843 lines
43 KiB
CSV
843 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230000,415234020,11500,11500,11500,11500,1749
|
|
20230621,225900,415234020,11500,11500,11500,11500,0
|
|
20230621,225800,415234020,11500,11500,11500,11500,0
|
|
20230621,225700,415234020,11500,11500,11500,11500,0
|
|
20230621,225600,415234020,11500,11500,11500,11500,0
|
|
20230621,225500,415234020,11500,11500,11500,11500,0
|
|
20230621,225400,415234020,11500,11500,11500,11500,0
|
|
20230621,225300,415234020,11500,11500,11500,11500,0
|
|
20230621,225200,415234020,11500,11500,11500,11500,0
|
|
20230621,225100,415234020,11500,11500,11500,11500,0
|
|
20230621,225000,415234020,11500,11500,11500,11500,0
|
|
20230621,224900,415234020,11500,11500,11500,11500,0
|
|
20230621,224800,415234020,11500,11500,11500,11500,0
|
|
20230621,224700,415234020,11500,11500,11500,11500,0
|
|
20230621,224600,415234020,11500,11500,11500,11500,0
|
|
20230621,224500,415234020,11500,11500,11500,11500,0
|
|
20230621,224400,415234020,11500,11500,11500,11500,0
|
|
20230621,224300,415234020,11500,11500,11500,11500,0
|
|
20230621,224200,415234020,11500,11500,11500,11500,0
|
|
20230621,224100,415234020,11500,11500,11500,11500,0
|
|
20230621,224000,415234020,11500,11500,11500,11500,0
|
|
20230621,223900,415234020,11500,11500,11500,11500,0
|
|
20230621,223800,415234020,11500,11500,11500,11500,0
|
|
20230621,223700,415234020,11500,11500,11500,11500,0
|
|
20230621,223600,415234020,11500,11500,11500,11500,0
|
|
20230621,223500,415234020,11500,11500,11500,11500,0
|
|
20230621,223400,415234020,11500,11500,11500,11500,0
|
|
20230621,223300,415234020,11500,11500,11500,11500,0
|
|
20230621,223200,415234020,11500,11500,11500,11500,0
|
|
20230621,223100,415234020,11500,11500,11500,11500,0
|
|
20230621,223000,415234020,11500,11500,11500,11500,1749
|
|
20230621,222900,415234020,11500,11500,11500,11500,0
|
|
20230621,222800,415234020,11500,11500,11500,11500,0
|
|
20230621,222700,415234020,11500,11500,11500,11500,0
|
|
20230621,222600,415234020,11500,11500,11500,11500,0
|
|
20230621,222500,415234020,11500,11500,11500,11500,0
|
|
20230621,222400,415234020,11500,11500,11500,11500,0
|
|
20230621,222300,415234020,11500,11500,11500,11500,0
|
|
20230621,222200,415234020,11500,11500,11500,11500,0
|
|
20230621,222100,415234020,11500,11500,11500,11500,0
|
|
20230621,222000,415234020,11500,11500,11500,11500,0
|
|
20230621,221900,415234020,11500,11500,11500,11500,0
|
|
20230621,221800,415234020,11500,11500,11500,11500,0
|
|
20230621,221700,415234020,11500,11500,11500,11500,0
|
|
20230621,221600,415234020,11500,11500,11500,11500,0
|
|
20230621,221500,415234020,11500,11500,11500,11500,0
|
|
20230621,221400,415234020,11500,11500,11500,11500,0
|
|
20230621,221300,415234020,11500,11500,11500,11500,0
|
|
20230621,221200,415234020,11500,11500,11500,11500,0
|
|
20230621,221100,415234020,11500,11500,11500,11500,0
|
|
20230621,221000,415234020,11500,11500,11500,11500,0
|
|
20230621,220900,415234020,11500,11500,11500,11500,0
|
|
20230621,220800,415234020,11500,11500,11500,11500,0
|
|
20230621,220700,415234020,11500,11500,11500,11500,0
|
|
20230621,220600,415234020,11500,11500,11500,11500,0
|
|
20230621,220500,415234020,11500,11500,11500,11500,0
|
|
20230621,220400,415234020,11500,11500,11500,11500,0
|
|
20230621,220300,415234020,11500,11500,11500,11500,0
|
|
20230621,220200,415234020,11500,11500,11500,11500,0
|
|
20230621,220100,415234020,11500,11500,11500,11500,0
|
|
20230621,220000,415234020,11500,11500,11500,11500,1749
|
|
20230621,215900,415234020,11500,11500,11500,11500,0
|
|
20230621,215800,415234020,11500,11500,11500,11500,0
|
|
20230621,215700,415234020,11500,11500,11500,11500,0
|
|
20230621,215600,415234020,11500,11500,11500,11500,0
|
|
20230621,215500,415234020,11500,11500,11500,11500,0
|
|
20230621,215400,415234020,11500,11500,11500,11500,0
|
|
20230621,215300,415234020,11500,11500,11500,11500,0
|
|
20230621,215200,415234020,11500,11500,11500,11500,0
|
|
20230621,215100,415234020,11500,11500,11500,11500,0
|
|
20230621,215000,415234020,11500,11500,11500,11500,0
|
|
20230621,214900,415234020,11500,11500,11500,11500,0
|
|
20230621,214800,415234020,11500,11500,11500,11500,0
|
|
20230621,214700,415234020,11500,11500,11500,11500,0
|
|
20230621,214600,415234020,11500,11500,11500,11500,0
|
|
20230621,214500,415234020,11500,11500,11500,11500,0
|
|
20230621,214400,415234020,11500,11500,11500,11500,0
|
|
20230621,214300,415234020,11500,11500,11500,11500,0
|
|
20230621,214200,415234020,11500,11500,11500,11500,0
|
|
20230621,214100,415234020,11500,11500,11500,11500,0
|
|
20230621,214000,415234020,11500,11500,11500,11500,0
|
|
20230621,213900,415234020,11500,11500,11500,11500,0
|
|
20230621,213800,415234020,11500,11500,11500,11500,0
|
|
20230621,213700,415234020,11500,11500,11500,11500,0
|
|
20230621,213600,415234020,11500,11500,11500,11500,0
|
|
20230621,213500,415234020,11500,11500,11500,11500,0
|
|
20230621,213400,415234020,11500,11500,11500,11500,0
|
|
20230621,213300,415234020,11500,11500,11500,11500,0
|
|
20230621,213200,415234020,11500,11500,11500,11500,0
|
|
20230621,213100,415234020,11500,11500,11500,11500,0
|
|
20230621,213000,415234020,11500,11500,11500,11500,1749
|
|
20230621,212900,415234020,11500,11500,11500,11500,0
|
|
20230621,212800,415234020,11500,11500,11500,11500,0
|
|
20230621,212700,415234020,11500,11500,11500,11500,0
|
|
20230621,212600,415234020,11500,11500,11500,11500,0
|
|
20230621,212500,415234020,11500,11500,11500,11500,0
|
|
20230621,212400,415234020,11500,11500,11500,11500,0
|
|
20230621,212300,415234020,11500,11500,11500,11500,0
|
|
20230621,212200,415234020,11500,11500,11500,11500,0
|
|
20230621,212100,415234020,11500,11500,11500,11500,0
|
|
20230621,212000,415234020,11500,11500,11500,11500,0
|
|
20230621,211900,415234020,11500,11500,11500,11500,0
|
|
20230621,211800,415234020,11500,11500,11500,11500,0
|
|
20230621,211700,415234020,11500,11500,11500,11500,0
|
|
