882 lines
45 KiB
CSV
882 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233900,430197350,18910,18910,18910,18910,390
|
|
20230621,233800,430197350,18910,18910,18910,18910,0
|
|
20230621,233700,430197350,18910,18910,18910,18910,0
|
|
20230621,233600,430197350,18910,18910,18910,18910,0
|
|
20230621,233500,430197350,18910,18910,18910,18910,0
|
|
20230621,233400,430197350,18910,18910,18910,18910,0
|
|
20230621,233300,430197350,18910,18910,18910,18910,0
|
|
20230621,233200,430197350,18910,18910,18910,18910,0
|
|
20230621,233100,430197350,18910,18910,18910,18910,0
|
|
20230621,233000,430197350,18910,18910,18910,18910,0
|
|
20230621,232900,430197350,18910,18910,18910,18910,0
|
|
20230621,232800,430197350,18910,18910,18910,18910,0
|
|
20230621,232700,430197350,18910,18910,18910,18910,0
|
|
20230621,232600,430197350,18910,18910,18910,18910,0
|
|
20230621,232500,430197350,18910,18910,18910,18910,0
|
|
20230621,232400,430197350,18910,18910,18910,18910,0
|
|
20230621,232300,430197350,18910,18910,18910,18910,0
|
|
20230621,232200,430197350,18910,18910,18910,18910,0
|
|
20230621,232100,430197350,18910,18910,18910,18910,0
|
|
20230621,232000,430197350,18910,18910,18910,18910,0
|
|
20230621,231900,430197350,18910,18910,18910,18910,0
|
|
20230621,231800,430197350,18910,18910,18910,18910,0
|
|
20230621,231700,430197350,18910,18910,18910,18910,0
|
|
20230621,231600,430197350,18910,18910,18910,18910,0
|
|
20230621,231500,430197350,18910,18910,18910,18910,0
|
|
20230621,231400,430197350,18910,18910,18910,18910,0
|
|
20230621,231300,430197350,18910,18910,18910,18910,0
|
|
20230621,231200,430197350,18910,18910,18910,18910,0
|
|
20230621,231100,430197350,18910,18910,18910,18910,0
|
|
20230621,231000,430197350,18910,18910,18910,18910,0
|
|
20230621,230900,430197350,18910,18910,18910,18910,390
|
|
20230621,230800,430197350,18910,18910,18910,18910,0
|
|
20230621,230700,430197350,18910,18910,18910,18910,0
|
|
20230621,230600,430197350,18910,18910,18910,18910,0
|
|
20230621,230500,430197350,18910,18910,18910,18910,0
|
|
20230621,230400,430197350,18910,18910,18910,18910,0
|
|
20230621,230300,430197350,18910,18910,18910,18910,0
|
|
20230621,230200,430197350,18910,18910,18910,18910,0
|
|
20230621,230100,430197350,18910,18910,18910,18910,0
|
|
20230621,230000,430197350,18910,18910,18910,18910,0
|
|
20230621,225900,430197350,18910,18910,18910,18910,0
|
|
20230621,225800,430197350,18910,18910,18910,18910,0
|
|
20230621,225700,430197350,18910,18910,18910,18910,0
|
|
20230621,225600,430197350,18910,18910,18910,18910,0
|
|
20230621,225500,430197350,18910,18910,18910,18910,0
|
|
20230621,225400,430197350,18910,18910,18910,18910,0
|
|
20230621,225300,430197350,18910,18910,18910,18910,0
|
|
20230621,225200,430197350,18910,18910,18910,18910,0
|
|
20230621,225100,430197350,18910,18910,18910,18910,0
|
|
20230621,225000,430197350,18910,18910,18910,18910,0
|
|
20230621,224900,430197350,18910,18910,18910,18910,0
|
|
20230621,224800,430197350,18910,18910,18910,18910,0
|
|
20230621,224700,430197350,18910,18910,18910,18910,0
|
|
20230621,224600,430197350,18910,18910,18910,18910,0
|
|
20230621,224500,430197350,18910,18910,18910,18910,0
|
|
20230621,224400,430197350,18910,18910,18910,18910,0
|
|
20230621,224300,430197350,18910,18910,18910,18910,0
|
|
20230621,224200,430197350,18910,18910,18910,18910,0
|
|
20230621,224100,430197350,18910,18910,18910,18910,0
|
|
20230621,224000,430197350,18910,18910,18910,18910,0
|
|
20230621,223900,430197350,18910,18910,18910,18910,390
|
|
20230621,223800,430197350,18910,18910,18910,18910,0
|
|
20230621,223700,430197350,18910,18910,18910,18910,0
|
|
20230621,223600,430197350,18910,18910,18910,18910,0
|
|
20230621,223500,430197350,18910,18910,18910,18910,0
|
|
20230621,223400,430197350,18910,18910,18910,18910,0
|
|
20230621,223300,430197350,18910,18910,18910,18910,0
|
|
20230621,223200,430197350,18910,18910,18910,18910,0
|
|
20230621,223100,430197350,18910,18910,18910,18910,0
|
|
20230621,223000,430197350,18910,18910,18910,18910,0
|
|
20230621,222900,430197350,18910,18910,18910,18910,0
|
|
20230621,222800,430197350,18910,18910,18910,18910,0
|
|
20230621,222700,430197350,18910,18910,18910,18910,0
|
|
20230621,222600,430197350,18910,18910,18910,18910,0
|
|
20230621,222500,430197350,18910,18910,18910,18910,0
|
|
20230621,222400,430197350,18910,18910,18910,18910,0
|
|
20230621,222300,430197350,18910,18910,18910,18910,0
|
|
20230621,222200,430197350,18910,18910,18910,18910,0
|
|
20230621,222100,430197350,18910,18910,18910,18910,0
|
|
20230621,222000,430197350,18910,18910,18910,18910,0
|
|
20230621,221900,430197350,18910,18910,18910,18910,0
|
|
20230621,221800,430197350,18910,18910,18910,18910,0
|
|
20230621,221700,430197350,18910,18910,18910,18910,0
|
|
20230621,221600,430197350,18910,18910,18910,18910,0
|
|
20230621,221500,430197350,18910,18910,18910,18910,0
|
|
20230621,221400,430197350,18910,18910,18910,18910,0
|
|
20230621,221300,430197350,18910,18910,18910,18910,0
|
|
20230621,221200,430197350,18910,18910,18910,18910,0
|
|
20230621,221100,430197350,18910,18910,18910,18910,0
|
|
20230621,221000,430197350,18910,18910,18910,18910,0
|
|
20230621,220900,430197350,18910,18910,18910,18910,390
|
|
20230621,220800,430197350,18910,18910,18910,18910,0
|
|
20230621,220700,430197350,18910,18910,18910,18910,0
|
|
20230621,220600,430197350,18910,18910,18910,18910,0
|
|
20230621,220500,430197350,18910,18910,18910,18910,0
|
|
20230621,220400,430197350,18910,18910,18910,18910,0
|
|
20230621,220300,430197350,18910,18910,18910,18910,0
|
|
20230621,220200,430197350,18910,18910,18910,18910,0
|
|
20230621,220100,430197350,18910,18910,18910,18910,0
|
|
20230621,220000,430197350,18910,18910,18910,18910,0
|
|
20230621,215900,430197350,18910,18910,18910,18910,0
|
|
20230621,215800,430197350,18910,18910,18910,18910,0
|
|
20230621,215700,430197350,18910,18910,18910,18910,0
|
|
20230621,215600,430197350,18910,18910,18910,18910,0
|
|
20230621,215500,430197350,18910,18910,18910,18910,0
|
|
20230621,215400,430197350,18910,18910,18910,18910,0
|
|
20230621,215300,430197350,18910,18910,18910,18910,0
|
|
20230621,215200,430197350,18910,18910,18910,18910,0
|
|
20230621,215100,430197350,18910,18910,18910,18910,0
|
|
