843 lines
41 KiB
CSV
843 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,225900,5341807200,6560,6560,6560,6560,0
|
|
20230621,225800,5341807200,6560,6560,6560,6560,0
|
|
20230621,225700,5341807200,6560,6560,6560,6560,0
|
|
20230621,225600,5341807200,6560,6560,6560,6560,0
|
|
20230621,225500,5341807200,6560,6560,6560,6560,0
|
|
20230621,225400,5341807200,6560,6560,6560,6560,0
|
|
20230621,225300,5341807200,6560,6560,6560,6560,0
|
|
20230621,225200,5341807200,6560,6560,6560,6560,0
|
|
20230621,225100,5341807200,6560,6560,6560,6560,0
|
|
20230621,225000,5341807200,6560,6560,6560,6560,0
|
|
20230621,224900,5341807200,6560,6560,6560,6560,0
|
|
20230621,224800,5341807200,6560,6560,6560,6560,0
|
|
20230621,224700,5341807200,6560,6560,6560,6560,0
|
|
20230621,224600,5341807200,6560,6560,6560,6560,0
|
|
20230621,224500,5341807200,6560,6560,6560,6560,0
|
|
20230621,224400,5341807200,6560,6560,6560,6560,0
|
|
20230621,224300,5341807200,6560,6560,6560,6560,0
|
|
20230621,224200,5341807200,6560,6560,6560,6560,0
|
|
20230621,224100,5341807200,6560,6560,6560,6560,0
|
|
20230621,224000,5341807200,6560,6560,6560,6560,0
|
|
20230621,223900,5341807200,6560,6560,6560,6560,0
|
|
20230621,223800,5341807200,6560,6560,6560,6560,0
|
|
20230621,223700,5341807200,6560,6560,6560,6560,0
|
|
20230621,223600,5341807200,6560,6560,6560,6560,0
|
|
20230621,223500,5341807200,6560,6560,6560,6560,0
|
|
20230621,223400,5341807200,6560,6560,6560,6560,0
|
|
20230621,223300,5341807200,6560,6560,6560,6560,0
|
|
20230621,223200,5341807200,6560,6560,6560,6560,0
|
|
20230621,223100,5341807200,6560,6560,6560,6560,0
|
|
20230621,223000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,222900,5341807200,6560,6560,6560,6560,0
|
|
20230621,222800,5341807200,6560,6560,6560,6560,0
|
|
20230621,222700,5341807200,6560,6560,6560,6560,0
|
|
20230621,222600,5341807200,6560,6560,6560,6560,0
|
|
20230621,222500,5341807200,6560,6560,6560,6560,0
|
|
20230621,222400,5341807200,6560,6560,6560,6560,0
|
|
20230621,222300,5341807200,6560,6560,6560,6560,0
|
|
20230621,222200,5341807200,6560,6560,6560,6560,0
|
|
20230621,222100,5341807200,6560,6560,6560,6560,0
|
|
20230621,222000,5341807200,6560,6560,6560,6560,0
|
|
20230621,221900,5341807200,6560,6560,6560,6560,0
|
|
20230621,221800,5341807200,6560,6560,6560,6560,0
|
|
20230621,221700,5341807200,6560,6560,6560,6560,0
|
|
20230621,221600,5341807200,6560,6560,6560,6560,0
|
|
20230621,221500,5341807200,6560,6560,6560,6560,0
|
|
20230621,221400,5341807200,6560,6560,6560,6560,0
|
|
20230621,221300,5341807200,6560,6560,6560,6560,0
|
|
20230621,221200,5341807200,6560,6560,6560,6560,0
|
|
20230621,221100,5341807200,6560,6560,6560,6560,0
|
|
20230621,221000,5341807200,6560,6560,6560,6560,0
|
|
20230621,220900,5341807200,6560,6560,6560,6560,0
|
|
20230621,220800,5341807200,6560,6560,6560,6560,0
|
|
20230621,220700,5341807200,6560,6560,6560,6560,0
|
|
20230621,220600,5341807200,6560,6560,6560,6560,0
