899 lines
46 KiB
CSV
899 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235600,176583430,14100,14100,14100,14100,576
|
|
20230621,235500,176583430,14100,14100,14100,14100,0
|
|
20230621,235400,176583430,14100,14100,14100,14100,0
|
|
20230621,235300,176583430,14100,14100,14100,14100,0
|
|
20230621,235200,176583430,14100,14100,14100,14100,0
|
|
20230621,235100,176583430,14100,14100,14100,14100,0
|
|
20230621,235000,176583430,14100,14100,14100,14100,0
|
|
20230621,234900,176583430,14100,14100,14100,14100,0
|
|
20230621,234800,176583430,14100,14100,14100,14100,0
|
|
20230621,234700,176583430,14100,14100,14100,14100,0
|
|
20230621,234600,176583430,14100,14100,14100,14100,0
|
|
20230621,234500,176583430,14100,14100,14100,14100,0
|
|
20230621,234400,176583430,14100,14100,14100,14100,0
|
|
20230621,234300,176583430,14100,14100,14100,14100,0
|
|
20230621,234200,176583430,14100,14100,14100,14100,0
|
|
20230621,234100,176583430,14100,14100,14100,14100,0
|
|
20230621,234000,176583430,14100,14100,14100,14100,0
|
|
20230621,233900,176583430,14100,14100,14100,14100,0
|
|
20230621,233800,176583430,14100,14100,14100,14100,0
|
|
20230621,233700,176583430,14100,14100,14100,14100,0
|
|
20230621,233600,176583430,14100,14100,14100,14100,0
|
|
20230621,233500,176583430,14100,14100,14100,14100,0
|
|
20230621,233400,176583430,14100,14100,14100,14100,0
|
|
20230621,233300,176583430,14100,14100,14100,14100,0
|
|
20230621,233200,176583430,14100,14100,14100,14100,0
|
|
20230621,233100,176583430,14100,14100,14100,14100,0
|
|
20230621,233000,176583430,14100,14100,14100,14100,0
|
|
20230621,232900,176583430,14100,14100,14100,14100,0
|
|
20230621,232800,176583430,14100,14100,14100,14100,0
|
|
20230621,232700,176583430,14100,14100,14100,14100,0
|
|
20230621,232600,176583430,14100,14100,14100,14100,576
|
|
20230621,232500,176583430,14100,14100,14100,14100,0
|
|
20230621,232400,176583430,14100,14100,14100,14100,0
|
|
20230621,232300,176583430,14100,14100,14100,14100,0
|
|
20230621,232200,176583430,14100,14100,14100,14100,0
|
|
20230621,232100,176583430,14100,14100,14100,14100,0
|
|
20230621,232000,176583430,14100,14100,14100,14100,0
|
|
20230621,231900,176583430,14100,14100,14100,14100,0
|
|
20230621,231800,176583430,14100,14100,14100,14100,0
|
|
20230621,231700,176583430,14100,14100,14100,14100,0
|
|
20230621,231600,176583430,14100,14100,14100,14100,0
|
|
20230621,231500,176583430,14100,14100,14100,14100,0
|
|
20230621,231400,176583430,14100,14100,14100,14100,0
|
|
20230621,231300,176583430,14100,14100,14100,14100,0
|
|
20230621,231200,176583430,14100,14100,14100,14100,0
|
|
20230621,231100,176583430,14100,14100,14100,14100,0
|
|
20230621,231000,176583430,14100,14100,14100,14100,0
|
|
20230621,230900,176583430,14100,14100,14100,14100,0
|
|
20230621,230800,176583430,14100,14100,14100,14100,0
|
|
20230621,230700,176583430,14100,14100,14100,14100,0
|
|
20230621,230600,176583430,14100,14100,14100,14100,0
|
|
20230621,230500,176583430,14100,14100,14100,14100,0
|
|
20230621,230400,176583430,14100,14100,14100,14100,0
|
|
20230621,230300,176583430,14100,14100,14100,14100,0
|
|
20230621,230200,176583430,14100,14100,14100,14100,0
|
|
20230621,230100,176583430,14100,14100,14100,14100,0
|
|
20230621,230000,176583430,14100,14100,14100,14100,0
|
|
20230621,225900,176583430,14100,14100,14100,14100,0
|
|
20230621,225800,176583430,14100,14100,14100,14100,0
|
|
20230621,225700,176583430,14100,14100,14100,14100,0
|
|
20230621,225600,176583430,14100,14100,14100,14100,576
|
|
20230621,225500,176583430,14100,14100,14100,14100,0
|
|
20230621,225400,176583430,14100,14100,14100,14100,0
|
|
20230621,225300,176583430,14100,14100,14100,14100,0
|
|
20230621,225200,176583430,14100,14100,14100,14100,0
|
|
20230621,225100,176583430,14100,14100,14100,14100,0
|
|
20230621,225000,176583430,14100,14100,14100,14100,0
|
|
20230621,224900,176583430,14100,14100,14100,14100,0
|
|
20230621,224800,176583430,14100,14100,14100,14100,0
|
|
20230621,224700,176583430,14100,14100,14100,14100,0
|
|
20230621,224600,176583430,14100,14100,14100,14100,0
|
|
20230621,224500,176583430,14100,14100,14100,14100,0
|
|
20230621,224400,176583430,14100,14100,14100,14100,0
|
|
20230621,224300,176583430,14100,14100,14100,14100,0
|
|
20230621,224200,176583430,14100,14100,14100,14100,0
|
|
20230621,224100,176583430,14100,14100,14100,14100,0
|
|
20230621,224000,176583430,14100,14100,14100,14100,0
|
|
20230621,223900,176583430,14100,14100,14100,14100,0
|
|
20230621,223800,176583430,14100,14100,14100,14100,0
|
|
20230621,223700,176583430,14100,14100,14100,14100,0
|
|
20230621,223600,176583430,14100,14100,14100,14100,0
|
|
20230621,223500,176583430,14100,14100,14100,14100,0
|
|
20230621,223400,176583430,14100,14100,14100,14100,0
|
|
20230621,223300,176583430,14100,14100,14100,14100,0
|
|
20230621,223200,176583430,14100,14100,14100,14100,0
|
|
20230621,223100,176583430,14100,14100,14100,14100,0
|
|
20230621,223000,176583430,14100,14100,14100,14100,0
|
|
20230621,222900,176583430,14100,14100,14100,14100,0
|
|
20230621,222800,176583430,14100,14100,14100,14100,0
|
|
20230621,222700,176583430,14100,14100,14100,14100,0
|
|
20230621,222600,176583430,14100,14100,14100,14100,576
|
|
20230621,222500,176583430,14100,14100,14100,14100,0
|
|
20230621,222400,176583430,14100,14100,14100,14100,0
|
|
20230621,222300,176583430,14100,14100,14100,14100,0
|
|
20230621,222200,176583430,14100,14100,14100,14100,0
|
|
20230621,222100,176583430,14100,14100,14100,14100,0
|
|
20230621,222000,176583430,14100,14100,14100,14100,0
|
|
20230621,221900,176583430,14100,14100,14100,14100,0
|
|
20230621,221800,176583430,14100,14100,14100,14100,0
|
|
20230621,221700,176583430,14100,14100,14100,14100,0
|
|
20230621,221600,176583430,14100,14100,14100,14100,0
|
|
20230621,221500,176583430,14100,14100,14100,14100,0
|
|
20230621,221400,176583430,14100,14100,14100,14100,0
|
|
20230621,221300,176583430,14100,14100,14100,14100,0
|
|
20230621,221200,176583430,14100,14100,14100,14100,0
|
|
20230621,221100,176583430,14100,14100,14100,14100,0
|
|
20230621,221000,176583430,14100,14100,14100,14100,0
|
|
20230621,220900,176583430,14100,14100,14100,14100,0
|
|
20230621,220800,176583430,14100,14100,14100,14100,0
|
|
20230621,220700,176583430,14100,14100,14100,14100,0
|
|
20230621,220600,176583430,14100,14100,14100,14100,0
