891 lines
46 KiB
CSV
891 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,234800,339323570,15830,15830,15830,15830,761
|
|
20230623,234700,339323570,15830,15830,15830,15830,0
|
|
20230623,234600,339323570,15830,15830,15830,15830,0
|
|
20230623,234500,339323570,15830,15830,15830,15830,0
|
|
20230623,234400,339323570,15830,15830,15830,15830,0
|
|
20230623,234300,339323570,15830,15830,15830,15830,0
|
|
20230623,234200,339323570,15830,15830,15830,15830,0
|
|
20230623,234100,339323570,15830,15830,15830,15830,0
|
|
20230623,234000,339323570,15830,15830,15830,15830,0
|
|
20230623,233900,339323570,15830,15830,15830,15830,0
|
|
20230623,233800,339323570,15830,15830,15830,15830,0
|
|
20230623,233700,339323570,15830,15830,15830,15830,0
|
|
20230623,233600,339323570,15830,15830,15830,15830,0
|
|
20230623,233500,339323570,15830,15830,15830,15830,0
|
|
20230623,233400,339323570,15830,15830,15830,15830,0
|
|
20230623,233300,339323570,15830,15830,15830,15830,0
|
|
20230623,233200,339323570,15830,15830,15830,15830,0
|
|
20230623,233100,339323570,15830,15830,15830,15830,0
|
|
20230623,233000,339323570,15830,15830,15830,15830,0
|
|
20230623,232900,339323570,15830,15830,15830,15830,0
|
|
20230623,232800,339323570,15830,15830,15830,15830,0
|
|
20230623,232700,339323570,15830,15830,15830,15830,0
|
|
20230623,232600,339323570,15830,15830,15830,15830,0
|
|
20230623,232500,339323570,15830,15830,15830,15830,0
|
|
20230623,232400,339323570,15830,15830,15830,15830,0
|
|
20230623,232300,339323570,15830,15830,15830,15830,0
|
|
20230623,232200,339323570,15830,15830,15830,15830,0
|
|
20230623,232100,339323570,15830,15830,15830,15830,0
|
|
20230623,232000,339323570,15830,15830,15830,15830,0
|
|
20230623,231900,339323570,15830,15830,15830,15830,0
|
|
20230623,231800,339323570,15830,15830,15830,15830,761
|
|
20230623,231700,339323570,15830,15830,15830,15830,0
|
|
20230623,231600,339323570,15830,15830,15830,15830,0
|
|
20230623,231500,339323570,15830,15830,15830,15830,0
|
|
20230623,231400,339323570,15830,15830,15830,15830,0
|
|
20230623,231300,339323570,15830,15830,15830,15830,0
|
|
20230623,231200,339323570,15830,15830,15830,15830,0
|
|
20230623,231100,339323570,15830,15830,15830,15830,0
|
|
20230623,231000,339323570,15830,15830,15830,15830,0
|
|
20230623,230900,339323570,15830,15830,15830,15830,0
|
|
20230623,230800,339323570,15830,15830,15830,15830,0
|
|
20230623,230700,339323570,15830,15830,15830,15830,0
|
|
20230623,230600,339323570,15830,15830,15830,15830,0
|
|
20230623,230500,339323570,15830,15830,15830,15830,0
|
|
20230623,230400,339323570,15830,15830,15830,15830,0
|
|
20230623,230300,339323570,15830,15830,15830,15830,0
|
|
20230623,230200,339323570,15830,15830,15830,15830,0
|
|
20230623,230100,339323570,15830,15830,15830,15830,0
|
|
20230623,230000,339323570,15830,15830,15830,15830,0
|
|
20230623,225900,339323570,15830,15830,15830,15830,0
|
|
20230623,225800,339323570,15830,15830,15830,15830,0
|
|
20230623,225700,339323570,15830,15830,15830,15830,0
|
|
20230623,225600,339323570,15830,15830,15830,15830,0
|
|
20230623,225500,339323570,15830,15830,15830,15830,0
|
|
20230623,225400,339323570,15830,15830,15830,15830,0
|
|
20230623,225300,339323570,15830,15830,15830,15830,0
|
|
20230623,225200,339323570,15830,15830,15830,15830,0
|
|
20230623,225100,339323570,15830,15830,15830,15830,0
|
|
20230623,225000,339323570,15830,15830,15830,15830,0
|
|
20230623,224900,339323570,15830,15830,15830,15830,0
|
|
20230623,224800,339323570,15830,15830,15830,15830,761
|
|
20230623,224700,339323570,15830,15830,15830,15830,0
|
|
20230623,224600,339323570,15830,15830,15830,15830,0
|
|
20230623,224500,339323570,15830,15830,15830,15830,0
|
|
20230623,224400,339323570,15830,15830,15830,15830,0
|
|
20230623,224300,339323570,15830,15830,15830,15830,0
|
|
20230623,224200,339323570,15830,15830,15830,15830,0
|
|
20230623,224100,339323570,15830,15830,15830,15830,0
|
|
20230623,224000,339323570,15830,15830,15830,15830,0
|
|
20230623,223900,339323570,15830,15830,15830,15830,0
|
|
20230623,223800,339323570,15830,15830,15830,15830,0
|
|
20230623,223700,339323570,15830,15830,15830,15830,0
|
|
20230623,223600,339323570,15830,15830,15830,15830,0
|
|
20230623,223500,339323570,15830,15830,15830,15830,0
|
|
20230623,223400,339323570,15830,15830,15830,15830,0
|
|
20230623,223300,339323570,15830,15830,15830,15830,0
|
|
20230623,223200,339323570,15830,15830,15830,15830,0
|
|
20230623,223100,339323570,15830,15830,15830,15830,0
|
|
20230623,223000,339323570,15830,15830,15830,15830,0
|
|
20230623,222900,339323570,15830,15830,15830,15830,0
|
|
20230623,222800,339323570,15830,15830,15830,15830,0
|
|
20230623,222700,339323570,15830,15830,15830,15830,0
|
|
20230623,222600,339323570,15830,15830,15830,15830,0
|
|
20230623,222500,339323570,15830,15830,15830,15830,0
|
|
20230623,222400,339323570,15830,15830,15830,15830,0
|
|
20230623,222300,339323570,15830,15830,15830,15830,0
|
|
20230623,222200,339323570,15830,15830,15830,15830,0
|
|
20230623,222100,339323570,15830,15830,15830,15830,0
|
|
20230623,222000,339323570,15830,15830,15830,15830,0
|
|
20230623,221900,339323570,15830,15830,15830,15830,0
|
|
20230623,221800,339323570,15830,15830,15830,15830,761
|
|
20230623,221700,339323570,15830,15830,15830,15830,0
|
|
20230623,221600,339323570,15830,15830,15830,15830,0
|
|
20230623,221500,339323570,15830,15830,15830,15830,0
|
|
20230623,221400,339323570,15830,15830,15830,15830,0
|
|
20230623,221300,339323570,15830,15830,15830,15830,0
|
|
20230623,221200,339323570,15830,15830,15830,15830,0
|
|
20230623,221100,339323570,15830,15830,15830,15830,0
|
|
20230623,221000,339323570,15830,15830,15830,15830,0
|
|
20230623,220900,339323570,15830,15830,15830,15830,0
|
|
20230623,220800,339323570,15830,15830,15830,15830,0
|
|
20230623,220700,339323570,15830,15830,15830,15830,0
|
|
20230623,220600,339323570,15830,15830,15830,15830,0
|
|
20230623,220500,339323570,15830,15830,15830,15830,0
|
|
20230623,220400,339323570,15830,15830,15830,15830,0
|
|
20230623,220300,339323570,15830,15830,15830,15830,0
|
|
20230623,220200,339323570,15830,15830,15830,15830,0
|
|
20230623,220100,339323570,15830,15830,15830,15830,0
|
|
20230623,220000,339323570,15830,15830,15830,15830,0
|
|
20230623,215900,339323570,15830,15830,15830,15830,0
|
|