20230621,215000,430197350,18910,18910,18910,18910,0
|
|
20230621,214900,430197350,18910,18910,18910,18910,0
|
|
20230621,214800,430197350,18910,18910,18910,18910,0
|
|
20230621,214700,430197350,18910,18910,18910,18910,0
|
|
20230621,214600,430197350,18910,18910,18910,18910,0
|
|
20230621,214500,430197350,18910,18910,18910,18910,0
|
|
20230621,214400,430197350,18910,18910,18910,18910,0
|
|
20230621,214300,430197350,18910,18910,18910,18910,0
|
|
20230621,214200,430197350,18910,18910,18910,18910,0
|
|
20230621,214100,430197350,18910,18910,18910,18910,0
|
|
20230621,214000,430197350,18910,18910,18910,18910,0
|
|
20230621,213900,430197350,18910,18910,18910,18910,390
|
|
20230621,213800,430197350,18910,18910,18910,18910,0
|
|
20230621,213700,430197350,18910,18910,18910,18910,0
|
|
20230621,213600,430197350,18910,18910,18910,18910,0
|
|
20230621,213500,430197350,18910,18910,18910,18910,0
|
|
20230621,213400,430197350,18910,18910,18910,18910,0
|
|
20230621,213300,430197350,18910,18910,18910,18910,0
|
|
20230621,213200,430197350,18910,18910,18910,18910,0
|
|
20230621,213100,430197350,18910,18910,18910,18910,0
|
|
20230621,213000,430197350,18910,18910,18910,18910,0
|
|
20230621,212900,430197350,18910,18910,18910,18910,0
|
|
20230621,212800,430197350,18910,18910,18910,18910,0
|
|
20230621,212700,430197350,18910,18910,18910,18910,0
|
|
20230621,212600,430197350,18910,18910,18910,18910,0
|
|
20230621,212500,430197350,18910,18910,18910,18910,0
|
|
20230621,212400,430197350,18910,18910,18910,18910,0
|
|
20230621,212300,430197350,18910,18910,18910,18910,0
|
|
20230621,212200,430197350,18910,18910,18910,18910,0
|
|
20230621,212100,430197350,18910,18910,18910,18910,0
|
|
20230621,212000,430197350,18910,18910,18910,18910,0
|
|
20230621,211900,430197350,18910,18910,18910,18910,0
|
|
20230621,211800,430197350,18910,18910,18910,18910,0
|
|
20230621,211700,430197350,18910,18910,18910,18910,0
|
|
20230621,211600,430197350,18910,18910,18910,18910,0
|
|
20230621,211500,430197350,18910,18910,18910,18910,0
|
|
20230621,211400,430197350,18910,18910,18910,18910,0
|
|
20230621,211300,430197350,18910,18910,18910,18910,0
|
|
20230621,211200,430197350,18910,18910,18910,18910,0
|
|
20230621,211100,430197350,18910,18910,18910,18910,0
|
|
20230621,211000,430197350,18910,18910,18910,18910,0
|
|
20230621,210900,430197350,18910,18910,18910,18910,390
|
|
20230621,210800,430197350,18910,18910,18910,18910,0
|
|
20230621,210700,430197350,18910,18910,18910,18910,0
|
|
20230621,210600,430197350,18910,18910,18910,18910,0
|
|
20230621,210500,430197350,18910,18910,18910,18910,0
|
|
20230621,210400,430197350,18910,18910,18910,18910,0
|
|
20230621,210300,430197350,18910,18910,18910,18910,0
|
|
20230621,210200,430197350,18910,18910,18910,18910,0
|
|
20230621,210100,430197350,18910,18910,18910,18910,0
|
|
20230621,210000,430197350,18910,18910,18910,18910,0
|
|
20230621,205900,430197350,18910,18910,18910,18910,0
|
|
20230621,205800,430197350,18910,18910,18910,18910,0
|
|
20230621,205700,430197350,18910,18910,18910,18910,0
|
|
20230621,205600,430197350,18910,18910,18910,18910,0
|
|
20230621,205500,430197350,18910,18910,18910,18910,0
|
|
20230621,205400,430197350,18910,18910,18910,18910,0
|
|
20230621,205300,430197350,18910,18910,18910,18910,0
|
|
20230621,205200,430197350,18910,18910,18910,18910,0
|
|
20230621,205100,430197350,18910,18910,18910,18910,0
|
|
20230621,205000,430197350,18910,18910,18910,18910,0
|
|
20230621,204900,430197350,18910,18910,18910,18910,0
|
|
20230621,204800,430197350,18910,18910,18910,18910,0
|
|
20230621,204700,430197350,18910,18910,18910,18910,0
|
|
20230621,204600,430197350,18910,18910,18910,18910,0
|
|
20230621,204500,430197350,18910,18910,18910,18910,0
|
|
20230621,204400,430197350,18910,18910,18910,18910,0
|
|
20230621,204300,430197350,18910,18910,18910,18910,0
|
|
20230621,204200,430197350,18910,18910,18910,18910,0
|
|
20230621,204100,430197350,18910,18910,18910,18910,0
|
|
20230621,204000,430197350,18910,18910,18910,18910,0
|
|
20230621,203900,430197350,18910,18910,18910,18910,390
|
|
20230621,203800,430197350,18910,18910,18910,18910,0
|
|
20230621,203700,430197350,18910,18910,18910,18910,0
|
|
20230621,203600,430197350,18910,18910,18910,18910,0
|
|
20230621,203500,430197350,18910,18910,18910,18910,0
|
|
20230621,203400,430197350,18910,18910,18910,18910,0
|
|
20230621,203300,430197350,18910,18910,18910,18910,0
|
|
20230621,203200,430197350,18910,18910,18910,18910,0
|
|
20230621,203100,430197350,18910,18910,18910,18910,0
|
|
20230621,203000,430197350,18910,18910,18910,18910,0
|
|
20230621,202900,430197350,18910,18910,18910,18910,0
|
|
20230621,202800,430197350,18910,18910,18910,18910,0
|
|
20230621,202700,430197350,18910,18910,18910,18910,0
|
|
20230621,202600,430197350,18910,18910,18910,18910,0
|
|
20230621,202500,430197350,18910,18910,18910,18910,0
|
|
20230621,202400,430197350,18910,18910,18910,18910,0
|
|
20230621,202300,430197350,18910,18910,18910,18910,0
|
|
20230621,202200,430197350,18910,18910,18910,18910,0
|
|
20230621,202100,430197350,18910,18910,18910,18910,0
|
|
20230621,202000,430197350,18910,18910,18910,18910,0
|
|
20230621,201900,430197350,18910,18910,18910,18910,0
|
|
20230621,201800,430197350,18910,18910,18910,18910,0
|
|
20230621,201700,430197350,18910,18910,18910,18910,0
|
|
20230621,201600,430197350,18910,18910,18910,18910,0
|
|
20230621,201500,430197350,18910,18910,18910,18910,0
|
|
20230621,201400,430197350,18910,18910,18910,18910,0
|
|
20230621,201300,430197350,18910,18910,18910,18910,0
|
|
20230621,201200,430197350,18910,18910,18910,18910,0
|
|
20230621,201100,430197350,18910,18910,18910,18910,0
|
|
20230621,201000,430197350,18910,18910,18910,18910,0
|
|
20230621,200900,430197350,18910,18910,18910,18910,390
|
|
20230621,200800,430197350,18910,18910,18910,18910,0
|
|
20230621,200700,430197350,18910,18910,18910,18910,0
|
|
20230621,200600,430197350,18910,18910,18910,18910,0
|
|
20230621,200500,430197350,18910,18910,18910,18910,0
|
|
20230621,200400,430197350,18910,18910,18910,18910,0
|
|
20230621,200300,430197350,18910,18910,18910,18910,0
|
|
20230621,200200,430197350,18910,18910,18910,18910,0
|
|
20230621,200100,430197350,18910,18910,18910,18910,0
|
|
20230621,200000,430197350,18910,18910,18910,18910,0
