875 lines
45 KiB
CSV
875 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233200,518077780,16310,16310,16310,16310,765
|
|
20230621,233100,518077780,16310,16310,16310,16310,0
|
|
20230621,233000,518077780,16310,16310,16310,16310,0
|
|
20230621,232900,518077780,16310,16310,16310,16310,0
|
|
20230621,232800,518077780,16310,16310,16310,16310,0
|
|
20230621,232700,518077780,16310,16310,16310,16310,0
|
|
20230621,232600,518077780,16310,16310,16310,16310,0
|
|
20230621,232500,518077780,16310,16310,16310,16310,0
|
|
20230621,232400,518077780,16310,16310,16310,16310,0
|
|
20230621,232300,518077780,16310,16310,16310,16310,0
|
|
20230621,232200,518077780,16310,16310,16310,16310,0
|
|
20230621,232100,518077780,16310,16310,16310,16310,0
|
|
20230621,232000,518077780,16310,16310,16310,16310,0
|
|
20230621,231900,518077780,16310,16310,16310,16310,0
|
|
20230621,231800,518077780,16310,16310,16310,16310,0
|
|
20230621,231700,518077780,16310,16310,16310,16310,0
|
|
20230621,231600,518077780,16310,16310,16310,16310,0
|
|
20230621,231500,518077780,16310,16310,16310,16310,0
|
|
20230621,231400,518077780,16310,16310,16310,16310,0
|
|
20230621,231300,518077780,16310,16310,16310,16310,0
|
|
20230621,231200,518077780,16310,16310,16310,16310,0
|
|
20230621,231100,518077780,16310,16310,16310,16310,0
|
|
20230621,231000,518077780,16310,16310,16310,16310,0
|
|
20230621,230900,518077780,16310,16310,16310,16310,0
|
|
20230621,230800,518077780,16310,16310,16310,16310,0
|
|
20230621,230700,518077780,16310,16310,16310,16310,0
|
|
20230621,230600,518077780,16310,16310,16310,16310,0
|
|
20230621,230500,518077780,16310,16310,16310,16310,0
|
|
20230621,230400,518077780,16310,16310,16310,16310,0
|
|
20230621,230300,518077780,16310,16310,16310,16310,0
|
|
20230621,230200,518077780,16310,16310,16310,16310,765
|
|
20230621,230100,518077780,16310,16310,16310,16310,0
|
|
20230621,230000,518077780,16310,16310,16310,16310,0
|
|
20230621,225900,518077780,16310,16310,16310,16310,0
|
|
20230621,225800,518077780,16310,16310,16310,16310,0
|
|
20230621,225700,518077780,16310,16310,16310,16310,0
|
|
20230621,225600,518077780,16310,16310,16310,16310,0
|
|
20230621,225500,518077780,16310,16310,16310,16310,0
|
|
20230621,225400,518077780,16310,16310,16310,16310,0
|
|
20230621,225300,518077780,16310,16310,16310,16310,0
|
|
20230621,225200,518077780,16310,16310,16310,16310,0
|
|
20230621,225100,518077780,16310,16310,16310,16310,0
|
|
20230621,225000,518077780,16310,16310,16310,16310,0
|
|
20230621,224900,518077780,16310,16310,16310,16310,0
|
|
20230621,224800,518077780,16310,16310,16310,16310,0
|
|
20230621,224700,518077780,16310,16310,16310,16310,0
|
|
20230621,224600,518077780,16310,16310,16310,16310,0
|
|
20230621,224500,518077780,16310,16310,16310,16310,0
|
|
20230621,224400,518077780,16310,16310,16310,16310,0
|
|
20230621,224300,518077780,16310,16310,16310,16310,0
|
|
20230621,224200,518077780,16310,16310,16310,16310,0
|
|
20230621,224100,518077780,16310,16310,16310,16310,0
|
|
20230621,224000,518077780,16310,16310,16310,16310,0
|
|
20230621,223900,518077780,16310,16310,16310,16310,0
|
|
20230621,223800,518077780,16310,16310,16310,16310,0
|
|
20230621,223700,518077780,16310,16310,16310,16310,0
|
|
20230621,223600,518077780,16310,16310,16310,16310,0
|
|
20230621,223500,518077780,16310,16310,16310,16310,0
|
|
20230621,223400,518077780,16310,16310,16310,16310,0
|
|
20230621,223300,518077780,16310,16310,16310,16310,0
|
|
20230621,223200,518077780,16310,16310,16310,16310,765
|
|
20230621,223100,518077780,16310,16310,16310,16310,0
|
|
20230621,223000,518077780,16310,16310,16310,16310,0
|
|
20230621,222900,518077780,16310,16310,16310,16310,0
|
|
20230621,222800,518077780,16310,16310,16310,16310,0
|
|
20230621,222700,518077780,16310,16310,16310,16310,0
|
|
20230621,222600,518077780,16310,16310,16310,16310,0
|
|
20230621,222500,518077780,16310,16310,16310,16310,0
|
|
20230621,222400,518077780,16310,16310,16310,16310,0
|
|
20230621,222300,518077780,16310,16310,16310,16310,0
|
|
20230621,222200,518077780,16310,16310,16310,16310,0
|
|
20230621,222100,518077780,16310,16310,16310,16310,0
|
|
20230621,222000,518077780,16310,16310,16310,16310,0
|
|
20230621,221900,518077780,16310,16310,16310,16310,0
|
|
20230621,221800,518077780,16310,16310,16310,16310,0
|
|
20230621,221700,518077780,16310,16310,16310,16310,0
|
|
20230621,221600,518077780,16310,16310,16310,16310,0
|
|
20230621,221500,518077780,16310,16310,16310,16310,0
|
|
20230621,221400,518077780,16310,16310,16310,16310,0
|
|
20230621,221300,518077780,16310,16310,16310,16310,0
|
|
20230621,221200,518077780,16310,16310,16310,16310,0
|
|
20230621,221100,518077780,16310,16310,16310,16310,0
|
|
20230621,221000,518077780,16310,16310,16310,16310,0
|
|
20230621,220900,518077780,16310,16310,16310,16310,0
|
|
20230621,220800,518077780,16310,16310,16310,16310,0
|
|
20230621,220700,518077780,16310,16310,16310,16310,0
|
|
20230621,220600,518077780,16310,16310,16310,16310,0
|
|
20230621,220500,518077780,16310,16310,16310,16310,0
|
|
20230621,220400,518077780,16310,16310,16310,16310,0
|
|
20230621,220300,518077780,16310,16310,16310,16310,0
|
|
20230621,220200,518077780,16310,16310,16310,16310,765
|
|
20230621,220100,518077780,16310,16310,16310,16310,0
|
|
20230621,220000,518077780,16310,16310,16310,16310,0
|
|
20230621,215900,518077780,16310,16310,16310,16310,0
|
|
20230621,215800,518077780,16310,16310,16310,16310,0
|
|
20230621,215700,518077780,16310,16310,16310,16310,0
|
|
20230621,215600,518077780,16310,16310,16310,16310,0
|
|
20230621,215500,518077780,16310,16310,16310,16310,0
|
|
20230621,215400,518077780,16310,16310,16310,16310,0
|
|
20230621,215300,518077780,16310,16310,16310,16310,0
|
|
20230621,215200,518077780,16310,16310,16310,16310,0
|
|
20230621,215100,518077780,16310,16310,16310,16310,0
|
|
20230621,215000,518077780,16310,16310,16310,16310,0
|
|
20230621,214900,518077780,16310,16310,16310,16310,0
|
|
20230621,214800,518077780,16310,16310,16310,16310,0
|
|
20230621,214700,518077780,16310,16310,16310,16310,0
|
|
20230621,214600,518077780,16310,16310,16310,16310,0
|
|
20230621,214500,518077780,16310,16310,16310,16310,0
|
|