20230623,215800,339323570,15830,15830,15830,15830,0
|
|
20230623,215700,339323570,15830,15830,15830,15830,0
|
|
20230623,215600,339323570,15830,15830,15830,15830,0
|
|
20230623,215500,339323570,15830,15830,15830,15830,0
|
|
20230623,215400,339323570,15830,15830,15830,15830,0
|
|
20230623,215300,339323570,15830,15830,15830,15830,0
|
|
20230623,215200,339323570,15830,15830,15830,15830,0
|
|
20230623,215100,339323570,15830,15830,15830,15830,0
|
|
20230623,215000,339323570,15830,15830,15830,15830,0
|
|
20230623,214900,339323570,15830,15830,15830,15830,0
|
|
20230623,214800,339323570,15830,15830,15830,15830,761
|
|
20230623,214700,339323570,15830,15830,15830,15830,0
|
|
20230623,214600,339323570,15830,15830,15830,15830,0
|
|
20230623,214500,339323570,15830,15830,15830,15830,0
|
|
20230623,214400,339323570,15830,15830,15830,15830,0
|
|
20230623,214300,339323570,15830,15830,15830,15830,0
|
|
20230623,214200,339323570,15830,15830,15830,15830,0
|
|
20230623,214100,339323570,15830,15830,15830,15830,0
|
|
20230623,214000,339323570,15830,15830,15830,15830,0
|
|
20230623,213900,339323570,15830,15830,15830,15830,0
|
|
20230623,213800,339323570,15830,15830,15830,15830,0
|
|
20230623,213700,339323570,15830,15830,15830,15830,0
|
|
20230623,213600,339323570,15830,15830,15830,15830,0
|
|
20230623,213500,339323570,15830,15830,15830,15830,0
|
|
20230623,213400,339323570,15830,15830,15830,15830,0
|
|
20230623,213300,339323570,15830,15830,15830,15830,0
|
|
20230623,213200,339323570,15830,15830,15830,15830,0
|
|
20230623,213100,339323570,15830,15830,15830,15830,0
|
|
20230623,213000,339323570,15830,15830,15830,15830,0
|
|
20230623,212900,339323570,15830,15830,15830,15830,0
|
|
20230623,212800,339323570,15830,15830,15830,15830,0
|
|
20230623,212700,339323570,15830,15830,15830,15830,0
|
|
20230623,212600,339323570,15830,15830,15830,15830,0
|
|
20230623,212500,339323570,15830,15830,15830,15830,0
|
|
20230623,212400,339323570,15830,15830,15830,15830,0
|
|
20230623,212300,339323570,15830,15830,15830,15830,0
|
|
20230623,212200,339323570,15830,15830,15830,15830,0
|
|
20230623,212100,339323570,15830,15830,15830,15830,0
|
|
20230623,212000,339323570,15830,15830,15830,15830,0
|
|
20230623,211900,339323570,15830,15830,15830,15830,0
|
|
20230623,211800,339323570,15830,15830,15830,15830,761
|
|
20230623,211700,339323570,15830,15830,15830,15830,0
|
|
20230623,211600,339323570,15830,15830,15830,15830,0
|
|
20230623,211500,339323570,15830,15830,15830,15830,0
|
|
20230623,211400,339323570,15830,15830,15830,15830,0
|
|
20230623,211300,339323570,15830,15830,15830,15830,0
|
|
20230623,211200,339323570,15830,15830,15830,15830,0
|
|
20230623,211100,339323570,15830,15830,15830,15830,0
|
|
20230623,211000,339323570,15830,15830,15830,15830,0
|
|
20230623,210900,339323570,15830,15830,15830,15830,0
|
|
20230623,210800,339323570,15830,15830,15830,15830,0
|
|
20230623,210700,339323570,15830,15830,15830,15830,0
|
|
20230623,210600,339323570,15830,15830,15830,15830,0
|
|
20230623,210500,339323570,15830,15830,15830,15830,0
|
|
20230623,210400,339323570,15830,15830,15830,15830,0
|
|
20230623,210300,339323570,15830,15830,15830,15830,0
|
|
20230623,210200,339323570,15830,15830,15830,15830,0
|
|
20230623,210100,339323570,15830,15830,15830,15830,0
|
|
20230623,210000,339323570,15830,15830,15830,15830,0
|
|
20230623,205900,339323570,15830,15830,15830,15830,0
|
|
20230623,205800,339323570,15830,15830,15830,15830,0
|
|
20230623,205700,339323570,15830,15830,15830,15830,0
|
|
20230623,205600,339323570,15830,15830,15830,15830,0
|
|
20230623,205500,339323570,15830,15830,15830,15830,0
|
|
20230623,205400,339323570,15830,15830,15830,15830,0
|
|
20230623,205300,339323570,15830,15830,15830,15830,0
|
|
20230623,205200,339323570,15830,15830,15830,15830,0
|
|
20230623,205100,339323570,15830,15830,15830,15830,0
|
|
20230623,205000,339323570,15830,15830,15830,15830,0
|
|
20230623,204900,339323570,15830,15830,15830,15830,0
|
|
20230623,204800,339323570,15830,15830,15830,15830,761
|
|
20230623,204700,339323570,15830,15830,15830,15830,0
|
|
20230623,204600,339323570,15830,15830,15830,15830,0
|
|
20230623,204500,339323570,15830,15830,15830,15830,0
|
|
20230623,204400,339323570,15830,15830,15830,15830,0
|
|
20230623,204300,339323570,15830,15830,15830,15830,0
|
|
20230623,204200,339323570,15830,15830,15830,15830,0
|
|
20230623,204100,339323570,15830,15830,15830,15830,0
|
|
20230623,204000,339323570,15830,15830,15830,15830,0
|
|
20230623,203900,339323570,15830,15830,15830,15830,0
|
|
20230623,203800,339323570,15830,15830,15830,15830,0
|
|
20230623,203700,339323570,15830,15830,15830,15830,0
|
|
20230623,203600,339323570,15830,15830,15830,15830,0
|
|
20230623,203500,339323570,15830,15830,15830,15830,0
|
|
20230623,203400,339323570,15830,15830,15830,15830,0
|
|
20230623,203300,339323570,15830,15830,15830,15830,0
|
|
20230623,203200,339323570,15830,15830,15830,15830,0
|
|
20230623,203100,339323570,15830,15830,15830,15830,0
|
|
20230623,203000,339323570,15830,15830,15830,15830,0
|
|
20230623,202900,339323570,15830,15830,15830,15830,0
|
|
20230623,202800,339323570,15830,15830,15830,15830,0
|
|
20230623,202700,339323570,15830,15830,15830,15830,0
|
|
20230623,202600,339323570,15830,15830,15830,15830,0
|
|
20230623,202500,339323570,15830,15830,15830,15830,0
|
|
20230623,202400,339323570,15830,15830,15830,15830,0
|
|
20230623,202300,339323570,15830,15830,15830,15830,0
|
|
20230623,202200,339323570,15830,15830,15830,15830,0
|
|
20230623,202100,339323570,15830,15830,15830,15830,0
|
|
20230623,202000,339323570,15830,15830,15830,15830,0
|
|
20230623,201900,339323570,15830,15830,15830,15830,0
|
|
20230623,201800,339323570,15830,15830,15830,15830,761
|
|
20230623,201700,339323570,15830,15830,15830,15830,0
|
|
20230623,201600,339323570,15830,15830,15830,15830,0
|
|
20230623,201500,339323570,15830,15830,15830,15830,0
|
|
20230623,201400,339323570,15830,15830,15830,15830,0
|
|
20230623,201300,339323570,15830,15830,15830,15830,0
|
|
20230623,201200,339323570,15830,15830,15830,15830,0
|
|
20230623,201100,339323570,15830,15830,15830,15830,0
|
|
20230623,201000,339323570,15830,15830,15830,15830,0
|
|
20230623,200900,339323570,15830,15830,15830,15830,0
|
|
20230623,200800,339323570,15830,15830,15830,15830,0
|
|
20230623,200700,339323570,15830,15830,15830,15830,0