|
|
20230621,220500,5341807200,6560,6560,6560,6560,0
|
|
20230621,220400,5341807200,6560,6560,6560,6560,0
|
|
20230621,220300,5341807200,6560,6560,6560,6560,0
|
|
20230621,220200,5341807200,6560,6560,6560,6560,0
|
|
20230621,220100,5341807200,6560,6560,6560,6560,0
|
|
20230621,220000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,215900,5341807200,6560,6560,6560,6560,0
|
|
20230621,215800,5341807200,6560,6560,6560,6560,0
|
|
20230621,215700,5341807200,6560,6560,6560,6560,0
|
|
20230621,215600,5341807200,6560,6560,6560,6560,0
|
|
20230621,215500,5341807200,6560,6560,6560,6560,0
|
|
20230621,215400,5341807200,6560,6560,6560,6560,0
|
|
20230621,215300,5341807200,6560,6560,6560,6560,0
|
|
20230621,215200,5341807200,6560,6560,6560,6560,0
|
|
20230621,215100,5341807200,6560,6560,6560,6560,0
|
|
20230621,215000,5341807200,6560,6560,6560,6560,0
|
|
20230621,214900,5341807200,6560,6560,6560,6560,0
|
|
20230621,214800,5341807200,6560,6560,6560,6560,0
|
|
20230621,214700,5341807200,6560,6560,6560,6560,0
|
|
20230621,214600,5341807200,6560,6560,6560,6560,0
|
|
20230621,214500,5341807200,6560,6560,6560,6560,0
|
|
20230621,214400,5341807200,6560,6560,6560,6560,0
|
|
20230621,214300,5341807200,6560,6560,6560,6560,0
|
|
20230621,214200,5341807200,6560,6560,6560,6560,0
|
|
20230621,214100,5341807200,6560,6560,6560,6560,0
|
|
20230621,214000,5341807200,6560,6560,6560,6560,0
|
|
20230621,213900,5341807200,6560,6560,6560,6560,0
|
|
20230621,213800,5341807200,6560,6560,6560,6560,0
|
|
20230621,213700,5341807200,6560,6560,6560,6560,0
|
|
20230621,213600,5341807200,6560,6560,6560,6560,0
|
|
20230621,213500,5341807200,6560,6560,6560,6560,0
|
|
20230621,213400,5341807200,6560,6560,6560,6560,0
|
|
20230621,213300,5341807200,6560,6560,6560,6560,0
|
|
20230621,213200,5341807200,6560,6560,6560,6560,0
|
|
20230621,213100,5341807200,6560,6560,6560,6560,0
|
|
20230621,213000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,212900,5341807200,6560,6560,6560,6560,0
|
|
20230621,212800,5341807200,6560,6560,6560,6560,0
|
|
20230621,212700,5341807200,6560,6560,6560,6560,0
|
|
20230621,212600,5341807200,6560,6560,6560,6560,0
|
|
20230621,212500,5341807200,6560,6560,6560,6560,0
|
|
20230621,212400,5341807200,6560,6560,6560,6560,0
|
|
20230621,212300,5341807200,6560,6560,6560,6560,0
|
|
20230621,212200,5341807200,6560,6560,6560,6560,0
|
|
20230621,212100,5341807200,6560,6560,6560,6560,0
|
|
20230621,212000,5341807200,6560,6560,6560,6560,0
|
|
20230621,211900,5341807200,6560,6560,6560,6560,0
|
|
20230621,211800,5341807200,6560,6560,6560,6560,0
|
|
20230621,211700,5341807200,6560,6560,6560,6560,0
|
|
20230621,211600,5341807200,6560,6560,6560,6560,0
|
|
20230621,211500,5341807200,6560,6560,6560,6560,0
|
|
20230621,211400,5341807200,6560,6560,6560,6560,0
|
|
20230621,211300,5341807200,6560,6560,6560,6560,0
|
|
20230621,211200,5341807200,6560,6560,6560,6560,0
|
|