|
|
20230621,195900,430197350,18910,18910,18910,18910,0
|
|
20230621,195800,430197350,18910,18910,18910,18910,0
|
|
20230621,195700,430197350,18910,18910,18910,18910,0
|
|
20230621,195600,430197350,18910,18910,18910,18910,0
|
|
20230621,195500,430197350,18910,18910,18910,18910,0
|
|
20230621,195400,430197350,18910,18910,18910,18910,0
|
|
20230621,195300,430197350,18910,18910,18910,18910,0
|
|
20230621,195200,430197350,18910,18910,18910,18910,0
|
|
20230621,195100,430197350,18910,18910,18910,18910,0
|
|
20230621,195000,430197350,18910,18910,18910,18910,0
|
|
20230621,194900,430197350,18910,18910,18910,18910,0
|
|
20230621,194800,430197350,18910,18910,18910,18910,0
|
|
20230621,194700,430197350,18910,18910,18910,18910,0
|
|
20230621,194600,430197350,18910,18910,18910,18910,0
|
|
20230621,194500,430197350,18910,18910,18910,18910,0
|
|
20230621,194400,430197350,18910,18910,18910,18910,0
|
|
20230621,194300,430197350,18910,18910,18910,18910,0
|
|
20230621,194200,430197350,18910,18910,18910,18910,0
|
|
20230621,194100,430197350,18910,18910,18910,18910,0
|
|
20230621,194000,430197350,18910,18910,18910,18910,0
|
|
20230621,193900,430197350,18910,18910,18910,18910,390
|
|
20230621,193800,430197350,18910,18910,18910,18910,0
|
|
20230621,193700,430197350,18910,18910,18910,18910,0
|
|
20230621,193600,430197350,18910,18910,18910,18910,0
|
|
20230621,193500,430197350,18910,18910,18910,18910,0
|
|
20230621,193400,430197350,18910,18910,18910,18910,0
|
|
20230621,193300,430197350,18910,18910,18910,18910,0
|
|
20230621,193200,430197350,18910,18910,18910,18910,0
|
|
20230621,193100,430197350,18910,18910,18910,18910,0
|
|
20230621,193000,430197350,18910,18910,18910,18910,0
|
|
20230621,192900,430197350,18910,18910,18910,18910,0
|
|
20230621,192800,430197350,18910,18910,18910,18910,0
|
|
20230621,192700,430197350,18910,18910,18910,18910,0
|
|
20230621,192600,430197350,18910,18910,18910,18910,0
|
|
20230621,192500,430197350,18910,18910,18910,18910,0
|
|
20230621,192400,430197350,18910,18910,18910,18910,0
|
|
20230621,192300,430197350,18910,18910,18910,18910,0
|
|
20230621,192200,430197350,18910,18910,18910,18910,0
|
|
20230621,192100,430197350,18910,18910,18910,18910,0
|
|
20230621,192000,430197350,18910,18910,18910,18910,0
|
|
20230621,191900,430197350,18910,18910,18910,18910,0
|
|
20230621,191800,430197350,18910,18910,18910,18910,0
|
|
20230621,191700,430197350,18910,18910,18910,18910,0
|
|
20230621,191600,430197350,18910,18910,18910,18910,0
|
|
20230621,191500,430197350,18910,18910,18910,18910,0
|
|
20230621,191400,430197350,18910,18910,18910,18910,0
|
|
20230621,191300,430197350,18910,18910,18910,18910,0
|
|
20230621,191200,430197350,18910,18910,18910,18910,0
|
|
20230621,191100,430197350,18910,18910,18910,18910,0
|
|
20230621,191000,430197350,18910,18910,18910,18910,0
|
|
20230621,190900,430197350,18910,18910,18910,18910,390
|
|
20230621,190800,430197350,18910,18910,18910,18910,0
|
|
20230621,190700,430197350,18910,18910,18910,18910,0
|
|
20230621,190600,430197350,18910,18910,18910,18910,0
|
|
20230621,190500,430197350,18910,18910,18910,18910,0
|
|
20230621,190400,430197350,18910,18910,18910,18910,0
|
|
20230621,190300,430197350,18910,18910,18910,18910,0
|
|
20230621,190200,430197350,18910,18910,18910,18910,0
|
|
20230621,190100,430197350,18910,18910,18910,18910,0
|
|
20230621,190000,430197350,18910,18910,18910,18910,0
|
|
20230621,185900,430197350,18910,18910,18910,18910,0
|
|
20230621,185800,430197350,18910,18910,18910,18910,0
|
|
20230621,185700,430197350,18910,18910,18910,18910,0
|
|
20230621,185600,430197350,18910,18910,18910,18910,0
|
|
20230621,185500,430197350,18910,18910,18910,18910,0
|
|
20230621,185400,430197350,18910,18910,18910,18910,0
|
|
20230621,185300,430197350,18910,18910,18910,18910,0
|
|
20230621,185200,430197350,18910,18910,18910,18910,0
|
|
20230621,185100,430197350,18910,18910,18910,18910,0
|
|
20230621,185000,430197350,18910,18910,18910,18910,0
|
|
20230621,184900,430197350,18910,18910,18910,18910,0
|
|
20230621,184800,430197350,18910,18910,18910,18910,0
|
|
20230621,184700,430197350,18910,18910,18910,18910,0
|
|
20230621,184600,430197350,18910,18910,18910,18910,0
|
|
20230621,184500,430197350,18910,18910,18910,18910,0
|
|
20230621,184400,430197350,18910,18910,18910,18910,0
|
|
20230621,184300,430197350,18910,18910,18910,18910,0
|
|
20230621,184200,430197350,18910,18910,18910,18910,0
|
|
20230621,184100,430197350,18910,18910,18910,18910,0
|
|
20230621,184000,430197350,18910,18910,18910,18910,0
|
|
20230621,183900,430197350,18910,18910,18910,18910,390
|
|
20230621,183800,430197350,18910,18910,18910,18910,0
|
|
20230621,183700,430197350,18910,18910,18910,18910,0
|
|
20230621,183600,430197350,18910,18910,18910,18910,0
|
|
20230621,183500,430197350,18910,18910,18910,18910,0
|
|
20230621,183400,430197350,18910,18910,18910,18910,0
|
|
20230621,183300,430197350,18910,18910,18910,18910,0
|
|
20230621,183200,430197350,18910,18910,18910,18910,0
|
|
20230621,183100,430197350,18910,18910,18910,18910,0
|
|
20230621,183000,430197350,18910,18910,18910,18910,0
|
|
20230621,182900,430197350,18910,18910,18910,18910,0
|
|
20230621,182800,430197350,18910,18910,18910,18910,0
|
|
20230621,182700,430197350,18910,18910,18910,18910,0
|
|
20230621,182600,430197350,18910,18910,18910,18910,0
|
|
20230621,182500,430197350,18910,18910,18910,18910,0
|
|
20230621,182400,430197350,18910,18910,18910,18910,0
|
|
20230621,182300,430197350,18910,18910,18910,18910,0
|
|
20230621,182200,430197350,18910,18910,18910,18910,0
|
|
20230621,182100,430197350,18910,18910,18910,18910,0
|
|
20230621,182000,430197350,18910,18910,18910,18910,0
|
|
20230621,181900,430197350,18910,18910,18910,18910,0
|
|
20230621,181800,430197350,18910,18910,18910,18910,0
|
|
20230621,181700,430197350,18910,18910,18910,18910,0
|
|
20230621,181600,430197350,18910,18910,18910,18910,0
|
|
20230621,181500,430197350,18910,18910,18910,18910,0
|
|
20230621,181400,430197350,18910,18910,18910,18910,0
|
|
20230621,181300,430197350,18910,18910,18910,18910,0
|
|
20230621,181200,430197350,18910,18910,18910,18910,0
|
|
20230621,181100,430197350,18910,18910,18910,18910,0
|
|
20230621,181000,430197350,18910,18910,18910,18910,0
|
|