20230621,214400,518077780,16310,16310,16310,16310,0
|
|
20230621,214300,518077780,16310,16310,16310,16310,0
|
|
20230621,214200,518077780,16310,16310,16310,16310,0
|
|
20230621,214100,518077780,16310,16310,16310,16310,0
|
|
20230621,214000,518077780,16310,16310,16310,16310,0
|
|
20230621,213900,518077780,16310,16310,16310,16310,0
|
|
20230621,213800,518077780,16310,16310,16310,16310,0
|
|
20230621,213700,518077780,16310,16310,16310,16310,0
|
|
20230621,213600,518077780,16310,16310,16310,16310,0
|
|
20230621,213500,518077780,16310,16310,16310,16310,0
|
|
20230621,213400,518077780,16310,16310,16310,16310,0
|
|
20230621,213300,518077780,16310,16310,16310,16310,0
|
|
20230621,213200,518077780,16310,16310,16310,16310,765
|
|
20230621,213100,518077780,16310,16310,16310,16310,0
|
|
20230621,213000,518077780,16310,16310,16310,16310,0
|
|
20230621,212900,518077780,16310,16310,16310,16310,0
|
|
20230621,212800,518077780,16310,16310,16310,16310,0
|
|
20230621,212700,518077780,16310,16310,16310,16310,0
|
|
20230621,212600,518077780,16310,16310,16310,16310,0
|
|
20230621,212500,518077780,16310,16310,16310,16310,0
|
|
20230621,212400,518077780,16310,16310,16310,16310,0
|
|
20230621,212300,518077780,16310,16310,16310,16310,0
|
|
20230621,212200,518077780,16310,16310,16310,16310,0
|
|
20230621,212100,518077780,16310,16310,16310,16310,0
|
|
20230621,212000,518077780,16310,16310,16310,16310,0
|
|
20230621,211900,518077780,16310,16310,16310,16310,0
|
|
20230621,211800,518077780,16310,16310,16310,16310,0
|
|
20230621,211700,518077780,16310,16310,16310,16310,0
|
|
20230621,211600,518077780,16310,16310,16310,16310,0
|
|
20230621,211500,518077780,16310,16310,16310,16310,0
|
|
20230621,211400,518077780,16310,16310,16310,16310,0
|
|
20230621,211300,518077780,16310,16310,16310,16310,0
|
|
20230621,211200,518077780,16310,16310,16310,16310,0
|
|
20230621,211100,518077780,16310,16310,16310,16310,0
|
|
20230621,211000,518077780,16310,16310,16310,16310,0
|
|
20230621,210900,518077780,16310,16310,16310,16310,0
|
|
20230621,210800,518077780,16310,16310,16310,16310,0
|
|
20230621,210700,518077780,16310,16310,16310,16310,0
|
|
20230621,210600,518077780,16310,16310,16310,16310,0
|
|
20230621,210500,518077780,16310,16310,16310,16310,0
|
|
20230621,210400,518077780,16310,16310,16310,16310,0
|
|
20230621,210300,518077780,16310,16310,16310,16310,0
|
|
20230621,210200,518077780,16310,16310,16310,16310,765
|
|
20230621,210100,518077780,16310,16310,16310,16310,0
|
|
20230621,210000,518077780,16310,16310,16310,16310,0
|
|
20230621,205900,518077780,16310,16310,16310,16310,0
|
|
20230621,205800,518077780,16310,16310,16310,16310,0
|
|
20230621,205700,518077780,16310,16310,16310,16310,0
|
|
20230621,205600,518077780,16310,16310,16310,16310,0
|
|
20230621,205500,518077780,16310,16310,16310,16310,0
|
|
20230621,205400,518077780,16310,16310,16310,16310,0
|
|
20230621,205300,518077780,16310,16310,16310,16310,0
|
|
20230621,205200,518077780,16310,16310,16310,16310,0
|
|
20230621,205100,518077780,16310,16310,16310,16310,0
|
|
20230621,205000,518077780,16310,16310,16310,16310,0
|
|
20230621,204900,518077780,16310,16310,16310,16310,0
|
|
20230621,204800,518077780,16310,16310,16310,16310,0
|
|
20230621,204700,518077780,16310,16310,16310,16310,0
|
|
20230621,204600,518077780,16310,16310,16310,16310,0
|
|
20230621,204500,518077780,16310,16310,16310,16310,0
|
|
20230621,204400,518077780,16310,16310,16310,16310,0
|
|
20230621,204300,518077780,16310,16310,16310,16310,0
|
|
20230621,204200,518077780,16310,16310,16310,16310,0
|
|
20230621,204100,518077780,16310,16310,16310,16310,0
|
|
20230621,204000,518077780,16310,16310,16310,16310,0
|
|
20230621,203900,518077780,16310,16310,16310,16310,0
|
|
20230621,203800,518077780,16310,16310,16310,16310,0
|
|
20230621,203700,518077780,16310,16310,16310,16310,0
|
|
20230621,203600,518077780,16310,16310,16310,16310,0
|
|
20230621,203500,518077780,16310,16310,16310,16310,0
|
|
20230621,203400,518077780,16310,16310,16310,16310,0
|
|
20230621,203300,518077780,16310,16310,16310,16310,0
|
|
20230621,203200,518077780,16310,16310,16310,16310,765
|
|
20230621,203100,518077780,16310,16310,16310,16310,0
|
|
20230621,203000,518077780,16310,16310,16310,16310,0
|
|
20230621,202900,518077780,16310,16310,16310,16310,0
|
|
20230621,202800,518077780,16310,16310,16310,16310,0
|
|
20230621,202700,518077780,16310,16310,16310,16310,0
|
|
20230621,202600,518077780,16310,16310,16310,16310,0
|
|
20230621,202500,518077780,16310,16310,16310,16310,0
|
|
20230621,202400,518077780,16310,16310,16310,16310,0
|
|
20230621,202300,518077780,16310,16310,16310,16310,0
|
|
20230621,202200,518077780,16310,16310,16310,16310,0
|
|
20230621,202100,518077780,16310,16310,16310,16310,0
|
|
20230621,202000,518077780,16310,16310,16310,16310,0
|
|
20230621,201900,518077780,16310,16310,16310,16310,0
|
|
20230621,201800,518077780,16310,16310,16310,16310,0
|
|
20230621,201700,518077780,16310,16310,16310,16310,0
|
|
20230621,201600,518077780,16310,16310,16310,16310,0
|
|
20230621,201500,518077780,16310,16310,16310,16310,0
|
|
20230621,201400,518077780,16310,16310,16310,16310,0
|
|
20230621,201300,518077780,16310,16310,16310,16310,0
|
|
20230621,201200,518077780,16310,16310,16310,16310,0
|
|
20230621,201100,518077780,16310,16310,16310,16310,0
|
|
20230621,201000,518077780,16310,16310,16310,16310,0
|
|
20230621,200900,518077780,16310,16310,16310,16310,0
|
|
20230621,200800,518077780,16310,16310,16310,16310,0
|
|
20230621,200700,518077780,16310,16310,16310,16310,0
|
|
20230621,200600,518077780,16310,16310,16310,16310,0
|
|
20230621,200500,518077780,16310,16310,16310,16310,0
|
|
20230621,200400,518077780,16310,16310,16310,16310,0
|
|
20230621,200300,518077780,16310,16310,16310,16310,0
|
|
20230621,200200,518077780,16310,16310,16310,16310,765
|
|
20230621,200100,518077780,16310,16310,16310,16310,0
|
|
20230621,200000,518077780,16310,16310,16310,16310,0
|
|
20230621,195900,518077780,16310,16310,16310,16310,0
|
|
20230621,195800,518077780,16310,16310,16310,16310,0
|
|
20230621,195700,518077780,16310,16310,16310,16310,0
|
|
20230621,195600,518077780,16310,16310,16310,16310,0
|
|
20230621,195500,518077780,16310,16310,16310,16310,0
|
|