20230621,211600,415234020,11500,11500,11500,11500,0
|
|
20230621,211500,415234020,11500,11500,11500,11500,0
|
|
20230621,211400,415234020,11500,11500,11500,11500,0
|
|
20230621,211300,415234020,11500,11500,11500,11500,0
|
|
20230621,211200,415234020,11500,11500,11500,11500,0
|
|
20230621,211100,415234020,11500,11500,11500,11500,0
|
|
20230621,211000,415234020,11500,11500,11500,11500,0
|
|
20230621,210900,415234020,11500,11500,11500,11500,0
|
|
20230621,210800,415234020,11500,11500,11500,11500,0
|
|
20230621,210700,415234020,11500,11500,11500,11500,0
|
|
20230621,210600,415234020,11500,11500,11500,11500,0
|
|
20230621,210500,415234020,11500,11500,11500,11500,0
|
|
20230621,210400,415234020,11500,11500,11500,11500,0
|
|
20230621,210300,415234020,11500,11500,11500,11500,0
|
|
20230621,210200,415234020,11500,11500,11500,11500,0
|
|
20230621,210100,415234020,11500,11500,11500,11500,0
|
|
20230621,210000,415234020,11500,11500,11500,11500,1749
|
|
20230621,205900,415234020,11500,11500,11500,11500,0
|
|
20230621,205800,415234020,11500,11500,11500,11500,0
|
|
20230621,205700,415234020,11500,11500,11500,11500,0
|
|
20230621,205600,415234020,11500,11500,11500,11500,0
|
|
20230621,205500,415234020,11500,11500,11500,11500,0
|
|
20230621,205400,415234020,11500,11500,11500,11500,0
|
|
20230621,205300,415234020,11500,11500,11500,11500,0
|
|
20230621,205200,415234020,11500,11500,11500,11500,0
|
|
20230621,205100,415234020,11500,11500,11500,11500,0
|
|
20230621,205000,415234020,11500,11500,11500,11500,0
|
|
20230621,204900,415234020,11500,11500,11500,11500,0
|
|
20230621,204800,415234020,11500,11500,11500,11500,0
|
|
20230621,204700,415234020,11500,11500,11500,11500,0
|
|
20230621,204600,415234020,11500,11500,11500,11500,0
|
|
20230621,204500,415234020,11500,11500,11500,11500,0
|
|
20230621,204400,415234020,11500,11500,11500,11500,0
|
|
20230621,204300,415234020,11500,11500,11500,11500,0
|
|
20230621,204200,415234020,11500,11500,11500,11500,0
|
|
20230621,204100,415234020,11500,11500,11500,11500,0
|
|
20230621,204000,415234020,11500,11500,11500,11500,0
|
|
20230621,203900,415234020,11500,11500,11500,11500,0
|
|
20230621,203800,415234020,11500,11500,11500,11500,0
|
|
20230621,203700,415234020,11500,11500,11500,11500,0
|
|
20230621,203600,415234020,11500,11500,11500,11500,0
|
|
20230621,203500,415234020,11500,11500,11500,11500,0
|
|
20230621,203400,415234020,11500,11500,11500,11500,0
|
|
20230621,203300,415234020,11500,11500,11500,11500,0
|
|
20230621,203200,415234020,11500,11500,11500,11500,0
|
|
20230621,203100,415234020,11500,11500,11500,11500,0
|
|
20230621,203000,415234020,11500,11500,11500,11500,1749
|
|
20230621,202900,415234020,11500,11500,11500,11500,0
|
|
20230621,202800,415234020,11500,11500,11500,11500,0
|
|
20230621,202700,415234020,11500,11500,11500,11500,0
|
|
20230621,202600,415234020,11500,11500,11500,11500,0
|
|
20230621,202500,415234020,11500,11500,11500,11500,0
|
|
20230621,202400,415234020,11500,11500,11500,11500,0
|
|
20230621,202300,415234020,11500,11500,11500,11500,0
|
|
20230621,202200,415234020,11500,11500,11500,11500,0
|
|
20230621,202100,415234020,11500,11500,11500,11500,0
|
|
20230621,202000,415234020,11500,11500,11500,11500,0
|
|
20230621,201900,415234020,11500,11500,11500,11500,0
|
|
20230621,201800,415234020,11500,11500,11500,11500,0
|
|
20230621,201700,415234020,11500,11500,11500,11500,0
|
|
20230621,201600,415234020,11500,11500,11500,11500,0
|
|
20230621,201500,415234020,11500,11500,11500,11500,0
|
|
20230621,201400,415234020,11500,11500,11500,11500,0
|
|
20230621,201300,415234020,11500,11500,11500,11500,0
|
|
20230621,201200,415234020,11500,11500,11500,11500,0
|
|
20230621,201100,415234020,11500,11500,11500,11500,0
|
|
20230621,201000,415234020,11500,11500,11500,11500,0
|
|
20230621,200900,415234020,11500,11500,11500,11500,0
|
|
20230621,200800,415234020,11500,11500,11500,11500,0
|
|
20230621,200700,415234020,11500,11500,11500,11500,0
|
|
20230621,200600,415234020,11500,11500,11500,11500,0
|
|
20230621,200500,415234020,11500,11500,11500,11500,0
|
|
20230621,200400,415234020,11500,11500,11500,11500,0
|
|
20230621,200300,415234020,11500,11500,11500,11500,0
|
|
20230621,200200,415234020,11500,11500,11500,11500,0
|
|
20230621,200100,415234020,11500,11500,11500,11500,0
|
|
20230621,200000,415234020,11500,11500,11500,11500,1749
|
|
20230621,195900,415234020,11500,11500,11500,11500,0
|
|
20230621,195800,415234020,11500,11500,11500,11500,0
|
|
20230621,195700,415234020,11500,11500,11500,11500,0
|
|
20230621,195600,415234020,11500,11500,11500,11500,0
|
|
20230621,195500,415234020,11500,11500,11500,11500,0
|
|
20230621,195400,415234020,11500,11500,11500,11500,0
|
|
20230621,195300,415234020,11500,11500,11500,11500,0
|
|
20230621,195200,415234020,11500,11500,11500,11500,0
|
|
20230621,195100,415234020,11500,11500,11500,11500,0
|
|
20230621,195000,415234020,11500,11500,11500,11500,0
|
|
20230621,194900,415234020,11500,11500,11500,11500,0
|
|
20230621,194800,415234020,11500,11500,11500,11500,0
|
|
20230621,194700,415234020,11500,11500,11500,11500,0
|
|
20230621,194600,415234020,11500,11500,11500,11500,0
|
|
20230621,194500,415234020,11500,11500,11500,11500,0
|
|
20230621,194400,415234020,11500,11500,11500,11500,0
|
|
20230621,194300,415234020,11500,11500,11500,11500,0
|
|
20230621,194200,415234020,11500,11500,11500,11500,0
|
|
20230621,194100,415234020,11500,11500,11500,11500,0
|
|
20230621,194000,415234020,11500,11500,11500,11500,0
|
|
20230621,193900,415234020,11500,11500,11500,11500,0
|
|
20230621,193800,415234020,11500,11500,11500,11500,0
|
|
20230621,193700,415234020,11500,11500,11500,11500,0
|
|
20230621,193600,415234020,11500,11500,11500,11500,0
|
|
20230621,193500,415234020,11500,11500,11500,11500,0
|
|
20230621,193400,415234020,11500,11500,11500,11500,0
|
|
20230621,193300,415234020,11500,11500,11500,11500,0
|
|
20230621,193200,415234020,11500,11500,11500,11500,0
|
|
20230621,193100,415234020,11500,11500,11500,11500,0
