
|
|
20230623,215500,394695200,7360,7360,7360,7360,0
|
|
20230623,215400,394695200,7360,7360,7360,7360,0
|
|
20230623,215300,394695200,7360,7360,7360,7360,0
|
|
20230623,215200,394695200,7360,7360,7360,7360,0
|
|
20230623,215100,394695200,7360,7360,7360,7360,0
|
|
20230623,215000,394695200,7360,7360,7360,7360,0
|
|
20230623,214900,394695200,7360,7360,7360,7360,0
|
|
20230623,214800,394695200,7360,7360,7360,7360,0
|
|
20230623,214700,394695200,7360,7360,7360,7360,0
|
|
20230623,214600,394695200,7360,7360,7360,7360,0
|
|
20230623,214500,394695200,7360,7360,7360,7360,0
|
|
20230623,214400,394695200,7360,7360,7360,7360,0
|
|
20230623,214300,394695200,7360,7360,7360,7360,0
|
|
20230623,214200,394695200,7360,7360,7360,7360,0
|
|
20230623,214100,394695200,7360,7360,7360,7360,0
|
|
20230623,214000,394695200,7360,7360,7360,7360,0
|
|
20230623,213900,394695200,7360,7360,7360,7360,0
|
|
20230623,213800,394695200,7360,7360,7360,7360,0
|
|
20230623,213700,394695200,7360,7360,7360,7360,0
|
|
20230623,213600,394695200,7360,7360,7360,7360,0
|
|
20230623,213500,394695200,7360,7360,7360,7360,0
|
|
20230623,213400,394695200,7360,7360,7360,7360,0
|
|
20230623,213300,394695200,7360,7360,7360,7360,0
|
|
20230623,213200,394695200,7360,7360,7360,7360,0
|
|
20230623,213100,394695200,7360,7360,7360,7360,0
|
|
20230623,213000,394695200,7360,7360,7360,7360,0
|
|
20230623,212900,394695200,7360,7360,7360,7360,2749
|
|
20230623,212800,394695200,7360,7360,7360,7360,0
|
|
20230623,212700,394695200,7360,7360,7360,7360,0
|
|
20230623,212600,394695200,7360,7360,7360,7360,0
|
|
20230623,212500,394695200,7360,7360,7360,7360,0
|
|
20230623,212400,394695200,7360,7360,7360,7360,0
|
|
20230623,212300,394695200,7360,7360,7360,7360,0
|
|
20230623,212200,394695200,7360,7360,7360,7360,0
|
|
20230623,212100,394695200,7360,7360,7360,7360,0
|
|
20230623,212000,394695200,7360,7360,7360,7360,0
|
|
20230623,211900,394695200,7360,7360,7360,7360,0
|
|
20230623,211800,394695200,7360,7360,7360,7360,0
|
|
20230623,211700,394695200,7360,7360,7360,7360,0
|
|
20230623,211600,394695200,7360,7360,7360,7360,0
|
|
20230623,211500,394695200,7360,7360,7360,7360,0
|
|
20230623,211400,394695200,7360,7360,7360,7360,0
|
|
20230623,211300,394695200,7360,7360,7360,7360,0
|
|
20230623,211200,394695200,7360,7360,7360,7360,0
|
|
20230623,211100,394695200,7360,7360,7360,7360,0
|
|
20230623,211000,394695200,7360,7360,7360,7360,0
|
|
20230623,210900,394695200,7360,7360,7360,7360,0
|
|
20230623,210800,394695200,7360,7360,7360,7360,0
|
|
20230623,210700,394695200,7360,7360,7360,7360,0
|
|
20230623,210600,394695200,7360,7360,7360,7360,0
|
|
20230623,210500,394695200,7360,7360,7360,7360,0
|
|
20230623,210400,394695200,7360,7360,7360,7360,0
|
|
20230623,210300,394695200,7360,7360,7360,7360,0
|
|
20230623,210200,394695200,7360,7360,7360,7360,0
|
|
20230623,210100,394695200,7360,7360,7360,7360,0
|
|
20230623,210000,394695200,7360,7360,7360,7360,0
|
|
20230623,205900,394695200,7360,7360,7360,7360,2749
|
|
20230623,205800,394695200,7360,7360,7360,7360,0
|
|
20230623,205700,394695200,7360,7360,7360,7360,0
|
|
20230623,205600,394695200,7360,7360,7360,7360,0
|
|
20230623,205500,394695200,7360,7360,7360,7360,0
|
|
20230623,205400,394695200,7360,7360,7360,7360,0
|
|
20230623,205300,394695200,7360,7360,7360,7360,0
|
|
20230623,205200,394695200,7360,7360,7360,7360,0
|
|
20230623,205100,394695200,7360,7360,7360,7360,0
|
|
20230623,205000,394695200,7360,7360,7360,7360,0
|
|
20230623,204900,394695200,7360,7360,7360,7360,0
|
|
20230623,204800,394695200,7360,7360,7360,7360,0
|
|
20230623,204700,394695200,7360,7360,7360,7360,0
|
|
20230623,204600,394695200,7360,7360,7360,7360,0
|
|
20230623,204500,394695200,7360,7360,7360,7360,0
|
|
20230623,204400,394695200,7360,7360,7360,7360,0
|
|
20230623,204300,394695200,7360,7360,7360,7360,0
|
|
20230623,204200,394695200,7360,7360,7360,7360,0
|
|
20230623,204100,394695200,7360,7360,7360,7360,0
|
|
20230623,204000,394695200,7360,7360,7360,7360,0
|
|
20230623,203900,394695200,7360,7360,7360,7360,0
|
|
20230623,203800,394695200,7360,7360,7360,7360,0
|
|
20230623,203700,394695200,7360,7360,7360,7360,0
|
|
20230623,203600,394695200,7360,7360,7360,7360,0
|
|
20230623,203500,394695200,7360,7360,7360,7360,0
|
|
20230623,203400,394695200,7360,7360,7360,7360,0
|
|
20230623,203300,394695200,7360,7360,7360,7360,0
|
|
20230623,203200,394695200,7360,7360,7360,7360,0
|
|
20230623,203100,394695200,7360,7360,7360,7360,0
|
|
20230623,203000,394695200,7360,7360,7360,7360,0
|
|
20230623,202900,394695200,7360,7360,7360,7360,2749
|
|
20230623,202800,394695200,7360,7360,7360,7360,0
|
|
20230623,202700,394695200,7360,7360,7360,7360,0
|
|
20230623,202600,394695200,7360,7360,7360,7360,0
|
|
20230623,202500,394695200,7360,7360,7360,7360,0
|
|
20230623,202400,394695200,7360,7360,7360,7360,0
|
|
20230623,202300,394695200,7360,7360,7360,7360,0
|
|
20230623,202200,394695200,7360,7360,7360,7360,0
|
|
20230623,202100,394695200,7360,7360,7360,7360,0
|
|
20230623,202000,394695200,7360,7360,7360,7360,0
|
|
20230623,201900,394695200,7360,7360,7360,7360,0
|
|