20230621,180900,430197350,18910,18910,18910,18910,390
|
|
20230621,180800,430197350,18910,18910,18910,18910,0
|
|
20230621,180700,430197350,18910,18910,18910,18910,0
|
|
20230621,180600,430197350,18910,18910,18910,18910,0
|
|
20230621,180500,430197350,18910,18910,18910,18910,0
|
|
20230621,180400,430197350,18910,18910,18910,18910,0
|
|
20230621,180300,430197350,18910,18910,18910,18910,0
|
|
20230621,180200,430197350,18910,18910,18910,18910,0
|
|
20230621,180100,430197350,18910,18910,18910,18910,0
|
|
20230621,180000,430197350,18910,18910,18910,18910,0
|
|
20230621,175900,430197350,18910,18910,18910,18910,0
|
|
20230621,175800,430197350,18910,18910,18910,18910,0
|
|
20230621,175700,430197350,18910,18910,18910,18910,0
|
|
20230621,175600,430197350,18910,18910,18910,18910,0
|
|
20230621,175500,430197350,18910,18910,18910,18910,0
|
|
20230621,175400,430197350,18910,18910,18910,18910,0
|
|
20230621,175300,430197350,18910,18910,18910,18910,0
|
|
20230621,175200,430197350,18910,18910,18910,18910,0
|
|
20230621,175100,430197350,18910,18910,18910,18910,0
|
|
20230621,175000,430197350,18910,18910,18910,18910,0
|
|
20230621,174900,430197350,18910,18910,18910,18910,0
|
|
20230621,174800,430197350,18910,18910,18910,18910,0
|
|
20230621,174700,430197350,18910,18910,18910,18910,0
|
|
20230621,174600,430197350,18910,18910,18910,18910,0
|
|
20230621,174500,430197350,18910,18910,18910,18910,0
|
|
20230621,174400,430197350,18910,18910,18910,18910,0
|
|
20230621,174300,430197350,18910,18910,18910,18910,0
|
|
20230621,174200,430197350,18910,18910,18910,18910,0
|
|
20230621,174100,430197350,18910,18910,18910,18910,0
|
|
20230621,174000,430197350,18910,18910,18910,18910,0
|
|
20230621,173900,430197350,18910,18910,18910,18910,390
|
|
20230621,173800,430197350,18910,18910,18910,18910,0
|
|
20230621,173700,430197350,18910,18910,18910,18910,0
|
|
20230621,173600,430197350,18910,18910,18910,18910,0
|
|
20230621,173500,430197350,18910,18910,18910,18910,0
|
|
20230621,173400,430197350,18910,18910,18910,18910,0
|
|
20230621,173300,430197350,18910,18910,18910,18910,0
|
|
20230621,173200,430197350,18910,18910,18910,18910,0
|
|
20230621,173100,430197350,18910,18910,18910,18910,0
|
|
20230621,173000,430197350,18910,18910,18910,18910,0
|
|
20230621,172900,430197350,18910,18910,18910,18910,0
|
|
20230621,172800,430197350,18910,18910,18910,18910,0
|
|
20230621,172700,430197350,18910,18910,18910,18910,0
|
|
20230621,172600,430197350,18910,18910,18910,18910,0
|
|
20230621,172500,430197350,18910,18910,18910,18910,0
|
|
20230621,172400,430197350,18910,18910,18910,18910,0
|
|
20230621,172300,430197350,18910,18910,18910,18910,0
|
|
20230621,172200,430197350,18910,18910,18910,18910,0
|
|
20230621,172100,430197350,18910,18910,18910,18910,0
|
|
20230621,172000,430197350,18910,18910,18910,18910,0
|
|
20230621,171900,430197350,18910,18910,18910,18910,0
|
|
20230621,171800,430197350,18910,18910,18910,18910,0
|
|
20230621,171700,430197350,18910,18910,18910,18910,0
|
|
20230621,171600,430197350,18910,18910,18910,18910,0
|
|
20230621,171500,430197350,18910,18910,18910,18910,0
|
|
20230621,171400,430197350,18910,18910,18910,18910,0
|
|
20230621,171300,430197350,18910,18910,18910,18910,0
|
|
20230621,171200,430197350,18910,18910,18910,18910,0
|
|
20230621,171100,430197350,18910,18910,18910,18910,0
|
|
20230621,171000,430197350,18910,18910,18910,18910,0
|
|
20230621,170900,430197350,18910,18910,18910,18910,390
|
|
20230621,170800,430197350,18910,18910,18910,18910,0
|
|
20230621,170700,430197350,18910,18910,18910,18910,0
|
|
20230621,170600,430197350,18910,18910,18910,18910,0
|
|
20230621,170500,430197350,18910,18910,18910,18910,0
|
|
20230621,170400,430197350,18910,18910,18910,18910,0
|
|
20230621,170300,430197350,18910,18910,18910,18910,0
|
|
20230621,170200,430197350,18910,18910,18910,18910,0
|
|
20230621,170100,430197350,18910,18910,18910,18910,0
|
|
20230621,170000,430197350,18910,18910,18910,18910,0
|
|
20230621,165900,430197350,18910,18910,18910,18910,0
|
|
20230621,165800,430197350,18910,18910,18910,18910,0
|
|
20230621,165700,430197350,18910,18910,18910,18910,0
|
|
20230621,165600,430197350,18910,18910,18910,18910,0
|
|
20230621,165500,430197350,18910,18910,18910,18910,0
|
|
20230621,165400,430197350,18910,18910,18910,18910,0
|
|
20230621,165300,430197350,18910,18910,18910,18910,0
|
|
20230621,165200,430197350,18910,18910,18910,18910,0
|
|
20230621,165100,430197350,18910,18910,18910,18910,0
|
|
20230621,165000,430197350,18910,18910,18910,18910,0
|
|
20230621,164900,430197350,18910,18910,18910,18910,0
|
|
20230621,164800,430197350,18910,18910,18910,18910,0
|
|
20230621,164700,430197350,18910,18910,18910,18910,0
|
|
20230621,164600,430197350,18910,18910,18910,18910,0
|
|
20230621,164500,430197350,18910,18910,18910,18910,0
|
|
20230621,164400,430197350,18910,18910,18910,18910,0
|
|
20230621,164300,430197350,18910,18910,18910,18910,0
|
|
20230621,164200,430197350,18910,18910,18910,18910,0
|
|
20230621,164100,430197350,18910,18910,18910,18910,0
|
|
20230621,164000,430197350,18910,18910,18910,18910,0
|
|
20230621,163900,430197350,18910,18910,18910,18910,390
|
|
20230621,163800,430197350,18910,18910,18910,18910,0
|
|
20230621,163700,430197350,18910,18910,18910,18910,0
|
|
20230621,163600,430197350,18910,18910,18910,18910,0
|
|
20230621,163500,430197350,18910,18910,18910,18910,0
|
|
20230621,163400,430197350,18910,18910,18910,18910,0
|
|
20230621,163300,430197350,18910,18910,18910,18910,0
|
|
20230621,163200,430197350,18910,18910,18910,18910,0
|
|
20230621,163100,430197350,18910,18910,18910,18910,0
|
|
20230621,163000,430197350,18910,18910,18910,18910,0
|
|
20230621,162900,430197350,18910,18910,18910,18910,0
|
|
20230621,162800,430197350,18910,18910,18910,18910,0
|
|
20230621,162700,430197350,18910,18910,18910,18910,0
|
|
20230621,162600,430197350,18910,18910,18910,18910,0
|
|
20230621,162500,430197350,18910,18910,18910,18910,0
|
|
20230621,162400,430197350,18910,18910,18910,18910,0
|
|
20230621,162300,430197350,18910,18910,18910,18910,0
|
|
20230621,162200,430197350,18910,18910,18910,18910,0
|
|
20230621,162100,430197350,18910,18910,18910,18910,0
|
|
20230621,162000,430197350,18910,18910,18910,18910,0
|
|
20230621,161900,430197350,18910,18910,18910,18910,0