|
|
20230621,220500,176583430,14100,14100,14100,14100,0
|
|
20230621,220400,176583430,14100,14100,14100,14100,0
|
|
20230621,220300,176583430,14100,14100,14100,14100,0
|
|
20230621,220200,176583430,14100,14100,14100,14100,0
|
|
20230621,220100,176583430,14100,14100,14100,14100,0
|
|
20230621,220000,176583430,14100,14100,14100,14100,0
|
|
20230621,215900,176583430,14100,14100,14100,14100,0
|
|
20230621,215800,176583430,14100,14100,14100,14100,0
|
|
20230621,215700,176583430,14100,14100,14100,14100,0
|
|
20230621,215600,176583430,14100,14100,14100,14100,576
|
|
20230621,215500,176583430,14100,14100,14100,14100,0
|
|
20230621,215400,176583430,14100,14100,14100,14100,0
|
|
20230621,215300,176583430,14100,14100,14100,14100,0
|
|
20230621,215200,176583430,14100,14100,14100,14100,0
|
|
20230621,215100,176583430,14100,14100,14100,14100,0
|
|
20230621,215000,176583430,14100,14100,14100,14100,0
|
|
20230621,214900,176583430,14100,14100,14100,14100,0
|
|
20230621,214800,176583430,14100,14100,14100,14100,0
|
|
20230621,214700,176583430,14100,14100,14100,14100,0
|
|
20230621,214600,176583430,14100,14100,14100,14100,0
|
|
20230621,214500,176583430,14100,14100,14100,14100,0
|
|
20230621,214400,176583430,14100,14100,14100,14100,0
|
|
20230621,214300,176583430,14100,14100,14100,14100,0
|
|
20230621,214200,176583430,14100,14100,14100,14100,0
|
|
20230621,214100,176583430,14100,14100,14100,14100,0
|
|
20230621,214000,176583430,14100,14100,14100,14100,0
|
|
20230621,213900,176583430,14100,14100,14100,14100,0
|
|
20230621,213800,176583430,14100,14100,14100,14100,0
|
|
20230621,213700,176583430,14100,14100,14100,14100,0
|
|
20230621,213600,176583430,14100,14100,14100,14100,0
|
|
20230621,213500,176583430,14100,14100,14100,14100,0
|
|
20230621,213400,176583430,14100,14100,14100,14100,0
|
|
20230621,213300,176583430,14100,14100,14100,14100,0
|
|
20230621,213200,176583430,14100,14100,14100,14100,0
|
|
20230621,213100,176583430,14100,14100,14100,14100,0
|
|
20230621,213000,176583430,14100,14100,14100,14100,0
|
|
20230621,212900,176583430,14100,14100,14100,14100,0
|
|
20230621,212800,176583430,14100,14100,14100,14100,0
|
|
20230621,212700,176583430,14100,14100,14100,14100,0
|
|
20230621,212600,176583430,14100,14100,14100,14100,576
|
|
20230621,212500,176583430,14100,14100,14100,14100,0
|
|
20230621,212400,176583430,14100,14100,14100,14100,0
|
|
20230621,212300,176583430,14100,14100,14100,14100,0
|
|
20230621,212200,176583430,14100,14100,14100,14100,0
|
|
20230621,212100,176583430,14100,14100,14100,14100,0
|
|
20230621,212000,176583430,14100,14100,14100,14100,0
|
|
20230621,211900,176583430,14100,14100,14100,14100,0
|
|
20230621,211800,176583430,14100,14100,14100,14100,0
|
|
20230621,211700,176583430,14100,14100,14100,14100,0
|
|
20230621,211600,176583430,14100,14100,14100,14100,0
|
|
20230621,211500,176583430,14100,14100,14100,14100,0
|
|
20230621,211400,176583430,14100,14100,14100,14100,0
|
|
20230621,211300,176583430,14100,14100,14100,14100,0
|
|
20230621,211200,176583430,14100,14100,14100,14100,0
|
|
20230621,211100,176583430,14100,14100,14100,14100,0
|
|
20230621,211000,176583430,14100,14100,14100,14100,0
|
|
20230621,210900,176583430,14100,14100,14100,14100,0
|
|
20230621,210800,176583430,14100,14100,14100,14100,0
|
|
20230621,210700,176583430,14100,14100,14100,14100,0
|
|
20230621,210600,176583430,14100,14100,14100,14100,0
|
|
20230621,210500,176583430,14100,14100,14100,14100,0
|
|
20230621,210400,176583430,14100,14100,14100,14100,0
|
|
20230621,210300,176583430,14100,14100,14100,14100,0
|
|
20230621,210200,176583430,14100,14100,14100,14100,0
|
|
20230621,210100,176583430,14100,14100,14100,14100,0
|
|
20230621,210000,176583430,14100,14100,14100,14100,0
|
|
20230621,205900,176583430,14100,14100,14100,14100,0
|
|
20230621,205800,176583430,14100,14100,14100,14100,0
|
|
20230621,205700,176583430,14100,14100,14100,14100,0
|
|
20230621,205600,176583430,14100,14100,14100,14100,576
|
|
20230621,205500,176583430,14100,14100,14100,14100,0
|
|
20230621,205400,176583430,14100,14100,14100,14100,0
|
|
20230621,205300,176583430,14100,14100,14100,14100,0
|
|
20230621,205200,176583430,14100,14100,14100,14100,0
|
|
20230621,205100,176583430,14100,14100,14100,14100,0
|
|
20230621,205000,176583430,14100,14100,14100,14100,0
|
|
20230621,204900,176583430,14100,14100,14100,14100,0
|
|
20230621,204800,176583430,14100,14100,14100,14100,0
|
|
20230621,204700,176583430,14100,14100,14100,14100,0
|
|
20230621,204600,176583430,14100,14100,14100,14100,0
|
|
20230621,204500,176583430,14100,14100,14100,14100,0
|
|
20230621,204400,176583430,14100,14100,14100,14100,0
|
|
20230621,204300,176583430,14100,14100,14100,14100,0
|
|
20230621,204200,176583430,14100,14100,14100,14100,0
|
|
20230621,204100,176583430,14100,14100,14100,14100,0
|
|
20230621,204000,176583430,14100,14100,14100,14100,0
|
|
20230621,203900,176583430,14100,14100,14100,14100,0
|
|
20230621,203800,176583430,14100,14100,14100,14100,0
|
|
20230621,203700,176583430,14100,14100,14100,14100,0
|
|
20230621,203600,176583430,14100,14100,14100,14100,0
|
|
20230621,203500,176583430,14100,14100,14100,14100,0
|
|
20230621,203400,176583430,14100,14100,14100,14100,0
|
|
20230621,203300,176583430,14100,14100,14100,14100,0
|
|
20230621,203200,176583430,14100,14100,14100,14100,0
|
|
20230621,203100,176583430,14100,14100,14100,14100,0
|
|
20230621,203000,176583430,14100,14100,14100,14100,0
|
|
20230621,202900,176583430,14100,14100,14100,14100,0
|
|
20230621,202800,176583430,14100,14100,14100,14100,0
|
|
20230621,202700,176583430,14100,14100,14100,14100,0
|
|
20230621,202600,176583430,14100,14100,14100,14100,576
|
|
20230621,202500,176583430,14100,14100,14100,14100,0
|
|
20230621,202400,176583430,14100,14100,14100,14100,0
|
|
20230621,202300,176583430,14100,14100,14100,14100,0
|
|
20230621,202200,176583430,14100,14100,14100,14100,0
|
|
20230621,202100,176583430,14100,14100,14100,14100,0
|
|
20230621,202000,176583430,14100,14100,14100,14100,0
|
|
20230621,201900,176583430,14100,14100,14100,14100,0
|
|
20230621,201800,176583430,14100,14100,14100,14100,0
|
|
20230621,201700,176583430,14100,14100,14100,14100,0
|
|
20230621,201600,176583430,14100,14100,14100,14100,0
|
|
20230621,201500,176583430,14100,14100,14100,14100,0
|
|
20230621,201400,176583430,14100,14100,14100,14100,0