20230623,201800,394695200,7360,7360,7360,7360,0
|
|
20230623,201700,394695200,7360,7360,7360,7360,0
|
|
20230623,201600,394695200,7360,7360,7360,7360,0
|
|
20230623,201500,394695200,7360,7360,7360,7360,0
|
|
20230623,201400,394695200,7360,7360,7360,7360,0
|
|
20230623,201300,394695200,7360,7360,7360,7360,0
|
|
20230623,201200,394695200,7360,7360,7360,7360,0
|
|
20230623,201100,394695200,7360,7360,7360,7360,0
|
|
20230623,201000,394695200,7360,7360,7360,7360,0
|
|
20230623,200900,394695200,7360,7360,7360,7360,0
|
|
20230623,200800,394695200,7360,7360,7360,7360,0
|
|
20230623,200700,394695200,7360,7360,7360,7360,0
|
|
20230623,200600,394695200,7360,7360,7360,7360,0
|
|
20230623,200500,394695200,7360,7360,7360,7360,0
|
|
20230623,200400,394695200,7360,7360,7360,7360,0
|
|
20230623,200300,394695200,7360,7360,7360,7360,0
|
|
20230623,200200,394695200,7360,7360,7360,7360,0
|
|
20230623,200100,394695200,7360,7360,7360,7360,0
|
|
20230623,200000,394695200,7360,7360,7360,7360,0
|
|
20230623,195900,394695200,7360,7360,7360,7360,2749
|
|
20230623,195800,394695200,7360,7360,7360,7360,0
|
|
20230623,195700,394695200,7360,7360,7360,7360,0
|
|
20230623,195600,394695200,7360,7360,7360,7360,0
|
|
20230623,195500,394695200,7360,7360,7360,7360,0
|
|
20230623,195400,394695200,7360,7360,7360,7360,0
|
|
20230623,195300,394695200,7360,7360,7360,7360,0
|
|
20230623,195200,394695200,7360,7360,7360,7360,0
|
|
20230623,195100,394695200,7360,7360,7360,7360,0
|
|
20230623,195000,394695200,7360,7360,7360,7360,0
|
|
20230623,194900,394695200,7360,7360,7360,7360,0
|
|
20230623,194800,394695200,7360,7360,7360,7360,0
|
|
20230623,194700,394695200,7360,7360,7360,7360,0
|
|
20230623,194600,394695200,7360,7360,7360,7360,0
|
|
20230623,194500,394695200,7360,7360,7360,7360,0
|
|
20230623,194400,394695200,7360,7360,7360,7360,0
|
|
20230623,194300,394695200,7360,7360,7360,7360,0
|
|
20230623,194200,394695200,7360,7360,7360,7360,0
|
|
20230623,194100,394695200,7360,7360,7360,7360,0
|
|
20230623,194000,394695200,7360,7360,7360,7360,0
|
|
20230623,193900,394695200,7360,7360,7360,7360,0
|
|
20230623,193800,394695200,7360,7360,7360,7360,0
|
|
20230623,193700,394695200,7360,7360,7360,7360,0
|
|
20230623,193600,394695200,7360,7360,7360,7360,0
|
|
20230623,193500,394695200,7360,7360,7360,7360,0
|
|
20230623,193400,394695200,7360,7360,7360,7360,0
|
|
20230623,193300,394695200,7360,7360,7360,7360,0
|
|
20230623,193200,394695200,7360,7360,7360,7360,0
|
|
20230623,193100,394695200,7360,7360,7360,7360,0
|
|
20230623,193000,394695200,7360,7360,7360,7360,0
|
|
20230623,192900,394695200,7360,7360,7360,7360,2749
|
|
20230623,192800,394695200,7360,7360,7360,7360,0
|
|
20230623,192700,394695200,7360,7360,7360,7360,0
|
|
20230623,192600,394695200,7360,7360,7360,7360,0
|
|
20230623,192500,394695200,7360,7360,7360,7360,0
|
|
20230623,192400,394695200,7360,7360,7360,7360,0
|
|
20230623,192300,394695200,7360,7360,7360,7360,0
|
|
20230623,192200,394695200,7360,7360,7360,7360,0
|
|
20230623,192100,394695200,7360,7360,7360,7360,0
|
|
20230623,192000,394695200,7360,7360,7360,7360,0
|
|
20230623,191900,394695200,7360,7360,7360,7360,0
|
|
20230623,191800,394695200,7360,7360,7360,7360,0
|
|
20230623,191700,394695200,7360,7360,7360,7360,0
|
|
20230623,191600,394695200,7360,7360,7360,7360,0
|
|
20230623,191500,394695200,7360,7360,7360,7360,0
|
|
20230623,191400,394695200,7360,7360,7360,7360,0
|
|
20230623,191300,394695200,7360,7360,7360,7360,0
|
|
20230623,191200,394695200,7360,7360,7360,7360,0
|
|
20230623,191100,394695200,7360,7360,7360,7360,0
|
|
20230623,191000,394695200,7360,7360,7360,7360,0
|
|
20230623,190900,394695200,7360,7360,7360,7360,0
|
|
20230623,190800,394695200,7360,7360,7360,7360,0
|
|
20230623,190700,394695200,7360,7360,7360,7360,0
|
|
20230623,190600,394695200,7360,7360,7360,7360,0
|
|
20230623,190500,394695200,7360,7360,7360,7360,0
|
|
20230623,190400,394695200,7360,7360,7360,7360,0
|
|
20230623,190300,394695200,7360,7360,7360,7360,0
|
|
20230623,190200,394695200,7360,7360,7360,7360,0
|
|
20230623,190100,394695200,7360,7360,7360,7360,0
|
|
20230623,190000,394695200,7360,7360,7360,7360,0
|
|
20230623,185900,394695200,7360,7360,7360,7360,2749
|
|
20230623,185800,394695200,7360,7360,7360,7360,0
|
|
20230623,185700,394695200,7360,7360,7360,7360,0
|
|
20230623,185600,394695200,7360,7360,7360,7360,0
|
|
20230623,185500,394695200,7360,7360,7360,7360,0
|
|
20230623,185400,394695200,7360,7360,7360,7360,0
|
|
20230623,185300,394695200,7360,7360,7360,7360,0
|
|
20230623,185200,394695200,7360,7360,7360,7360,0
|
|
20230623,185100,394695200,7360,7360,7360,7360,0
|
|
20230623,185000,394695200,7360,7360,7360,7360,0
|
|
20230623,184900,394695200,7360,7360,7360,7360,0
|
|
20230623,184800,394695200,7360,7360,7360,7360,0
|
|
20230623,184700,394695200,7360,7360,7360,7360,0
|
|
20230623,184600,394695200,7360,7360,7360,7360,0
|
|
20230623,184500,394695200,7360,7360,7360,7360,0
|
|
20230623,184400,394695200,7360,7360,7360,7360,0
|
|
20230623,184300,394695200,7360,7360,7360,7360,0
|
|
20230623,184200,394695200,7360,7360,7360,7360,0
|
|