|
|
20230623,200600,339323570,15830,15830,15830,15830,0
|
|
20230623,200500,339323570,15830,15830,15830,15830,0
|
|
20230623,200400,339323570,15830,15830,15830,15830,0
|
|
20230623,200300,339323570,15830,15830,15830,15830,0
|
|
20230623,200200,339323570,15830,15830,15830,15830,0
|
|
20230623,200100,339323570,15830,15830,15830,15830,0
|
|
20230623,200000,339323570,15830,15830,15830,15830,0
|
|
20230623,195900,339323570,15830,15830,15830,15830,0
|
|
20230623,195800,339323570,15830,15830,15830,15830,0
|
|
20230623,195700,339323570,15830,15830,15830,15830,0
|
|
20230623,195600,339323570,15830,15830,15830,15830,0
|
|
20230623,195500,339323570,15830,15830,15830,15830,0
|
|
20230623,195400,339323570,15830,15830,15830,15830,0
|
|
20230623,195300,339323570,15830,15830,15830,15830,0
|
|
20230623,195200,339323570,15830,15830,15830,15830,0
|
|
20230623,195100,339323570,15830,15830,15830,15830,0
|
|
20230623,195000,339323570,15830,15830,15830,15830,0
|
|
20230623,194900,339323570,15830,15830,15830,15830,0
|
|
20230623,194800,339323570,15830,15830,15830,15830,761
|
|
20230623,194700,339323570,15830,15830,15830,15830,0
|
|
20230623,194600,339323570,15830,15830,15830,15830,0
|
|
20230623,194500,339323570,15830,15830,15830,15830,0
|
|
20230623,194400,339323570,15830,15830,15830,15830,0
|
|
20230623,194300,339323570,15830,15830,15830,15830,0
|
|
20230623,194200,339323570,15830,15830,15830,15830,0
|
|
20230623,194100,339323570,15830,15830,15830,15830,0
|
|
20230623,194000,339323570,15830,15830,15830,15830,0
|
|
20230623,193900,339323570,15830,15830,15830,15830,0
|
|
20230623,193800,339323570,15830,15830,15830,15830,0
|
|
20230623,193700,339323570,15830,15830,15830,15830,0
|
|
20230623,193600,339323570,15830,15830,15830,15830,0
|
|
20230623,193500,339323570,15830,15830,15830,15830,0
|
|
20230623,193400,339323570,15830,15830,15830,15830,0
|
|
20230623,193300,339323570,15830,15830,15830,15830,0
|
|
20230623,193200,339323570,15830,15830,15830,15830,0
|
|
20230623,193100,339323570,15830,15830,15830,15830,0
|
|
20230623,193000,339323570,15830,15830,15830,15830,0
|
|
20230623,192900,339323570,15830,15830,15830,15830,0
|
|
20230623,192800,339323570,15830,15830,15830,15830,0
|
|
20230623,192700,339323570,15830,15830,15830,15830,0
|
|
20230623,192600,339323570,15830,15830,15830,15830,0
|
|
20230623,192500,339323570,15830,15830,15830,15830,0
|
|
20230623,192400,339323570,15830,15830,15830,15830,0
|
|
20230623,192300,339323570,15830,15830,15830,15830,0
|
|
20230623,192200,339323570,15830,15830,15830,15830,0
|
|
20230623,192100,339323570,15830,15830,15830,15830,0
|
|
20230623,192000,339323570,15830,15830,15830,15830,0
|
|
20230623,191900,339323570,15830,15830,15830,15830,0
|
|
20230623,191800,339323570,15830,15830,15830,15830,761
|
|
20230623,191700,339323570,15830,15830,15830,15830,0
|
|
20230623,191600,339323570,15830,15830,15830,15830,0
|
|
20230623,191500,339323570,15830,15830,15830,15830,0
|
|
20230623,191400,339323570,15830,15830,15830,15830,0
|
|
20230623,191300,339323570,15830,15830,15830,15830,0
|
|
20230623,191200,339323570,15830,15830,15830,15830,0
|
|
20230623,191100,339323570,15830,15830,15830,15830,0
|
|
20230623,191000,339323570,15830,15830,15830,15830,0
|
|
20230623,190900,339323570,15830,15830,15830,15830,0
|
|
20230623,190800,339323570,15830,15830,15830,15830,0
|
|
20230623,190700,339323570,15830,15830,15830,15830,0
|
|
20230623,190600,339323570,15830,15830,15830,15830,0
|
|
20230623,190500,339323570,15830,15830,15830,15830,0
|
|
20230623,190400,339323570,15830,15830,15830,15830,0
|
|
20230623,190300,339323570,15830,15830,15830,15830,0
|
|
20230623,190200,339323570,15830,15830,15830,15830,0
|
|
20230623,190100,339323570,15830,15830,15830,15830,0
|
|
20230623,190000,339323570,15830,15830,15830,15830,0
|
|
20230623,185900,339323570,15830,15830,15830,15830,0
|
|
20230623,185800,339323570,15830,15830,15830,15830,0
|
|
20230623,185700,339323570,15830,15830,15830,15830,0
|
|
20230623,185600,339323570,15830,15830,15830,15830,0
|
|
20230623,185500,339323570,15830,15830,15830,15830,0
|
|
20230623,185400,339323570,15830,15830,15830,15830,0
|
|
20230623,185300,339323570,15830,15830,15830,15830,0
|
|
20230623,185200,339323570,15830,15830,15830,15830,0
|
|
20230623,185100,339323570,15830,15830,15830,15830,0
|
|
20230623,185000,339323570,15830,15830,15830,15830,0
|
|
20230623,184900,339323570,15830,15830,15830,15830,0
|
|
20230623,184800,339323570,15830,15830,15830,15830,761
|
|
20230623,184700,339323570,15830,15830,15830,15830,0
|
|
20230623,184600,339323570,15830,15830,15830,15830,0
|
|
20230623,184500,339323570,15830,15830,15830,15830,0
|
|
20230623,184400,339323570,15830,15830,15830,15830,0
|
|
20230623,184300,339323570,15830,15830,15830,15830,0
|
|
20230623,184200,339323570,15830,15830,15830,15830,0
|
|
20230623,184100,339323570,15830,15830,15830,15830,0
|
|
20230623,184000,339323570,15830,15830,15830,15830,0
|
|
20230623,183900,339323570,15830,15830,15830,15830,0
|
|
20230623,183800,339323570,15830,15830,15830,15830,0
|
|
20230623,183700,339323570,15830,15830,15830,15830,0
|
|
20230623,183600,339323570,15830,15830,15830,15830,0
|
|
20230623,183500,339323570,15830,15830,15830,15830,0
|
|
20230623,183400,339323570,15830,15830,15830,15830,0
|
|
20230623,183300,339323570,15830,15830,15830,15830,0
|
|
20230623,183200,339323570,15830,15830,15830,15830,0
|
|
20230623,183100,339323570,15830,15830,15830,15830,0
|
|
20230623,183000,339323570,15830,15830,15830,15830,0
|
|
20230623,182900,339323570,15830,15830,15830,15830,0
|
|
20230623,182800,339323570,15830,15830,15830,15830,0
|
|
20230623,182700,339323570,15830,15830,15830,15830,0
|
|
20230623,182600,339323570,15830,15830,15830,15830,0
|
|
20230623,182500,339323570,15830,15830,15830,15830,0
|
|
20230623,182400,339323570,15830,15830,15830,15830,0
|
|
20230623,182300,339323570,15830,15830,15830,15830,0
|
|
20230623,182200,339323570,15830,15830,15830,15830,0
|
|
20230623,182100,339323570,15830,15830,15830,15830,0
|
|
20230623,182000,339323570,15830,15830,15830,15830,0
|
|
20230623,181900,339323570,15830,15830,15830,15830,0
|
|
20230623,181800,339323570,15830,15830,15830,15830,761
|
|
20230623,181700,339323570,15830,15830,15830,15830,0
|
|
20230623,181600,339323570,15830,15830,15830,15830,0
|
|