|
|
20230621,201300,176583430,14100,14100,14100,14100,0
|
|
20230621,201200,176583430,14100,14100,14100,14100,0
|
|
20230621,201100,176583430,14100,14100,14100,14100,0
|
|
20230621,201000,176583430,14100,14100,14100,14100,0
|
|
20230621,200900,176583430,14100,14100,14100,14100,0
|
|
20230621,200800,176583430,14100,14100,14100,14100,0
|
|
20230621,200700,176583430,14100,14100,14100,14100,0
|
|
20230621,200600,176583430,14100,14100,14100,14100,0
|
|
20230621,200500,176583430,14100,14100,14100,14100,0
|
|
20230621,200400,176583430,14100,14100,14100,14100,0
|
|
20230621,200300,176583430,14100,14100,14100,14100,0
|
|
20230621,200200,176583430,14100,14100,14100,14100,0
|
|
20230621,200100,176583430,14100,14100,14100,14100,0
|
|
20230621,200000,176583430,14100,14100,14100,14100,0
|
|
20230621,195900,176583430,14100,14100,14100,14100,0
|
|
20230621,195800,176583430,14100,14100,14100,14100,0
|
|
20230621,195700,176583430,14100,14100,14100,14100,0
|
|
20230621,195600,176583430,14100,14100,14100,14100,576
|
|
20230621,195500,176583430,14100,14100,14100,14100,0
|
|
20230621,195400,176583430,14100,14100,14100,14100,0
|
|
20230621,195300,176583430,14100,14100,14100,14100,0
|
|
20230621,195200,176583430,14100,14100,14100,14100,0
|
|
20230621,195100,176583430,14100,14100,14100,14100,0
|
|
20230621,195000,176583430,14100,14100,14100,14100,0
|
|
20230621,194900,176583430,14100,14100,14100,14100,0
|
|
20230621,194800,176583430,14100,14100,14100,14100,0
|
|
20230621,194700,176583430,14100,14100,14100,14100,0
|
|
20230621,194600,176583430,14100,14100,14100,14100,0
|
|
20230621,194500,176583430,14100,14100,14100,14100,0
|
|
20230621,194400,176583430,14100,14100,14100,14100,0
|
|
20230621,194300,176583430,14100,14100,14100,14100,0
|
|
20230621,194200,176583430,14100,14100,14100,14100,0
|
|
20230621,194100,176583430,14100,14100,14100,14100,0
|
|
20230621,194000,176583430,14100,14100,14100,14100,0
|
|
20230621,193900,176583430,14100,14100,14100,14100,0
|
|
20230621,193800,176583430,14100,14100,14100,14100,0
|
|
20230621,193700,176583430,14100,14100,14100,14100,0
|
|
20230621,193600,176583430,14100,14100,14100,14100,0
|
|
20230621,193500,176583430,14100,14100,14100,14100,0
|
|
20230621,193400,176583430,14100,14100,14100,14100,0
|
|
20230621,193300,176583430,14100,14100,14100,14100,0
|
|
20230621,193200,176583430,14100,14100,14100,14100,0
|
|
20230621,193100,176583430,14100,14100,14100,14100,0
|
|
20230621,193000,176583430,14100,14100,14100,14100,0
|
|
20230621,192900,176583430,14100,14100,14100,14100,0
|
|
20230621,192800,176583430,14100,14100,14100,14100,0
|
|
20230621,192700,176583430,14100,14100,14100,14100,0
|
|
20230621,192600,176583430,14100,14100,14100,14100,576
|
|
20230621,192500,176583430,14100,14100,14100,14100,0
|
|
20230621,192400,176583430,14100,14100,14100,14100,0
|
|
20230621,192300,176583430,14100,14100,14100,14100,0
|
|
20230621,192200,176583430,14100,14100,14100,14100,0
|
|
20230621,192100,176583430,14100,14100,14100,14100,0
|
|
20230621,192000,176583430,14100,14100,14100,14100,0
|
|
20230621,191900,176583430,14100,14100,14100,14100,0
|
|
20230621,191800,176583430,14100,14100,14100,14100,0
|
|
20230621,191700,176583430,14100,14100,14100,14100,0
|
|
20230621,191600,176583430,14100,14100,14100,14100,0
|
|
20230621,191500,176583430,14100,14100,14100,14100,0
|
|
20230621,191400,176583430,14100,14100,14100,14100,0
|
|
20230621,191300,176583430,14100,14100,14100,14100,0
|
|
20230621,191200,176583430,14100,14100,14100,14100,0
|
|
20230621,191100,176583430,14100,14100,14100,14100,0
|
|
20230621,191000,176583430,14100,14100,14100,14100,0
|
|
20230621,190900,176583430,14100,14100,14100,14100,0
|
|
20230621,190800,176583430,14100,14100,14100,14100,0
|
|
20230621,190700,176583430,14100,14100,14100,14100,0
|
|
20230621,190600,176583430,14100,14100,14100,14100,0
|
|
20230621,190500,176583430,14100,14100,14100,14100,0
|
|
20230621,190400,176583430,14100,14100,14100,14100,0
|
|
20230621,190300,176583430,14100,14100,14100,14100,0
|
|
20230621,190200,176583430,14100,14100,14100,14100,0
|
|
20230621,190100,176583430,14100,14100,14100,14100,0
|
|
20230621,190000,176583430,14100,14100,14100,14100,0
|
|
20230621,185900,176583430,14100,14100,14100,14100,0
|
|
20230621,185800,176583430,14100,14100,14100,14100,0
|
|
20230621,185700,176583430,14100,14100,14100,14100,0
|
|
20230621,185600,176583430,14100,14100,14100,14100,576
|
|
20230621,185500,176583430,14100,14100,14100,14100,0
|
|
20230621,185400,176583430,14100,14100,14100,14100,0
|
|
20230621,185300,176583430,14100,14100,14100,14100,0
|
|
20230621,185200,176583430,14100,14100,14100,14100,0
|
|
20230621,185100,176583430,14100,14100,14100,14100,0
|
|
20230621,185000,176583430,14100,14100,14100,14100,0
|
|
20230621,184900,176583430,14100,14100,14100,14100,0
|
|
20230621,184800,176583430,14100,14100,14100,14100,0
|
|
20230621,184700,176583430,14100,14100,14100,14100,0
|
|
20230621,184600,176583430,14100,14100,14100,14100,0
|
|
20230621,184500,176583430,14100,14100,14100,14100,0
|
|
20230621,184400,176583430,14100,14100,14100,14100,0
|
|
20230621,184300,176583430,14100,14100,14100,14100,0
|
|
20230621,184200,176583430,14100,14100,14100,14100,0
|
|
20230621,184100,176583430,14100,14100,14100,14100,0
|
|
20230621,184000,176583430,14100,14100,14100,14100,0
|
|
20230621,183900,176583430,14100,14100,14100,14100,0
|
|
20230621,183800,176583430,14100,14100,14100,14100,0
|
|
20230621,183700,176583430,14100,14100,14100,14100,0
|
|
20230621,183600,176583430,14100,14100,14100,14100,0
|
|
20230621,183500,176583430,14100,14100,14100,14100,0
|
|
20230621,183400,176583430,14100,14100,14100,14100,0
|
|
20230621,183300,176583430,14100,14100,14100,14100,0
|
|
20230621,183200,176583430,14100,14100,14100,14100,0
|
|
20230621,183100,176583430,14100,14100,14100,14100,0
|
|
20230621,183000,176583430,14100,14100,14100,14100,0
|
|
20230621,182900,176583430,14100,14100,14100,14100,0
|
|
20230621,182800,176583430,14100,14100,14100,14100,0
|
|
20230621,182700,176583430,14100,14100,14100,14100,0
|
|
20230621,182600,176583430,14100,14100,14100,14100,576
|
|
20230621,182500,176583430,14100,14100,14100,14100,0
|
|
20230621,182400,176583430,14100,14100,14100,14100,0
|
|
20230621,182300,176583430,14100,14100,14100,14100,0
|
|