20230623,184100,394695200,7360,7360,7360,7360,0
|
|
20230623,184000,394695200,7360,7360,7360,7360,0
|
|
20230623,183900,394695200,7360,7360,7360,7360,0
|
|
20230623,183800,394695200,7360,7360,7360,7360,0
|
|
20230623,183700,394695200,7360,7360,7360,7360,0
|
|
20230623,183600,394695200,7360,7360,7360,7360,0
|
|
20230623,183500,394695200,7360,7360,7360,7360,0
|
|
20230623,183400,394695200,7360,7360,7360,7360,0
|
|
20230623,183300,394695200,7360,7360,7360,7360,0
|
|
20230623,183200,394695200,7360,7360,7360,7360,0
|
|
20230623,183100,394695200,7360,7360,7360,7360,0
|
|
20230623,183000,394695200,7360,7360,7360,7360,0
|
|
20230623,182900,394695200,7360,7360,7360,7360,2749
|
|
20230623,182800,394695200,7360,7360,7360,7360,0
|
|
20230623,182700,394695200,7360,7360,7360,7360,0
|
|
20230623,182600,394695200,7360,7360,7360,7360,0
|
|
20230623,182500,394695200,7360,7360,7360,7360,0
|
|
20230623,182400,394695200,7360,7360,7360,7360,0
|
|
20230623,182300,394695200,7360,7360,7360,7360,0
|
|
20230623,182200,394695200,7360,7360,7360,7360,0
|
|
20230623,182100,394695200,7360,7360,7360,7360,0
|
|
20230623,182000,394695200,7360,7360,7360,7360,0
|
|
20230623,181900,394695200,7360,7360,7360,7360,0
|
|
20230623,181800,394695200,7360,7360,7360,7360,0
|
|
20230623,181700,394695200,7360,7360,7360,7360,0
|
|
20230623,181600,394695200,7360,7360,7360,7360,0
|
|
20230623,181500,394695200,7360,7360,7360,7360,0
|
|
20230623,181400,394695200,7360,7360,7360,7360,0
|
|
20230623,181300,394695200,7360,7360,7360,7360,0
|
|
20230623,181200,394695200,7360,7360,7360,7360,0
|
|
20230623,181100,394695200,7360,7360,7360,7360,0
|
|
20230623,181000,394695200,7360,7360,7360,7360,0
|
|
20230623,180900,394695200,7360,7360,7360,7360,0
|
|
20230623,180800,394695200,7360,7360,7360,7360,0
|
|
20230623,180700,394695200,7360,7360,7360,7360,0
|
|
20230623,180600,394695200,7360,7360,7360,7360,0
|
|
20230623,180500,394695200,7360,7360,7360,7360,0
|
|
20230623,180400,394695200,7360,7360,7360,7360,0
|
|
20230623,180300,394695200,7360,7360,7360,7360,0
|
|
20230623,180200,394695200,7360,7360,7360,7360,0
|
|
20230623,180100,394695200,7360,7360,7360,7360,0
|
|
20230623,180000,394695200,7360,7360,7360,7360,0
|
|
20230623,175900,394695200,7360,7360,7360,7360,2749
|
|
20230623,175800,394695200,7360,7360,7360,7360,0
|
|
20230623,175700,394695200,7360,7360,7360,7360,0
|
|
20230623,175600,394695200,7360,7360,7360,7360,0
|
|
20230623,175500,394695200,7360,7360,7360,7360,0
|
|
20230623,175400,394695200,7360,7360,7360,7360,0
|
|
20230623,175300,394695200,7360,7360,7360,7360,0
|
|
20230623,175200,394695200,7360,7360,7360,7360,0
|
|
20230623,175100,394695200,7360,7360,7360,7360,0
|
|
20230623,175000,394695200,7360,7360,7360,7360,0
|
|
20230623,174900,394695200,7360,7360,7360,7360,0
|
|
20230623,174800,394695200,7360,7360,7360,7360,0
|
|
20230623,174700,394695200,7360,7360,7360,7360,0
|
|
20230623,174600,394695200,7360,7360,7360,7360,0
|
|
20230623,174500,394695200,7360,7360,7360,7360,0
|
|
20230623,174400,394695200,7360,7360,7360,7360,0
|
|
20230623,174300,394695200,7360,7360,7360,7360,0
|
|
20230623,174200,394695200,7360,7360,7360,7360,0
|
|
20230623,174100,394695200,7360,7360,7360,7360,0
|
|
20230623,174000,394695200,7360,7360,7360,7360,0
|
|
20230623,173900,394695200,7360,7360,7360,7360,0
|
|
20230623,173800,394695200,7360,7360,7360,7360,0
|
|
20230623,173700,394695200,7360,7360,7360,7360,0
|
|
20230623,173600,394695200,7360,7360,7360,7360,0
|
|
20230623,173500,394695200,7360,7360,7360,7360,0
|
|
20230623,173400,394695200,7360,7360,7360,7360,0
|
|
20230623,173300,394695200,7360,7360,7360,7360,0
|
|
20230623,173200,394695200,7360,7360,7360,7360,0
|
|
20230623,173100,394695200,7360,7360,7360,7360,0
|
|
20230623,173000,394695200,7360,7360,7360,7360,0
|
|
20230623,172900,394695200,7360,7360,7360,7360,2749
|
|
20230623,172800,394695200,7360,7360,7360,7360,0
|
|
20230623,172700,394695200,7360,7360,7360,7360,0
|
|
20230623,172600,394695200,7360,7360,7360,7360,0
|
|
20230623,172500,394695200,7360,7360,7360,7360,0
|
|
20230623,172400,394695200,7360,7360,7360,7360,0
|
|
20230623,172300,394695200,7360,7360,7360,7360,0
|
|
20230623,172200,394695200,7360,7360,7360,7360,0
|
|
20230623,172100,394695200,7360,7360,7360,7360,0
|
|
20230623,172000,394695200,7360,7360,7360,7360,0
|
|
20230623,171900,394695200,7360,7360,7360,7360,0
|
|
20230623,171800,394695200,7360,7360,7360,7360,0
|
|
20230623,171700,394695200,7360,7360,7360,7360,0
|
|
20230623,171600,394695200,7360,7360,7360,7360,0
|
|
20230623,171500,394695200,7360,7360,7360,7360,0
|
|
20230623,171400,394695200,7360,7360,7360,7360,0
|
|
20230623,171300,394695200,7360,7360,7360,7360,0
|
|
20230623,171200,394695200,7360,7360,7360,7360,0
|
|
20230623,171100,394695200,7360,7360,7360,7360,0
|
|
20230623,171000,394695200,7360,7360,7360,7360,0
|
|
20230623,170900,394695200,7360,7360,7360,7360,0
|
|
20230623,170800,394695200,7360,7360,7360,7360,0
|
|
20230623,170700,394695200,7360,7360,7360,7360,0
|
|
20230623,170600,394695200,7360,7360,7360,7360,0
|
|
20230623,170500,394695200,7360,7360,7360,7360,0
|
|
20230623,170400,394695200,7360,7360,7360,7360,0