20230621,195400,518077780,16310,16310,16310,16310,0
|
|
20230621,195300,518077780,16310,16310,16310,16310,0
|
|
20230621,195200,518077780,16310,16310,16310,16310,0
|
|
20230621,195100,518077780,16310,16310,16310,16310,0
|
|
20230621,195000,518077780,16310,16310,16310,16310,0
|
|
20230621,194900,518077780,16310,16310,16310,16310,0
|
|
20230621,194800,518077780,16310,16310,16310,16310,0
|
|
20230621,194700,518077780,16310,16310,16310,16310,0
|
|
20230621,194600,518077780,16310,16310,16310,16310,0
|
|
20230621,194500,518077780,16310,16310,16310,16310,0
|
|
20230621,194400,518077780,16310,16310,16310,16310,0
|
|
20230621,194300,518077780,16310,16310,16310,16310,0
|
|
20230621,194200,518077780,16310,16310,16310,16310,0
|
|
20230621,194100,518077780,16310,16310,16310,16310,0
|
|
20230621,194000,518077780,16310,16310,16310,16310,0
|
|
20230621,193900,518077780,16310,16310,16310,16310,0
|
|
20230621,193800,518077780,16310,16310,16310,16310,0
|
|
20230621,193700,518077780,16310,16310,16310,16310,0
|
|
20230621,193600,518077780,16310,16310,16310,16310,0
|
|
20230621,193500,518077780,16310,16310,16310,16310,0
|
|
20230621,193400,518077780,16310,16310,16310,16310,0
|
|
20230621,193300,518077780,16310,16310,16310,16310,0
|
|
20230621,193200,518077780,16310,16310,16310,16310,765
|
|
20230621,193100,518077780,16310,16310,16310,16310,0
|
|
20230621,193000,518077780,16310,16310,16310,16310,0
|
|
20230621,192900,518077780,16310,16310,16310,16310,0
|
|
20230621,192800,518077780,16310,16310,16310,16310,0
|
|
20230621,192700,518077780,16310,16310,16310,16310,0
|
|
20230621,192600,518077780,16310,16310,16310,16310,0
|
|
20230621,192500,518077780,16310,16310,16310,16310,0
|
|
20230621,192400,518077780,16310,16310,16310,16310,0
|
|
20230621,192300,518077780,16310,16310,16310,16310,0
|
|
20230621,192200,518077780,16310,16310,16310,16310,0
|
|
20230621,192100,518077780,16310,16310,16310,16310,0
|
|
20230621,192000,518077780,16310,16310,16310,16310,0
|
|
20230621,191900,518077780,16310,16310,16310,16310,0
|
|
20230621,191800,518077780,16310,16310,16310,16310,0
|
|
20230621,191700,518077780,16310,16310,16310,16310,0
|
|
20230621,191600,518077780,16310,16310,16310,16310,0
|
|
20230621,191500,518077780,16310,16310,16310,16310,0
|
|
20230621,191400,518077780,16310,16310,16310,16310,0
|
|
20230621,191300,518077780,16310,16310,16310,16310,0
|
|
20230621,191200,518077780,16310,16310,16310,16310,0
|
|
20230621,191100,518077780,16310,16310,16310,16310,0
|
|
20230621,191000,518077780,16310,16310,16310,16310,0
|
|
20230621,190900,518077780,16310,16310,16310,16310,0
|
|
20230621,190800,518077780,16310,16310,16310,16310,0
|
|
20230621,190700,518077780,16310,16310,16310,16310,0
|
|
20230621,190600,518077780,16310,16310,16310,16310,0
|
|
20230621,190500,518077780,16310,16310,16310,16310,0
|
|
20230621,190400,518077780,16310,16310,16310,16310,0
|
|
20230621,190300,518077780,16310,16310,16310,16310,0
|
|
20230621,190200,518077780,16310,16310,16310,16310,765
|
|
20230621,190100,518077780,16310,16310,16310,16310,0
|
|
20230621,190000,518077780,16310,16310,16310,16310,0
|
|
20230621,185900,518077780,16310,16310,16310,16310,0
|
|
20230621,185800,518077780,16310,16310,16310,16310,0
|
|
20230621,185700,518077780,16310,16310,16310,16310,0
|
|
20230621,185600,518077780,16310,16310,16310,16310,0
|
|
20230621,185500,518077780,16310,16310,16310,16310,0
|
|
20230621,185400,518077780,16310,16310,16310,16310,0
|
|
20230621,185300,518077780,16310,16310,16310,16310,0
|
|
20230621,185200,518077780,16310,16310,16310,16310,0
|
|
20230621,185100,518077780,16310,16310,16310,16310,0
|
|
20230621,185000,518077780,16310,16310,16310,16310,0
|
|
20230621,184900,518077780,16310,16310,16310,16310,0
|
|
20230621,184800,518077780,16310,16310,16310,16310,0
|
|
20230621,184700,518077780,16310,16310,16310,16310,0
|
|
20230621,184600,518077780,16310,16310,16310,16310,0
|
|
20230621,184500,518077780,16310,16310,16310,16310,0
|
|
20230621,184400,518077780,16310,16310,16310,16310,0
|
|
20230621,184300,518077780,16310,16310,16310,16310,0
|
|
20230621,184200,518077780,16310,16310,16310,16310,0
|
|
20230621,184100,518077780,16310,16310,16310,16310,0
|
|
20230621,184000,518077780,16310,16310,16310,16310,0
|
|
20230621,183900,518077780,16310,16310,16310,16310,0
|
|
20230621,183800,518077780,16310,16310,16310,16310,0
|
|
20230621,183700,518077780,16310,16310,16310,16310,0
|
|
20230621,183600,518077780,16310,16310,16310,16310,0
|
|
20230621,183500,518077780,16310,16310,16310,16310,0
|
|
20230621,183400,518077780,16310,16310,16310,16310,0
|
|
20230621,183300,518077780,16310,16310,16310,16310,0
|
|
20230621,183200,518077780,16310,16310,16310,16310,765
|
|
20230621,183100,518077780,16310,16310,16310,16310,0
|
|
20230621,183000,518077780,16310,16310,16310,16310,0
|
|
20230621,182900,518077780,16310,16310,16310,16310,0
|
|
20230621,182800,518077780,16310,16310,16310,16310,0
|
|
20230621,182700,518077780,16310,16310,16310,16310,0
|
|
20230621,182600,518077780,16310,16310,16310,16310,0
|
|
20230621,182500,518077780,16310,16310,16310,16310,0
|
|
20230621,182400,518077780,16310,16310,16310,16310,0
|
|
20230621,182300,518077780,16310,16310,16310,16310,0
|
|
20230621,182200,518077780,16310,16310,16310,16310,0
|
|
20230621,182100,518077780,16310,16310,16310,16310,0
|
|
20230621,182000,518077780,16310,16310,16310,16310,0
|
|
20230621,181900,518077780,16310,16310,16310,16310,0
|
|
20230621,181800,518077780,16310,16310,16310,16310,0
|
|
20230621,181700,518077780,16310,16310,16310,16310,0
|
|
20230621,181600,518077780,16310,16310,16310,16310,0
|
|
20230621,181500,518077780,16310,16310,16310,16310,0
|
|
20230621,181400,518077780,16310,16310,16310,16310,0
|
|
20230621,181300,518077780,16310,16310,16310,16310,0
|
|
20230621,181200,518077780,16310,16310,16310,16310,0
|
|
20230621,181100,518077780,16310,16310,16310,16310,0
|
|
20230621,181000,518077780,16310,16310,16310,16310,0
|
|
20230621,180900,518077780,16310,16310,16310,16310,0
|
|
20230621,180800,518077780,16310,16310,16310,16310,0
|
|
20230621,180700,518077780,16310,16310,16310,16310,0
|
|
20230621,180600,518077780,16310,16310,16310,16310,0
|
|
20230621,180500,518077780,16310,16310,16310,16310,0