20230623,181500,339323570,15830,15830,15830,15830,0
|
|
20230623,181400,339323570,15830,15830,15830,15830,0
|
|
20230623,181300,339323570,15830,15830,15830,15830,0
|
|
20230623,181200,339323570,15830,15830,15830,15830,0
|
|
20230623,181100,339323570,15830,15830,15830,15830,0
|
|
20230623,181000,339323570,15830,15830,15830,15830,0
|
|
20230623,180900,339323570,15830,15830,15830,15830,0
|
|
20230623,180800,339323570,15830,15830,15830,15830,0
|
|
20230623,180700,339323570,15830,15830,15830,15830,0
|
|
20230623,180600,339323570,15830,15830,15830,15830,0
|
|
20230623,180500,339323570,15830,15830,15830,15830,0
|
|
20230623,180400,339323570,15830,15830,15830,15830,0
|
|
20230623,180300,339323570,15830,15830,15830,15830,0
|
|
20230623,180200,339323570,15830,15830,15830,15830,0
|
|
20230623,180100,339323570,15830,15830,15830,15830,0
|
|
20230623,180000,339323570,15830,15830,15830,15830,0
|
|
20230623,175900,339323570,15830,15830,15830,15830,0
|
|
20230623,175800,339323570,15830,15830,15830,15830,0
|
|
20230623,175700,339323570,15830,15830,15830,15830,0
|
|
20230623,175600,339323570,15830,15830,15830,15830,0
|
|
20230623,175500,339323570,15830,15830,15830,15830,0
|
|
20230623,175400,339323570,15830,15830,15830,15830,0
|
|
20230623,175300,339323570,15830,15830,15830,15830,0
|
|
20230623,175200,339323570,15830,15830,15830,15830,0
|
|
20230623,175100,339323570,15830,15830,15830,15830,0
|
|
20230623,175000,339323570,15830,15830,15830,15830,0
|
|
20230623,174900,339323570,15830,15830,15830,15830,0
|
|
20230623,174800,339323570,15830,15830,15830,15830,761
|
|
20230623,174700,339323570,15830,15830,15830,15830,0
|
|
20230623,174600,339323570,15830,15830,15830,15830,0
|
|
20230623,174500,339323570,15830,15830,15830,15830,0
|
|
20230623,174400,339323570,15830,15830,15830,15830,0
|
|
20230623,174300,339323570,15830,15830,15830,15830,0
|
|
20230623,174200,339323570,15830,15830,15830,15830,0
|
|
20230623,174100,339323570,15830,15830,15830,15830,0
|
|
20230623,174000,339323570,15830,15830,15830,15830,0
|
|
20230623,173900,339323570,15830,15830,15830,15830,0
|
|
20230623,173800,339323570,15830,15830,15830,15830,0
|
|
20230623,173700,339323570,15830,15830,15830,15830,0
|
|
20230623,173600,339323570,15830,15830,15830,15830,0
|
|
20230623,173500,339323570,15830,15830,15830,15830,0
|
|
20230623,173400,339323570,15830,15830,15830,15830,0
|
|
20230623,173300,339323570,15830,15830,15830,15830,0
|
|
20230623,173200,339323570,15830,15830,15830,15830,0
|
|
20230623,173100,339323570,15830,15830,15830,15830,0
|
|
20230623,173000,339323570,15830,15830,15830,15830,0
|
|
20230623,172900,339323570,15830,15830,15830,15830,0
|
|
20230623,172800,339323570,15830,15830,15830,15830,0
|
|
20230623,172700,339323570,15830,15830,15830,15830,0
|
|
20230623,172600,339323570,15830,15830,15830,15830,0
|
|
20230623,172500,339323570,15830,15830,15830,15830,0
|
|
20230623,172400,339323570,15830,15830,15830,15830,0
|
|
20230623,172300,339323570,15830,15830,15830,15830,0
|
|
20230623,172200,339323570,15830,15830,15830,15830,0
|
|
20230623,172100,339323570,15830,15830,15830,15830,0
|
|
20230623,172000,339323570,15830,15830,15830,15830,0
|
|
20230623,171900,339323570,15830,15830,15830,15830,0
|
|
20230623,171800,339323570,15830,15830,15830,15830,761
|
|
20230623,171700,339323570,15830,15830,15830,15830,0
|
|
20230623,171600,339323570,15830,15830,15830,15830,0
|
|
20230623,171500,339323570,15830,15830,15830,15830,0
|
|
20230623,171400,339323570,15830,15830,15830,15830,0
|
|
20230623,171300,339323570,15830,15830,15830,15830,0
|
|
20230623,171200,339323570,15830,15830,15830,15830,0
|
|
20230623,171100,339323570,15830,15830,15830,15830,0
|
|
20230623,171000,339323570,15830,15830,15830,15830,0
|
|
20230623,170900,339323570,15830,15830,15830,15830,0
|
|
20230623,170800,339323570,15830,15830,15830,15830,0
|
|
20230623,170700,339323570,15830,15830,15830,15830,0
|
|
20230623,170600,339323570,15830,15830,15830,15830,0
|
|
20230623,170500,339323570,15830,15830,15830,15830,0
|
|
20230623,170400,339323570,15830,15830,15830,15830,0
|
|
20230623,170300,339323570,15830,15830,15830,15830,0
|
|
20230623,170200,339323570,15830,15830,15830,15830,0
|
|
20230623,170100,339323570,15830,15830,15830,15830,0
|
|
20230623,170000,339323570,15830,15830,15830,15830,0
|
|
20230623,165900,339323570,15830,15830,15830,15830,0
|
|
20230623,165800,339323570,15830,15830,15830,15830,0
|
|
20230623,165700,339323570,15830,15830,15830,15830,0
|
|
20230623,165600,339323570,15830,15830,15830,15830,0
|
|
20230623,165500,339323570,15830,15830,15830,15830,0
|
|
20230623,165400,339323570,15830,15830,15830,15830,0
|
|
20230623,165300,339323570,15830,15830,15830,15830,0
|
|
20230623,165200,339323570,15830,15830,15830,15830,0
|
|
20230623,165100,339323570,15830,15830,15830,15830,0
|
|
20230623,165000,339323570,15830,15830,15830,15830,0
|
|
20230623,164900,339323570,15830,15830,15830,15830,0
|
|
20230623,164800,339323570,15830,15830,15830,15830,761
|
|
20230623,164700,339323570,15830,15830,15830,15830,0
|
|
20230623,164600,339323570,15830,15830,15830,15830,0
|
|
20230623,164500,339323570,15830,15830,15830,15830,0
|
|
20230623,164400,339323570,15830,15830,15830,15830,0
|
|
20230623,164300,339323570,15830,15830,15830,15830,0
|
|
20230623,164200,339323570,15830,15830,15830,15830,0
|
|
20230623,164100,339323570,15830,15830,15830,15830,0
|
|
20230623,164000,339323570,15830,15830,15830,15830,0
|
|
20230623,163900,339323570,15830,15830,15830,15830,0
|
|
20230623,163800,339323570,15830,15830,15830,15830,0
|
|
20230623,163700,339323570,15830,15830,15830,15830,0
|
|
20230623,163600,339323570,15830,15830,15830,15830,0
|
|
20230623,163500,339323570,15830,15830,15830,15830,0
|
|
20230623,163400,339323570,15830,15830,15830,15830,0
|
|
20230623,163300,339323570,15830,15830,15830,15830,0
|
|
20230623,163200,339323570,15830,15830,15830,15830,0
|
|
20230623,163100,339323570,15830,15830,15830,15830,0
|
|
20230623,163000,339323570,15830,15830,15830,15830,0
|
|
20230623,162900,339323570,15830,15830,15830,15830,0
|
|
20230623,162800,339323570,15830,15830,15830,15830,0
|
|
20230623,162700,339323570,15830,15830,15830,15830,0
|
|
20230623,162600,339323570,15830,15830,15830,15830,0
|
|
20230623,162500,339323570,15830,15830,15830,15830,0
|
|
20230623,162400,339323570,15830,15830,15830,15830,0