|
|
20230621,193000,415234020,11500,11500,11500,11500,1749
|
|
20230621,192900,415234020,11500,11500,11500,11500,0
|
|
20230621,192800,415234020,11500,11500,11500,11500,0
|
|
20230621,192700,415234020,11500,11500,11500,11500,0
|
|
20230621,192600,415234020,11500,11500,11500,11500,0
|
|
20230621,192500,415234020,11500,11500,11500,11500,0
|
|
20230621,192400,415234020,11500,11500,11500,11500,0
|
|
20230621,192300,415234020,11500,11500,11500,11500,0
|
|
20230621,192200,415234020,11500,11500,11500,11500,0
|
|
20230621,192100,415234020,11500,11500,11500,11500,0
|
|
20230621,192000,415234020,11500,11500,11500,11500,0
|
|
20230621,191900,415234020,11500,11500,11500,11500,0
|
|
20230621,191800,415234020,11500,11500,11500,11500,0
|
|
20230621,191700,415234020,11500,11500,11500,11500,0
|
|
20230621,191600,415234020,11500,11500,11500,11500,0
|
|
20230621,191500,415234020,11500,11500,11500,11500,0
|
|
20230621,191400,415234020,11500,11500,11500,11500,0
|
|
20230621,191300,415234020,11500,11500,11500,11500,0
|
|
20230621,191200,415234020,11500,11500,11500,11500,0
|
|
20230621,191100,415234020,11500,11500,11500,11500,0
|
|
20230621,191000,415234020,11500,11500,11500,11500,0
|
|
20230621,190900,415234020,11500,11500,11500,11500,0
|
|
20230621,190800,415234020,11500,11500,11500,11500,0
|
|
20230621,190700,415234020,11500,11500,11500,11500,0
|
|
20230621,190600,415234020,11500,11500,11500,11500,0
|
|
20230621,190500,415234020,11500,11500,11500,11500,0
|
|
20230621,190400,415234020,11500,11500,11500,11500,0
|
|
20230621,190300,415234020,11500,11500,11500,11500,0
|
|
20230621,190200,415234020,11500,11500,11500,11500,0
|
|
20230621,190100,415234020,11500,11500,11500,11500,0
|
|
20230621,190000,415234020,11500,11500,11500,11500,1749
|
|
20230621,185900,415234020,11500,11500,11500,11500,0
|
|
20230621,185800,415234020,11500,11500,11500,11500,0
|
|
20230621,185700,415234020,11500,11500,11500,11500,0
|
|
20230621,185600,415234020,11500,11500,11500,11500,0
|
|
20230621,185500,415234020,11500,11500,11500,11500,0
|
|
20230621,185400,415234020,11500,11500,11500,11500,0
|
|
20230621,185300,415234020,11500,11500,11500,11500,0
|
|
20230621,185200,415234020,11500,11500,11500,11500,0
|
|
20230621,185100,415234020,11500,11500,11500,11500,0
|
|
20230621,185000,415234020,11500,11500,11500,11500,0
|
|
20230621,184900,415234020,11500,11500,11500,11500,0
|
|
20230621,184800,415234020,11500,11500,11500,11500,0
|
|
20230621,184700,415234020,11500,11500,11500,11500,0
|
|
20230621,184600,415234020,11500,11500,11500,11500,0
|
|
20230621,184500,415234020,11500,11500,11500,11500,0
|
|
20230621,184400,415234020,11500,11500,11500,11500,0
|
|
20230621,184300,415234020,11500,11500,11500,11500,0
|
|
20230621,184200,415234020,11500,11500,11500,11500,0
|
|
20230621,184100,415234020,11500,11500,11500,11500,0
|
|
20230621,184000,415234020,11500,11500,11500,11500,0
|
|
20230621,183900,415234020,11500,11500,11500,11500,0
|
|
20230621,183800,415234020,11500,11500,11500,11500,0
|
|
20230621,183700,415234020,11500,11500,11500,11500,0
|
|
20230621,183600,415234020,11500,11500,11500,11500,0
|
|
20230621,183500,415234020,11500,11500,11500,11500,0
|
|
20230621,183400,415234020,11500,11500,11500,11500,0
|
|
20230621,183300,415234020,11500,11500,11500,11500,0
|
|
20230621,183200,415234020,11500,11500,11500,11500,0
|
|
20230621,183100,415234020,11500,11500,11500,11500,0
|
|
20230621,183000,415234020,11500,11500,11500,11500,1749
|
|
20230621,182900,415234020,11500,11500,11500,11500,0
|
|
20230621,182800,415234020,11500,11500,11500,11500,0
|
|
20230621,182700,415234020,11500,11500,11500,11500,0
|
|
20230621,182600,415234020,11500,11500,11500,11500,0
|
|
20230621,182500,415234020,11500,11500,11500,11500,0
|
|
20230621,182400,415234020,11500,11500,11500,11500,0
|
|
20230621,182300,415234020,11500,11500,11500,11500,0
|
|
20230621,182200,415234020,11500,11500,11500,11500,0
|
|
20230621,182100,415234020,11500,11500,11500,11500,0
|
|
20230621,182000,415234020,11500,11500,11500,11500,0
|
|
20230621,181900,415234020,11500,11500,11500,11500,0
|
|
20230621,181800,415234020,11500,11500,11500,11500,0
|
|
20230621,181700,415234020,11500,11500,11500,11500,0
|
|
20230621,181600,415234020,11500,11500,11500,11500,0
|
|
20230621,181500,415234020,11500,11500,11500,11500,0
|
|
20230621,181400,415234020,11500,11500,11500,11500,0
|
|
20230621,181300,415234020,11500,11500,11500,11500,0
|
|
20230621,181200,415234020,11500,11500,11500,11500,0
|
|
20230621,181100,415234020,11500,11500,11500,11500,0
|
|
20230621,181000,415234020,11500,11500,11500,11500,0
|
|
20230621,180900,415234020,11500,11500,11500,11500,0
|
|
20230621,180800,415234020,11500,11500,11500,11500,0
|
|
20230621,180700,415234020,11500,11500,11500,11500,0
|
|
20230621,180600,415234020,11500,11500,11500,11500,0
|
|
20230621,180500,415234020,11500,11500,11500,11500,0
|
|
20230621,180400,415234020,11500,11500,11500,11500,0
|
|
20230621,180300,415234020,11500,11500,11500,11500,0
|
|
20230621,180200,415234020,11500,11500,11500,11500,0
|
|
20230621,180100,415234020,11500,11500,11500,11500,0
|
|
20230621,180000,415234020,11500,11500,11500,11500,1749
|
|
20230621,175900,415234020,11500,11500,11500,11500,0
|
|
20230621,175800,415234020,11500,11500,11500,11500,0
|
|
20230621,175700,415234020,11500,11500,11500,11500,0
|
|
20230621,175600,415234020,11500,11500,11500,11500,0
|
|
20230621,175500,415234020,11500,11500,11500,11500,0
|
|
20230621,175400,415234020,11500,11500,11500,11500,0
|
|
20230621,175300,415234020,11500,11500,11500,11500,0
|
|
20230621,175200,415234020,11500,11500,11500,11500,0
|
|
20230621,175100,415234020,11500,11500,11500,11500,0
|
|
20230621,175000,415234020,11500,11500,11500,11500,0
|
|
20230621,174900,415234020,11500,11500,11500,11500,0
|
|
20230621,174800,415234020,11500,11500,11500,11500,0
|
|
20230621,174700,415234020,11500,11500,11500,11500,0
|
|
20230621,174600,415234020,11500,11500,11500,11500,0
|
|