|
|
20230623,170300,394695200,7360,7360,7360,7360,0
|
|
20230623,170200,394695200,7360,7360,7360,7360,0
|
|
20230623,170100,394695200,7360,7360,7360,7360,0
|
|
20230623,170000,394695200,7360,7360,7360,7360,0
|
|
20230623,165900,394695200,7360,7360,7360,7360,2749
|
|
20230623,165800,394695200,7360,7360,7360,7360,0
|
|
20230623,165700,394695200,7360,7360,7360,7360,0
|
|
20230623,165600,394695200,7360,7360,7360,7360,0
|
|
20230623,165500,394695200,7360,7360,7360,7360,0
|
|
20230623,165400,394695200,7360,7360,7360,7360,0
|
|
20230623,165300,394695200,7360,7360,7360,7360,0
|
|
20230623,165200,394695200,7360,7360,7360,7360,0
|
|
20230623,165100,394695200,7360,7360,7360,7360,0
|
|
20230623,165000,394695200,7360,7360,7360,7360,0
|
|
20230623,164900,394695200,7360,7360,7360,7360,0
|
|
20230623,164800,394695200,7360,7360,7360,7360,0
|
|
20230623,164700,394695200,7360,7360,7360,7360,0
|
|
20230623,164600,394695200,7360,7360,7360,7360,0
|
|
20230623,164500,394695200,7360,7360,7360,7360,0
|
|
20230623,164400,394695200,7360,7360,7360,7360,0
|
|
20230623,164300,394695200,7360,7360,7360,7360,0
|
|
20230623,164200,394695200,7360,7360,7360,7360,0
|
|
20230623,164100,394695200,7360,7360,7360,7360,0
|
|
20230623,164000,394695200,7360,7360,7360,7360,0
|
|
20230623,163900,394695200,7360,7360,7360,7360,0
|
|
20230623,163800,394695200,7360,7360,7360,7360,0
|
|
20230623,163700,394695200,7360,7360,7360,7360,0
|
|
20230623,163600,394695200,7360,7360,7360,7360,0
|
|
20230623,163500,394695200,7360,7360,7360,7360,0
|
|
20230623,163400,394695200,7360,7360,7360,7360,0
|
|
20230623,163300,394695200,7360,7360,7360,7360,0
|
|
20230623,163200,394695200,7360,7360,7360,7360,0
|
|
20230623,163100,394695200,7360,7360,7360,7360,0
|
|
20230623,163000,394695200,7360,7360,7360,7360,0
|
|
20230623,162900,394695200,7360,7360,7360,7360,2749
|
|
20230623,162800,394695200,7360,7360,7360,7360,0
|
|
20230623,162700,394695200,7360,7360,7360,7360,0
|
|
20230623,162600,394695200,7360,7360,7360,7360,0
|
|
20230623,162500,394695200,7360,7360,7360,7360,0
|
|
20230623,162400,394695200,7360,7360,7360,7360,0
|
|
20230623,162300,394695200,7360,7360,7360,7360,0
|
|
20230623,162200,394695200,7360,7360,7360,7360,0
|
|
20230623,162100,394695200,7360,7360,7360,7360,0
|
|
20230623,162000,394695200,7360,7360,7360,7360,0
|
|
20230623,161900,394695200,7360,7360,7360,7360,0
|
|
20230623,161800,394695200,7360,7360,7360,7360,0
|
|
20230623,161700,394695200,7360,7360,7360,7360,0
|
|
20230623,161600,394695200,7360,7360,7360,7360,0
|
|
20230623,161500,394695200,7360,7360,7360,7360,0
|
|
20230623,161400,394695200,7360,7360,7360,7360,0
|
|
20230623,161300,394695200,7360,7360,7360,7360,0
|
|
20230623,161200,394695200,7360,7360,7360,7360,0
|
|
20230623,161100,394695200,7360,7360,7360,7360,0
|
|
20230623,161000,394695200,7360,7360,7360,7360,0
|
|
20230623,160900,394695200,7360,7360,7360,7360,0
|
|
20230623,160800,394695200,7360,7360,7360,7360,0
|
|
20230623,160700,394695200,7360,7360,7360,7360,0
|
|
20230623,160600,394695200,7360,7360,7360,7360,0
|
|
20230623,160500,394695200,7360,7360,7360,7360,0
|
|
20230623,160400,394695200,7360,7360,7360,7360,0
|
|
20230623,160300,394695200,7360,7360,7360,7360,0
|
|
20230623,160200,394695200,7360,7360,7360,7360,0
|
|
20230623,160100,394695200,7360,7360,7360,7360,0
|
|
20230623,160000,394695200,7360,7360,7360,7360,0
|
|
20230623,155900,394695200,7360,7360,7360,7360,2749
|
|
20230623,155800,394695200,7360,7360,7360,7360,0
|
|
20230623,155700,394695200,7360,7360,7360,7360,0
|
|
20230623,155600,394695200,7360,7360,7360,7360,0
|
|
20230623,155500,394695200,7360,7360,7360,7360,0
|
|
20230623,155400,394695200,7360,7360,7360,7360,0
|
|
20230623,155300,394695200,7360,7360,7360,7360,0
|
|
20230623,155200,394695200,7360,7360,7360,7360,0
|
|
20230623,155100,394695200,7360,7360,7360,7360,0
|
|
20230623,155000,394695200,7360,7360,7360,7360,0
|
|
20230623,154900,394695200,7360,7360,7360,7360,0
|
|
20230623,154800,394695200,7360,7360,7360,7360,0
|
|
20230623,154700,394695200,7360,7360,7360,7360,0
|
|
20230623,154600,394695200,7360,7360,7360,7360,0
|
|
20230623,154500,394695200,7360,7360,7360,7360,0
|
|
20230623,154400,394695200,7360,7360,7360,7360,0
|
|
20230623,154300,394695200,7360,7360,7360,7360,0
|
|
20230623,154200,394695200,7360,7360,7360,7360,0
|
|
20230623,154100,394695200,7360,7360,7360,7360,0
|
|
20230623,154000,394695200,7360,7360,7360,7360,0
|
|
20230623,153900,394695200,7360,7360,7360,7360,0
|
|
20230623,153800,394695200,7360,7360,7360,7360,0
|
|
20230623,153700,394695200,7360,7360,7360,7360,0
|
|
20230623,153600,394695200,7360,7360,7360,7360,0
|
|
20230623,153500,394695200,7360,7360,7360,7360,0
|
|
20230623,153400,394695200,7360,7360,7360,7360,0
|
|
20230623,153300,394695200,7360,7360,7360,7360,0
|
|
20230623,153200,394695200,7360,7360,7360,7360,0
|
|
20230623,153100,394695200,7360,7360,7360,7360,0
|
|
20230623,153000,394695200,7360,7360,7360,7360,2749
|
|
20230623,152900,374462560,7390,7390,7390,7390,0
|
|
20230623,152800,374462560,7390,7390,7390,7390,0
|
|
20230623,152700,374462560,7390,7390,7390,7390,0