20230621,182200,176583430,14100,14100,14100,14100,0
|
|
20230621,182100,176583430,14100,14100,14100,14100,0
|
|
20230621,182000,176583430,14100,14100,14100,14100,0
|
|
20230621,181900,176583430,14100,14100,14100,14100,0
|
|
20230621,181800,176583430,14100,14100,14100,14100,0
|
|
20230621,181700,176583430,14100,14100,14100,14100,0
|
|
20230621,181600,176583430,14100,14100,14100,14100,0
|
|
20230621,181500,176583430,14100,14100,14100,14100,0
|
|
20230621,181400,176583430,14100,14100,14100,14100,0
|
|
20230621,181300,176583430,14100,14100,14100,14100,0
|
|
20230621,181200,176583430,14100,14100,14100,14100,0
|
|
20230621,181100,176583430,14100,14100,14100,14100,0
|
|
20230621,181000,176583430,14100,14100,14100,14100,0
|
|
20230621,180900,176583430,14100,14100,14100,14100,0
|
|
20230621,180800,176583430,14100,14100,14100,14100,0
|
|
20230621,180700,176583430,14100,14100,14100,14100,0
|
|
20230621,180600,176583430,14100,14100,14100,14100,0
|
|
20230621,180500,176583430,14100,14100,14100,14100,0
|
|
20230621,180400,176583430,14100,14100,14100,14100,0
|
|
20230621,180300,176583430,14100,14100,14100,14100,0
|
|
20230621,180200,176583430,14100,14100,14100,14100,0
|
|
20230621,180100,176583430,14100,14100,14100,14100,0
|
|
20230621,180000,176583430,14100,14100,14100,14100,0
|
|
20230621,175900,176583430,14100,14100,14100,14100,0
|
|
20230621,175800,176583430,14100,14100,14100,14100,0
|
|
20230621,175700,176583430,14100,14100,14100,14100,0
|
|
20230621,175600,176583430,14100,14100,14100,14100,576
|
|
20230621,175500,176583430,14100,14100,14100,14100,0
|
|
20230621,175400,176583430,14100,14100,14100,14100,0
|
|
20230621,175300,176583430,14100,14100,14100,14100,0
|
|
20230621,175200,176583430,14100,14100,14100,14100,0
|
|
20230621,175100,176583430,14100,14100,14100,14100,0
|
|
20230621,175000,176583430,14100,14100,14100,14100,0
|
|
20230621,174900,176583430,14100,14100,14100,14100,0
|
|
20230621,174800,176583430,14100,14100,14100,14100,0
|
|
20230621,174700,176583430,14100,14100,14100,14100,0
|
|
20230621,174600,176583430,14100,14100,14100,14100,0
|
|
20230621,174500,176583430,14100,14100,14100,14100,0
|
|
20230621,174400,176583430,14100,14100,14100,14100,0
|
|
20230621,174300,176583430,14100,14100,14100,14100,0
|
|
20230621,174200,176583430,14100,14100,14100,14100,0
|
|
20230621,174100,176583430,14100,14100,14100,14100,0
|
|
20230621,174000,176583430,14100,14100,14100,14100,0
|
|
20230621,173900,176583430,14100,14100,14100,14100,0
|
|
20230621,173800,176583430,14100,14100,14100,14100,0
|
|
20230621,173700,176583430,14100,14100,14100,14100,0
|
|
20230621,173600,176583430,14100,14100,14100,14100,0
|
|
20230621,173500,176583430,14100,14100,14100,14100,0
|
|
20230621,173400,176583430,14100,14100,14100,14100,0
|
|
20230621,173300,176583430,14100,14100,14100,14100,0
|
|
20230621,173200,176583430,14100,14100,14100,14100,0
|
|
20230621,173100,176583430,14100,14100,14100,14100,0
|
|
20230621,173000,176583430,14100,14100,14100,14100,0
|
|
20230621,172900,176583430,14100,14100,14100,14100,0
|
|
20230621,172800,176583430,14100,14100,14100,14100,0
|
|
20230621,172700,176583430,14100,14100,14100,14100,0
|
|
20230621,172600,176583430,14100,14100,14100,14100,576
|
|
20230621,172500,176583430,14100,14100,14100,14100,0
|
|
20230621,172400,176583430,14100,14100,14100,14100,0
|
|
20230621,172300,176583430,14100,14100,14100,14100,0
|
|
20230621,172200,176583430,14100,14100,14100,14100,0
|
|
20230621,172100,176583430,14100,14100,14100,14100,0
|
|
20230621,172000,176583430,14100,14100,14100,14100,0
|
|
20230621,171900,176583430,14100,14100,14100,14100,0
|
|
20230621,171800,176583430,14100,14100,14100,14100,0
|
|
20230621,171700,176583430,14100,14100,14100,14100,0
|
|
20230621,171600,176583430,14100,14100,14100,14100,0
|
|
20230621,171500,176583430,14100,14100,14100,14100,0
|
|
20230621,171400,176583430,14100,14100,14100,14100,0
|
|
20230621,171300,176583430,14100,14100,14100,14100,0
|
|
20230621,171200,176583430,14100,14100,14100,14100,0
|
|
20230621,171100,176583430,14100,14100,14100,14100,0
|
|
20230621,171000,176583430,14100,14100,14100,14100,0
|
|
20230621,170900,176583430,14100,14100,14100,14100,0
|
|
20230621,170800,176583430,14100,14100,14100,14100,0
|
|
20230621,170700,176583430,14100,14100,14100,14100,0
|
|
20230621,170600,176583430,14100,14100,14100,14100,0
|
|
20230621,170500,176583430,14100,14100,14100,14100,0
|
|
20230621,170400,176583430,14100,14100,14100,14100,0
|
|
20230621,170300,176583430,14100,14100,14100,14100,0
|
|
20230621,170200,176583430,14100,14100,14100,14100,0
|
|
20230621,170100,176583430,14100,14100,14100,14100,0
|
|
20230621,170000,176583430,14100,14100,14100,14100,0
|
|
20230621,165900,176583430,14100,14100,14100,14100,0
|
|
20230621,165800,176583430,14100,14100,14100,14100,0
|
|
20230621,165700,176583430,14100,14100,14100,14100,0
|
|
20230621,165600,176583430,14100,14100,14100,14100,576
|
|
20230621,165500,176583430,14100,14100,14100,14100,0
|
|
20230621,165400,176583430,14100,14100,14100,14100,0
|
|
20230621,165300,176583430,14100,14100,14100,14100,0
|
|
20230621,165200,176583430,14100,14100,14100,14100,0
|
|
20230621,165100,176583430,14100,14100,14100,14100,0
|
|
20230621,165000,176583430,14100,14100,14100,14100,0
|
|
20230621,164900,176583430,14100,14100,14100,14100,0
|
|
20230621,164800,176583430,14100,14100,14100,14100,0
|
|
20230621,164700,176583430,14100,14100,14100,14100,0
|
|
20230621,164600,176583430,14100,14100,14100,14100,0
|
|
20230621,164500,176583430,14100,14100,14100,14100,0
|
|
20230621,164400,176583430,14100,14100,14100,14100,0
|
|
20230621,164300,176583430,14100,14100,14100,14100,0
|
|
20230621,164200,176583430,14100,14100,14100,14100,0
|
|
20230621,164100,176583430,14100,14100,14100,14100,0
|
|
20230621,164000,176583430,14100,14100,14100,14100,0
|
|
20230621,163900,176583430,14100,14100,14100,14100,0
|
|
20230621,163800,176583430,14100,14100,14100,14100,0
|
|
20230621,163700,176583430,14100,14100,14100,14100,0
|
|
20230621,163600,176583430,14100,14100,14100,14100,0
|
|
20230621,163500,176583430,14100,14100,14100,14100,0
|
|
20230621,163400,176583430,14100,14100,14100,14100,0
|
|
20230621,163300,176583430,14100,14100,14100,14100,0
|
|
20230621,163200,176583430,14100,14100,14100,14100,0
|
|
20230621,163100,176583430,14100,14100,14100,14100,0
|
|