|
|
20230621,180400,518077780,16310,16310,16310,16310,0
|
|
20230621,180300,518077780,16310,16310,16310,16310,0
|
|
20230621,180200,518077780,16310,16310,16310,16310,765
|
|
20230621,180100,518077780,16310,16310,16310,16310,0
|
|
20230621,180000,518077780,16310,16310,16310,16310,0
|
|
20230621,175900,518077780,16310,16310,16310,16310,0
|
|
20230621,175800,518077780,16310,16310,16310,16310,0
|
|
20230621,175700,518077780,16310,16310,16310,16310,0
|
|
20230621,175600,518077780,16310,16310,16310,16310,0
|
|
20230621,175500,518077780,16310,16310,16310,16310,0
|
|
20230621,175400,518077780,16310,16310,16310,16310,0
|
|
20230621,175300,518077780,16310,16310,16310,16310,0
|
|
20230621,175200,518077780,16310,16310,16310,16310,0
|
|
20230621,175100,518077780,16310,16310,16310,16310,0
|
|
20230621,175000,518077780,16310,16310,16310,16310,0
|
|
20230621,174900,518077780,16310,16310,16310,16310,0
|
|
20230621,174800,518077780,16310,16310,16310,16310,0
|
|
20230621,174700,518077780,16310,16310,16310,16310,0
|
|
20230621,174600,518077780,16310,16310,16310,16310,0
|
|
20230621,174500,518077780,16310,16310,16310,16310,0
|
|
20230621,174400,518077780,16310,16310,16310,16310,0
|
|
20230621,174300,518077780,16310,16310,16310,16310,0
|
|
20230621,174200,518077780,16310,16310,16310,16310,0
|
|
20230621,174100,518077780,16310,16310,16310,16310,0
|
|
20230621,174000,518077780,16310,16310,16310,16310,0
|
|
20230621,173900,518077780,16310,16310,16310,16310,0
|
|
20230621,173800,518077780,16310,16310,16310,16310,0
|
|
20230621,173700,518077780,16310,16310,16310,16310,0
|
|
20230621,173600,518077780,16310,16310,16310,16310,0
|
|
20230621,173500,518077780,16310,16310,16310,16310,0
|
|
20230621,173400,518077780,16310,16310,16310,16310,0
|
|
20230621,173300,518077780,16310,16310,16310,16310,0
|
|
20230621,173200,518077780,16310,16310,16310,16310,765
|
|
20230621,173100,518077780,16310,16310,16310,16310,0
|
|
20230621,173000,518077780,16310,16310,16310,16310,0
|
|
20230621,172900,518077780,16310,16310,16310,16310,0
|
|
20230621,172800,518077780,16310,16310,16310,16310,0
|
|
20230621,172700,518077780,16310,16310,16310,16310,0
|
|
20230621,172600,518077780,16310,16310,16310,16310,0
|
|
20230621,172500,518077780,16310,16310,16310,16310,0
|
|
20230621,172400,518077780,16310,16310,16310,16310,0
|
|
20230621,172300,518077780,16310,16310,16310,16310,0
|
|
20230621,172200,518077780,16310,16310,16310,16310,0
|
|
20230621,172100,518077780,16310,16310,16310,16310,0
|
|
20230621,172000,518077780,16310,16310,16310,16310,0
|
|
20230621,171900,518077780,16310,16310,16310,16310,0
|
|
20230621,171800,518077780,16310,16310,16310,16310,0
|
|
20230621,171700,518077780,16310,16310,16310,16310,0
|
|
20230621,171600,518077780,16310,16310,16310,16310,0
|
|
20230621,171500,518077780,16310,16310,16310,16310,0
|
|
20230621,171400,518077780,16310,16310,16310,16310,0
|
|
20230621,171300,518077780,16310,16310,16310,16310,0
|
|
20230621,171200,518077780,16310,16310,16310,16310,0
|
|
20230621,171100,518077780,16310,16310,16310,16310,0
|
|
20230621,171000,518077780,16310,16310,16310,16310,0
|
|
20230621,170900,518077780,16310,16310,16310,16310,0
|
|
20230621,170800,518077780,16310,16310,16310,16310,0
|
|
20230621,170700,518077780,16310,16310,16310,16310,0
|
|
20230621,170600,518077780,16310,16310,16310,16310,0
|
|
20230621,170500,518077780,16310,16310,16310,16310,0
|
|
20230621,170400,518077780,16310,16310,16310,16310,0
|
|
20230621,170300,518077780,16310,16310,16310,16310,0
|
|
20230621,170200,518077780,16310,16310,16310,16310,765
|
|
20230621,170100,518077780,16310,16310,16310,16310,0
|
|
20230621,170000,518077780,16310,16310,16310,16310,0
|
|
20230621,165900,518077780,16310,16310,16310,16310,0
|
|
20230621,165800,518077780,16310,16310,16310,16310,0
|
|
20230621,165700,518077780,16310,16310,16310,16310,0
|
|
20230621,165600,518077780,16310,16310,16310,16310,0
|
|
20230621,165500,518077780,16310,16310,16310,16310,0
|
|
20230621,165400,518077780,16310,16310,16310,16310,0
|
|
20230621,165300,518077780,16310,16310,16310,16310,0
|
|
20230621,165200,518077780,16310,16310,16310,16310,0
|
|
20230621,165100,518077780,16310,16310,16310,16310,0
|
|
20230621,165000,518077780,16310,16310,16310,16310,0
|
|
20230621,164900,518077780,16310,16310,16310,16310,0
|
|
20230621,164800,518077780,16310,16310,16310,16310,0
|
|
20230621,164700,518077780,16310,16310,16310,16310,0
|
|
20230621,164600,518077780,16310,16310,16310,16310,0
|
|
20230621,164500,518077780,16310,16310,16310,16310,0
|
|
20230621,164400,518077780,16310,16310,16310,16310,0
|
|
20230621,164300,518077780,16310,16310,16310,16310,0
|
|
20230621,164200,518077780,16310,16310,16310,16310,0
|
|
20230621,164100,518077780,16310,16310,16310,16310,0
|
|
20230621,164000,518077780,16310,16310,16310,16310,0
|
|
20230621,163900,518077780,16310,16310,16310,16310,0
|
|
20230621,163800,518077780,16310,16310,16310,16310,0
|
|
20230621,163700,518077780,16310,16310,16310,16310,0
|
|
20230621,163600,518077780,16310,16310,16310,16310,0
|
|
20230621,163500,518077780,16310,16310,16310,16310,0
|
|
20230621,163400,518077780,16310,16310,16310,16310,0
|
|
20230621,163300,518077780,16310,16310,16310,16310,0
|
|
20230621,163200,518077780,16310,16310,16310,16310,765
|
|
20230621,163100,518077780,16310,16310,16310,16310,0
|
|
20230621,163000,518077780,16310,16310,16310,16310,0
|
|
20230621,162900,518077780,16310,16310,16310,16310,0
|
|
20230621,162800,518077780,16310,16310,16310,16310,0
|
|
20230621,162700,518077780,16310,16310,16310,16310,0
|
|
20230621,162600,518077780,16310,16310,16310,16310,0
|
|
20230621,162500,518077780,16310,16310,16310,16310,0
|
|
20230621,162400,518077780,16310,16310,16310,16310,0
|
|
20230621,162300,518077780,16310,16310,16310,16310,0
|
|
20230621,162200,518077780,16310,16310,16310,16310,0
|
|
20230621,162100,518077780,16310,16310,16310,16310,0
|
|
20230621,162000,518077780,16310,16310,16310,16310,0
|
|
20230621,161900,518077780,16310,16310,16310,16310,0
|
|
20230621,161800,518077780,16310,16310,16310,16310,0
|
|
20230621,161700,518077780,16310,16310,16310,16310,0
|
|
20230621,161600,518077780,16310,16310,16310,16310,0
|
|