|
|
20230623,152600,374462560,7390,7390,7390,7390,0
|
|
20230623,152500,374462560,7390,7390,7390,7390,0
|
|
20230623,152400,374462560,7390,7390,7390,7390,0
|
|
20230623,152300,374462560,7390,7390,7390,7390,0
|
|
20230623,152200,374462560,7390,7390,7390,7390,0
|
|
20230623,152100,374462560,7390,7390,7390,7390,0
|
|
20230623,152000,374462560,7390,7390,7390,7390,0
|
|
20230623,151900,374462560,7390,7380,7390,7380,1000
|
|
20230623,151800,367073030,7390,7380,7390,7320,1291
|
|
20230623,151700,357550670,7390,7390,7390,7390,0
|
|
20230623,151600,357550670,7390,7390,7390,7390,10
|
|
20230623,151500,357476770,7390,7390,7390,7390,0
|
|
20230623,151400,357476770,7390,7390,7390,7390,1
|
|
20230623,151300,357469380,7390,7390,7390,7390,2
|
|
20230623,151200,357454600,7400,7340,7400,7340,41
|
|
20230623,151100,357153040,7360,7360,7360,7360,0
|
|
20230623,151000,357153040,7360,7360,7360,7360,0
|
|
20230623,150900,357153040,7360,7330,7360,7320,2675
|
|
20230623,150800,337529400,7340,7340,7340,7340,0
|
|
20230623,150700,337529400,7340,7340,7340,7340,0
|
|
20230623,150600,337529400,7340,7340,7340,7340,0
|
|
20230623,150500,337529400,7340,7340,7340,7340,5
|
|
20230623,150400,337492700,7340,7340,7340,7340,3
|
|
20230623,150300,337470680,7340,7340,7340,7340,5
|
|
20230623,150200,337433980,7340,7340,7340,7340,0
|
|
20230623,150100,337433980,7340,7310,7340,7310,11
|
|
20230623,150000,337353540,7310,7310,7310,7310,3
|
|
20230623,145900,337331610,7340,7340,7340,7340,0
|
|
20230623,145800,337331610,7340,7340,7340,7340,0
|
|
20230623,145700,337331610,7340,7340,7340,7300,4076
|
|
20230623,145600,307562360,7350,7350,7350,7350,0
|
|
20230623,145500,307562360,7350,7350,7350,7350,0
|
|
20230623,145400,307562360,7350,7350,7350,7350,1
|
|
20230623,145300,307555010,7310,7310,7310,7310,0
|
|
20230623,145200,307555010,7310,7350,7350,7300,1129
|
|
20230623,145100,299302640,7350,7350,7350,7350,0
|
|
20230623,145000,299302640,7350,7350,7350,7350,0
|
|
20230623,144900,299302640,7350,7350,7350,7350,0
|
|
20230623,144800,299302640,7350,7350,7350,7350,0
|
|
20230623,144700,299302640,7350,7350,7350,7350,1
|
|
20230623,144600,299295290,7360,7360,7360,7360,0
|
|
20230623,144500,299295290,7360,7360,7360,7360,0
|
|
20230623,144400,299295290,7360,7360,7360,7360,0
|
|
20230623,144300,299295290,7360,7360,7360,7360,0
|
|
20230623,144200,299295290,7360,7360,7360,7360,0
|
|
20230623,144100,299295290,7360,7360,7360,7360,1
|
|
20230623,144000,299287930,7360,7360,7360,7360,5
|
|
20230623,143900,299251130,7360,7360,7360,7360,0
|
|
20230623,143800,299251130,7360,7360,7360,7360,0
|
|
20230623,143700,299251130,7360,7360,7360,7360,0
|
|
20230623,143600,299251130,7360,7360,7360,7360,0
|
|
20230623,143500,299251130,7360,7360,7360,7360,0
|
|
20230623,143400,299251130,7360,7340,7360,7340,576
|
|
20230623,143300,295023270,7340,7340,7340,7340,0
|
|
20230623,143200,295023270,7340,7340,7340,7340,1
|
|
20230623,143100,295015930,7340,7340,7340,7340,0
|
|
20230623,143000,295015930,7340,7340,7340,7340,2
|
|
20230623,142900,295001250,7340,7340,7340,7340,1
|
|
20230623,142800,294993910,7340,7340,7340,7340,0
|
|
20230623,142700,294993910,7340,7340,7340,7340,0
|
|
20230623,142600,294993910,7340,7340,7340,7340,0
|
|
20230623,142500,294993910,7340,7340,7340,7340,61
|
|
20230623,142400,294546170,7340,7340,7340,7340,0
|
|
20230623,142300,294546170,7340,7340,7340,7340,0
|
|
20230623,142200,294546170,7340,7340,7340,7340,0
|
|
20230623,142100,294546170,7340,7340,7340,7340,0
|
|
20230623,142000,294546170,7340,7340,7340,7340,0
|
|
20230623,141900,294546170,7340,7340,7340,7340,0
|
|
20230623,141800,294546170,7340,7330,7340,7300,1665
|
|
20230623,141700,282386510,7340,7340,7340,7340,0
|
|
20230623,141600,282386510,7340,7340,7340,7340,2
|
|
20230623,141500,282371830,7340,7340,7340,7340,1
|
|
20230623,141400,282364490,7340,7340,7340,7340,1
|
|
20230623,141300,282357150,7340,7340,7340,7340,1
|
|
20230623,141200,282349810,7310,7320,7340,7310,1704
|
|
20230623,141100,269891820,7310,7330,7330,7310,229
|
|
20230623,141000,268215630,7340,7340,7340,7340,0
|
|
20230623,140900,268215630,7340,7350,7350,7330,1745
|
|
20230623,140800,255406910,7360,7360,7360,7360,1
|
|
20230623,140700,255399550,7360,7360,7360,7360,0
|
|
20230623,140600,255399550,7360,7360,7360,7360,0
|
|
20230623,140500,255399550,7360,7360,7360,7360,1
|
|
20230623,140400,255392190,7360,7360,7360,7360,5
|
|
20230623,140300,255355390,7360,7360,7360,7360,1
|
|
20230623,140200,255348030,7350,7350,7350,7350,205
|
|
20230623,140100,253841280,7360,7360,7360,7360,1
|
|
20230623,140000,253833920,7360,7360,7360,7360,0
|
|
20230623,135900,253833920,7360,7360,7360,7360,0
|
|
20230623,135800,253833920,7360,7360,7360,7360,1
|
|
20230623,135700,253826560,7360,7360,7360,7360,100
|
|
20230623,135600,253090560,7360,7360,7360,7360,2
|
|
20230623,135500,253075840,7370,7370,7370,7370,0
|
|
20230623,135400,253075840,7370,7370,7370,7370,0
|
|
20230623,135300,253075840,7370,7370,7370,7370,1
|
|
20230623,135200,253068470,7370,7370,7370,7370,0
|
|
20230623,135100,253068470,7370,7370,7370,7370,0
|
|