20230621,174500,415234020,11500,11500,11500,11500,0
|
|
20230621,174400,415234020,11500,11500,11500,11500,0
|
|
20230621,174300,415234020,11500,11500,11500,11500,0
|
|
20230621,174200,415234020,11500,11500,11500,11500,0
|
|
20230621,174100,415234020,11500,11500,11500,11500,0
|
|
20230621,174000,415234020,11500,11500,11500,11500,0
|
|
20230621,173900,415234020,11500,11500,11500,11500,0
|
|
20230621,173800,415234020,11500,11500,11500,11500,0
|
|
20230621,173700,415234020,11500,11500,11500,11500,0
|
|
20230621,173600,415234020,11500,11500,11500,11500,0
|
|
20230621,173500,415234020,11500,11500,11500,11500,0
|
|
20230621,173400,415234020,11500,11500,11500,11500,0
|
|
20230621,173300,415234020,11500,11500,11500,11500,0
|
|
20230621,173200,415234020,11500,11500,11500,11500,0
|
|
20230621,173100,415234020,11500,11500,11500,11500,0
|
|
20230621,173000,415234020,11500,11500,11500,11500,1749
|
|
20230621,172900,415234020,11500,11500,11500,11500,0
|
|
20230621,172800,415234020,11500,11500,11500,11500,0
|
|
20230621,172700,415234020,11500,11500,11500,11500,0
|
|
20230621,172600,415234020,11500,11500,11500,11500,0
|
|
20230621,172500,415234020,11500,11500,11500,11500,0
|
|
20230621,172400,415234020,11500,11500,11500,11500,0
|
|
20230621,172300,415234020,11500,11500,11500,11500,0
|
|
20230621,172200,415234020,11500,11500,11500,11500,0
|
|
20230621,172100,415234020,11500,11500,11500,11500,0
|
|
20230621,172000,415234020,11500,11500,11500,11500,0
|
|
20230621,171900,415234020,11500,11500,11500,11500,0
|
|
20230621,171800,415234020,11500,11500,11500,11500,0
|
|
20230621,171700,415234020,11500,11500,11500,11500,0
|
|
20230621,171600,415234020,11500,11500,11500,11500,0
|
|
20230621,171500,415234020,11500,11500,11500,11500,0
|
|
20230621,171400,415234020,11500,11500,11500,11500,0
|
|
20230621,171300,415234020,11500,11500,11500,11500,0
|
|
20230621,171200,415234020,11500,11500,11500,11500,0
|
|
20230621,171100,415234020,11500,11500,11500,11500,0
|
|
20230621,171000,415234020,11500,11500,11500,11500,0
|
|
20230621,170900,415234020,11500,11500,11500,11500,0
|
|
20230621,170800,415234020,11500,11500,11500,11500,0
|
|
20230621,170700,415234020,11500,11500,11500,11500,0
|
|
20230621,170600,415234020,11500,11500,11500,11500,0
|
|
20230621,170500,415234020,11500,11500,11500,11500,0
|
|
20230621,170400,415234020,11500,11500,11500,11500,0
|
|
20230621,170300,415234020,11500,11500,11500,11500,0
|
|
20230621,170200,415234020,11500,11500,11500,11500,0
|
|
20230621,170100,415234020,11500,11500,11500,11500,0
|
|
20230621,170000,415234020,11500,11500,11500,11500,1749
|
|
20230621,165900,415234020,11500,11500,11500,11500,0
|
|
20230621,165800,415234020,11500,11500,11500,11500,0
|
|
20230621,165700,415234020,11500,11500,11500,11500,0
|
|
20230621,165600,415234020,11500,11500,11500,11500,0
|
|
20230621,165500,415234020,11500,11500,11500,11500,0
|
|
20230621,165400,415234020,11500,11500,11500,11500,0
|
|
20230621,165300,415234020,11500,11500,11500,11500,0
|
|
20230621,165200,415234020,11500,11500,11500,11500,0
|
|
20230621,165100,415234020,11500,11500,11500,11500,0
|
|
20230621,165000,415234020,11500,11500,11500,11500,0
|
|
20230621,164900,415234020,11500,11500,11500,11500,0
|
|
20230621,164800,415234020,11500,11500,11500,11500,0
|
|
20230621,164700,415234020,11500,11500,11500,11500,0
|
|
20230621,164600,415234020,11500,11500,11500,11500,0
|
|
20230621,164500,415234020,11500,11500,11500,11500,0
|
|
20230621,164400,415234020,11500,11500,11500,11500,0
|
|
20230621,164300,415234020,11500,11500,11500,11500,0
|
|
20230621,164200,415234020,11500,11500,11500,11500,0
|
|
20230621,164100,415234020,11500,11500,11500,11500,0
|
|
20230621,164000,415234020,11500,11500,11500,11500,0
|
|
20230621,163900,415234020,11500,11500,11500,11500,0
|
|
20230621,163800,415234020,11500,11500,11500,11500,0
|
|
20230621,163700,415234020,11500,11500,11500,11500,0
|
|
20230621,163600,415234020,11500,11500,11500,11500,0
|
|
20230621,163500,415234020,11500,11500,11500,11500,0
|
|
20230621,163400,415234020,11500,11500,11500,11500,0
|
|
20230621,163300,415234020,11500,11500,11500,11500,0
|
|
20230621,163200,415234020,11500,11500,11500,11500,0
|
|
20230621,163100,415234020,11500,11500,11500,11500,0
|
|
20230621,163000,415234020,11500,11500,11500,11500,1749
|
|
20230621,162900,415234020,11500,11500,11500,11500,0
|
|
20230621,162800,415234020,11500,11500,11500,11500,0
|
|
20230621,162700,415234020,11500,11500,11500,11500,0
|
|
20230621,162600,415234020,11500,11500,11500,11500,0
|
|
20230621,162500,415234020,11500,11500,11500,11500,0
|
|
20230621,162400,415234020,11500,11500,11500,11500,0
|
|
20230621,162300,415234020,11500,11500,11500,11500,0
|
|
20230621,162200,415234020,11500,11500,11500,11500,0
|
|
20230621,162100,415234020,11500,11500,11500,11500,0
|
|
20230621,162000,415234020,11500,11500,11500,11500,0
|
|
20230621,161900,415234020,11500,11500,11500,11500,0
|
|
20230621,161800,415234020,11500,11500,11500,11500,0
|
|
20230621,161700,415234020,11500,11500,11500,11500,0
|
|
20230621,161600,415234020,11500,11500,11500,11500,0
|
|
20230621,161500,415234020,11500,11500,11500,11500,0
|
|
20230621,161400,415234020,11500,11500,11500,11500,0
|
|
20230621,161300,415234020,11500,11500,11500,11500,0
|
|
20230621,161200,415234020,11500,11500,11500,11500,0
|
|
20230621,161100,415234020,11500,11500,11500,11500,0
|
|
20230621,161000,415234020,11500,11500,11500,11500,0
|
|
20230621,160900,415234020,11500,11500,11500,11500,0
|
|
20230621,160800,415234020,11500,11500,11500,11500,0
|
|
20230621,160700,415234020,11500,11500,11500,11500,0
|
|
20230621,160600,415234020,11500,11500,11500,11500,0
|
|
20230621,160500,415234020,11500,11500,11500,11500,0
|
|
20230621,160400,415234020,11500,11500,11500,11500,0
|
|
20230621,160300,415234020,11500,11500,11500,11500,0
|
|
20230621,160200,415234020,11500,11500,11500,11500,0
|
|
20230621,160100,415234020,11500,11500,11500,11500,0
|
|
20230621,160000,415234020,11500,11500,11500,11500,1749