20230621,161500,518077780,16310,16310,16310,16310,0
|
|
20230621,161400,518077780,16310,16310,16310,16310,0
|
|
20230621,161300,518077780,16310,16310,16310,16310,0
|
|
20230621,161200,518077780,16310,16310,16310,16310,0
|
|
20230621,161100,518077780,16310,16310,16310,16310,0
|
|
20230621,161000,518077780,16310,16310,16310,16310,0
|
|
20230621,160900,518077780,16310,16310,16310,16310,0
|
|
20230621,160800,518077780,16310,16310,16310,16310,0
|
|
20230621,160700,518077780,16310,16310,16310,16310,0
|
|
20230621,160600,518077780,16310,16310,16310,16310,0
|
|
20230621,160500,518077780,16310,16310,16310,16310,0
|
|
20230621,160400,518077780,16310,16310,16310,16310,0
|
|
20230621,160300,518077780,16310,16310,16310,16310,0
|
|
20230621,160200,518077780,16310,16310,16310,16310,765
|
|
20230621,160100,518077780,16310,16310,16310,16310,0
|
|
20230621,160000,518077780,16310,16310,16310,16310,0
|
|
20230621,155900,518077780,16310,16310,16310,16310,0
|
|
20230621,155800,518077780,16310,16310,16310,16310,0
|
|
20230621,155700,518077780,16310,16310,16310,16310,0
|
|
20230621,155600,518077780,16310,16310,16310,16310,0
|
|
20230621,155500,518077780,16310,16310,16310,16310,0
|
|
20230621,155400,518077780,16310,16310,16310,16310,0
|
|
20230621,155300,518077780,16310,16310,16310,16310,0
|
|
20230621,155200,518077780,16310,16310,16310,16310,0
|
|
20230621,155100,518077780,16310,16310,16310,16310,0
|
|
20230621,155000,518077780,16310,16310,16310,16310,0
|
|
20230621,154900,518077780,16310,16310,16310,16310,0
|
|
20230621,154800,518077780,16310,16310,16310,16310,0
|
|
20230621,154700,518077780,16310,16310,16310,16310,0
|
|
20230621,154600,518077780,16310,16310,16310,16310,0
|
|
20230621,154500,518077780,16310,16310,16310,16310,0
|
|
20230621,154400,518077780,16310,16310,16310,16310,0
|
|
20230621,154300,518077780,16310,16310,16310,16310,0
|
|
20230621,154200,518077780,16310,16310,16310,16310,0
|
|
20230621,154100,518077780,16310,16310,16310,16310,0
|
|
20230621,154000,518077780,16310,16310,16310,16310,0
|
|
20230621,153900,518077780,16310,16310,16310,16310,0
|
|
20230621,153800,518077780,16310,16310,16310,16310,0
|
|
20230621,153700,518077780,16310,16310,16310,16310,0
|
|
20230621,153600,518077780,16310,16310,16310,16310,0
|
|
20230621,153500,518077780,16310,16310,16310,16310,0
|
|
20230621,153400,518077780,16310,16310,16310,16310,0
|
|
20230621,153300,518077780,16310,16310,16310,16310,0
|
|
20230621,153200,518077780,16310,16310,16310,16310,765
|
|
20230621,153100,518077780,16310,16310,16310,16310,0
|
|
20230621,153000,518077780,16310,16310,16310,16310,765
|
|
20230621,152900,505600630,16260,16260,16260,16260,0
|
|
20230621,152800,505600630,16260,16260,16260,16260,0
|
|
20230621,152700,505600630,16260,16260,16260,16260,0
|
|
20230621,152600,505600630,16260,16260,16260,16260,0
|
|
20230621,152500,505600630,16260,16260,16260,16260,0
|
|
20230621,152400,505600630,16260,16260,16260,16260,0
|
|
20230621,152300,505600630,16260,16260,16260,16260,0
|
|
20230621,152200,505600630,16260,16260,16260,16260,0
|
|
20230621,152100,505600630,16260,16260,16260,16260,0
|
|
20230621,152000,505600630,16260,16260,16260,16260,0
|
|
20230621,151900,505600630,16260,16260,16260,16260,94
|
|
20230621,151800,504072190,16260,16260,16260,16260,82
|
|
20230621,151700,502738870,16260,16270,16270,16260,1135
|
|
20230621,151600,484282620,16270,16280,16280,16270,1201
|
|
20230621,151500,464741790,16350,16350,16350,16350,0
|
|
20230621,151400,464741790,16350,16260,16380,16260,82
|
|
20230621,151300,463407810,16270,16270,16310,16270,63
|
|
20230621,151200,462382280,16260,16280,16280,16260,255
|
|
20230621,151100,458235340,16260,16270,16270,16260,72
|
|
20230621,151000,457064110,16260,16280,16280,16260,85
|
|
20230621,150900,455681160,16290,16320,16320,16290,474
|
|
20230621,150800,447952310,16360,16360,16360,16360,20
|
|
20230621,150700,447625110,16380,16380,16380,16380,0
|
|
20230621,150600,447625110,16380,16380,16380,16380,0
|
|
20230621,150500,447625110,16380,16310,16380,16310,225
|
|
20230621,150400,443955150,16310,16310,16310,16310,0
|
|
20230621,150300,443955150,16310,16310,16310,16310,0
|
|
20230621,150200,443955150,16310,16310,16310,16310,114
|
|
20230621,150100,442095810,16310,16310,16310,16310,91
|
|
20230621,150000,440611600,16310,16310,16310,16310,0
|
|
20230621,145900,440611600,16310,16310,16310,16310,215
|
|
20230621,145800,437104950,16310,16320,16320,16310,13
|
|
20230621,145700,436892890,16320,16330,16330,16320,362
|
|
20230621,145600,430984030,16330,16330,16330,16330,0
|
|
20230621,145500,430984030,16330,16340,16340,16330,220
|
|
20230621,145400,427390820,16340,16350,16350,16340,443
|
|
20230621,145300,420149470,16350,16350,16350,16350,0
|
|
20230621,145200,420149470,16350,16350,16350,16350,10
|
|
20230621,145100,419985970,16350,16350,16350,16350,0
|
|
20230621,145000,419985970,16350,16350,16350,16350,12
|
|
20230621,144900,419789770,16350,16350,16350,16350,0
|
|
20230621,144800,419789770,16350,16350,16350,16350,101
|
|
20230621,144700,418138420,16360,16360,16360,16360,1
|
|
20230621,144600,418122060,16350,16350,16350,16350,0
|
|
20230621,144500,418122060,16350,16370,16380,16350,502
|
|
20230621,144400,409912600,16370,16370,16370,16370,45
|
|
20230621,144300,409175950,16370,16370,16370,16370,0
|
|
20230621,144200,409175950,16370,16370,16370,16370,0
|
|
20230621,144100,409175950,16370,16370,16370,16370,1
|
|
20230621,144000,409159580,16420,16420,16420,16420,1
|
|
20230621,143900,409143160,16370,16370,16370,16370,0
|
|
20230621,143800,409143160,16370,16380,16380,16370,5
|
|
20230621,143700,409061290,16380,16380,16380,16380,0
|
|
20230621,143600,409061290,16380,16380,16380,16380,1
|
|
20230621,143500,409044910,16380,16380,16380,16380,1
|
|
20230621,143400,409028530,16380,16380,16380,16380,5
|
|
20230621,143300,408946630,16380,16380,16380,16380,24
|
|
20230621,143200,408553510,16350,16350,16350,16350,357
|
|
20230621,143100,402716560,16350,16370,16380,16350,312
|
|
20230621,143000,397611660,16380,16380,16380,16380,4
|
|
20230621,142900,397546140,16380,16380,16380,16380,21
|
|
20230621,142800,397202160,16360,16380,16380,16360,263
|
|
20230621,142700,392897120,16380,16380,16380,16380,13
|
|