20230623,135000,253068470,7370,7370,7370,7370,0
|
|
20230623,134900,253068470,7370,7370,7370,7370,0
|
|
20230623,134800,253068470,7370,7370,7370,7370,0
|
|
20230623,134700,253068470,7370,7360,7370,7350,180
|
|
20230623,134600,251745380,7370,7370,7370,7370,0
|
|
20230623,134500,251745380,7370,7370,7370,7370,0
|
|
20230623,134400,251745380,7370,7370,7370,7370,0
|
|
20230623,134300,251745380,7370,7370,7370,7370,0
|
|
20230623,134200,251745380,7370,7370,7370,7370,0
|
|
20230623,134100,251745380,7370,7370,7370,7350,303
|
|
20230623,134000,249516720,7370,7370,7370,7370,0
|
|
20230623,133900,249516720,7370,7360,7370,7360,286
|
|
20230623,133800,247411730,7370,7370,7370,7370,0
|
|
20230623,133700,247411730,7370,7360,7370,7360,75
|
|
20230623,133600,246859720,7360,7360,7360,7360,0
|
|
20230623,133500,246859720,7360,7360,7360,7360,0
|
|
20230623,133400,246859720,7360,7360,7360,7360,150
|
|
20230623,133300,245755720,7360,7360,7360,7360,1
|
|
20230623,133200,245748360,7370,7370,7370,7370,0
|
|
20230623,133100,245748360,7370,7370,7370,7370,0
|
|
20230623,133000,245748360,7370,7370,7370,7370,0
|
|
20230623,132900,245748360,7370,7370,7370,7370,100
|
|
20230623,132800,245011360,7370,7370,7370,7370,0
|
|
20230623,132700,245011360,7370,7370,7370,7370,1
|
|
20230623,132600,245003990,7370,7370,7370,7370,767
|
|
20230623,132500,239351200,7380,7380,7380,7380,8
|
|
20230623,132400,239292160,7390,7390,7390,7390,0
|
|
20230623,132300,239292160,7390,7390,7390,7390,0
|
|
20230623,132200,239292160,7390,7390,7390,7390,0
|
|
20230623,132100,239292160,7390,7390,7390,7390,1
|
|
20230623,132000,239284770,7390,7390,7390,7390,0
|
|
20230623,131900,239284770,7390,7390,7390,7390,0
|
|
20230623,131800,239284770,7390,7390,7390,7390,0
|
|
20230623,131700,239284770,7390,7390,7390,7390,0
|
|
20230623,131600,239284770,7390,7390,7390,7390,0
|
|
20230623,131500,239284770,7390,7390,7390,7390,0
|
|
20230623,131400,239284770,7390,7400,7400,7380,736
|
|
20230623,131300,233851700,7400,7400,7400,7400,1
|
|
20230623,131200,233844300,7400,7400,7400,7400,2
|
|
20230623,131100,233829500,7400,7400,7400,7400,2
|
|
20230623,131000,233814700,7400,7400,7400,7400,1
|
|
20230623,130900,233807300,7400,7400,7400,7400,0
|
|
20230623,130800,233807300,7400,7400,7400,7400,0
|
|
20230623,130700,233807300,7400,7400,7400,7400,0
|
|
20230623,130600,233807300,7400,7400,7400,7400,0
|
|
20230623,130500,233807300,7400,7400,7400,7400,0
|
|
20230623,130400,233807300,7400,7400,7400,7400,0
|
|
20230623,130300,233807300,7400,7400,7400,7400,0
|
|
20230623,130200,233807300,7400,7400,7400,7400,5
|
|
20230623,130100,233770300,7400,7400,7400,7400,0
|
|
20230623,130000,233770300,7400,7400,7400,7400,0
|
|
20230623,125900,233770300,7400,7400,7400,7400,14
|
|
20230623,125800,233666700,7400,7400,7400,7400,0
|
|
20230623,125700,233666700,7400,7400,7400,7400,0
|
|
20230623,125600,233666700,7400,7400,7400,7400,0
|
|
20230623,125500,233666700,7400,7400,7400,7400,0
|
|
20230623,125400,233666700,7400,7400,7400,7400,0
|
|
20230623,125300,233666700,7400,7400,7400,7400,10
|
|
20230623,125200,233592700,7390,7390,7390,7390,0
|
|
20230623,125100,233592700,7390,7390,7390,7390,98
|
|
20230623,125000,232868480,7390,7390,7390,7390,5
|
|
20230623,124900,232831530,7390,7390,7390,7390,0
|
|
20230623,124800,232831530,7390,7390,7390,7390,147
|
|
20230623,124700,231745200,7400,7400,7400,7400,0
|
|
20230623,124600,231745200,7400,7400,7400,7400,140
|
|
20230623,124500,230709200,7400,7400,7400,7400,0
|
|
20230623,124400,230709200,7400,7400,7400,7400,0
|
|
20230623,124300,230709200,7400,7400,7400,7400,0
|
|
20230623,124200,230709200,7400,7400,7400,7400,0
|
|
20230623,124100,230709200,7400,7400,7400,7400,0
|
|
20230623,124000,230709200,7400,7400,7400,7400,0
|
|
20230623,123900,230709200,7400,7400,7400,7400,1
|
|
20230623,123800,230701800,7390,7390,7390,7390,0
|
|
20230623,123700,230701800,7390,7390,7390,7390,3
|
|
20230623,123600,230679630,7400,7400,7400,7400,0
|
|
20230623,123500,230679630,7400,7400,7400,7400,0
|
|
20230623,123400,230679630,7400,7400,7400,7400,0
|
|
20230623,123300,230679630,7400,7400,7400,7400,0
|
|
20230623,123200,230679630,7400,7400,7400,7400,0
|
|
20230623,123100,230679630,7400,7400,7400,7400,0
|
|
20230623,123000,230679630,7400,7400,7400,7400,0
|
|
20230623,122900,230679630,7400,7400,7400,7400,0
|
|
20230623,122800,230679630,7400,7400,7400,7400,0
|
|
20230623,122700,230679630,7400,7400,7400,7400,0
|
|
20230623,122600,230679630,7400,7400,7400,7400,0
|
|
20230623,122500,230679630,7400,7400,7400,7400,10
|
|
20230623,122400,230605630,7400,7400,7400,7400,0
|
|
20230623,122300,230605630,7400,7400,7400,7400,0
|
|
20230623,122200,230605630,7400,7400,7400,7400,0
|
|
20230623,122100,230605630,7400,7400,7400,7400,0
|
|
20230623,122000,230605630,7400,7400,7400,7400,0
|
|
20230623,121900,230605630,7400,7400,7400,7400,0
|
|
20230623,121800,230605630,7400,7400,7400,7400,0
|
|
20230623,121700,230605630,7400,7400,7400,7400,0
|
|
20230623,121600,230605630,7400,7400,7400,7390,4
|
|
20230623,121500,230576040,7410,7410,7410,7410,0
|
|
20230623,121400,230576040,7410,7410,7410,7410,1
|
|