|
|
20230623,162300,339323570,15830,15830,15830,15830,0
|
|
20230623,162200,339323570,15830,15830,15830,15830,0
|
|
20230623,162100,339323570,15830,15830,15830,15830,0
|
|
20230623,162000,339323570,15830,15830,15830,15830,0
|
|
20230623,161900,339323570,15830,15830,15830,15830,0
|
|
20230623,161800,339323570,15830,15830,15830,15830,761
|
|
20230623,161700,339323570,15830,15830,15830,15830,0
|
|
20230623,161600,339323570,15830,15830,15830,15830,0
|
|
20230623,161500,339323570,15830,15830,15830,15830,0
|
|
20230623,161400,339323570,15830,15830,15830,15830,0
|
|
20230623,161300,339323570,15830,15830,15830,15830,0
|
|
20230623,161200,339323570,15830,15830,15830,15830,0
|
|
20230623,161100,339323570,15830,15830,15830,15830,0
|
|
20230623,161000,339323570,15830,15830,15830,15830,0
|
|
20230623,160900,339323570,15830,15830,15830,15830,0
|
|
20230623,160800,339323570,15830,15830,15830,15830,0
|
|
20230623,160700,339323570,15830,15830,15830,15830,0
|
|
20230623,160600,339323570,15830,15830,15830,15830,0
|
|
20230623,160500,339323570,15830,15830,15830,15830,0
|
|
20230623,160400,339323570,15830,15830,15830,15830,0
|
|
20230623,160300,339323570,15830,15830,15830,15830,0
|
|
20230623,160200,339323570,15830,15830,15830,15830,0
|
|
20230623,160100,339323570,15830,15830,15830,15830,0
|
|
20230623,160000,339323570,15830,15830,15830,15830,0
|
|
20230623,155900,339323570,15830,15830,15830,15830,0
|
|
20230623,155800,339323570,15830,15830,15830,15830,0
|
|
20230623,155700,339323570,15830,15830,15830,15830,0
|
|
20230623,155600,339323570,15830,15830,15830,15830,0
|
|
20230623,155500,339323570,15830,15830,15830,15830,0
|
|
20230623,155400,339323570,15830,15830,15830,15830,0
|
|
20230623,155300,339323570,15830,15830,15830,15830,0
|
|
20230623,155200,339323570,15830,15830,15830,15830,0
|
|
20230623,155100,339323570,15830,15830,15830,15830,0
|
|
20230623,155000,339323570,15830,15830,15830,15830,0
|
|
20230623,154900,339323570,15830,15830,15830,15830,0
|
|
20230623,154800,339323570,15830,15830,15830,15830,761
|
|
20230623,154700,339323570,15830,15830,15830,15830,0
|
|
20230623,154600,339323570,15830,15830,15830,15830,0
|
|
20230623,154500,339323570,15830,15830,15830,15830,0
|
|
20230623,154400,339323570,15830,15830,15830,15830,0
|
|
20230623,154300,339323570,15830,15830,15830,15830,0
|
|
20230623,154200,339323570,15830,15830,15830,15830,0
|
|
20230623,154100,339323570,15830,15830,15830,15830,0
|
|
20230623,154000,339323570,15830,15830,15830,15830,0
|
|
20230623,153900,339323570,15830,15830,15830,15830,0
|
|
20230623,153800,339323570,15830,15830,15830,15830,0
|
|
20230623,153700,339323570,15830,15830,15830,15830,0
|
|
20230623,153600,339323570,15830,15830,15830,15830,0
|
|
20230623,153500,339323570,15830,15830,15830,15830,0
|
|
20230623,153400,339323570,15830,15830,15830,15830,0
|
|
20230623,153300,339323570,15830,15830,15830,15830,0
|
|
20230623,153200,339323570,15830,15830,15830,15830,0
|
|
20230623,153100,339323570,15830,15830,15830,15830,0
|
|
20230623,153000,339323570,15830,15830,15830,15830,761
|
|
20230623,152900,327276940,15870,15870,15870,15870,0
|
|
20230623,152800,327276940,15870,15870,15870,15870,0
|
|
20230623,152700,327276940,15870,15870,15870,15870,0
|
|
20230623,152600,327276940,15870,15870,15870,15870,0
|
|
20230623,152500,327276940,15870,15870,15870,15870,0
|
|
20230623,152400,327276940,15870,15870,15870,15870,0
|
|
20230623,152300,327276940,15870,15870,15870,15870,0
|
|
20230623,152200,327276940,15870,15870,15870,15870,0
|
|
20230623,152100,327276940,15870,15870,15870,15870,0
|
|
20230623,152000,327276940,15870,15870,15870,15870,0
|
|
20230623,151900,327276940,15870,15870,15870,15870,1
|
|
20230623,151800,327261070,15870,15870,15870,15870,1
|
|
20230623,151700,327245200,15830,15830,15870,15830,10
|
|
20230623,151600,327086780,15830,15830,15830,15830,33
|
|
20230623,151500,326564390,15830,15830,15830,15830,4
|
|
20230623,151400,326501070,15820,15850,15870,15810,5
|
|
20230623,151300,326421860,15810,15810,15810,15810,1
|
|
20230623,151200,326406050,15850,15810,15850,15810,14
|
|
20230623,151100,326184670,15810,15810,15810,15810,2
|
|
20230623,151000,326153050,15870,15820,15870,15810,57
|
|
20230623,150900,325251600,15830,15810,15830,15810,5
|
|
20230623,150800,325172510,15830,15810,15830,15810,14
|
|
20230623,150700,324951150,15840,15840,15840,15840,2
|
|
20230623,150600,324919470,15810,15820,15820,15810,2
|
|
20230623,150500,324887840,15810,15810,15810,15810,5
|
|
20230623,150400,324808790,15810,15810,15810,15810,1
|
|
20230623,150300,324792980,15870,15810,15870,15810,200
|
|
20230623,150200,321629850,15870,15820,15870,15810,45
|
|
20230623,150100,320917650,15830,15810,15830,15810,6
|
|
20230623,150000,320822730,15810,15810,15810,15810,1
|
|
20230623,145900,320806920,15870,15870,15870,15870,0
|
|
20230623,145800,320806920,15870,15850,15900,15810,13
|
|
20230623,145700,320600680,15810,15810,15850,15810,62
|
|
20230623,145600,319619390,15810,15830,15830,15810,90
|
|
20230623,145500,318196080,15830,15830,15830,15830,33
|
|
20230623,145400,317673690,15830,15870,15870,15830,266
|
|
20230623,145300,313457810,15870,15870,15870,15870,5
|
|
20230623,145200,313378460,15890,15870,15890,15870,21
|
|
20230623,145100,313044890,15860,15860,15860,15860,1
|
|
20230623,145000,313029030,15860,15870,15870,15860,2
|
|
20230623,144900,312997300,15870,15870,15870,15870,99
|
|
20230623,144800,311426170,15860,15850,15860,15850,7
|
|
20230623,144700,311315170,15850,15850,15860,15850,206
|
|
20230623,144600,308048410,15850,15840,15850,15840,23
|
|
20230623,144500,307683880,15840,15850,15850,15840,9
|
|
20230623,144400,307541260,15850,15850,15850,15850,278
|
|
20230623,144300,303134960,15850,15840,15850,15840,131
|
|
20230623,144200,301058800,15840,15840,15840,15840,41
|
|
20230623,144100,300409360,15830,15810,15830,15810,23
|
|
20230623,144000,300045300,15810,15810,15810,15810,18
|
|
20230623,143900,299760720,15810,15810,15810,15810,28
|
|
20230623,143800,299318040,15820,15820,15820,15810,107
|
|
20230623,143700,297625310,15810,15810,15810,15810,3
|
|
20230623,143600,297577880,15810,15810,15810,15810,0
|
|
20230623,143500,297577880,15810,15810,15810,15810,4
|
|
20230623,143400,297514640,15810,15810,15810,15810,0
|
|
20230623,143300,297514640,15810,15810,15810,15810,2
|
|