20230621,142600,392684180,16380,16380,16380,16380,60
|
|
20230621,142500,391701380,16380,16380,16380,16380,9
|
|
20230621,142400,391553960,16380,16420,16420,16380,1327
|
|
20230621,142300,369773330,16430,16430,16430,16430,0
|
|
20230621,142200,369773330,16430,16430,16430,16430,0
|
|
20230621,142100,369773330,16430,16430,16430,16430,0
|
|
20230621,142000,369773330,16430,16430,16430,16430,195
|
|
20230621,141900,366569480,16430,16430,16430,16430,10
|
|
20230621,141800,366405180,16430,16440,16440,16430,20
|
|
20230621,141700,366076560,16440,16440,16440,16440,0
|
|
20230621,141600,366076560,16440,16430,16440,16430,73
|
|
20230621,141500,364876970,16430,16430,16430,16430,50
|
|
20230621,141400,364055470,16430,16460,16460,16430,540
|
|
20230621,141300,355173860,16460,16460,16460,16460,78
|
|
20230621,141200,353889980,16450,16480,16480,16450,346
|
|
20230621,141100,348188290,16480,16480,16480,16480,110
|
|
20230621,141000,346375490,16470,16490,16490,16470,622
|
|
20230621,140900,336126170,16490,16490,16490,16490,15
|
|
20230621,140800,335878820,16490,16490,16490,16490,0
|
|
20230621,140700,335878820,16490,16490,16490,16490,7
|
|
20230621,140600,335763390,16480,16480,16480,16480,0
|
|
20230621,140500,335763390,16480,16510,16510,16480,99
|
|
20230621,140400,334130830,16500,16500,16500,16500,154
|
|
20230621,140300,331589830,16550,16550,16550,16550,0
|
|
20230621,140200,331589830,16550,16550,16550,16550,0
|
|
20230621,140100,331589830,16550,16520,16550,16520,100
|
|
20230621,140000,329936720,16490,16490,16490,16490,5
|
|
20230621,135900,329854270,16480,16480,16480,16480,0
|
|
20230621,135800,329854270,16480,16480,16480,16480,89
|
|
20230621,135700,328387550,16480,16480,16480,16480,0
|
|
20230621,135600,328387550,16480,16480,16480,16480,100
|
|
20230621,135500,326739550,16480,16480,16480,16480,0
|
|
20230621,135400,326739550,16480,16480,16480,16480,0
|
|
20230621,135300,326739550,16480,16480,16480,16480,0
|
|
20230621,135200,326739550,16480,16480,16480,16480,0
|
|
20230621,135100,326739550,16480,16490,16490,16480,50
|
|
20230621,135000,325915540,16490,16490,16490,16490,1
|
|
20230621,134900,325899050,16490,16490,16490,16490,101
|
|
20230621,134800,324233560,16490,16490,16490,16490,31
|
|
20230621,134700,323722370,16490,16490,16490,16490,0
|
|
20230621,134600,323722370,16490,16490,16490,16490,0
|
|
20230621,134500,323722370,16490,16490,16490,16490,0
|
|
20230621,134400,323722370,16490,16490,16490,16490,7
|
|
20230621,134300,323606940,16530,16530,16530,16530,12
|
|
20230621,134200,323408580,16530,16510,16530,16510,174
|
|
20230621,134100,320532860,16520,16520,16520,16520,0
|
|
20230621,134000,320532860,16520,16520,16520,16520,0
|
|
20230621,133900,320532860,16520,16520,16520,16520,0
|
|
20230621,133800,320532860,16520,16520,16520,16520,0
|
|
20230621,133700,320532860,16520,16500,16520,16480,124
|
|
20230621,133600,318486840,16510,16510,16510,16510,0
|
|
20230621,133500,318486840,16510,16510,16510,16510,0
|
|
20230621,133400,318486840,16510,16510,16510,16510,20
|
|
20230621,133300,318156640,16510,16520,16520,16510,45
|
|
20230621,133200,317413440,16530,16530,16530,16530,0
|
|
20230621,133100,317413440,16530,16500,16530,16500,3
|
|
20230621,133000,317363910,16470,16470,16470,16470,0
|
|
20230621,132900,317363910,16470,16470,16470,16470,0
|
|
20230621,132800,317363910,16470,16480,16480,16470,50
|
|
20230621,132700,316540380,16510,16470,16510,16470,11
|
|
20230621,132600,316359170,16510,16510,16510,16510,0
|
|
20230621,132500,316359170,16510,16510,16510,16510,10
|
|
20230621,132400,316194070,16510,16510,16510,16510,10
|
|
20230621,132300,316028970,16510,16510,16510,16510,24
|
|
20230621,132200,315632730,16510,16510,16510,16510,0
|
|
20230621,132100,315632730,16510,16510,16510,16510,0
|
|
20230621,132000,315632730,16510,16510,16510,16510,3
|
|
20230621,131900,315583200,16520,16520,16520,16520,0
|
|
20230621,131800,315583200,16520,16520,16520,16520,0
|
|
20230621,131700,315583200,16520,16520,16520,16520,0
|
|
20230621,131600,315583200,16520,16520,16520,16520,0
|
|
20230621,131500,315583200,16520,16520,16520,16520,0
|
|
20230621,131400,315583200,16520,16520,16520,16520,0
|
|
20230621,131300,315583200,16520,16520,16520,16520,0
|
|
20230621,131200,315583200,16520,16520,16520,16520,19
|
|
20230621,131100,315269320,16520,16520,16520,16520,21
|
|
20230621,131000,314922400,16460,16460,16460,16460,0
|
|
20230621,130900,314922400,16460,16460,16460,16460,0
|
|
20230621,130800,314922400,16460,16460,16460,16460,0
|
|
20230621,130700,314922400,16460,16460,16460,16460,0
|
|
20230621,130600,314922400,16460,16460,16460,16460,0
|
|
20230621,130500,314922400,16460,16460,16460,16460,190
|
|
20230621,130400,311795000,16460,16470,16470,16460,20
|
|
20230621,130300,311465780,16460,16460,16460,16460,100
|
|
20230621,130200,309819780,16460,16460,16460,16460,1
|
|
20230621,130100,309803320,16460,16460,16460,16460,13
|
|
20230621,130000,309589340,16460,16460,16460,16460,1
|
|
20230621,125900,309572880,16460,16460,16460,16460,5
|
|
20230621,125800,309490580,16460,16460,16460,16460,5
|
|
20230621,125700,309408280,16460,16470,16470,16460,95
|
|
20230621,125600,307844430,16470,16470,16470,16470,0
|
|
20230621,125500,307844430,16470,16470,16470,16470,75
|
|
20230621,125400,306609180,16470,16470,16470,16470,1
|
|
20230621,125300,306592710,16460,16460,16460,16460,66
|
|
20230621,125200,305506350,16460,16450,16460,16450,63
|
|
20230621,125100,304469700,16450,16490,16490,16450,125
|
|
20230621,125000,302412480,16480,16520,16520,16480,310
|
|
20230621,124900,297293580,16530,16540,16540,16530,560
|
|
20230621,124800,288035660,16540,16550,16550,16540,17
|
|
20230621,124700,287754470,16540,16540,16540,16540,0
|
|
20230621,124600,287754470,16540,16540,16540,16540,130
|
|
20230621,124500,285604270,16620,16580,16620,16580,90
|
|
20230621,124400,284111790,16550,16550,16550,16550,100
|
|
20230621,124300,282456790,16580,16580,16580,16580,0
|
|
20230621,124200,282456790,16580,16580,16580,16580,20
|
|
20230621,124100,282125190,16550,16550,16550,16550,0
|
|
20230621,124000,282125190,16550,16550,16550,16550,176
|
|
20230621,123900,279212390,16560,16560,16560,16560,0
|
|
20230621,123800,279212390,16560,16560,16560,16560,0