|
|
20230621,155900,415234020,11500,11500,11500,11500,0
|
|
20230621,155800,415234020,11500,11500,11500,11500,0
|
|
20230621,155700,415234020,11500,11500,11500,11500,0
|
|
20230621,155600,415234020,11500,11500,11500,11500,0
|
|
20230621,155500,415234020,11500,11500,11500,11500,0
|
|
20230621,155400,415234020,11500,11500,11500,11500,0
|
|
20230621,155300,415234020,11500,11500,11500,11500,0
|
|
20230621,155200,415234020,11500,11500,11500,11500,0
|
|
20230621,155100,415234020,11500,11500,11500,11500,0
|
|
20230621,155000,415234020,11500,11500,11500,11500,0
|
|
20230621,154900,415234020,11500,11500,11500,11500,0
|
|
20230621,154800,415234020,11500,11500,11500,11500,0
|
|
20230621,154700,415234020,11500,11500,11500,11500,0
|
|
20230621,154600,415234020,11500,11500,11500,11500,0
|
|
20230621,154500,415234020,11500,11500,11500,11500,0
|
|
20230621,154400,415234020,11500,11500,11500,11500,0
|
|
20230621,154300,415234020,11500,11500,11500,11500,0
|
|
20230621,154200,415234020,11500,11500,11500,11500,0
|
|
20230621,154100,415234020,11500,11500,11500,11500,0
|
|
20230621,154000,415234020,11500,11500,11500,11500,0
|
|
20230621,153900,415234020,11500,11500,11500,11500,0
|
|
20230621,153800,415234020,11500,11500,11500,11500,0
|
|
20230621,153700,415234020,11500,11500,11500,11500,0
|
|
20230621,153600,415234020,11500,11500,11500,11500,0
|
|
20230621,153500,415234020,11500,11500,11500,11500,0
|
|
20230621,153400,415234020,11500,11500,11500,11500,0
|
|
20230621,153300,415234020,11500,11500,11500,11500,0
|
|
20230621,153200,415234020,11500,11500,11500,11500,0
|
|
20230621,153100,415234020,11500,11500,11500,11500,0
|
|
20230621,153000,415234020,11500,11500,11500,11500,3498
|
|
20230621,152900,395120520,11500,11500,11500,11500,0
|
|
20230621,152800,395120520,11500,11500,11500,11500,0
|
|
20230621,152700,395120520,11500,11500,11500,11500,0
|
|
20230621,152600,395120520,11500,11500,11500,11500,0
|
|
20230621,152500,395120520,11500,11500,11500,11500,0
|
|
20230621,152400,395120520,11500,11500,11500,11500,0
|
|
20230621,152300,395120520,11500,11500,11500,11500,0
|
|
20230621,152200,395120520,11500,11500,11500,11500,0
|
|
20230621,152100,395120520,11500,11500,11500,11500,0
|
|
20230621,152000,395120520,11500,11500,11500,11500,0
|
|
20230621,151900,395120520,11500,11490,11500,11490,2
|
|
20230621,151800,395097530,11500,11470,11500,11460,268
|
|
20230621,151700,392023360,11470,11510,11510,11470,51
|
|
20230621,151600,391438350,11520,11450,11520,11450,262
|
|
20230621,151500,388438380,11450,11470,11470,11450,367
|
|
20230621,151400,384231800,11520,11520,11520,11520,1
|
|
20230621,151300,384220280,11470,11470,11470,11470,50
|
|
20230621,151200,383646780,11510,11510,11510,11510,0
|
|
20230621,151100,383646780,11510,11510,11510,11510,1
|
|
20230621,151000,383635270,11510,11490,11510,11490,17
|
|
20230621,150900,383439760,11470,11470,11470,11470,14
|
|
20230621,150800,383279180,11520,11520,11520,11520,0
|
|
20230621,150700,383279180,11520,11520,11520,11520,0
|
|
20230621,150600,383279180,11520,11520,11520,11520,0
|
|
20230621,150500,383279180,11520,11520,11520,11520,1
|
|
20230621,150400,383267660,11470,11480,11480,11450,1487
|
|
20230621,150300,366224080,11480,11500,11500,11480,343
|
|
20230621,150200,362285330,11500,11510,11510,11500,100
|
|
20230621,150100,361135320,11520,11520,11520,11520,1
|
|
20230621,150000,361123800,11540,11540,11540,11540,8
|
|
20230621,145900,361031480,11540,11530,11540,11530,6
|
|
20230621,145800,360962290,11530,11530,11530,11530,0
|
|
20230621,145700,360962290,11530,11530,11530,11530,120
|
|
20230621,145600,359578690,11530,11530,11530,11530,0
|
|
20230621,145500,359578690,11530,11530,11530,11530,38
|
|
20230621,145400,359140550,11530,11530,11530,11530,0
|
|
20230621,145300,359140550,11530,11530,11530,11530,0
|
|
20230621,145200,359140550,11530,11530,11530,11530,0
|
|
20230621,145100,359140550,11530,11530,11530,11530,19
|
|
20230621,145000,358921480,11530,11530,11530,11530,0
|
|
20230621,144900,358921480,11530,11530,11530,11530,1
|
|
20230621,144800,358909950,11540,11540,11540,11540,0
|
|
20230621,144700,358909950,11540,11540,11540,11540,0
|
|
20230621,144600,358909950,11540,11540,11540,11540,0
|
|
20230621,144500,358909950,11540,11540,11540,11540,0
|
|
20230621,144400,358909950,11540,11540,11540,11540,1
|
|
20230621,144300,358898410,11470,11540,11540,11470,31
|
|
20230621,144200,358542740,11520,11520,11520,11520,0
|
|
20230621,144100,358542740,11520,11520,11520,11520,0
|
|
20230621,144000,358542740,11520,11540,11540,11520,625
|
|
20230621,143900,351342720,11530,11520,11530,11520,304
|
|
20230621,143800,347839740,11520,11520,11520,11520,186
|
|
20230621,143700,345697020,11520,11520,11520,11520,14
|
|
20230621,143600,345535740,11520,11520,11520,11520,1
|
|
20230621,143500,345524220,11530,11530,11530,11530,0
|
|
20230621,143400,345524220,11530,11530,11530,11530,0
|
|
20230621,143300,345524220,11530,11530,11530,11530,0
|
|
20230621,143200,345524220,11530,11530,11530,11530,0
|
|
20230621,143100,345524220,11530,11530,11530,11530,0
|
|
20230621,143000,345524220,11530,11530,11530,11530,0
|
|
20230621,142900,345524220,11530,11530,11530,11530,0
|
|
20230621,142800,345524220,11530,11530,11530,11530,1
|
|
20230621,142700,345512690,11460,11470,11530,11460,310
|
|
20230621,142600,341951290,11470,11470,11470,11470,0
|
|
20230621,142500,341951290,11470,11520,11520,11470,320
|
|
20230621,142400,338277770,11530,11530,11530,11530,0
|
|
20230621,142300,338277770,11530,11530,11530,11530,0
|
|
20230621,142200,338277770,11530,11530,11530,11530,0
|
|
20230621,142100,338277770,11530,11530,11530,11530,2
|
|
20230621,142000,338254710,11530,11530,11530,11530,0
|
|
20230621,141900,338254710,11530,11530,11530,11530,0
|
|
20230621,141800,338254710,11530,11530,11530,11530,3
|
|
20230621,141700,338220120,11530,11530,11530,11530,100
|
|
20230621,141600,337067120,11540,11540,11540,11540,0
|
|
20230621,141500,337067120,11540,11540,11540,11540,0