20230623,121300,230568630,7410,7410,7410,7410,0
|
|
20230623,121200,230568630,7410,7370,7410,7370,7
|
|
20230623,121100,230516970,7360,7380,7380,7360,542
|
|
20230623,121000,226525300,7400,7400,7400,7400,4
|
|
20230623,120900,226495700,7400,7400,7400,7400,0
|
|
20230623,120800,226495700,7400,7400,7400,7400,41
|
|
20230623,120700,226192300,7410,7410,7410,7410,0
|
|
20230623,120600,226192300,7410,7410,7410,7410,0
|
|
20230623,120500,226192300,7410,7410,7410,7410,0
|
|
20230623,120400,226192300,7410,7400,7410,7400,212
|
|
20230623,120300,224623490,7400,7400,7400,7400,0
|
|
20230623,120200,224623490,7400,7400,7400,7400,3
|
|
20230623,120100,224601290,7400,7400,7400,7400,100
|
|
20230623,120000,223861290,7400,7400,7400,7400,0
|
|
20230623,115900,223861290,7400,7400,7400,7400,1
|
|
20230623,115800,223853890,7390,7390,7390,7390,200
|
|
20230623,115700,222375890,7380,7380,7380,7380,0
|
|
20230623,115600,222375890,7380,7380,7380,7380,0
|
|
20230623,115500,222375890,7380,7380,7380,7380,132
|
|
20230623,115400,221401730,7380,7380,7380,7380,0
|
|
20230623,115300,221401730,7380,7380,7380,7380,0
|
|
20230623,115200,221401730,7380,7390,7390,7380,89
|
|
20230623,115100,220744500,7400,7400,7400,7400,0
|
|
20230623,115000,220744500,7400,7400,7400,7400,0
|
|
20230623,114900,220744500,7400,7400,7400,7400,1
|
|
20230623,114800,220737100,7380,7380,7380,7380,0
|
|
20230623,114700,220737100,7380,7380,7380,7380,0
|
|
20230623,114600,220737100,7380,7380,7380,7380,0
|
|
20230623,114500,220737100,7380,7380,7380,7380,0
|
|
20230623,114400,220737100,7380,7380,7380,7380,0
|
|
20230623,114300,220737100,7380,7380,7380,7380,0
|
|
20230623,114200,220737100,7380,7380,7380,7380,6
|
|
20230623,114100,220692820,7390,7390,7390,7390,0
|
|
20230623,114000,220692820,7390,7390,7390,7390,0
|
|
20230623,113900,220692820,7390,7390,7390,7390,0
|
|
20230623,113800,220692820,7390,7390,7390,7390,2
|
|
20230623,113700,220678040,7390,7390,7390,7390,100
|
|
20230623,113600,219939040,7390,7390,7390,7390,0
|
|
20230623,113500,219939040,7390,7390,7390,7390,0
|
|
20230623,113400,219939040,7390,7390,7390,7390,0
|
|
20230623,113300,219939040,7390,7390,7390,7390,0
|
|
20230623,113200,219939040,7390,7390,7390,7390,0
|
|
20230623,113100,219939040,7390,7390,7390,7390,0
|
|
20230623,113000,219939040,7390,7390,7390,7390,0
|
|
20230623,112900,219939040,7390,7390,7390,7390,0
|
|
20230623,112800,219939040,7390,7390,7390,7390,0
|
|
20230623,112700,219939040,7390,7390,7390,7390,1
|
|
20230623,112600,219931650,7350,7350,7350,7350,0
|
|
20230623,112500,219931650,7350,7350,7350,7350,0
|
|
20230623,112400,219931650,7350,7390,7390,7350,235
|
|
20230623,112300,218204350,7360,7370,7370,7360,20
|
|
20230623,112200,218057140,7400,7400,7400,7400,0
|
|
20230623,112100,218057140,7400,7400,7400,7400,1
|
|
20230623,112000,218049740,7400,7400,7400,7400,0
|
|
20230623,111900,218049740,7400,7400,7400,7400,0
|
|
20230623,111800,218049740,7400,7400,7400,7400,0
|
|
20230623,111700,218049740,7400,7400,7400,7400,100
|
|
20230623,111600,217309740,7410,7410,7410,7410,0
|
|
20230623,111500,217309740,7410,7410,7410,7410,0
|
|
20230623,111400,217309740,7410,7410,7410,7410,0
|
|
20230623,111300,217309740,7410,7350,7410,7350,260
|
|
20230623,111200,215398680,7360,7360,7360,7360,100
|
|
20230623,111100,214662680,7360,7360,7360,7360,187
|
|
20230623,111000,213286360,7400,7400,7400,7400,0
|
|
20230623,110900,213286360,7400,7400,7400,7400,0
|
|
20230623,110800,213286360,7400,7400,7400,7400,0
|
|
20230623,110700,213286360,7400,7400,7400,7400,0
|
|
20230623,110600,213286360,7400,7400,7400,7400,100
|
|
20230623,110500,212546360,7400,7400,7400,7400,0
|
|
20230623,110400,212546360,7400,7400,7400,7400,167
|
|
20230623,110300,211310560,7400,7400,7400,7400,0
|
|
20230623,110200,211310560,7400,7400,7400,7400,0
|
|
20230623,110100,211310560,7400,7360,7400,7360,9
|
|
20230623,110000,211244280,7400,7400,7400,7400,0
|
|
20230623,105900,211244280,7400,7360,7400,7360,3
|
|
20230623,105800,211222160,7360,7400,7400,7360,352
|
|
20230623,105700,208625740,7400,7400,7400,7400,20
|
|
20230623,105600,208477740,7400,7400,7400,7400,0
|
|
20230623,105500,208477740,7400,7400,7400,7400,0
|
|
20230623,105400,208477740,7400,7380,7400,7380,2
|
|
20230623,105300,208462960,7380,7380,7380,7380,0
|
|
20230623,105200,208462960,7380,7380,7380,7380,4
|
|
20230623,105100,208433440,7390,7390,7390,7390,0
|
|
20230623,105000,208433440,7390,7390,7390,7390,0
|
|
20230623,104900,208433440,7390,7390,7390,7390,1
|
|
20230623,104800,208426050,7390,7390,7390,7390,0
|
|
20230623,104700,208426050,7390,7390,7390,7390,300
|
|
20230623,104600,206209050,7390,7390,7390,7390,0
|
|
20230623,104500,206209050,7390,7390,7390,7390,0
|
|
20230623,104400,206209050,7390,7390,7390,7390,0
|
|
20230623,104300,206209050,7390,7390,7390,7390,0
|
|
20230623,104200,206209050,7390,7390,7390,7390,5
|
|
20230623,104100,206172100,7390,7390,7390,7390,0
|
|
20230623,104000,206172100,7390,7390,7390,7390,0
|
|
20230623,103900,206172100,7390,7390,7390,7390,1
|
|
20230623,103800,206164710,7400,7400,7400,7400,0
|
|
20230623,103700,206164710,7400,7400,7400,7400,0