|
|
20230621,161800,430197350,18910,18910,18910,18910,0
|
|
20230621,161700,430197350,18910,18910,18910,18910,0
|
|
20230621,161600,430197350,18910,18910,18910,18910,0
|
|
20230621,161500,430197350,18910,18910,18910,18910,0
|
|
20230621,161400,430197350,18910,18910,18910,18910,0
|
|
20230621,161300,430197350,18910,18910,18910,18910,0
|
|
20230621,161200,430197350,18910,18910,18910,18910,0
|
|
20230621,161100,430197350,18910,18910,18910,18910,0
|
|
20230621,161000,430197350,18910,18910,18910,18910,0
|
|
20230621,160900,430197350,18910,18910,18910,18910,390
|
|
20230621,160800,430197350,18910,18910,18910,18910,0
|
|
20230621,160700,430197350,18910,18910,18910,18910,0
|
|
20230621,160600,430197350,18910,18910,18910,18910,0
|
|
20230621,160500,430197350,18910,18910,18910,18910,0
|
|
20230621,160400,430197350,18910,18910,18910,18910,0
|
|
20230621,160300,430197350,18910,18910,18910,18910,0
|
|
20230621,160200,430197350,18910,18910,18910,18910,0
|
|
20230621,160100,430197350,18910,18910,18910,18910,0
|
|
20230621,160000,430197350,18910,18910,18910,18910,0
|
|
20230621,155900,430197350,18910,18910,18910,18910,0
|
|
20230621,155800,430197350,18910,18910,18910,18910,0
|
|
20230621,155700,430197350,18910,18910,18910,18910,0
|
|
20230621,155600,430197350,18910,18910,18910,18910,0
|
|
20230621,155500,430197350,18910,18910,18910,18910,0
|
|
20230621,155400,430197350,18910,18910,18910,18910,0
|
|
20230621,155300,430197350,18910,18910,18910,18910,0
|
|
20230621,155200,430197350,18910,18910,18910,18910,0
|
|
20230621,155100,430197350,18910,18910,18910,18910,0
|
|
20230621,155000,430197350,18910,18910,18910,18910,0
|
|
20230621,154900,430197350,18910,18910,18910,18910,0
|
|
20230621,154800,430197350,18910,18910,18910,18910,0
|
|
20230621,154700,430197350,18910,18910,18910,18910,0
|
|
20230621,154600,430197350,18910,18910,18910,18910,0
|
|
20230621,154500,430197350,18910,18910,18910,18910,0
|
|
20230621,154400,430197350,18910,18910,18910,18910,0
|
|
20230621,154300,430197350,18910,18910,18910,18910,0
|
|
20230621,154200,430197350,18910,18910,18910,18910,0
|
|
20230621,154100,430197350,18910,18910,18910,18910,0
|
|
20230621,154000,430197350,18910,18910,18910,18910,0
|
|
20230621,153900,430197350,18910,18910,18910,18910,390
|
|
20230621,153800,430197350,18910,18910,18910,18910,0
|
|
20230621,153700,430197350,18910,18910,18910,18910,0
|
|
20230621,153600,430197350,18910,18910,18910,18910,0
|
|
20230621,153500,430197350,18910,18910,18910,18910,0
|
|
20230621,153400,430197350,18910,18910,18910,18910,0
|
|
20230621,153300,430197350,18910,18910,18910,18910,0
|
|
20230621,153200,430197350,18910,18910,18910,18910,0
|
|
20230621,153100,430197350,18910,18910,18910,18910,0
|
|
20230621,153000,430197350,18910,18910,18910,18910,390
|
|
20230621,152900,422822450,19000,19000,19000,19000,0
|
|
20230621,152800,422822450,19000,19000,19000,19000,0
|
|
20230621,152700,422822450,19000,19000,19000,19000,0
|
|
20230621,152600,422822450,19000,19000,19000,19000,0
|
|
20230621,152500,422822450,19000,19000,19000,19000,0
|
|
20230621,152400,422822450,19000,19000,19000,19000,0
|
|
20230621,152300,422822450,19000,19000,19000,19000,0
|
|
20230621,152200,422822450,19000,19000,19000,19000,0
|
|
20230621,152100,422822450,19000,19000,19000,19000,0
|
|
20230621,152000,422822450,19000,19000,19000,19000,0
|
|
20230621,151900,422822450,19000,18930,19000,18930,400
|
|
20230621,151800,415241020,18930,18930,18930,18930,118
|
|
20230621,151700,413007280,18930,18930,18930,18930,0
|
|
20230621,151600,413007280,18930,18930,18930,18930,0
|
|
20230621,151500,413007280,18930,18930,18930,18930,3
|
|
20230621,151400,412950490,18950,18950,18950,18950,0
|
|
20230621,151300,412950490,18950,18950,18950,18950,0
|
|
20230621,151200,412950490,18950,18950,18950,18950,0
|
|
20230621,151100,412950490,18950,18950,18950,18950,0
|
|
20230621,151000,412950490,18950,18950,18950,18950,0
|
|
20230621,150900,412950490,18950,18950,18950,18950,1
|
|
20230621,150800,412931540,18930,18930,18930,18930,1
|
|
20230621,150700,412912610,18930,18950,18950,18930,5
|
|
20230621,150600,412817880,18950,18950,18950,18950,0
|
|
20230621,150500,412817880,18950,18950,18950,18950,5
|
|
20230621,150400,412723130,18950,18910,19000,18910,362
|
|
20230621,150300,405870010,18910,18910,18910,18910,0
|
|
20230621,150200,405870010,18910,18910,18910,18910,1
|
|
20230621,150100,405851100,18920,18920,18920,18920,0
|
|
20230621,150000,405851100,18920,18920,18920,18920,0
|
|
20230621,145900,405851100,18920,18920,18920,18920,1
|
|
20230621,145800,405832180,18980,18970,18980,18970,400
|
|
20230621,145700,398242500,18920,18930,18940,18920,475
|
|
20230621,145600,389246520,18920,18940,18940,18920,5
|
|
20230621,145500,389151840,18920,18950,19000,18910,50
|
|
20230621,145400,388205140,19010,18960,19010,18960,254
|
|
20230621,145300,383389250,18980,18950,18980,18950,400
|
|
20230621,145200,375799600,18950,18950,18950,18950,94
|
|
20230621,145100,374018300,18910,18910,18910,18910,1
|
|
20230621,145000,373999390,18910,18910,18910,18910,1
|
|
20230621,144900,373980480,18900,18900,18900,18900,0
|
|
20230621,144800,373980480,18900,18900,18900,18900,0
|
|
20230621,144700,373980480,18900,18900,18900,18900,0
|
|
20230621,144600,373980480,18900,18900,18900,18900,0
|
|
20230621,144500,373980480,18900,18900,18900,18900,0
|
|
20230621,144400,373980480,18900,18900,18900,18900,22
|
|
20230621,144300,373564680,18950,18940,18950,18940,305
|
|
20230621,144200,367787940,18940,18940,18940,18940,0
|
|
20230621,144100,367787940,18940,18940,18940,18940,1
|
|
20230621,144000,367769000,18890,18890,18890,18890,0
|
|
20230621,143900,367769000,18890,18890,18890,18890,40
|
|
20230621,143800,367013400,18890,18890,18890,18890,42
|
|
20230621,143700,366220020,18890,18890,18890,18890,100
|
|
20230621,143600,364331020,18890,18910,18940,18890,307
|
|
20230621,143500,358529110,18920,18950,18950,18920,384
|
|
20230621,143400,351254010,19000,19000,19000,19000,0
|
|
20230621,143300,351254010,19000,19000,19000,19000,0
|
|
20230621,143200,351254010,19000,18950,19000,18950,2
|
|
20230621,143100,351216060,18950,18950,18950,18950,0
|
|
20230621,143000,351216060,18950,18950,18950,18950,0
|
|
20230621,142900,351216060,18950,18950,18950,18950,0