|
|
20230621,141400,337067120,11540,11540,11540,11540,54
|
|
20230621,141300,336443960,11550,11550,11550,11550,618
|
|
20230621,141200,329306060,11550,11550,11550,11550,73
|
|
20230621,141100,328462910,11520,11550,11550,11520,177
|
|
20230621,141000,326422720,11550,11550,11550,11550,0
|
|
20230621,140900,326422720,11550,11550,11550,11550,10
|
|
20230621,140800,326307220,11550,11560,11560,11550,280
|
|
20230621,140700,323073100,11550,11550,11550,11550,0
|
|
20230621,140600,323073100,11550,11550,11550,11550,48
|
|
20230621,140500,322518700,11560,11550,11560,11550,131
|
|
20230621,140400,321005640,11560,11560,11560,11560,0
|
|
20230621,140300,321005640,11560,11560,11560,11560,1
|
|
20230621,140200,320994080,11560,11560,11560,11560,13
|
|
20230621,140100,320843800,11560,11560,11560,11560,2
|
|
20230621,140000,320820680,11570,11580,11580,11570,2
|
|
20230621,135900,320797530,11570,11570,11570,11570,1
|
|
20230621,135800,320785960,11580,11580,11580,11580,0
|
|
20230621,135700,320785960,11580,11580,11580,11580,333
|
|
20230621,135600,316929820,11590,11590,11590,11590,5
|
|
20230621,135500,316871870,11590,11590,11590,11590,0
|
|
20230621,135400,316871870,11590,11590,11590,11590,1
|
|
20230621,135300,316860280,11590,11580,11590,11580,4
|
|
20230621,135200,316813940,11590,11590,11590,11590,10
|
|
20230621,135100,316698040,11590,11590,11590,11590,0
|
|
20230621,135000,316698040,11590,11580,11590,11560,4
|
|
20230621,134900,316651740,11590,11580,11590,11560,4
|
|
20230621,134800,316605440,11590,11590,11590,11590,0
|
|
20230621,134700,316605440,11590,11590,11590,11590,0
|
|
20230621,134600,316605440,11590,11590,11590,11590,1
|
|
20230621,134500,316593850,11600,11550,11600,11550,200
|
|
20230621,134400,314279650,11550,11550,11550,11550,0
|
|
20230621,134300,314279650,11550,11460,11550,11460,1013
|
|
20230621,134200,302598820,11480,11480,11480,11480,0
|
|
20230621,134100,302598820,11480,11480,11480,11480,4
|
|
20230621,134000,302552900,11480,11480,11480,11480,0
|
|
20230621,133900,302552900,11480,11480,11480,11480,20
|
|
20230621,133800,302323300,11480,11480,11480,11480,5
|
|
20230621,133700,302265900,11480,11470,11480,11470,2
|
|
20230621,133600,302242950,11460,11470,11470,11450,506
|
|
20230621,133500,296443210,11480,11480,11480,11480,0
|
|
20230621,133400,296443210,11480,11480,11480,11480,20
|
|
20230621,133300,296213610,11480,11480,11480,11480,40
|
|
20230621,133200,295754410,11490,11490,11490,11490,1
|
|
20230621,133100,295742920,11500,11500,11500,11500,1
|
|
20230621,133000,295731420,11500,11500,11500,11500,0
|
|
20230621,132900,295731420,11500,11510,11510,11500,62
|
|
20230621,132800,295018410,11510,11510,11510,11510,0
|
|
20230621,132700,295018410,11510,11510,11510,11510,0
|
|
20230621,132600,295018410,11510,11510,11510,11510,0
|
|
20230621,132500,295018410,11510,11510,11510,11510,0
|
|
20230621,132400,295018410,11510,11510,11510,11510,0
|
|
20230621,132300,295018410,11510,11470,11510,11460,202
|
|
20230621,132200,292701670,11470,11470,11470,11460,133
|
|
20230621,132100,291177160,11460,11470,11470,11460,49
|
|
20230621,132000,290615600,11510,11510,11510,11510,0
|
|
20230621,131900,290615600,11510,11510,11510,11510,0
|
|
20230621,131800,290615600,11510,11470,11510,11470,9
|
|
20230621,131700,290512200,11470,11460,11470,11460,19
|
|
20230621,131600,290294430,11460,11470,11470,11460,436
|
|
20230621,131500,285293520,11470,11470,11470,11470,0
|
|
20230621,131400,285293520,11470,11510,11510,11470,373
|
|
20230621,131300,281011350,11520,11520,11520,11520,0
|
|
20230621,131200,281011350,11520,11520,11520,11520,0
|
|
20230621,131100,281011350,11520,11520,11520,11520,0
|
|
20230621,131000,281011350,11520,11490,11520,11490,21
|
|
20230621,130900,280770030,11490,11490,11490,11490,0
|
|
20230621,130800,280770030,11490,11490,11490,11490,0
|
|
20230621,130700,280770030,11490,11490,11490,11490,200
|
|
20230621,130600,278472030,11530,11530,11530,11530,0
|
|
20230621,130500,278472030,11530,11530,11530,11530,0
|
|
20230621,130400,278472030,11530,11530,11530,11530,0
|
|
20230621,130300,278472030,11530,11530,11530,11530,0
|
|
20230621,130200,278472030,11530,11530,11530,11530,1
|
|
20230621,130100,278460500,11490,11500,11500,11490,1286
|
|
20230621,130000,263672200,11530,11530,11530,11530,0
|
|
20230621,125900,263672200,11530,11530,11530,11530,0
|
|
20230621,125800,263672200,11530,11500,11530,11500,21
|
|
20230621,125700,263430670,11500,11500,11500,11500,0
|
|
20230621,125600,263430670,11500,11500,11500,11500,0
|
|
20230621,125500,263430670,11500,11500,11500,11500,329
|
|
20230621,125400,259647170,11510,11510,11510,11510,153
|
|
20230621,125300,257886140,11510,11510,11510,11510,0
|
|
20230621,125200,257886140,11510,11510,11510,11510,400
|
|
20230621,125100,253282140,11510,11510,11510,11510,0
|
|
20230621,125000,253282140,11510,11520,11520,11510,102
|
|
20230621,124900,252107940,11520,11520,11520,11520,132
|
|
20230621,124800,250587300,11520,11520,11520,11520,0
|
|
20230621,124700,250587300,11520,11510,11520,11510,51
|
|
20230621,124600,249999790,11510,11510,11510,11510,0
|
|
20230621,124500,249999790,11510,11520,11520,11510,691
|
|
20230621,124400,242046080,11540,11540,11540,11540,520
|
|
20230621,124300,236045280,11540,11540,11540,11540,0
|
|
20230621,124200,236045280,11540,11540,11540,11540,0
|
|
20230621,124100,236045280,11540,11540,11540,11540,0
|
|
20230621,124000,236045280,11540,11540,11540,11540,0
|
|
20230621,123900,236045280,11540,11540,11540,11540,0
|
|
20230621,123800,236045280,11540,11540,11540,11540,0
|
|
20230621,123700,236045280,11540,11520,11540,11520,3
|
|
20230621,123600,236010700,11510,11510,11510,11510,0
|
|
20230621,123500,236010700,11510,11510,11510,11510,0
|
|
20230621,123400,236010700,11510,11510,11510,11510,0
|
|
20230621,123300,236010700,11510,11510,11510,11510,1
|
|
20230621,123200,235999190,11510,11510,11510,11510,50
|
|
20230621,123100,235423690,11510,11530,11530,11510,100
|
|