|
|
20230621,123700,279212390,16560,16560,16560,16560,0
|
|
20230621,123600,279212390,16560,16560,16560,16560,0
|
|
20230621,123500,279212390,16560,16560,16560,16560,2
|
|
20230621,123400,279179270,16560,16570,16570,16560,392
|
|
20230621,123300,272685170,16590,16590,16590,16590,0
|
|
20230621,123200,272685170,16590,16590,16590,16590,0
|
|
20230621,123100,272685170,16590,16590,16590,16590,57
|
|
20230621,123000,271739540,16590,16590,16590,16590,200
|
|
20230621,122900,268421540,16590,16590,16590,16590,0
|
|
20230621,122800,268421540,16590,16590,16590,16590,0
|
|
20230621,122700,268421540,16590,16590,16590,16590,0
|
|
20230621,122600,268421540,16590,16590,16590,16590,9
|
|
20230621,122500,268272230,16580,16580,16580,16580,0
|
|
20230621,122400,268272230,16580,16580,16580,16580,0
|
|
20230621,122300,268272230,16580,16580,16580,16580,12
|
|
20230621,122200,268073270,16580,16580,16580,16580,1
|
|
20230621,122100,268056690,16570,16570,16570,16570,0
|
|
20230621,122000,268056690,16570,16570,16570,16570,98
|
|
20230621,121900,266432830,16580,16580,16580,16580,0
|
|
20230621,121800,266432830,16580,16580,16580,16580,13
|
|
20230621,121700,266217290,16570,16570,16570,16570,3
|
|
20230621,121600,266167580,16580,16580,16580,16580,0
|
|
20230621,121500,266167580,16580,16580,16580,16580,0
|
|
20230621,121400,266167580,16580,16580,16580,16580,0
|
|
20230621,121300,266167580,16580,16580,16580,16580,20
|
|
20230621,121200,265835980,16570,16570,16570,16570,0
|
|
20230621,121100,265835980,16570,16580,16580,16570,320
|
|
20230621,121000,260531980,16580,16580,16580,16580,115
|
|
20230621,120900,258625280,16580,16580,16580,16580,0
|
|
20230621,120800,258625280,16580,16580,16580,16580,0
|
|
20230621,120700,258625280,16580,16580,16580,16580,0
|
|
20230621,120600,258625280,16580,16580,16580,16580,100
|
|
20230621,120500,256967280,16580,16580,16580,16580,50
|
|
20230621,120400,256138280,16590,16590,16590,16590,0
|
|
20230621,120300,256138280,16590,16590,16590,16590,3
|
|
20230621,120200,256088510,16590,16590,16590,16590,1
|
|
20230621,120100,256071920,16640,16640,16640,16640,0
|
|
20230621,120000,256071920,16640,16640,16640,16640,0
|
|
20230621,115900,256071920,16640,16610,16640,16580,2745
|
|
20230621,115800,210495250,16610,16610,16610,16610,0
|
|
20230621,115700,210495250,16610,16610,16610,16610,0
|
|
20230621,115600,210495250,16610,16610,16610,16610,0
|
|
20230621,115500,210495250,16610,16610,16610,16610,0
|
|
20230621,115400,210495250,16610,16610,16610,16610,0
|
|
20230621,115300,210495250,16610,16610,16610,16610,0
|
|
20230621,115200,210495250,16610,16610,16610,16610,0
|
|
20230621,115100,210495250,16610,16610,16610,16610,0
|
|
20230621,115000,210495250,16610,16610,16610,16610,0
|
|
20230621,114900,210495250,16610,16610,16610,16610,0
|
|
20230621,114800,210495250,16610,16610,16610,16610,0
|
|
20230621,114700,210495250,16610,16610,16610,16610,0
|
|
20230621,114600,210495250,16610,16610,16610,16610,0
|
|
20230621,114500,210495250,16610,16610,16610,16610,206
|
|
20230621,114400,207073590,16630,16630,16630,16630,0
|
|
20230621,114300,207073590,16630,16630,16630,16630,60
|
|
20230621,114200,206075790,16640,16640,16640,16640,0
|
|
20230621,114100,206075790,16640,16640,16640,16640,0
|
|
20230621,114000,206075790,16640,16640,16640,16640,0
|
|
20230621,113900,206075790,16640,16640,16640,16640,0
|
|
20230621,113800,206075790,16640,16640,16640,16640,400
|
|
20230621,113700,199419790,16640,16640,16640,16640,0
|
|
20230621,113600,199419790,16640,16640,16640,16640,0
|
|
20230621,113500,199419790,16640,16640,16640,16640,21
|
|
20230621,113400,199070350,16610,16610,16610,16610,5
|
|
20230621,113300,198987300,16600,16600,16600,16600,0
|
|
20230621,113200,198987300,16600,16600,16600,16600,0
|
|
20230621,113100,198987300,16600,16610,16610,16600,160
|
|
20230621,113000,196331290,16620,16620,16620,16620,0
|
|
20230621,112900,196331290,16620,16620,16620,16620,154
|
|
20230621,112800,193771810,16610,16610,16610,16610,11
|
|
20230621,112700,193589100,16600,16600,16600,16600,0
|
|
20230621,112600,193589100,16600,16600,16600,16600,2
|
|
20230621,112500,193555900,16600,16600,16600,16600,1
|
|
20230621,112400,193539300,16590,16590,16590,16590,20
|
|
20230621,112300,193207500,16610,16610,16610,16610,20
|
|
20230621,112200,192875300,16590,16590,16590,16590,0
|
|
20230621,112100,192875300,16590,16590,16590,16590,0
|
|
20230621,112000,192875300,16590,16590,16590,16590,0
|
|
20230621,111900,192875300,16590,16590,16590,16590,0
|
|
20230621,111800,192875300,16590,16590,16590,16590,88
|
|
20230621,111700,191415380,16590,16590,16590,16590,0
|
|
20230621,111600,191415380,16590,16590,16590,16590,0
|
|
20230621,111500,191415380,16590,16590,16590,16590,0
|
|
20230621,111400,191415380,16590,16590,16590,16590,0
|
|
20230621,111300,191415380,16590,16590,16590,16590,0
|
|
20230621,111200,191415380,16590,16590,16590,16590,0
|
|
20230621,111100,191415380,16590,16600,16600,16590,18
|
|
20230621,111000,191116730,16590,16590,16590,16590,0
|
|
20230621,110900,191116730,16590,16600,16600,16590,400
|
|
20230621,110800,184478800,16600,16600,16600,16600,0
|
|
20230621,110700,184478800,16600,16600,16600,16600,250
|
|
20230621,110600,180328800,16620,16620,16620,16620,0
|
|
20230621,110500,180328800,16620,16620,16620,16620,0
|
|
20230621,110400,180328800,16620,16620,16620,16620,23
|
|
20230621,110300,179946540,16600,16600,16600,16600,40
|
|
20230621,110200,179282540,16600,16600,16600,16600,19
|
|
20230621,110100,178967140,16600,16600,16600,16600,0
|
|
20230621,110000,178967140,16600,16610,16610,16600,100
|
|
20230621,105900,177307130,16600,16600,16600,16600,0
|
|
20230621,105800,177307130,16600,16600,16600,16600,31
|
|
20230621,105700,176792530,16600,16610,16610,16600,50
|
|
20230621,105600,175962240,16600,16600,16600,16600,0
|
|
20230621,105500,175962240,16600,16600,16600,16600,0
|
|
20230621,105400,175962240,16600,16600,16600,16600,0
|
|
20230621,105300,175962240,16600,16600,16600,16600,16
|
|
20230621,105200,175696640,16600,16600,16600,16600,4
|
|
20230621,105100,175630240,16600,16600,16600,16600,12
|
|
20230621,105000,175431040,16610,16610,16610,16610,112
|
|
20230621,104900,173570720,16610,16610,16610,16610,0