|
|
20230621,142800,351216060,18950,18960,18960,18950,262
|
|
20230621,142700,346248550,18960,18960,18960,18960,0
|
|
20230621,142600,346248550,18960,18960,18960,18960,1
|
|
20230621,142500,346229590,19000,19000,19000,19000,0
|
|
20230621,142400,346229590,19000,19010,19010,19000,13
|
|
20230621,142300,345982490,18970,18970,18970,18970,0
|
|
20230621,142200,345982490,18970,18970,18970,18970,0
|
|
20230621,142100,345982490,18970,18970,18970,18970,0
|
|
20230621,142000,345982490,18970,18970,18970,18970,1
|
|
20230621,141900,345963520,18970,18970,18970,18970,1
|
|
20230621,141800,345944550,19020,19020,19020,19020,0
|
|
20230621,141700,345944550,19020,18960,19020,18960,171
|
|
20230621,141600,342693030,19000,19000,19000,19000,0
|
|
20230621,141500,342693030,19000,19000,19000,19000,1
|
|
20230621,141400,342674030,18960,18960,18960,18960,5
|
|
20230621,141300,342579230,18960,18960,18960,18960,7
|
|
20230621,141200,342446510,18970,18970,18970,18970,0
|
|
20230621,141100,342446510,18970,18970,19000,18970,102
|
|
20230621,141000,340508680,18960,18960,18960,18960,0
|
|
20230621,140900,340508680,18960,18960,18960,18960,0
|
|
20230621,140800,340508680,18960,18960,18960,18960,0
|
|
20230621,140700,340508680,18960,18970,18970,18960,36
|
|
20230621,140600,339825770,18970,18970,18970,18970,0
|
|
20230621,140500,339825770,18970,18970,18970,18970,1
|
|
20230621,140400,339806800,18980,18980,18980,18980,25
|
|
20230621,140300,339332300,18980,18980,18980,18980,0
|
|
20230621,140200,339332300,18980,18980,18980,18980,0
|
|
20230621,140100,339332300,18980,18990,18990,18980,12
|
|
20230621,140000,339104430,18980,18980,18980,18980,4
|
|
20230621,135900,339028510,18970,18970,18970,18970,0
|
|
20230621,135800,339028510,18970,18970,18970,18970,0
|
|
20230621,135700,339028510,18970,18970,18970,18970,2
|
|
20230621,135600,338990570,18970,18970,18970,18970,0
|
|
20230621,135500,338990570,18970,18970,18970,18970,1
|
|
20230621,135400,338971600,18970,18970,18970,18970,0
|
|
20230621,135300,338971600,18970,18970,18970,18970,0
|
|
20230621,135200,338971600,18970,18970,18970,18970,0
|
|
20230621,135100,338971600,18970,18970,18970,18970,0
|
|
20230621,135000,338971600,18970,18970,18970,18970,0
|
|
20230621,134900,338971600,18970,18970,18970,18970,2
|
|
20230621,134800,338933660,18980,18980,18980,18980,0
|
|
20230621,134700,338933660,18980,18980,18980,18980,1
|
|
20230621,134600,338914680,18970,18970,18970,18970,140
|
|
20230621,134500,336258880,18980,18980,18980,18980,0
|
|
20230621,134400,336258880,18980,18980,18980,18980,0
|
|
20230621,134300,336258880,18980,18970,18980,18970,2
|
|
20230621,134200,336220930,18980,18980,18980,18980,17
|
|
20230621,134100,335898270,18980,18980,18980,18980,0
|
|
20230621,134000,335898270,18980,18980,18980,18980,0
|
|
20230621,133900,335898270,18980,18980,18980,18980,0
|
|
20230621,133800,335898270,18980,18980,18980,18980,7
|
|
20230621,133700,335765410,19000,18990,19000,18990,28
|
|
20230621,133600,335233590,18990,18990,18990,18990,1
|
|
20230621,133500,335214600,18990,18990,18990,18990,0
|
|
20230621,133400,335214600,18990,18990,18990,18990,1
|
|
20230621,133300,335195610,18980,18980,18980,18980,0
|
|
20230621,133200,335195610,18980,18980,18980,18980,0
|
|
20230621,133100,335195610,18980,18980,18980,18980,0
|
|
20230621,133000,335195610,18980,18980,18980,18980,1
|
|
20230621,132900,335176630,18990,18990,18990,18990,0
|
|
20230621,132800,335176630,18990,18990,18990,18990,0
|
|
20230621,132700,335176630,18990,18990,18990,18990,0
|
|
20230621,132600,335176630,18990,19010,19010,18990,6
|
|
20230621,132500,335062590,18990,18990,19000,18990,6
|
|
20230621,132400,334948630,18980,18980,18980,18980,1
|
|
20230621,132300,334929650,19020,19020,19020,19020,0
|
|
20230621,132200,334929650,19020,19020,19020,19020,0
|
|
20230621,132100,334929650,19020,19020,19020,19020,0
|
|
20230621,132000,334929650,19020,19020,19020,19020,0
|
|
20230621,131900,334929650,19020,19000,19020,19000,122
|
|
20230621,131800,332611340,19010,19010,19010,19010,1
|
|
20230621,131700,332592330,19020,19020,19020,19020,0
|
|
20230621,131600,332592330,19020,19010,19020,19010,60
|
|
20230621,131500,331451530,19000,19000,19000,19000,108
|
|
20230621,131400,329399530,19000,19000,19000,19000,1
|
|
20230621,131300,329380530,19000,19000,19000,19000,10
|
|
20230621,131200,329190530,19000,19000,19000,19000,0
|
|
20230621,131100,329190530,19000,19000,19000,19000,0
|
|
20230621,131000,329190530,19000,19000,19000,19000,0
|
|
20230621,130900,329190530,19000,19000,19000,19000,0
|
|
20230621,130800,329190530,19000,19000,19000,19000,0
|
|
20230621,130700,329190530,19000,19000,19000,19000,0
|
|
20230621,130600,329190530,19000,19000,19000,19000,0
|
|
20230621,130500,329190530,19000,19000,19000,19000,0
|
|
20230621,130400,329190530,19000,19000,19000,19000,0
|
|
20230621,130300,329190530,19000,19000,19000,19000,0
|
|
20230621,130200,329190530,19000,19000,19000,19000,188
|
|
20230621,130100,325618530,19000,19000,19000,19000,10
|
|
20230621,130000,325428530,19000,19000,19000,19000,2
|
|
20230621,125900,325390530,19000,19000,19000,19000,150
|
|
20230621,125800,322540530,19010,19010,19010,19010,10
|
|
20230621,125700,322350430,19000,19000,19000,19000,0
|
|
20230621,125600,322350430,19000,18990,19000,18990,50
|
|
20230621,125500,321400550,18950,18950,18950,18950,0
|
|
20230621,125400,321400550,18950,18950,18950,18950,0
|
|
20230621,125300,321400550,18950,18960,18960,18950,20
|
|
20230621,125200,321021530,18990,18990,18990,18990,0
|
|
20230621,125100,321021530,18990,18990,18990,18990,0
|
|
20230621,125000,321021530,18990,18990,18990,18990,11
|
|
20230621,124900,320812640,18990,18990,18990,18990,0
|
|
20230621,124800,320812640,18990,18990,18990,18990,0
|
|
20230621,124700,320812640,18990,18990,18990,18990,0
|
|
20230621,124600,320812640,18990,18990,18990,18990,1
|
|
20230621,124500,320793650,18990,18990,18990,18990,1
|
|
20230621,124400,320774660,18960,18960,18960,18960,0
|
|
20230621,124300,320774660,18960,18960,18960,18960,3
|
|
20230621,124200,320717780,18970,18970,18970,18970,0
|
|
20230621,124100,320717780,18970,18970,18970,18970,0
|
|
20230621,124000,320717780,18970,18970,18970,18970,0
|
|
20230621,123900,320717780,18970,18970,18970,18970,0