20230621,123000,234272000,11550,11550,11550,11550,0
|
|
20230621,122900,234272000,11550,11550,11550,11550,0
|
|
20230621,122800,234272000,11550,11550,11550,11550,0
|
|
20230621,122700,234272000,11550,11550,11550,11550,0
|
|
20230621,122600,234272000,11550,11550,11550,11550,0
|
|
20230621,122500,234272000,11550,11550,11550,11550,0
|
|
20230621,122400,234272000,11550,11550,11550,11550,0
|
|
20230621,122300,234272000,11550,11530,11550,11530,2
|
|
20230621,122200,234248920,11520,11520,11520,11520,414
|
|
20230621,122100,229479640,11530,11540,11540,11530,445
|
|
20230621,122000,224348780,11530,11530,11530,11530,1
|
|
20230621,121900,224337250,11530,11530,11530,11530,0
|
|
20230621,121800,224337250,11530,11530,11530,11530,0
|
|
20230621,121700,224337250,11530,11540,11540,11530,100
|
|
20230621,121600,223183810,11550,11550,11550,11550,0
|
|
20230621,121500,223183810,11550,11550,11550,11550,0
|
|
20230621,121400,223183810,11550,11550,11550,11550,0
|
|
20230621,121300,223183810,11550,11550,11550,11550,1
|
|
20230621,121200,223172260,11550,11550,11550,11550,0
|
|
20230621,121100,223172260,11550,11550,11550,11550,0
|
|
20230621,121000,223172260,11550,11550,11550,11550,0
|
|
20230621,120900,223172260,11550,11550,11550,11550,44
|
|
20230621,120800,222664060,11550,11550,11550,11550,0
|
|
20230621,120700,222664060,11550,11550,11550,11550,0
|
|
20230621,120600,222664060,11550,11550,11550,11550,0
|
|
20230621,120500,222664060,11550,11550,11550,11550,0
|
|
20230621,120400,222664060,11550,11550,11550,11550,0
|
|
20230621,120300,222664060,11550,11550,11550,11550,0
|
|
20230621,120200,222664060,11550,11530,11550,11530,6
|
|
20230621,120100,222594780,11560,11520,11560,11520,272
|
|
20230621,120000,219461220,11530,11540,11540,11530,290
|
|
20230621,115900,216116960,11540,11540,11540,11540,30
|
|
20230621,115800,215770760,11550,11540,11550,11530,545
|
|
20230621,115700,209485830,11540,11540,11540,11540,25
|
|
20230621,115600,209197330,11540,11550,11550,11540,2233
|
|
20230621,115500,183420800,11560,11560,11560,11560,10
|
|
20230621,115400,183305200,11560,11570,11570,11560,1065
|
|
20230621,115300,170991180,11590,11590,11590,11590,0
|
|
20230621,115200,170991180,11590,11590,11590,11590,0
|
|
20230621,115100,170991180,11590,11590,11590,11590,0
|
|
20230621,115000,170991180,11590,11590,11590,11590,2
|
|
20230621,114900,170968000,11570,11570,11570,11570,0
|
|
20230621,114800,170968000,11570,11570,11570,11570,0
|
|
20230621,114700,170968000,11570,11570,11570,11570,0
|
|
20230621,114600,170968000,11570,11570,11570,11570,100
|
|
20230621,114500,169811000,11570,11570,11570,11570,0
|
|
20230621,114400,169811000,11570,11570,11570,11570,50
|
|
20230621,114300,169232500,11600,11600,11600,11600,0
|
|
20230621,114200,169232500,11600,11600,11600,11600,0
|
|
20230621,114100,169232500,11600,11600,11600,11600,0
|
|
20230621,114000,169232500,11600,11600,11600,11600,0
|
|
20230621,113900,169232500,11600,11590,11600,11590,951
|
|
20230621,113800,158210400,11590,11590,11590,11590,0
|
|
20230621,113700,158210400,11590,11590,11590,11590,0
|
|
20230621,113600,158210400,11590,11590,11590,11590,2
|
|
20230621,113500,158187220,11580,11580,11580,11580,32
|
|
20230621,113400,157816660,11570,11570,11570,11570,88
|
|
20230621,113300,156798500,11570,11570,11570,11570,47
|
|
20230621,113200,156254710,11580,11580,11580,11580,2
|
|
20230621,113100,156231550,11600,11600,11600,11600,0
|
|
20230621,113000,156231550,11600,11600,11600,11600,0
|
|
20230621,112900,156231550,11600,11600,11600,11600,10
|
|
20230621,112800,156115550,11600,11600,11600,11600,0
|
|
20230621,112700,156115550,11600,11570,11600,11560,211
|
|
20230621,112600,153674330,11570,11580,11580,11570,425
|
|
20230621,112500,148756980,11600,11600,11600,11600,1
|
|
20230621,112400,148745380,11570,11590,11590,11570,52
|
|
20230621,112300,148143390,11600,11600,11600,11600,1
|
|
20230621,112200,148131790,11580,11580,11580,11580,65
|
|
20230621,112100,147379090,11580,11580,11580,11580,16
|
|
20230621,112000,147193810,11580,11580,11580,11580,0
|
|
20230621,111900,147193810,11580,11580,11580,11580,0
|
|
20230621,111800,147193810,11580,11580,11580,11580,449
|
|
20230621,111700,141994390,11580,11580,11580,11580,0
|
|
20230621,111600,141994390,11580,11580,11580,11580,0
|
|
20230621,111500,141994390,11580,11580,11580,11580,192
|
|
20230621,111400,139771030,11600,11600,11600,11600,0
|
|
20230621,111300,139771030,11600,11600,11600,11600,0
|
|
20230621,111200,139771030,11600,11600,11600,11600,0
|
|
20230621,111100,139771030,11600,11600,11600,11600,2
|
|
20230621,111000,139747830,11570,11570,11570,11570,20
|
|
20230621,110900,139516430,11570,11570,11570,11570,0
|
|
20230621,110800,139516430,11570,11590,11590,11570,100
|
|
20230621,110700,138358930,11600,11600,11600,11600,0
|
|
20230621,110600,138358930,11600,11600,11600,11600,0
|
|
20230621,110500,138358930,11600,11600,11600,11600,0
|
|
20230621,110400,138358930,11600,11600,11600,11600,0
|
|
20230621,110300,138358930,11600,11600,11600,11600,0
|
|
20230621,110200,138358930,11600,11600,11600,11600,1
|
|
20230621,110100,138347330,11580,11580,11580,11580,100
|
|
20230621,110000,137189330,11580,11580,11580,11580,0
|
|
20230621,105900,137189330,11580,11580,11580,11580,300
|
|
20230621,105800,133715330,11600,11600,11600,11600,0
|
|
20230621,105700,133715330,11600,11600,11600,11600,0
|
|
20230621,105600,133715330,11600,11600,11600,11600,0
|
|
20230621,105500,133715330,11600,11600,11600,11600,1
|
|
20230621,105400,133703730,11580,11580,11580,11580,100
|
|
20230621,105300,132545730,11580,11580,11580,11580,0
|
|
20230621,105200,132545730,11580,11600,11600,11580,13
|
|
20230621,105100,132395150,11600,11600,11600,11600,1
|
|
20230621,105000,132383550,11580,11590,11590,11580,16
|
|
20230621,104900,132198250,11590,11590,11590,11590,0
|
|
20230621,104800,132198250,11590,11590,11590,11590,0
|
|
20230621,104700,132198250,11590,11590,11590,11590,0
|
|
20230621,104600,132198250,11590,11590,11590,11590,0
|
|