|
|
20230623,103600,206164710,7400,7400,7400,7400,0
|
|
20230623,103500,206164710,7400,7400,7400,7400,0
|
|
20230623,103400,206164710,7400,7400,7400,7400,0
|
|
20230623,103300,206164710,7400,7400,7400,7400,500
|
|
20230623,103200,202464710,7400,7400,7400,7400,0
|
|
20230623,103100,202464710,7400,7400,7400,7400,0
|
|
20230623,103000,202464710,7400,7390,7400,7320,347
|
|
20230623,102900,199919890,7390,7390,7390,7390,0
|
|
20230623,102800,199919890,7390,7390,7390,7390,0
|
|
20230623,102700,199919890,7390,7390,7390,7390,0
|
|
20230623,102600,199919890,7390,7390,7390,7390,0
|
|
20230623,102500,199919890,7390,7370,7390,7300,7264
|
|
20230623,102400,146683830,7410,7410,7410,7410,0
|
|
20230623,102300,146683830,7410,7410,7410,7410,0
|
|
20230623,102200,146683830,7410,7400,7410,7400,3001
|
|
20230623,102100,124476420,7360,7380,7400,7360,242
|
|
20230623,102000,122694240,7380,7410,7410,7370,1547
|
|
20230623,101900,111268670,7450,7450,7450,7450,0
|
|
20230623,101800,111268670,7450,7450,7450,7450,0
|
|
20230623,101700,111268670,7450,7450,7450,7450,0
|
|
20230623,101600,111268670,7450,7450,7450,7450,0
|
|
20230623,101500,111268670,7450,7450,7450,7450,0
|
|
20230623,101400,111268670,7450,7450,7450,7450,0
|
|
20230623,101300,111268670,7450,7450,7450,7450,0
|
|
20230623,101200,111268670,7450,7450,7450,7450,0
|
|
20230623,101100,111268670,7450,7450,7450,7450,67
|
|
20230623,101000,110769520,7450,7450,7450,7450,0
|
|
20230623,100900,110769520,7450,7450,7450,7450,1
|
|
20230623,100800,110762070,7390,7440,7440,7390,360
|
|
20230623,100700,108093670,7440,7440,7440,7440,1
|
|
20230623,100600,108086230,7390,7450,7450,7390,1171
|
|
20230623,100500,99416940,7460,7460,7460,7460,0
|
|
20230623,100400,99416940,7460,7460,7460,7460,0
|
|
20230623,100300,99416940,7460,7460,7460,7460,0
|
|
20230623,100200,99416940,7460,7450,7460,7450,14
|
|
20230623,100100,99312530,7450,7450,7450,7450,0
|
|
20230623,100000,99312530,7450,7470,7470,7450,2
|
|
20230623,095900,99297610,7450,7460,7470,7450,24
|
|
20230623,095800,99118570,7460,7440,7470,7440,530
|
|
20230623,095700,95175280,7440,7440,7440,7440,33
|
|
20230623,095600,94929760,7440,7440,7440,7440,218
|
|
20230623,095500,93307840,7440,7440,7440,7440,0
|
|
20230623,095400,93307840,7440,7440,7440,7440,0
|
|
20230623,095300,93307840,7440,7440,7440,7440,0
|
|
20230623,095200,93307840,7440,7440,7440,7440,145
|
|
20230623,095100,92229040,7440,7440,7440,7440,232
|
|
20230623,095000,90502960,7440,7430,7440,7430,28
|
|
20230623,094900,90294740,7440,7440,7440,7440,0
|
|
20230623,094800,90294740,7440,7440,7440,7440,0
|
|
20230623,094700,90294740,7440,7440,7440,7440,0
|
|
20230623,094600,90294740,7440,7440,7440,7440,0
|
|
20230623,094500,90294740,7440,7410,7440,7410,8
|
|
20230623,094400,90235430,7410,7410,7440,7410,1119
|
|
20230623,094300,81939490,7410,7400,7410,7400,161
|
|
20230623,094200,80748080,7400,7400,7400,7400,0
|
|
20230623,094100,80748080,7400,7400,7400,7400,0
|
|
20230623,094000,80748080,7400,7400,7400,7400,0
|
|
20230623,093900,80748080,7400,7400,7400,7400,5
|
|
20230623,093800,80711080,7400,7400,7400,7370,488
|
|
20230623,093700,77110820,7400,7400,7400,7400,101
|
|
20230623,093600,76363420,7400,7400,7400,7400,100
|
|
20230623,093500,75623420,7400,7400,7400,7400,37
|
|
20230623,093400,75349620,7370,7370,7400,7370,78
|
|
20230623,093300,74774730,7370,7400,7400,7370,402
|
|
20230623,093200,71809550,7400,7400,7420,7400,103
|
|
20230623,093100,71047330,7420,7420,7420,7420,1
|
|
20230623,093000,71039910,7410,7410,7410,7410,1
|
|
20230623,092900,71032500,7410,7410,7410,7410,0
|
|
20230623,092800,71032500,7410,7400,7410,7400,28
|
|
20230623,092700,70825290,7400,7400,7400,7400,0
|
|
20230623,092600,70825290,7400,7380,7400,7380,545
|
|
20230623,092500,66795360,7400,7400,7400,7400,0
|
|
20230623,092400,66795360,7400,7400,7400,7400,99
|
|
20230623,092300,66062760,7400,7370,7410,7370,9
|
|
20230623,092200,65996240,7370,7370,7370,7370,17
|
|
20230623,092100,65870950,7430,7390,7430,7360,3386
|
|
20230623,092000,40907370,7410,7410,7430,7400,692
|
|
20230623,091900,35786000,7420,7420,7420,7420,8
|
|
20230623,091800,35726640,7430,7430,7430,7430,0
|
|
20230623,091700,35726640,7430,7430,7430,7430,1
|
|
20230623,091600,35719210,7420,7430,7430,7420,19
|
|
20230623,091500,35578220,7410,7430,7430,7410,804
|
|
20230623,091400,29614370,7440,7450,7450,7430,1049
|
|
20230623,091300,21815710,7490,7450,7490,7430,513
|
|
20230623,091200,17998040,7490,7450,7500,7440,24
|
|
20230623,091100,17819260,7450,7440,7450,7440,11
|
|
20230623,091000,17737410,7450,7500,7500,7450,374
|
|
20230623,090900,14937970,7500,7500,7500,7490,48
|
|
20230623,090800,14578190,7500,7490,7500,7490,334
|
|
20230623,090700,12074520,7490,7490,7490,7460,27
|
|
20230623,090600,11873040,7470,7460,7470,7460,136
|
|
20230623,090500,10858470,7470,7470,7470,7470,1
|
|
20230623,090400,10851000,7480,7480,7480,7480,0
|
|
20230623,090300,10851000,7480,7480,7480,7480,2
|
|
20230623,090200,10836040,7480,7490,7490,7480,22
|
|
20230623,090100,10671280,7490,7430,7490,7430,538
|
|
20230623,090000,6648880,7450,7510,7510,7450,889
|