20230621,163000,176583430,14100,14100,14100,14100,0
|
|
20230621,162900,176583430,14100,14100,14100,14100,0
|
|
20230621,162800,176583430,14100,14100,14100,14100,0
|
|
20230621,162700,176583430,14100,14100,14100,14100,0
|
|
20230621,162600,176583430,14100,14100,14100,14100,576
|
|
20230621,162500,176583430,14100,14100,14100,14100,0
|
|
20230621,162400,176583430,14100,14100,14100,14100,0
|
|
20230621,162300,176583430,14100,14100,14100,14100,0
|
|
20230621,162200,176583430,14100,14100,14100,14100,0
|
|
20230621,162100,176583430,14100,14100,14100,14100,0
|
|
20230621,162000,176583430,14100,14100,14100,14100,0
|
|
20230621,161900,176583430,14100,14100,14100,14100,0
|
|
20230621,161800,176583430,14100,14100,14100,14100,0
|
|
20230621,161700,176583430,14100,14100,14100,14100,0
|
|
20230621,161600,176583430,14100,14100,14100,14100,0
|
|
20230621,161500,176583430,14100,14100,14100,14100,0
|
|
20230621,161400,176583430,14100,14100,14100,14100,0
|
|
20230621,161300,176583430,14100,14100,14100,14100,0
|
|
20230621,161200,176583430,14100,14100,14100,14100,0
|
|
20230621,161100,176583430,14100,14100,14100,14100,0
|
|
20230621,161000,176583430,14100,14100,14100,14100,0
|
|
20230621,160900,176583430,14100,14100,14100,14100,0
|
|
20230621,160800,176583430,14100,14100,14100,14100,0
|
|
20230621,160700,176583430,14100,14100,14100,14100,0
|
|
20230621,160600,176583430,14100,14100,14100,14100,0
|
|
20230621,160500,176583430,14100,14100,14100,14100,0
|
|
20230621,160400,176583430,14100,14100,14100,14100,0
|
|
20230621,160300,176583430,14100,14100,14100,14100,0
|
|
20230621,160200,176583430,14100,14100,14100,14100,0
|
|
20230621,160100,176583430,14100,14100,14100,14100,0
|
|
20230621,160000,176583430,14100,14100,14100,14100,0
|
|
20230621,155900,176583430,14100,14100,14100,14100,0
|
|
20230621,155800,176583430,14100,14100,14100,14100,0
|
|
20230621,155700,176583430,14100,14100,14100,14100,0
|
|
20230621,155600,176583430,14100,14100,14100,14100,576
|
|
20230621,155500,176583430,14100,14100,14100,14100,0
|
|
20230621,155400,176583430,14100,14100,14100,14100,0
|
|
20230621,155300,176583430,14100,14100,14100,14100,0
|
|
20230621,155200,176583430,14100,14100,14100,14100,0
|
|
20230621,155100,176583430,14100,14100,14100,14100,0
|
|
20230621,155000,176583430,14100,14100,14100,14100,0
|
|
20230621,154900,176583430,14100,14100,14100,14100,0
|
|
20230621,154800,176583430,14100,14100,14100,14100,0
|
|
20230621,154700,176583430,14100,14100,14100,14100,0
|
|
20230621,154600,176583430,14100,14100,14100,14100,0
|
|
20230621,154500,176583430,14100,14100,14100,14100,0
|
|
20230621,154400,176583430,14100,14100,14100,14100,0
|
|
20230621,154300,176583430,14100,14100,14100,14100,0
|
|
20230621,154200,176583430,14100,14100,14100,14100,0
|
|
20230621,154100,176583430,14100,14100,14100,14100,0
|
|
20230621,154000,176583430,14100,14100,14100,14100,0
|
|
20230621,153900,176583430,14100,14100,14100,14100,0
|
|
20230621,153800,176583430,14100,14100,14100,14100,0
|
|
20230621,153700,176583430,14100,14100,14100,14100,0
|
|
20230621,153600,176583430,14100,14100,14100,14100,0
|
|
20230621,153500,176583430,14100,14100,14100,14100,0
|
|
20230621,153400,176583430,14100,14100,14100,14100,0
|
|
20230621,153300,176583430,14100,14100,14100,14100,0
|
|
20230621,153200,176583430,14100,14100,14100,14100,0
|
|
20230621,153100,176583430,14100,14100,14100,14100,0
|
|
20230621,153000,176583430,14100,14100,14100,14100,576
|
|
20230621,152900,168461830,14120,14120,14120,14120,0
|
|
20230621,152800,168461830,14120,14120,14120,14120,0
|
|
20230621,152700,168461830,14120,14120,14120,14120,0
|
|
20230621,152600,168461830,14120,14120,14120,14120,0
|
|
20230621,152500,168461830,14120,14120,14120,14120,0
|
|
20230621,152400,168461830,14120,14120,14120,14120,0
|
|
20230621,152300,168461830,14120,14120,14120,14120,0
|
|
20230621,152200,168461830,14120,14120,14120,14120,0
|
|
20230621,152100,168461830,14120,14120,14120,14120,0
|
|
20230621,152000,168461830,14120,14120,14120,14120,0
|
|
20230621,151900,168461830,14120,14100,14120,14100,175
|
|
20230621,151800,165991370,14100,14030,14100,14030,416
|
|
20230621,151700,160137390,14010,14030,14030,14010,581
|
|
20230621,151600,151996120,14030,14030,14030,14030,100
|
|
20230621,151500,150593120,14030,14030,14030,14030,17
|
|
20230621,151400,150354610,14030,14030,14030,14030,1
|
|
20230621,151300,150340580,14030,14030,14030,14030,0
|
|
20230621,151200,150340580,14030,14030,14030,14030,0
|
|
20230621,151100,150340580,14030,14030,14030,14030,5
|
|
20230621,151000,150270430,14030,14030,14030,14030,107
|
|
20230621,150900,148769220,14030,14030,14030,14030,0
|
|
20230621,150800,148769220,14030,14030,14030,14030,36
|
|
20230621,150700,148264140,14010,14010,14010,14010,0
|
|
20230621,150600,148264140,14010,14010,14010,14010,0
|
|
20230621,150500,148264140,14010,14010,14010,14010,0
|
|
20230621,150400,148264140,14010,14010,14010,14010,32
|
|
20230621,150300,147815820,14010,14010,14010,14010,0
|
|
20230621,150200,147815820,14010,14010,14010,14000,1545
|
|
20230621,150100,126182820,14020,14030,14030,14020,68
|
|
20230621,150000,125229360,14030,14030,14030,14030,400
|
|
20230621,145900,119617360,14020,14020,14020,14020,99
|
|
20230621,145800,118229380,14020,14020,14030,14020,111
|
|
20230621,145700,116672960,14030,14030,14030,14030,0
|
|
20230621,145600,116672960,14030,14020,14030,14020,3
|
|
20230621,145500,116630880,14000,14000,14000,14000,0
|
|
20230621,145400,116630880,14000,14000,14000,14000,0
|
|
20230621,145300,116630880,14000,14000,14000,14000,0
|
|
20230621,145200,116630880,14000,14000,14010,14000,224
|
|
20230621,145100,113494210,14000,14000,14000,14000,0
|
|
20230621,145000,113494210,14000,14050,14050,14000,118
|
|
20230621,144900,111840140,14060,14060,14060,14050,17
|
|
20230621,144800,111601130,14070,14070,14080,14070,16
|
|
20230621,144700,111375990,14080,14080,14080,14080,8
|
|
20230621,144600,111263350,14080,14080,14080,14080,45
|
|
20230621,144500,110629750,14080,14080,14080,14080,93
|
|
20230621,144400,109320310,14090,14090,14090,14090,7
|
|
20230621,144300,109221680,14090,14090,14090,14090,0
|
|
20230621,144200,109221680,14090,14090,14090,14090,2
|
|
20230621,144100,109193500,14080,14080,14080,14080,0
|
|
20230621,144000,109193500,14080,14080,14080,14080,0
|
|
20230621,143900,109193500,14080,14080,14080,14080,0