20230621,104500,132198250,11590,11590,11590,11590,23
|
|
20230621,104400,131931680,11590,11590,11590,11590,2
|
|
20230621,104300,131908500,11580,11580,11580,11580,90
|
|
20230621,104200,130866300,11590,11590,11590,11590,5
|
|
20230621,104100,130808350,11580,11580,11580,11580,259
|
|
20230621,104000,127809130,11600,11600,11600,11600,0
|
|
20230621,103900,127809130,11600,11600,11600,11600,0
|
|
20230621,103800,127809130,11600,11600,11600,11600,0
|
|
20230621,103700,127809130,11600,11600,11600,11600,0
|
|
20230621,103600,127809130,11600,11600,11600,11600,10
|
|
20230621,103500,127693130,11620,11620,11620,11620,0
|
|
20230621,103400,127693130,11620,11580,11620,11580,5
|
|
20230621,103300,127635180,11580,11580,11580,11580,157
|
|
20230621,103200,125817120,11580,11580,11580,11580,0
|
|
20230621,103100,125817120,11580,11590,11590,11580,669
|
|
20230621,103000,118068100,11620,11620,11620,11620,1
|
|
20230621,102900,118056480,11580,11590,11590,11580,200
|
|
20230621,102800,115739630,11620,11620,11620,11620,0
|
|
20230621,102700,115739630,11620,11620,11620,11620,0
|
|
20230621,102600,115739630,11620,11620,11620,11620,1
|
|
20230621,102500,115728010,11590,11590,11590,11590,56
|
|
20230621,102400,115078970,11620,11620,11620,11620,1
|
|
20230621,102300,115067350,11580,11580,11580,11580,241
|
|
20230621,102200,112276570,11580,11580,11580,11580,1
|
|
20230621,102100,112264990,11620,11590,11620,11580,846
|
|
20230621,102000,102464210,11590,11590,11590,11590,0
|
|
20230621,101900,102464210,11590,11600,11600,11590,1315
|
|
20230621,101800,87212440,11600,11600,11600,11600,223
|
|
20230621,101700,84625640,11620,11630,11630,11620,260
|
|
20230621,101600,81603440,11620,11610,11620,11610,960
|
|
20230621,101500,70456050,11610,11610,11610,11610,0
|
|
20230621,101400,70456050,11610,11610,11610,11610,0
|
|
20230621,101300,70456050,11610,11610,11610,11610,26
|
|
20230621,101200,70154190,11630,11630,11630,11630,0
|
|
20230621,101100,70154190,11630,11630,11630,11630,40
|
|
20230621,101000,69688990,11610,11610,11610,11610,30
|
|
20230621,100900,69340690,11610,11610,11610,11610,188
|
|
20230621,100800,67158010,11610,11630,11630,11610,276
|
|
20230621,100700,63951690,11640,11620,11640,11620,295
|
|
20230621,100600,60518890,11640,11640,11640,11640,2
|
|
20230621,100500,60495610,11640,11640,11640,11640,0
|
|
20230621,100400,60495610,11640,11640,11640,11640,0
|
|
20230621,100300,60495610,11640,11640,11640,11640,1
|
|
20230621,100200,60483970,11620,11620,11620,11620,213
|
|
20230621,100100,58008910,11640,11640,11640,11640,1
|
|
20230621,100000,57997270,11620,11620,11620,11620,22
|
|
20230621,095900,57741630,11630,11630,11630,11630,85
|
|
20230621,095800,56753080,11630,11630,11630,11630,0
|
|
20230621,095700,56753080,11630,11630,11630,11630,0
|
|
20230621,095600,56753080,11630,11630,11630,11630,0
|
|
20230621,095500,56753080,11630,11630,11630,11630,51
|
|
20230621,095400,56159950,11630,11630,11630,11630,140
|
|
20230621,095300,54531750,11640,11640,11640,11640,0
|
|
20230621,095200,54531750,11640,11640,11640,11640,80
|
|
20230621,095100,53600550,11640,11640,11640,11640,17
|
|
20230621,095000,53402670,11640,11640,11640,11640,1108
|
|
20230621,094900,40505550,11620,11620,11620,11620,3
|
|
20230621,094800,40470690,11640,11640,11640,11640,0
|
|
20230621,094700,40470690,11640,11620,11640,11620,13
|
|
20230621,094600,40319610,11620,11620,11620,11620,67
|
|
20230621,094500,39541070,11620,11630,11630,11620,367
|
|
20230621,094400,35275060,11630,11630,11630,11630,107
|
|
20230621,094300,34030650,11640,11640,11640,11640,0
|
|
20230621,094200,34030650,11640,11630,11640,11630,29
|
|
20230621,094100,33693360,11640,11640,11640,11640,0
|
|
20230621,094000,33693360,11640,11640,11640,11640,0
|
|
20230621,093900,33693360,11640,11640,11640,11640,85
|
|
20230621,093800,32703960,11640,11640,11640,11640,0
|
|
20230621,093700,32703960,11640,11640,11640,11640,1
|
|
20230621,093600,32692320,11620,11640,11640,11620,201
|
|
20230621,093500,30356680,11610,11610,11610,11610,300
|
|
20230621,093400,26873680,11640,11640,11640,11640,0
|
|
20230621,093300,26873680,11640,11630,11640,11630,12
|
|
20230621,093200,26734110,11640,11640,11640,11640,0
|
|
20230621,093100,26734110,11640,11640,11640,11640,0
|
|
20230621,093000,26734110,11640,11640,11640,11640,0
|
|
20230621,092900,26734110,11640,11640,11640,11640,0
|
|
20230621,092800,26734110,11640,11640,11640,11640,0
|
|
20230621,092700,26734110,11640,11630,11640,11620,8
|
|
20230621,092600,26641080,11600,11600,11600,11600,50
|
|
20230621,092500,26061080,11600,11610,11610,11600,95
|
|
20230621,092400,24958970,11640,11640,11640,11640,0
|
|
20230621,092300,24958970,11640,11630,11640,11630,24
|
|
20230621,092200,24679760,11640,11630,11640,11630,5
|
|
20230621,092100,24621600,11640,11610,11640,11600,401
|
|
20230621,092000,19963430,11610,11610,11610,11610,10
|
|
20230621,091900,19847330,11600,11600,11600,11600,26
|
|
20230621,091800,19545730,11640,11640,11640,11640,150
|
|
20230621,091700,17799730,11600,11600,11600,11600,1
|
|
20230621,091600,17788130,11600,11600,11600,11600,100
|
|
20230621,091500,16628130,11600,11600,11600,11600,66
|
|
20230621,091400,15862530,11600,11610,11610,11600,139
|
|
20230621,091300,14249950,11640,11640,11640,11640,3
|
|
20230621,091200,14215030,11640,11610,11640,11610,13
|
|
20230621,091100,14064070,11610,11640,11640,11610,122
|
|
20230621,091000,12647530,11650,11610,11650,11600,325
|
|
20230621,090900,8874870,11610,11620,11630,11610,346
|
|
20230621,090800,4854750,11630,11630,11630,11630,0
|
|
20230621,090700,4854750,11630,11630,11630,11630,0
|
|
20230621,090600,4854750,11630,11630,11630,11630,1
|
|
20230621,090500,4843120,11630,11640,11640,11610,302
|
|
20230621,090400,1336850,11610,11610,11610,11610,21
|
|
20230621,090300,1093040,11640,11600,11640,11600,32
|
|
20230621,090200,720610,11600,11610,11610,11600,30
|
|
20230621,090100,372420,11610,11610,11610,11610,0
|
|
20230621,090000,372420,11610,11640,11640,11610,32
|