20230623,143200,297483020,15810,15820,15820,15810,2
|
|
20230623,143100,297451390,15810,15820,15820,15810,5
|
|
20230623,143000,297372300,15820,15800,15820,15800,15
|
|
20230623,142900,297135250,15800,15800,15800,15800,0
|
|
20230623,142800,297135250,15800,15800,15800,15800,1
|
|
20230623,142700,297119450,15810,15800,15810,15800,33
|
|
20230623,142600,296597740,15810,15810,15810,15800,125
|
|
20230623,142500,294621930,15810,15830,15850,15810,111
|
|
20230623,142400,292866300,15840,15810,15840,15810,21
|
|
20230623,142300,292533700,15850,15820,15850,15810,26
|
|
20230623,142200,292121880,15810,15810,15810,15810,5
|
|
20230623,142100,292042830,15810,15810,15810,15810,0
|
|
20230623,142000,292042830,15810,15800,15810,15800,37
|
|
20230623,141900,291457970,15800,15800,15800,15800,1
|
|
20230623,141800,291442170,15810,15820,15820,15800,986
|
|
20230623,141700,275853560,15840,15820,15840,15820,15
|
|
20230623,141600,275615990,15820,15820,15820,15820,1
|
|
20230623,141500,275600170,15830,15830,15830,15820,272
|
|
20230623,141400,271296360,15830,15830,15830,15830,9
|
|
20230623,141300,271153890,15830,15830,15830,15830,0
|
|
20230623,141200,271153890,15830,15820,15830,15820,5
|
|
20230623,141100,271074760,15850,15850,15850,15850,0
|
|
20230623,141000,271074760,15850,15820,15850,15820,25
|
|
20230623,140900,270678570,15820,15820,15820,15820,6
|
|
20230623,140800,270583650,15820,15820,15820,15820,1
|
|
20230623,140700,270567830,15850,15820,15850,15820,22
|
|
20230623,140600,270219300,15840,15840,15840,15840,20
|
|
20230623,140500,269902500,15850,15850,15850,15850,20
|
|
20230623,140400,269585500,15850,15820,15850,15820,15
|
|
20230623,140300,269347990,15830,15850,15850,15830,24
|
|
20230623,140200,268967990,15850,15820,15850,15820,44
|
|
20230623,140100,268270760,15850,15820,15850,15820,8
|
|
20230623,140000,268144090,15820,15820,15820,15820,27
|
|
20230623,135900,267716950,15820,15820,15820,15820,44
|
|
20230623,135800,267020870,15830,15830,15830,15830,0
|
|
20230623,135700,267020870,15830,15830,15830,15830,111
|
|
20230623,135600,265263740,15830,15840,15840,15830,11
|
|
20230623,135500,265089510,15860,15860,15860,15860,0
|
|
20230623,135400,265089510,15860,15830,15860,15830,36
|
|
20230623,135300,264519510,15840,15860,15870,15840,122
|
|
20230623,135200,262583730,15850,15840,15850,15820,192
|
|
20230623,135100,259543560,15850,15850,15850,15850,31
|
|
20230623,135000,259052210,15850,15850,15850,15850,1
|
|
20230623,134900,259036360,15840,15840,15840,15840,2
|
|
20230623,134800,259004680,15840,15840,15840,15840,0
|
|
20230623,134700,259004680,15840,15850,15870,15840,6
|
|
20230623,134600,258909530,15840,15850,15850,15840,5
|
|
20230623,134500,258830290,15850,15850,15850,15850,1
|
|
20230623,134400,258814440,15850,15850,15850,15850,5
|
|
20230623,134300,258735190,15850,15850,15850,15850,20
|
|
20230623,134200,258418190,15840,15840,15840,15840,4
|
|
20230623,134100,258354830,15850,15840,15850,15840,4
|
|
20230623,134000,258291460,15850,15840,15850,15840,48
|
|
20230623,133900,257530840,15850,15840,15850,15840,11
|
|
20230623,133800,257356590,15840,15840,15840,15840,35
|
|
20230623,133700,256802190,15860,15850,15860,15850,63
|
|
20230623,133600,255803630,15850,15850,15850,15850,9
|
|
20230623,133500,255660980,15850,15850,15850,15850,104
|
|
20230623,133400,254012580,15850,15840,15850,15840,16
|
|
20230623,133300,253759020,15840,15840,15840,15840,7
|
|
20230623,133200,253648140,15850,15850,15850,15850,519
|
|
20230623,133100,245421990,15850,15850,15860,15850,31
|
|
20230623,133000,244930620,15860,15880,15880,15850,661
|
|
20230623,132900,234443830,15870,15870,15870,15870,3
|
|
20230623,132800,234396220,15870,15880,15880,15870,28
|
|
20230623,132700,233951640,15880,15880,15880,15880,116
|
|
20230623,132600,232109560,15870,15870,15870,15870,151
|
|
20230623,132500,229713190,15870,15870,15870,15870,4
|
|
20230623,132400,229649710,15870,15880,15880,15870,7
|
|
20230623,132300,229538600,15870,15870,15880,15870,7
|
|
20230623,132200,229427500,15880,15880,15880,15870,23
|
|
20230623,132100,229062270,15870,15880,15880,15870,15
|
|
20230623,132000,228824120,15880,15870,15880,15870,24
|
|
20230623,131900,228443140,15880,15880,15880,15880,0
|
|
20230623,131800,228443140,15880,15870,15880,15870,3
|
|
20230623,131700,228395520,15890,15880,15900,15880,330
|
|
20230623,131600,223154660,15890,15880,15890,15880,54
|
|
20230623,131500,222296620,15880,15900,15900,15880,53
|
|
20230623,131400,221454410,15890,15890,15890,15890,0
|
|
20230623,131300,221454410,15890,15890,15890,15880,6
|
|
20230623,131200,221359100,15900,15900,15900,15900,7
|
|
20230623,131100,221247800,15890,15890,15890,15890,1
|
|
20230623,131000,221231910,15880,15880,15880,15880,7
|
|
20230623,130900,221120750,15880,15880,15880,15880,1
|
|
20230623,130800,221104870,15890,15900,15900,15890,21
|
|
20230623,130700,220771080,15880,15880,15880,15880,0
|
|
20230623,130600,220771080,15880,15880,15880,15880,24
|
|
20230623,130500,220389960,15880,15880,15880,15880,2
|
|
20230623,130400,220358200,15890,15890,15890,15890,0
|
|
20230623,130300,220358200,15890,15890,15890,15890,5
|
|
20230623,130200,220278750,15880,15880,15880,15880,2
|
|
20230623,130100,220246990,15880,15880,15890,15880,7
|
|
20230623,130000,220135780,15890,15890,15890,15890,4
|
|
20230623,125900,220072220,15890,15890,15890,15890,2
|
|
20230623,125800,220040440,15880,15880,15880,15880,27
|
|
20230623,125700,219611680,15880,15890,15890,15880,23
|
|
20230623,125600,219246230,15890,15890,15890,15890,0
|
|
20230623,125500,219246230,15890,15900,15900,15890,475
|
|
20230623,125400,211698120,15900,15900,15910,15900,166
|
|
20230623,125300,209057210,15910,15910,15910,15910,2
|
|
20230623,125200,209025390,15890,15890,15890,15890,0
|
|
20230623,125100,209025390,15890,15890,15890,15890,0
|
|
20230623,125000,209025390,15890,15890,15890,15890,0
|
|
20230623,124900,209025390,15890,15890,15890,15890,11
|
|
20230623,124800,208850600,15930,15930,15930,15930,0
|
|
20230623,124700,208850600,15930,15890,15930,15890,36
|
|
20230623,124600,208278220,15890,15900,15900,15890,126
|
|
20230623,124500,206274830,15900,15910,15910,15900,2
|
|
20230623,124400,206243020,15900,15900,15900,15900,0
|
|
20230623,124300,206243020,15900,15900,15900,15900,0
|
|