|
|
20230621,143800,109193500,14080,14080,14080,14080,0
|
|
20230621,143700,109193500,14080,14080,14080,14080,15
|
|
20230621,143600,108982300,14090,14090,14090,14090,0
|
|
20230621,143500,108982300,14090,14090,14090,14090,5
|
|
20230621,143400,108911850,14090,14090,14090,14090,1
|
|
20230621,143300,108897760,14090,14090,14090,14090,0
|
|
20230621,143200,108897760,14090,14090,14090,14090,0
|
|
20230621,143100,108897760,14090,14090,14090,14090,0
|
|
20230621,143000,108897760,14090,14090,14090,14090,0
|
|
20230621,142900,108897760,14090,14090,14090,14090,0
|
|
20230621,142800,108897760,14090,14090,14090,14090,0
|
|
20230621,142700,108897760,14090,14090,14090,14090,21
|
|
20230621,142600,108601870,14100,14100,14100,14100,0
|
|
20230621,142500,108601870,14100,14100,14100,14100,0
|
|
20230621,142400,108601870,14100,14100,14100,14100,1
|
|
20230621,142300,108587770,14080,14090,14090,14080,40
|
|
20230621,142200,108024380,14100,14100,14100,14100,0
|
|
20230621,142100,108024380,14100,14100,14100,14100,21
|
|
20230621,142000,107728280,14100,14100,14100,14100,1
|
|
20230621,141900,107714180,14100,14100,14100,14100,3
|
|
20230621,141800,107671880,14100,14110,14110,14100,23
|
|
20230621,141700,107347370,14110,14110,14110,14110,3
|
|
20230621,141600,107305040,14110,14110,14110,14110,2
|
|
20230621,141500,107276820,14110,14110,14110,14110,3
|
|
20230621,141400,107234490,14120,14100,14120,14100,34
|
|
20230621,141300,106754470,14100,14090,14100,14090,13
|
|
20230621,141200,106571190,14110,14110,14110,14110,73
|
|
20230621,141100,105541160,14110,14110,14110,14110,0
|
|
20230621,141000,105541160,14110,14110,14110,14110,0
|
|
20230621,140900,105541160,14110,14110,14110,14110,0
|
|
20230621,140800,105541160,14110,14110,14110,14110,1
|
|
20230621,140700,105527050,14090,14090,14090,14090,0
|
|
20230621,140600,105527050,14090,14090,14090,14090,0
|
|
20230621,140500,105527050,14090,14090,14090,14090,0
|
|
20230621,140400,105527050,14090,14090,14090,14090,2
|
|
20230621,140300,105498870,14110,14110,14110,14110,0
|
|
20230621,140200,105498870,14110,14110,14110,14110,0
|
|
20230621,140100,105498870,14110,14110,14110,14110,0
|
|
20230621,140000,105498870,14110,14110,14110,14110,0
|
|
20230621,135900,105498870,14110,14110,14110,14110,0
|
|
20230621,135800,105498870,14110,14110,14110,14110,0
|
|
20230621,135700,105498870,14110,14110,14110,14110,1
|
|
20230621,135600,105484760,14110,14110,14110,14110,1
|
|
20230621,135500,105470650,14090,14090,14090,14090,0
|
|
20230621,135400,105470650,14090,14090,14090,14090,0
|
|
20230621,135300,105470650,14090,14090,14090,14090,0
|
|
20230621,135200,105470650,14090,14090,14090,14090,2
|
|
20230621,135100,105442470,14090,14090,14090,14090,5
|
|
20230621,135000,105372020,14120,14120,14120,14120,3
|
|
20230621,134900,105329660,14080,14080,14080,14000,144
|
|
20230621,134800,103306570,14130,14120,14130,14120,15
|
|
20230621,134700,103094640,14130,14120,14130,14120,5
|
|
20230621,134600,103024030,14120,14120,14120,14120,1
|
|
20230621,134500,103009910,14080,14080,14080,14080,70
|
|
20230621,134400,102024310,14070,14070,14070,14070,2
|
|
20230621,134300,101996170,14070,14070,14070,14070,3
|
|
20230621,134200,101953960,14070,14070,14070,14070,2
|
|
20230621,134100,101925820,14070,14070,14070,14070,39
|
|
20230621,134000,101377090,14070,14070,14070,14070,5
|
|
20230621,133900,101306740,14070,14100,14100,14070,15
|
|
20230621,133800,101095420,14100,14100,14100,14100,0
|
|
20230621,133700,101095420,14100,14100,14100,14100,53
|
|
20230621,133600,100348120,14130,14130,14130,14130,0
|
|
20230621,133500,100348120,14130,14130,14130,14130,0
|
|
20230621,133400,100348120,14130,14130,14130,14130,1
|
|
20230621,133300,100333990,14130,14130,14130,14130,0
|
|
20230621,133200,100333990,14130,14130,14130,14130,1
|
|
20230621,133100,100319860,14070,14070,14070,14070,0
|
|
20230621,133000,100319860,14070,14070,14070,14070,0
|
|
20230621,132900,100319860,14070,14090,14090,14070,47
|
|
20230621,132800,99658060,14140,14140,14140,14140,0
|
|
20230621,132700,99658060,14140,14140,14140,14140,0
|
|
20230621,132600,99658060,14140,14140,14140,14140,0
|
|
20230621,132500,99658060,14140,14140,14140,14140,1
|
|
20230621,132400,99643920,14080,14080,14080,14080,0
|
|
20230621,132300,99643920,14080,14080,14080,14080,6
|
|
20230621,132200,99559440,14080,14080,14080,14080,0
|
|
20230621,132100,99559440,14080,14080,14080,14080,6
|
|
20230621,132000,99474960,14140,14140,14140,14140,0
|
|
20230621,131900,99474960,14140,14140,14140,14140,1
|
|
20230621,131800,99460820,14080,14080,14080,14080,0
|
|
20230621,131700,99460820,14080,14080,14080,14080,1
|
|
20230621,131600,99446740,14140,14140,14140,14140,0
|
|
20230621,131500,99446740,14140,14140,14140,14140,0
|
|
20230621,131400,99446740,14140,14140,14140,14140,0
|
|
20230621,131300,99446740,14140,14140,14140,14140,0
|
|
20230621,131200,99446740,14140,14140,14140,14140,0
|
|
20230621,131100,99446740,14140,14140,14140,14140,0
|
|
20230621,131000,99446740,14140,14140,14140,14140,0
|
|
20230621,130900,99446740,14140,14140,14140,14140,0
|
|
20230621,130800,99446740,14140,14140,14140,14140,0
|
|
20230621,130700,99446740,14140,14140,14140,14140,0
|
|
20230621,130600,99446740,14140,14140,14140,14140,0
|
|
20230621,130500,99446740,14140,14140,14140,14140,0
|
|
20230621,130400,99446740,14140,14140,14140,14140,0
|
|
20230621,130300,99446740,14140,14140,14140,14140,0
|
|
20230621,130200,99446740,14140,14140,14140,14140,0
|
|
20230621,130100,99446740,14140,14140,14140,14140,2
|
|
20230621,130000,99418460,14150,14150,14150,14150,0
|
|
20230621,125900,99418460,14150,14150,14150,14150,0
|
|
20230621,125800,99418460,14150,14150,14150,14150,13
|
|
20230621,125700,99234510,14160,14160,14160,14160,0
|
|
20230621,125600,99234510,14160,14160,14160,14160,0
|
|
20230621,125500,99234510,14160,14160,14160,14160,0
|
|
20230621,125400,99234510,14160,14150,14160,14150,5
|
|
20230621,125300,99163730,14160,14160,14160,14160,0
|
|
20230621,125200,99163730,14160,14160,14160,14160,0
|
|
20230621,125100,99163730,14160,14150,14160,14150,3
|
|
20230621,125000,99121270,14150,14150,14150,14150,2
|
|
20230621,124900,99092970,14160,14160,14160,14160,0
|
|
20230621,124800,99092970,14160,14080,14160,14080,41
|
|
20230621,124700,98515470,14140,14140,14140,14140,0
|
|