|
|
20230621,123800,320717780,18970,18970,18970,18970,0
|
|
20230621,123700,320717780,18970,18970,18970,18970,0
|
|
20230621,123600,320717780,18970,18970,18970,18970,0
|
|
20230621,123500,320717780,18970,18970,18970,18970,0
|
|
20230621,123400,320717780,18970,18970,18970,18970,0
|
|
20230621,123300,320717780,18970,18970,19000,18970,71
|
|
20230621,123200,319370340,18970,18970,18970,18970,0
|
|
20230621,123100,319370340,18970,18970,18970,18970,0
|
|
20230621,123000,319370340,18970,18970,18970,18970,0
|
|
20230621,122900,319370340,18970,18970,18970,18970,3
|
|
20230621,122800,319313430,18980,18980,18980,18980,0
|
|
20230621,122700,319313430,18980,18980,18980,18980,3
|
|
20230621,122600,319256490,19000,19000,19000,19000,20
|
|
20230621,122500,318876490,19000,19000,19000,19000,0
|
|
20230621,122400,318876490,19000,19000,19000,19000,0
|
|
20230621,122300,318876490,19000,19000,19000,19000,0
|
|
20230621,122200,318876490,19000,19000,19000,19000,0
|
|
20230621,122100,318876490,19000,19000,19000,19000,15
|
|
20230621,122000,318591490,19000,19000,19000,19000,0
|
|
20230621,121900,318591490,19000,19000,19000,19000,150
|
|
20230621,121800,315741490,19000,19000,19000,19000,0
|
|
20230621,121700,315741490,19000,19000,19000,19000,0
|
|
20230621,121600,315741490,19000,19000,19000,19000,0
|
|
20230621,121500,315741490,19000,19000,19000,19000,0
|
|
20230621,121400,315741490,19000,19000,19000,19000,0
|
|
20230621,121300,315741490,19000,19000,19000,19000,0
|
|
20230621,121200,315741490,19000,19000,19000,19000,0
|
|
20230621,121100,315741490,19000,19000,19000,19000,0
|
|
20230621,121000,315741490,19000,18990,19030,18990,87
|
|
20230621,120900,314088140,18990,18950,18990,18950,200
|
|
20230621,120800,310297230,18950,18950,18950,18950,0
|
|
20230621,120700,310297230,18950,18950,18950,18950,0
|
|
20230621,120600,310297230,18950,18950,18950,18950,10
|
|
20230621,120500,310107730,18950,18940,19000,18940,366
|
|
20230621,120400,303165120,18940,18940,18940,18940,1
|
|
20230621,120300,303146180,18900,18900,18900,18900,0
|
|
20230621,120200,303146180,18900,18900,18900,18900,0
|
|
20230621,120100,303146180,18900,18890,18900,18890,44
|
|
20230621,120000,302314600,18880,18880,18880,18880,2
|
|
20230621,115900,302276840,18880,18880,18880,18880,17
|
|
20230621,115800,301955880,18890,18890,18890,18890,7
|
|
20230621,115700,301823650,18910,18880,18970,18880,328
|
|
20230621,115600,295623350,18880,18890,18890,18880,20
|
|
20230621,115500,295245610,18890,18890,18890,18890,1
|
|
20230621,115400,295226720,18890,18890,18900,18890,119
|
|
20230621,115300,292977660,18890,18890,18900,18880,8
|
|
20230621,115200,292826560,18880,18880,18880,18880,7
|
|
20230621,115100,292694400,18900,18880,18900,18880,15
|
|
20230621,115000,292411020,18880,18880,18880,18880,3
|
|
20230621,114900,292354380,18880,18880,18880,18880,4
|
|
20230621,114800,292278860,18880,18890,18890,18880,8
|
|
20230621,114700,292127770,18890,18890,18890,18890,3
|
|
20230621,114600,292071100,18890,18880,18900,18880,39
|
|
20230621,114500,291334550,18900,18900,18900,18890,550
|
|
20230621,114400,280939800,18900,18900,18900,18900,7
|
|
20230621,114300,280807500,18900,18900,18910,18900,25
|
|
20230621,114200,280334800,18900,18900,18900,18900,0
|
|
20230621,114100,280334800,18900,18900,18910,18900,22
|
|
20230621,114000,279918900,18900,18900,18900,18900,3
|
|
20230621,113900,279862200,18900,18910,18910,18900,232
|
|
20230621,113800,275475090,18920,18950,18950,18920,316
|
|
20230621,113700,269489840,18950,18950,18950,18950,3
|
|
20230621,113600,269432990,18950,18950,18950,18950,5
|
|
20230621,113500,269338240,18950,18950,18950,18950,4
|
|
20230621,113400,269262440,18950,18950,18950,18950,8
|
|
20230621,113300,269110840,18950,18950,18950,18950,26
|
|
20230621,113200,268618140,18950,18960,18960,18950,2
|
|
20230621,113100,268580230,18970,18950,18970,18950,14
|
|
20230621,113000,268314760,18950,18970,18970,18950,6
|
|
20230621,112900,268201020,18980,18950,18990,18950,11
|
|
20230621,112800,267992220,18950,18940,18960,18940,13
|
|
20230621,112700,267745890,18940,18960,18960,18940,10
|
|
20230621,112600,267556420,19000,18920,19000,18920,127
|
|
20230621,112500,265145000,18920,18920,18930,18920,18
|
|
20230621,112400,264804290,18920,18920,18920,18920,1
|
|
20230621,112300,264785370,18920,18920,18920,18920,12
|
|
20230621,112200,264558330,18930,18910,18930,18910,201
|
|
20230621,112100,260753430,18920,18920,18920,18910,11
|
|
20230621,112000,260545360,18910,18910,18910,18910,4
|
|
20230621,111900,260469720,18910,18910,18910,18910,10
|
|
20230621,111800,260280620,18920,18880,18950,18880,18
|
|
20230621,111700,259940480,18880,18880,18880,18880,3
|
|
20230621,111600,259883840,18880,18880,18890,18880,6
|
|
20230621,111500,259770540,18880,18890,18890,18880,10
|
|
20230621,111400,259581670,18890,18880,18890,18880,6
|
|
20230621,111300,259468350,18880,18880,18880,18880,4
|
|
20230621,111200,259392830,18880,18880,18880,18880,10
|
|
20230621,111100,259204030,18880,18880,18880,18880,3
|
|
20230621,111000,259147390,18880,18880,18890,18870,46
|
|
20230621,110900,258278550,18870,18870,18870,18870,4
|
|
20230621,110800,258203070,18870,18870,18870,18860,9
|
|
20230621,110700,258033260,18870,18870,18870,18870,2
|
|
20230621,110600,257995520,18870,18860,18870,18860,28
|
|
20230621,110500,257467170,18870,18860,18870,18860,12
|
|
20230621,110400,257240830,18860,18870,18870,18860,4
|
|
20230621,110300,257165370,18870,18870,18870,18870,5
|
|
20230621,110200,257071020,18870,18870,18870,18870,4
|
|
20230621,110100,256995540,18870,18870,18870,18870,8
|
|
20230621,110000,256844580,18870,18880,18880,18870,17
|
|
20230621,105900,256523690,18870,18880,18880,18870,11
|
|
20230621,105800,256316110,18870,18910,18910,18870,259
|
|
20230621,105700,251423570,18970,18870,18970,18870,12
|
|
20230621,105600,251196510,18870,18870,18870,18870,3
|
|
20230621,105500,251139900,18870,18870,18870,18870,7
|
|
20230621,105400,251007810,18870,18870,18870,18870,7
|
|
20230621,105300,250875720,18870,18870,18880,18870,7
|
|
20230621,105200,250743600,18870,18870,18870,18870,7
|
|
20230621,105100,250611510,18870,18870,18870,18870,12
|
|
20230621,105000,250385070,18870,18870,18870,18870,6
|
|