20230623,124200,206243020,15900,15900,15900,15900,1
|
|
20230623,124100,206227120,15900,15900,15900,15900,0
|
|
20230623,124000,206227120,15900,15900,15900,15900,1
|
|
20230623,123900,206211220,15900,15900,15900,15900,43
|
|
20230623,123800,205527520,15910,15910,15910,15910,0
|
|
20230623,123700,205527520,15910,15930,15930,15910,79
|
|
20230623,123600,204270610,15910,15910,15910,15910,109
|
|
20230623,123500,202536420,15920,15920,15920,15920,0
|
|
20230623,123400,202536420,15920,15910,15920,15910,76
|
|
20230623,123300,201326520,15910,15910,15910,15910,0
|
|
20230623,123200,201326520,15910,15910,15910,15910,100
|
|
20230623,123100,199735520,15910,15910,15910,15910,4
|
|
20230623,123000,199671880,15920,15920,15920,15920,0
|
|
20230623,122900,199671880,15920,15920,15920,15920,3
|
|
20230623,122800,199624120,15920,15920,15920,15920,0
|
|
20230623,122700,199624120,15920,15910,15920,15910,5
|
|
20230623,122600,199544530,15900,15900,15900,15900,2
|
|
20230623,122500,199512730,15900,15900,15900,15900,1
|
|
20230623,122400,199496830,15900,15900,15900,15900,72
|
|
20230623,122300,198352030,15900,15900,15900,15900,59
|
|
20230623,122200,197413930,15900,15910,15910,15900,1329
|
|
20230623,122100,176278520,15920,15920,15920,15920,0
|
|
20230623,122000,176278520,15920,15930,15930,15920,675
|
|
20230623,121900,165531730,15930,15930,15930,15930,1
|
|
20230623,121800,165515800,15930,15940,15940,15930,7
|
|
20230623,121700,165404230,15930,15920,15930,15920,38
|
|
20230623,121600,164798900,15920,15920,15920,15920,3
|
|
20230623,121500,164751140,15930,15930,15930,15930,0
|
|
20230623,121400,164751140,15930,15930,15930,15930,0
|
|
20230623,121300,164751140,15930,15930,15930,15930,55
|
|
20230623,121200,163874990,15920,15920,15920,15920,0
|
|
20230623,121100,163874990,15920,15920,15920,15920,2
|
|
20230623,121000,163843150,15920,15920,15920,15920,112
|
|
20230623,120900,162060110,15920,15920,15920,15920,2
|
|
20230623,120800,162028270,15920,15920,15920,15920,1
|
|
20230623,120700,162012350,15920,15920,15920,15920,0
|
|
20230623,120600,162012350,15920,15920,15920,15920,0
|
|
20230623,120500,162012350,15920,15920,15920,15920,0
|
|
20230623,120400,162012350,15920,15930,15940,15920,496
|
|
20230623,120300,154111050,15930,15930,15930,15930,2
|
|
20230623,120200,154079190,15930,15930,15930,15930,2
|
|
20230623,120100,154047330,15930,15930,15930,15930,2
|
|
20230623,120000,154015470,15930,15930,15930,15930,0
|
|
20230623,115900,154015470,15930,15930,15930,15930,4
|
|
20230623,115800,153951750,15920,15920,15920,15920,0
|
|
20230623,115700,153951750,15920,15920,15920,15920,3
|
|
20230623,115600,153903990,15930,15920,15930,15920,9
|
|
20230623,115500,153760650,15920,15920,15920,15920,55
|
|
20230623,115400,152885050,15930,15930,15930,15930,92
|
|
20230623,115300,151419490,15930,15930,15930,15930,0
|
|
20230623,115200,151419490,15930,15930,15930,15930,3
|
|
20230623,115100,151371700,15930,15940,15950,15930,12
|
|
20230623,115000,151180510,15930,15930,15930,15930,0
|
|
20230623,114900,151180510,15930,15930,15930,15930,9
|
|
20230623,114800,151037140,15930,15920,15930,15920,26
|
|
20230623,114700,150623180,15920,15920,15920,15920,1
|
|
20230623,114600,150607260,15920,15940,15940,15920,604
|
|
20230623,114500,140987430,15960,15960,15960,15960,0
|
|
20230623,114400,140987430,15960,15960,15960,15960,10
|
|
20230623,114300,140827830,15960,15940,15960,15940,3
|
|
20230623,114200,140779980,15930,15930,15930,15930,0
|
|
20230623,114100,140779980,15930,15930,15930,15930,44
|
|
20230623,114000,140079060,15930,15930,15930,15930,16
|
|
20230623,113900,139824180,15930,15930,15930,15930,2
|
|
20230623,113800,139792320,15930,15930,15930,15930,0
|
|
20230623,113700,139792320,15930,15930,15930,15930,0
|
|
20230623,113600,139792320,15930,15930,15930,15930,0
|
|
20230623,113500,139792320,15930,15930,15930,15930,0
|
|
20230623,113400,139792320,15930,15930,15930,15930,0
|
|
20230623,113300,139792320,15930,15930,15930,15930,1
|
|
20230623,113200,139776390,15940,15950,15950,15940,410
|
|
20230623,113100,133239310,15950,15950,15950,15950,3
|
|
20230623,113000,133191460,15950,15950,15950,15950,11
|
|
20230623,112900,133016010,15950,15950,15950,15950,3
|
|
20230623,112800,132968160,15960,15950,15960,15950,12
|
|
20230623,112700,132776720,15950,15950,15950,15950,20
|
|
20230623,112600,132457720,15950,15950,15950,15950,6
|
|
20230623,112500,132362020,15940,15940,15940,15940,2
|
|
20230623,112400,132330140,15940,15940,15940,15940,3
|
|
20230623,112300,132282320,15940,15940,15940,15940,5
|
|
20230623,112200,132202620,15940,15950,15950,15940,29
|
|
20230623,112100,131740210,15960,15960,15960,15960,5
|
|
20230623,112000,131660410,15950,15950,15950,15950,0
|
|
20230623,111900,131660410,15950,15950,15950,15950,3
|
|
20230623,111800,131612560,15950,15940,15950,15940,14
|
|
20230623,111700,131389310,15940,15940,15940,15940,76
|
|
20230623,111600,130177870,15940,15950,15950,15940,4
|
|
20230623,111500,130114100,15950,15950,15950,15950,0
|
|
20230623,111400,130114100,15950,15950,15950,15950,0
|
|
20230623,111300,130114100,15950,15950,15950,15950,20
|
|
20230623,111200,129795100,15950,15950,15950,15950,59
|
|
20230623,111100,128854050,15950,15950,15950,15950,1
|
|
20230623,111000,128838100,15950,15950,15950,15950,0
|
|
20230623,110900,128838100,15950,15960,15960,15950,275
|
|
20230623,110800,124451350,15960,16000,16000,15960,193
|
|
20230623,110700,121364600,16000,16000,16000,16000,50
|
|
20230623,110600,120564600,16000,16000,16000,16000,10
|
|
20230623,110500,120404600,16000,16000,16000,16000,94
|
|
20230623,110400,118900600,16000,16000,16000,16000,1
|
|
20230623,110300,118884600,16050,16050,16050,16050,0
|
|
20230623,110200,118884600,16050,16050,16050,16050,0
|
|
20230623,110100,118884600,16050,16050,16050,16050,0
|
|
20230623,110000,118884600,16050,16050,16050,16050,0
|
|
20230623,105900,118884600,16050,16050,16050,16050,0
|
|
20230623,105800,118884600,16050,16000,16050,16000,63
|
|
20230623,105700,117876450,16050,16050,16050,16050,0
|
|
20230623,105600,117876450,16050,16050,16050,16050,38
|
|
20230623,105500,117266550,16000,16000,16000,16000,30
|
|
20230623,105400,116786550,16000,16000,16000,16000,120
|
|
20230623,105300,114866550,16000,16000,16000,16000,10
|
|
20230623,105200,114706550,16010,16010,16010,16010,10
|
|