20230621,124600,98515470,14140,14140,14140,14140,1
|
|
20230621,124500,98501330,14150,14150,14150,14150,1
|
|
20230621,124400,98487180,14150,14150,14150,14150,0
|
|
20230621,124300,98487180,14150,14150,14150,14150,0
|
|
20230621,124200,98487180,14150,14150,14150,14150,2
|
|
20230621,124100,98458880,14150,14160,14160,14150,39
|
|
20230621,124000,97906680,14160,14160,14160,14160,0
|
|
20230621,123900,97906680,14160,14160,14160,14160,0
|
|
20230621,123800,97906680,14160,14160,14160,14160,0
|
|
20230621,123700,97906680,14160,14160,14160,14160,0
|
|
20230621,123600,97906680,14160,14160,14160,14160,0
|
|
20230621,123500,97906680,14160,14160,14160,14160,1
|
|
20230621,123400,97892520,14140,14140,14140,14140,0
|
|
20230621,123300,97892520,14140,14160,14160,14140,15
|
|
20230621,123200,97680220,14160,14150,14160,14150,2
|
|
20230621,123100,97651910,14150,14150,14150,14150,0
|
|
20230621,123000,97651910,14150,14150,14150,14150,0
|
|
20230621,122900,97651910,14150,14150,14150,14150,0
|
|
20230621,122800,97651910,14150,14150,14150,14150,0
|
|
20230621,122700,97651910,14150,14150,14150,14150,60
|
|
20230621,122600,96802910,14140,14140,14140,14140,30
|
|
20230621,122500,96378710,14150,14150,14150,14150,0
|
|
20230621,122400,96378710,14150,14150,14150,14150,0
|
|
20230621,122300,96378710,14150,14150,14150,14150,0
|
|
20230621,122200,96378710,14150,14150,14150,14150,0
|
|
20230621,122100,96378710,14150,14150,14150,14150,0
|
|
20230621,122000,96378710,14150,14150,14150,14150,0
|
|
20230621,121900,96378710,14150,14150,14150,14150,0
|
|
20230621,121800,96378710,14150,14150,14150,14150,0
|
|
20230621,121700,96378710,14150,14150,14150,14150,0
|
|
20230621,121600,96378710,14150,14150,14150,14150,0
|
|
20230621,121500,96378710,14150,14150,14150,14150,0
|
|
20230621,121400,96378710,14150,14150,14150,14150,0
|
|
20230621,121300,96378710,14150,14150,14150,14150,17
|
|
20230621,121200,96138160,14160,14150,14160,14150,90
|
|
20230621,121100,94864650,14160,14160,14160,14160,0
|
|
20230621,121000,94864650,14160,14160,14160,14160,0
|
|
20230621,120900,94864650,14160,14160,14160,14160,0
|
|
20230621,120800,94864650,14160,14160,14160,14160,0
|
|
20230621,120700,94864650,14160,14160,14160,14160,0
|
|
20230621,120600,94864650,14160,14160,14160,14160,0
|
|
20230621,120500,94864650,14160,14160,14160,14160,0
|
|
20230621,120400,94864650,14160,14160,14160,14160,0
|
|
20230621,120300,94864650,14160,14160,14160,14160,0
|
|
20230621,120200,94864650,14160,14160,14160,14160,0
|
|
20230621,120100,94864650,14160,14160,14160,14160,0
|
|
20230621,120000,94864650,14160,14160,14160,14160,0
|
|
20230621,115900,94864650,14160,14160,14160,14160,0
|
|
20230621,115800,94864650,14160,14160,14160,14160,0
|
|
20230621,115700,94864650,14160,14160,14160,14160,1
|
|
20230621,115600,94850490,14030,14160,14170,14030,19
|
|
20230621,115500,94581820,14160,14110,14170,14110,857
|
|
20230621,115400,82471090,14110,14110,14110,14110,0
|
|
20230621,115300,82471090,14110,14110,14110,14110,0
|
|
20230621,115200,82471090,14110,14110,14110,14110,0
|
|
20230621,115100,82471090,14110,14110,14110,14110,6
|
|
20230621,115000,82386430,14100,14100,14100,14100,7
|
|
20230621,114900,82287730,14000,14000,14000,14000,0
|
|
20230621,114800,82287730,14000,14060,14060,14000,500
|
|
20230621,114700,75279130,14020,14020,14020,14020,0
|
|
20230621,114600,75279130,14020,14100,14100,14020,402
|
|
20230621,114500,69640130,14120,14120,14120,14120,2
|
|
20230621,114400,69611890,14120,14120,14120,14120,0
|
|
20230621,114300,69611890,14120,14120,14120,14120,0
|
|
20230621,114200,69611890,14120,14120,14120,14120,1
|
|
20230621,114100,69597770,14100,14100,14100,14100,1
|
|
20230621,114000,69583670,14100,14110,14110,14100,7
|
|
20230621,113900,69484920,14110,14110,14110,14110,0
|
|
20230621,113800,69484920,14110,14110,14110,14110,0
|
|
20230621,113700,69484920,14110,14110,14110,14110,3
|
|
20230621,113600,69442590,14110,14110,14110,14110,2
|
|
20230621,113500,69414370,14120,14120,14120,14120,0
|
|
20230621,113400,69414370,14120,14120,14120,14120,0
|
|
20230621,113300,69414370,14120,14120,14120,14120,0
|
|
20230621,113200,69414370,14120,14110,14120,14110,7
|
|
20230621,113100,69315540,14100,14100,14100,14100,0
|
|
20230621,113000,69315540,14100,14090,14100,14090,10
|
|
20230621,112900,69174630,14090,14090,14090,14090,0
|
|
20230621,112800,69174630,14090,14090,14090,14090,0
|
|
20230621,112700,69174630,14090,14090,14090,14090,14
|
|
20230621,112600,68977370,14090,14090,14090,14090,17
|
|
20230621,112500,68737840,14090,14080,14090,14080,10
|
|
20230621,112400,68597010,14050,14050,14050,14050,0
|
|
20230621,112300,68597010,14050,14050,14050,14050,0
|
|
20230621,112200,68597010,14050,14050,14050,14050,0
|
|
20230621,112100,68597010,14050,14050,14050,14050,52
|
|
20230621,112000,67866410,14050,14050,14050,14050,20
|
|
20230621,111900,67585410,14050,14050,14050,14050,0
|
|
20230621,111800,67585410,14050,14050,14050,14050,7
|
|
20230621,111700,67487060,14050,14050,14050,14050,2
|
|
20230621,111600,67458960,14050,14050,14050,14050,0
|
|
20230621,111500,67458960,14050,14050,14050,14050,0
|
|
20230621,111400,67458960,14050,14050,14050,14050,0
|
|
20230621,111300,67458960,14050,14050,14050,14050,15
|
|
20230621,111200,67248210,14050,14050,14050,14050,40
|
|
20230621,111100,66686210,14010,14010,14010,14010,0
|
|
20230621,111000,66686210,14010,14010,14010,14010,0
|
|
20230621,110900,66686210,14010,14010,14010,14010,0
|
|
20230621,110800,66686210,14010,14010,14010,14010,0
|
|
20230621,110700,66686210,14010,14010,14010,14010,3
|
|
20230621,110600,66644180,14000,14010,14010,14000,138
|
|
20230621,110500,64711100,14010,14020,14020,14010,131
|
|
20230621,110400,62875450,14020,14020,14020,14020,0
|
|
20230621,110300,62875450,14020,14030,14030,14020,100
|
|
20230621,110200,61473390,14030,14030,14030,14030,0
|
|
20230621,110100,61473390,14030,14030,14030,14030,0
|
|
20230621,110000,61473390,14030,14050,14050,14030,26
|
|
20230621,105900,61108150,14030,14030,14030,14030,26
|
|
20230621,105800,60743370,14030,14030,14030,14030,14
|
|
20230621,105700,60546950,14030,14030,14030,14030,0
|
|
20230621,105600,60546950,14030,14030,14030,14030,13
|
|
20230621,105500,60364560,14030,14030,14030,14030,31
|
|
20230621,105400,59929630,14030,14030,14030,14030,0
|
|
20230621,105300,59929630,14030,14030,14030,14030,0