20230621,104900,250271850,18870,18880,18880,18870,5
|
|
20230621,104800,250177470,18870,18870,18880,18870,14
|
|
20230621,104700,249913230,18870,18870,18870,18870,8
|
|
20230621,104600,249762270,18880,18880,18880,18880,4
|
|
20230621,104500,249686750,18870,18880,18880,18870,4
|
|
20230621,104400,249611250,18880,18880,18880,18880,2
|
|
20230621,104300,249573490,18880,18880,18880,18880,9
|
|
20230621,104200,249403570,18880,18880,18880,18880,14
|
|
20230621,104100,249139250,18880,18880,18880,18880,5
|
|
20230621,104000,249044850,18880,18890,18890,18880,6
|
|
20230621,103900,248931540,18890,18890,18890,18890,14
|
|
20230621,103800,248667080,18890,18890,18890,18890,3
|
|
20230621,103700,248610410,18890,18890,18890,18890,8
|
|
20230621,103600,248459290,18890,18890,18890,18890,3
|
|
20230621,103500,248402620,18890,18890,18890,18890,8
|
|
20230621,103400,248251500,18890,18890,18890,18890,5
|
|
20230621,103300,248157050,18890,18880,18890,18880,99
|
|
20230621,103200,246286960,18880,18910,18910,18880,49
|
|
20230621,103100,245360480,18910,18880,18910,18880,93
|
|
20230621,103000,243601910,18890,18850,18890,18850,443
|
|
20230621,102900,235246320,18850,18870,18870,18850,205
|
|
20230621,102800,231379440,18870,18890,18890,18870,134
|
|
20230621,102700,228849220,18890,18890,18890,18890,4
|
|
20230621,102600,228773660,18890,18890,18890,18890,2
|
|
20230621,102500,228735880,18900,18880,18900,18880,6
|
|
20230621,102400,228622560,18880,18880,18880,18880,9
|
|
20230621,102300,228452640,18880,18880,18880,18880,3
|
|
20230621,102200,228396000,18900,18900,18900,18890,85
|
|
20230621,102100,226789990,18910,18900,19040,18900,36
|
|
20230621,102000,226108780,18900,18900,18900,18900,3
|
|
20230621,101900,226052080,18900,18890,18910,18890,35
|
|
20230621,101800,225390490,18890,18890,18890,18890,2
|
|
20230621,101700,225352710,18890,18890,18890,18890,14
|
|
20230621,101600,225088250,18890,18890,18890,18890,5
|
|
20230621,101500,224993800,18900,18890,18900,18890,2
|
|
20230621,101400,224956010,18890,18890,18900,18890,10
|
|
20230621,101300,224767070,18890,18890,18890,18890,4
|
|
20230621,101200,224691510,18890,18910,18910,18890,11
|
|
20230621,101100,224483550,18920,18910,19050,18900,1313
|
|
20230621,101000,199477710,18910,18930,18930,18910,6
|
|
20230621,100900,199364210,18930,18890,18930,18890,21
|
|
20230621,100800,198966990,18920,18900,18920,18900,52
|
|
20230621,100700,197983390,18890,18880,18890,18880,7
|
|
20230621,100600,197851220,18880,18910,18910,18840,2121
|
|
20230621,100500,157840660,18930,18950,18960,18910,622
|
|
20230621,100400,146065420,18960,18970,18980,18960,384
|
|
20230621,100300,138778140,18970,18970,18970,18970,4
|
|
20230621,100200,138702260,18970,18960,18970,18960,12
|
|
20230621,100100,138474710,18960,18960,18960,18960,9
|
|
20230621,100000,138304070,18960,18970,18980,18960,100
|
|
20230621,095900,136406870,18970,18980,18980,18970,26
|
|
20230621,095800,135913410,18980,18980,18980,18980,10
|
|
20230621,095700,135723610,18990,18980,18990,18980,15
|
|
20230621,095600,135438810,18980,19000,19000,18980,61
|
|
20230621,095500,134280080,19000,19000,19000,19000,5
|
|
20230621,095400,134185080,19000,19000,19000,19000,6
|
|
20230621,095300,134071080,19000,19000,19000,19000,1
|
|
20230621,095200,134052080,19000,19000,19000,19000,2
|
|
20230621,095100,134014080,19000,18990,19050,18980,515
|
|
20230621,095000,124214240,18980,18980,18980,18980,0
|
|
20230621,094900,124214240,18980,18970,19030,18970,32
|
|
20230621,094800,123606570,18970,18990,18990,18970,367
|
|
20230621,094700,116640240,18970,18990,18990,18970,123
|
|
20230621,094600,114305510,18990,19010,19010,18990,438
|
|
20230621,094500,105981740,19010,19010,19010,19010,5
|
|
20230621,094400,105886690,19010,19030,19030,19000,169
|
|
20230621,094300,102672470,19030,19030,19030,19030,3
|
|
20230621,094200,102615380,19020,19020,19030,19020,6
|
|
20230621,094100,102501230,19020,19030,19050,19020,10
|
|
20230621,094000,102310970,19020,19020,19020,19010,8
|
|
20230621,093900,102158830,19010,19020,19020,19010,15
|
|
20230621,093800,101873570,19030,19010,19030,19010,13
|
|
20230621,093700,101626380,19050,19050,19050,19050,300
|
|
20230621,093600,95911380,19050,18990,19050,18990,680
|
|
20230621,093500,82963170,18990,18990,19020,18990,81
|
|
20230621,093400,81423000,18980,19020,19020,18980,157
|
|
20230621,093300,78438820,19020,19020,19050,19020,12
|
|
20230621,093200,78210490,19020,19050,19050,19020,206
|
|
20230621,093100,74289870,19050,19080,19170,19050,66
|
|
20230621,093000,73031740,19040,19050,19100,19030,55
|
|
20230621,092900,71984150,19060,19100,19110,19060,369
|
|
20230621,092800,64943690,19100,19140,19170,19100,57
|
|
20230621,092700,63853700,19180,19130,19180,19130,5
|
|
20230621,092600,63757980,19220,19120,19220,19120,25
|
|
20230621,092500,63279380,19120,19120,19140,19120,43
|
|
20230621,092400,62457050,19110,19230,19230,19110,4
|
|
20230621,092300,62380470,19130,19090,19140,19090,13
|
|
20230621,092200,62132150,19090,19080,19090,19080,42
|
|
20230621,092100,61330390,19080,19080,19080,19080,24
|
|
20230621,092000,60872470,19090,19090,19090,19080,168
|
|
20230621,091900,57665420,19090,19100,19100,19090,34
|
|
20230621,091800,57016090,19100,19170,19240,19100,777
|
|
20230621,091700,42146740,19180,19170,19180,19160,24
|
|
20230621,091600,41686660,19170,19180,19180,19170,749
|
|
20230621,091500,27328320,19180,19180,19180,19180,7
|
|
20230621,091400,27194060,19180,19180,19200,19180,12
|
|
20230621,091300,26963870,19180,19190,19190,19180,97
|
|
20230621,091200,25103400,19200,19200,19200,19200,6
|
|
20230621,091100,24988200,19200,19200,19200,19200,199
|
|
20230621,091000,21167400,19200,19200,19260,19200,10
|
|
20230621,090900,20975280,19210,19210,19210,19210,21
|
|
20230621,090800,20571870,19200,19220,19260,19200,25
|
|
20230621,090700,20091320,19200,19170,19200,19170,36
|
|
20230621,090600,19400770,19170,19170,19180,19170,131
|
|
20230621,090500,16889400,19170,19170,19170,19170,156
|
|
20230621,090400,13898880,19180,19180,19180,19180,55
|
|
20230621,090300,12843980,19170,19180,19180,19170,55
|
|
20230621,090200,11789100,19180,19150,19180,19150,130
|
|
20230621,090100,9297030,19170,19170,19170,19150,336
|
|
20230621,090000,2858120,19160,19160,19260,19160,146
|