|
|
20230621,104800,173570720,16610,16610,16610,16610,0
|
|
20230621,104700,173570720,16610,16610,16610,16610,138
|
|
20230621,104600,171278540,16610,16610,16610,16610,0
|
|
20230621,104500,171278540,16610,16610,16610,16610,3
|
|
20230621,104400,171228710,16620,16620,16620,16620,0
|
|
20230621,104300,171228710,16620,16620,16620,16620,8
|
|
20230621,104200,171095750,16620,16620,16620,16620,0
|
|
20230621,104100,171095750,16620,16620,16620,16620,120
|
|
20230621,104000,169101350,16610,16610,16610,16610,76
|
|
20230621,103900,167838990,16610,16620,16620,16610,230
|
|
20230621,103800,164017000,16620,16620,16620,16620,0
|
|
20230621,103700,164017000,16620,16620,16620,16620,0
|
|
20230621,103600,164017000,16620,16620,16620,16620,9
|
|
20230621,103500,163867420,16620,16620,16620,16620,0
|
|
20230621,103400,163867420,16620,16620,16620,16620,100
|
|
20230621,103300,162205420,16640,16640,16640,16640,10
|
|
20230621,103200,162039020,16650,16650,16650,16650,0
|
|
20230621,103100,162039020,16650,16650,16650,16650,0
|
|
20230621,103000,162039020,16650,16650,16650,16650,24
|
|
20230621,102900,161639420,16620,16620,16620,16620,53
|
|
20230621,102800,160758560,16620,16620,16620,16620,1
|
|
20230621,102700,160741940,16660,16660,16660,16660,0
|
|
20230621,102600,160741940,16660,16660,16660,16660,0
|
|
20230621,102500,160741940,16660,16660,16660,16660,0
|
|
20230621,102400,160741940,16660,16660,16660,16660,0
|
|
20230621,102300,160741940,16660,16660,16660,16660,0
|
|
20230621,102200,160741940,16660,16670,16670,16660,42
|
|
20230621,102100,160041970,16670,16670,16670,16670,10
|
|
20230621,102000,159875270,16610,16610,16610,16610,0
|
|
20230621,101900,159875270,16610,16610,16610,16610,40
|
|
20230621,101800,159210870,16610,16610,16610,16610,0
|
|
20230621,101700,159210870,16610,16610,16610,16610,50
|
|
20230621,101600,158380370,16610,16630,16630,16610,381
|
|
20230621,101500,152047350,16630,16630,16630,16630,0
|
|
20230621,101400,152047350,16630,16630,16630,16630,0
|
|
20230621,101300,152047350,16630,16630,16630,16630,0
|
|
20230621,101200,152047350,16630,16640,16640,16630,200
|
|
20230621,101100,148721250,16640,16640,16640,16640,2
|
|
20230621,101000,148687970,16640,16640,16640,16640,1
|
|
20230621,100900,148671330,16640,16650,16650,16640,224
|
|
20230621,100800,144941910,16650,16670,16670,16650,645
|
|
20230621,100700,134192400,16710,16690,16710,16690,200
|
|
20230621,100600,130851900,16670,16720,16720,16670,76
|
|
20230621,100500,129583380,16690,16690,16690,16690,112
|
|
20230621,100400,127714100,16690,16690,16690,16690,2
|
|
20230621,100300,127680720,16690,16730,16730,16690,56
|
|
20230621,100200,126744980,16740,16740,16740,16740,0
|
|
20230621,100100,126744980,16740,16740,16740,16740,63
|
|
20230621,100000,125690360,16740,16740,16740,16740,1
|
|
20230621,095900,125673620,16690,16780,16780,16690,593
|
|
20230621,095800,115741480,16770,16790,16790,16770,714
|
|
20230621,095700,103755290,16790,16790,16790,16780,270
|
|
20230621,095600,99223110,16790,16760,16810,16750,716
|
|
20230621,095500,87207500,16750,16710,16750,16710,658
|
|
20230621,095400,76197910,16710,16670,16710,16670,589
|
|
20230621,095300,66359430,16690,16660,16690,16660,246
|
|
20230621,095200,62254140,16660,16680,16680,16660,214
|
|
20230621,095100,58685260,16660,16660,16660,16660,0
|
|
20230621,095000,58685260,16660,16670,16670,16660,252
|
|
20230621,094900,54485360,16670,16670,16670,16670,0
|
|
20230621,094800,54485360,16670,16670,16670,16670,415
|
|
20230621,094700,47567310,16670,16660,16670,16660,100
|
|
20230621,094600,45901200,16650,16650,16650,16650,0
|
|
20230621,094500,45901200,16650,16650,16650,16650,75
|
|
20230621,094400,44652450,16660,16660,16660,16660,30
|
|
20230621,094300,44152650,16650,16650,16650,16650,1
|
|
20230621,094200,44136000,16660,16660,16660,16650,16
|
|
20230621,094100,43869450,16660,16660,16660,16660,35
|
|
20230621,094000,43286350,16660,16660,16660,16660,50
|
|
20230621,093900,42453350,16650,16650,16650,16650,1
|
|
20230621,093800,42436700,16660,16650,16660,16650,36
|
|
20230621,093700,41837240,16650,16650,16650,16650,5
|
|
20230621,093600,41753990,16650,16650,16650,16650,0
|
|
20230621,093500,41753990,16650,16660,16660,16650,3
|
|
20230621,093400,41704030,16660,16660,16660,16660,0
|
|
20230621,093300,41704030,16660,16660,16660,16640,41
|
|
20230621,093200,41021070,16650,16650,16650,16650,71
|
|
20230621,093100,39838920,16650,16650,16650,16650,23
|
|
20230621,093000,39455970,16650,16630,16650,16630,63
|
|
20230621,092900,38407680,16630,16630,16630,16630,11
|
|
20230621,092800,38224750,16660,16630,16660,16630,115
|
|
20230621,092700,36309560,16630,16640,16650,16630,120
|
|
20230621,092600,34311790,16640,16640,16650,16630,28
|
|
20230621,092500,33845940,16640,16650,16650,16640,387
|
|
20230621,092400,27402430,16650,16650,16650,16650,0
|
|
20230621,092300,27402430,16650,16650,16650,16650,18
|
|
20230621,092200,27102730,16660,16670,16670,16660,6
|
|
20230621,092100,27002720,16660,16660,16660,16660,72
|
|
20230621,092000,25803200,16670,16670,16670,16670,44
|
|
20230621,091900,25069720,16670,16670,16670,16670,0
|
|
20230621,091800,25069720,16670,16670,16670,16670,0
|
|
20230621,091700,25069720,16670,16670,16670,16670,0
|
|
20230621,091600,25069720,16670,16640,16670,16640,45
|
|
20230621,091500,24320770,16650,16680,16680,16650,70
|
|
20230621,091400,23155160,16670,16670,16670,16670,16
|
|
20230621,091300,22888440,16650,16650,16650,16650,10
|
|
20230621,091200,22721940,16650,16650,16650,16650,59
|
|
20230621,091100,21739590,16650,16650,16650,16650,0
|
|
20230621,091000,21739590,16650,16670,16670,16650,86
|
|
20230621,090900,20307150,16680,16690,16690,16680,61
|
|
20230621,090800,19289600,16680,16680,16690,16670,66
|
|
20230621,090700,18188790,16680,16660,16680,16660,351
|
|
20230621,090600,12337880,16660,16670,16670,16660,55
|
|
20230621,090500,11421570,16670,16630,16670,16630,232
|
|
20230621,090400,7560700,16630,16630,16630,16630,158
|
|
20230621,090300,4933160,16640,16630,16640,16630,20
|
|
20230621,090200,4600540,16640,16630,16640,16630,34
|
|
20230621,090100,4035100,16610,16610,16610,16610,22
|
|
20230621,090000,3669680,16540,16530,16540,16530,222
|