|
|
20230621,105200,59929630,14030,14030,14030,14030,9
|
|
20230621,105100,59803360,14030,14030,14030,14030,0
|
|
20230621,105000,59803360,14030,14050,14050,14030,222
|
|
20230621,104900,56685280,14090,14090,14090,14090,0
|
|
20230621,104800,56685280,14090,14090,14090,14090,0
|
|
20230621,104700,56685280,14090,14070,14090,14070,55
|
|
20230621,104600,55911290,14070,14070,14070,14070,0
|
|
20230621,104500,55911290,14070,14070,14070,14070,0
|
|
20230621,104400,55911290,14070,14070,14070,14070,1
|
|
20230621,104300,55897220,14050,14050,14050,14050,0
|
|
20230621,104200,55897220,14050,14070,14070,14050,500
|
|
20230621,104100,48869510,14060,14060,14060,14060,0
|
|
20230621,104000,48869510,14060,14060,14060,14060,10
|
|
20230621,103900,48728910,14060,14060,14060,14060,0
|
|
20230621,103800,48728910,14060,14060,14060,14060,35
|
|
20230621,103700,48236810,14060,14060,14060,14060,1
|
|
20230621,103600,48222750,14060,14060,14060,14060,0
|
|
20230621,103500,48222750,14060,14060,14060,14060,0
|
|
20230621,103400,48222750,14060,14060,14060,14060,0
|
|
20230621,103300,48222750,14060,14090,14090,14060,923
|
|
20230621,103200,35242220,14090,14090,14090,14090,0
|
|
20230621,103100,35242220,14090,14090,14090,14070,552
|
|
20230621,103000,27471430,14090,14100,14100,14090,91
|
|
20230621,102900,26189120,14130,14130,14130,14130,0
|
|
20230621,102800,26189120,14130,14130,14130,14130,0
|
|
20230621,102700,26189120,14130,14130,14130,14130,0
|
|
20230621,102600,26189120,14130,14130,14130,14130,0
|
|
20230621,102500,26189120,14130,14130,14130,14130,0
|
|
20230621,102400,26189120,14130,14130,14130,14130,5
|
|
20230621,102300,26118470,14090,14090,14090,14090,32
|
|
20230621,102200,25667590,14130,14130,14130,14130,1
|
|
20230621,102100,25653460,14090,14090,14090,14090,0
|
|
20230621,102000,25653460,14090,14090,14090,14090,0
|
|
20230621,101900,25653460,14090,14090,14090,14090,0
|
|
20230621,101800,25653460,14090,14090,14090,14090,0
|
|
20230621,101700,25653460,14090,14090,14090,14090,1
|
|
20230621,101600,25639370,14160,14160,14160,14160,0
|
|
20230621,101500,25639370,14160,14160,14160,14160,0
|
|
20230621,101400,25639370,14160,14160,14160,14160,0
|
|
20230621,101300,25639370,14160,14160,14160,14160,0
|
|
20230621,101200,25639370,14160,14160,14160,14160,0
|
|
20230621,101100,25639370,14160,14160,14160,14160,0
|
|
20230621,101000,25639370,14160,14160,14160,14160,0
|
|
20230621,100900,25639370,14160,14160,14160,14160,0
|
|
20230621,100800,25639370,14160,14160,14160,14160,10
|
|
20230621,100700,25497770,14120,14120,14120,14120,7
|
|
20230621,100600,25398930,14080,14080,14080,14080,0
|
|
20230621,100500,25398930,14080,14080,14080,14080,0
|
|
20230621,100400,25398930,14080,14080,14080,14080,0
|
|
20230621,100300,25398930,14080,14080,14080,14080,1
|
|
20230621,100200,25384850,14070,14080,14080,14070,62
|
|
20230621,100100,24512460,14070,14070,14070,14070,0
|
|
20230621,100000,24512460,14070,14070,14070,14070,9
|
|
20230621,095900,24385830,14070,14070,14070,14070,0
|
|
20230621,095800,24385830,14070,14070,14070,14070,42
|
|
20230621,095700,23794890,14070,14070,14070,14070,0
|
|
20230621,095600,23794890,14070,14080,14080,14070,144
|
|
20230621,095500,21768470,14080,14080,14080,14080,0
|
|
20230621,095400,21768470,14080,14090,14090,14080,100
|
|
20230621,095300,20360310,14090,14090,14090,14090,0
|
|
20230621,095200,20360310,14090,14090,14090,14090,0
|
|
20230621,095100,20360310,14090,14090,14090,14090,12
|
|
20230621,095000,20191230,14090,14090,14090,14090,4
|
|
20230621,094900,20134870,14090,14100,14100,14090,100
|
|
20230621,094800,18725780,14100,14100,14100,14100,2
|
|
20230621,094700,18697580,14100,14100,14100,14100,0
|
|
20230621,094600,18697580,14100,14100,14100,14100,1
|
|
20230621,094500,18683480,14150,14150,14150,14150,0
|
|
20230621,094400,18683480,14150,14150,14150,14150,17
|
|
20230621,094300,18442930,14150,14150,14150,14150,100
|
|
20230621,094200,17027930,14150,14150,14150,14150,17
|
|
20230621,094100,16787380,14150,14150,14150,14150,0
|
|
20230621,094000,16787380,14150,14150,14150,14150,0
|
|
20230621,093900,16787380,14150,14150,14150,14150,1
|
|
20230621,093800,16773230,14170,14160,14170,14160,100
|
|
20230621,093700,15356250,14150,14150,14150,14150,0
|
|
20230621,093600,15356250,14150,14150,14150,14150,8
|
|
20230621,093500,15243050,14150,14150,14150,14150,0
|
|
20230621,093400,15243050,14150,14150,14150,14150,1
|
|
20230621,093300,15228900,14170,14170,14170,14170,0
|
|
20230621,093200,15228900,14170,14170,14170,14170,0
|
|
20230621,093100,15228900,14170,14150,14170,14130,16
|
|
20230621,093000,15002520,14160,14160,14160,14160,47
|
|
20230621,092900,14337000,14170,14170,14170,14170,0
|
|
20230621,092800,14337000,14170,14170,14170,14170,0
|
|
20230621,092700,14337000,14170,14170,14170,14170,43
|
|
20230621,092600,13727690,14170,14170,14170,14170,0
|
|
20230621,092500,13727690,14170,14170,14170,14170,0
|
|
20230621,092400,13727690,14170,14170,14170,14170,0
|
|
20230621,092300,13727690,14170,14170,14170,14170,0
|
|
20230621,092200,13727690,14170,14080,14170,14070,31
|
|
20230621,092100,13291400,14070,14100,14100,14070,51
|
|
20230621,092000,12573430,14100,14100,14100,14100,3
|
|
20230621,091900,12531130,14100,14100,14100,14100,2
|
|
20230621,091800,12502930,14100,14100,14100,14100,1
|
|
20230621,091700,12488830,14100,14110,14110,14100,50
|
|
20230621,091600,11783710,14170,14170,14170,14170,0
|
|
20230621,091500,11783710,14170,14170,14170,14170,0
|
|
20230621,091400,11783710,14170,14170,14170,14170,2
|
|
20230621,091300,11755370,14170,14170,14170,14170,10
|
|
20230621,091200,11613670,14180,14180,14180,14180,27
|
|
20230621,091100,11230810,14180,14180,14180,14180,0
|
|
20230621,091000,11230810,14180,14180,14180,14180,10
|
|
20230621,090900,11089010,14180,14180,14180,14180,1
|
|
20230621,090800,11074830,14100,14170,14170,14100,400
|
|
20230621,090700,5434570,14200,14210,14210,14200,3
|
|
20230621,090600,5391960,14200,14200,14200,14200,2
|
|
20230621,090500,5363560,14220,14220,14220,14220,18
|
|
20230621,090400,5107600,14220,14220,14220,14220,0
|
|
20230621,090300,5107600,14220,14200,14220,14200,7
|
|
20230621,090200,5008180,14200,14200,14200,14200,7
|
|
20230621,090100,4908780,14200,14230,14230,14200,309
|
|
20230621,090000,512280,14230,14230,14230,14230,36
|