20230623,105100,114546450,16010,16010,16010,16010,0
|
|
20230623,105000,114546450,16010,16010,16010,16010,83
|
|
20230623,104900,113217620,16050,16020,16050,16020,2
|
|
20230623,104800,113185550,16050,16050,16050,16050,1
|
|
20230623,104700,113169500,16050,16050,16050,16050,0
|
|
20230623,104600,113169500,16050,16050,16050,16050,13
|
|
20230623,104500,112960850,16050,16050,16050,16050,0
|
|
20230623,104400,112960850,16050,16050,16050,16050,0
|
|
20230623,104300,112960850,16050,16050,16050,16050,0
|
|
20230623,104200,112960850,16050,16050,16050,16050,0
|
|
20230623,104100,112960850,16050,16050,16050,16050,14
|
|
20230623,104000,112736150,16100,16100,16100,16100,0
|
|
20230623,103900,112736150,16100,16100,16100,16100,1
|
|
20230623,103800,112720050,16100,16100,16100,16050,111
|
|
20230623,103700,110933150,16050,16040,16050,16030,91
|
|
20230623,103600,109473090,16020,16030,16030,16020,104
|
|
20230623,103500,107806110,16030,16030,16030,16030,25
|
|
20230623,103400,107405360,16040,16040,16040,16040,0
|
|
20230623,103300,107405360,16040,16040,16040,16040,0
|
|
20230623,103200,107405360,16040,16040,16040,16040,0
|
|
20230623,103100,107405360,16040,16040,16040,16040,4
|
|
20230623,103000,107341200,16000,16000,16000,16000,1
|
|
20230623,102900,107325200,16040,16040,16040,16040,0
|
|
20230623,102800,107325200,16040,16010,16040,16010,3
|
|
20230623,102700,107277110,16000,16000,16000,16000,1
|
|
20230623,102600,107261110,16040,16040,16040,16040,0
|
|
20230623,102500,107261110,16040,16040,16040,16040,20
|
|
20230623,102400,106940310,16040,16040,16040,16040,0
|
|
20230623,102300,106940310,16040,16020,16040,16000,41
|
|
20230623,102200,106283430,16020,15940,16020,15940,281
|
|
20230623,102100,101785790,16000,16000,16000,16000,6
|
|
20230623,102000,101689790,15990,15990,15990,15990,1
|
|
20230623,101900,101673800,15990,15990,15990,15990,0
|
|
20230623,101800,101673800,15990,15990,15990,15990,0
|
|
20230623,101700,101673800,15990,15990,15990,15990,0
|
|
20230623,101600,101673800,15990,15990,15990,15990,0
|
|
20230623,101500,101673800,15990,15990,15990,15990,0
|
|
20230623,101400,101673800,15990,16000,16010,15990,21
|
|
20230623,101300,101337750,16000,16000,16000,16000,0
|
|
20230623,101200,101337750,16000,15950,16000,15950,12
|
|
20230623,101100,101145910,15940,15950,15950,15940,100
|
|
20230623,101000,99551340,15950,15950,15950,15950,4
|
|
20230623,100900,99487540,15950,15950,15950,15950,0
|
|
20230623,100800,99487540,15950,15950,15950,15950,0
|
|
20230623,100700,99487540,15950,15950,15950,15950,56
|
|
20230623,100600,98594340,15950,15960,15960,15940,404
|
|
20230623,100500,92150570,15950,15950,15950,15950,0
|
|
20230623,100400,92150570,15950,16000,16000,15950,171
|
|
20230623,100300,89420780,16000,16010,16010,16000,10
|
|
20230623,100200,89260730,16010,16010,16010,16010,10
|
|
20230623,100100,89100630,16010,16010,16010,16010,0
|
|
20230623,100000,89100630,16010,16010,16010,16010,1
|
|
20230623,095900,89084620,16010,16010,16010,16010,94
|
|
20230623,095800,87579680,16010,16010,16010,16010,0
|
|
20230623,095700,87579680,16010,16010,16010,16010,0
|
|
20230623,095600,87579680,16010,16010,16010,16010,0
|
|
20230623,095500,87579680,16010,16010,16010,16010,5
|
|
20230623,095400,87499630,16010,16010,16010,16000,30
|
|
20230623,095300,87019430,16010,16010,16010,16010,2
|
|
20230623,095200,86987410,16010,15960,16010,15960,152
|
|
20230623,095100,84558290,15960,15990,15990,15960,304
|
|
20230623,095000,79700880,16000,16000,16000,16000,0
|
|
20230623,094900,79700880,16000,16000,16000,16000,105
|
|
20230623,094800,78020880,16000,16000,16000,16000,50
|
|
20230623,094700,77220880,16000,16000,16000,16000,1
|
|
20230623,094600,77204880,16000,16000,16000,16000,15
|
|
20230623,094500,76964880,16000,16000,16000,16000,0
|
|
20230623,094400,76964880,16000,16000,16000,16000,0
|
|
20230623,094300,76964880,16000,16000,16000,16000,11
|
|
20230623,094200,76788880,16020,16020,16020,16020,51
|
|
20230623,094100,75971860,16000,16000,16000,16000,0
|
|
20230623,094000,75971860,16000,16000,16000,16000,10
|
|
20230623,093900,75811860,16000,16000,16000,16000,0
|
|
20230623,093800,75811860,16000,16020,16020,16000,923
|
|
20230623,093700,61042410,16020,16050,16050,16020,274
|
|
20230623,093600,56652690,16050,16050,16050,16050,0
|
|
20230623,093500,56652690,16050,16050,16050,16050,194
|
|
20230623,093400,53538990,16080,16080,16080,16080,0
|
|
20230623,093300,53538990,16080,16080,16080,16080,1
|
|
20230623,093200,53522910,16120,16120,16120,16120,9
|
|
20230623,093100,53377830,16120,16120,16120,16120,10
|
|
20230623,093000,53216630,16140,16140,16140,16140,0
|
|
20230623,092900,53216630,16140,16140,16140,16140,0
|
|
20230623,092800,53216630,16140,16140,16140,16140,0
|
|
20230623,092700,53216630,16140,16140,16140,16140,0
|
|
20230623,092600,53216630,16140,16140,16140,16140,100
|
|
20230623,092500,51602630,16140,16140,16140,16140,0
|
|
20230623,092400,51602630,16140,16140,16140,16140,62
|
|
20230623,092300,50601950,16050,16050,16050,16050,50
|
|
20230623,092200,49799450,16050,16050,16050,16050,1
|
|
20230623,092100,49783400,16050,16050,16050,16050,0
|
|
20230623,092000,49783400,16050,16050,16050,16050,0
|
|
20230623,091900,49783400,16050,16050,16050,16050,0
|
|
20230623,091800,49783400,16050,16080,16080,16050,189
|
|
20230623,091700,46748870,16150,16150,16150,16150,0
|
|
20230623,091600,46748870,16150,16070,16150,16070,22
|
|
20230623,091500,46395170,16050,16060,16060,16050,39
|
|
20230623,091400,45768990,16170,16080,16170,16080,31
|
|
20230623,091300,45270420,16060,16060,16060,16060,0
|
|
20230623,091200,45270420,16060,16060,16060,16060,0
|
|
20230623,091100,45270420,16060,16060,16060,16060,0
|
|
20230623,091000,45270420,16060,16190,16190,16060,7
|
|
20230623,090900,45157740,16200,16050,16200,16050,170
|
|
20230623,090800,42412540,16050,16060,16060,16050,105
|
|
20230623,090700,40727270,16050,16050,16050,16050,0
|
|
20230623,090600,40727270,16050,16050,16050,16050,0
|
|
20230623,090500,40727270,16050,16050,16050,16050,20
|
|
20230623,090400,40406270,16050,16050,16050,16050,21
|
|
20230623,090300,40069220,16050,16100,16110,16050,867
|
|
20230623,090200,26108950,16110,16110,16110,16110,69
|
|
20230623,090100,24997360,16100,16200,16200,16100,504
|
|
20230623,090000,16876480,16200,16390,16390,16200,1032
|