20230621,211100,5341807200,6560,6560,6560,6560,0
|
|
20230621,211000,5341807200,6560,6560,6560,6560,0
|
|
20230621,210900,5341807200,6560,6560,6560,6560,0
|
|
20230621,210800,5341807200,6560,6560,6560,6560,0
|
|
20230621,210700,5341807200,6560,6560,6560,6560,0
|
|
20230621,210600,5341807200,6560,6560,6560,6560,0
|
|
20230621,210500,5341807200,6560,6560,6560,6560,0
|
|
20230621,210400,5341807200,6560,6560,6560,6560,0
|
|
20230621,210300,5341807200,6560,6560,6560,6560,0
|
|
20230621,210200,5341807200,6560,6560,6560,6560,0
|
|
20230621,210100,5341807200,6560,6560,6560,6560,0
|
|
20230621,210000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,205900,5341807200,6560,6560,6560,6560,0
|
|
20230621,205800,5341807200,6560,6560,6560,6560,0
|
|
20230621,205700,5341807200,6560,6560,6560,6560,0
|
|
20230621,205600,5341807200,6560,6560,6560,6560,0
|
|
20230621,205500,5341807200,6560,6560,6560,6560,0
|
|
20230621,205400,5341807200,6560,6560,6560,6560,0
|
|
20230621,205300,5341807200,6560,6560,6560,6560,0
|
|
20230621,205200,5341807200,6560,6560,6560,6560,0
|
|
20230621,205100,5341807200,6560,6560,6560,6560,0
|
|
20230621,205000,5341807200,6560,6560,6560,6560,0
|
|
20230621,204900,5341807200,6560,6560,6560,6560,0
|
|
20230621,204800,5341807200,6560,6560,6560,6560,0
|
|
20230621,204700,5341807200,6560,6560,6560,6560,0
|
|
20230621,204600,5341807200,6560,6560,6560,6560,0
|
|
20230621,204500,5341807200,6560,6560,6560,6560,0
|
|
20230621,204400,5341807200,6560,6560,6560,6560,0
|
|
20230621,204300,5341807200,6560,6560,6560,6560,0
|
|
20230621,204200,5341807200,6560,6560,6560,6560,0
|
|
20230621,204100,5341807200,6560,6560,6560,6560,0
|
|
20230621,204000,5341807200,6560,6560,6560,6560,0
|
|
20230621,203900,5341807200,6560,6560,6560,6560,0
|
|
20230621,203800,5341807200,6560,6560,6560,6560,0
|
|
20230621,203700,5341807200,6560,6560,6560,6560,0
|
|
20230621,203600,5341807200,6560,6560,6560,6560,0
|
|
20230621,203500,5341807200,6560,6560,6560,6560,0
|
|
20230621,203400,5341807200,6560,6560,6560,6560,0
|
|
20230621,203300,5341807200,6560,6560,6560,6560,0
|
|
20230621,203200,5341807200,6560,6560,6560,6560,0
|
|
20230621,203100,5341807200,6560,6560,6560,6560,0
|
|
20230621,203000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,202900,5341807200,6560,6560,6560,6560,0
|
|
20230621,202800,5341807200,6560,6560,6560,6560,0
|
|
20230621,202700,5341807200,6560,6560,6560,6560,0
|
|
20230621,202600,5341807200,6560,6560,6560,6560,0
|
|
20230621,202500,5341807200,6560,6560,6560,6560,0
|
|
20230621,202400,5341807200,6560,6560,6560,6560,0
|
|
20230621,202300,5341807200,6560,6560,6560,6560,0
|
|
20230621,202200,5341807200,6560,6560,6560,6560,0
|
|
20230621,202100,5341807200,6560,6560,6560,6560,0
|
|
20230621,202000,5341807200,6560,6560,6560,6560,0
|
|
20230621,201900,5341807200,6560,6560,6560,6560,0
|
|
20230621,201800,5341807200,6560,6560,6560,6560,0
|
|
20230621,201700,5341807200,6560,6560,6560,6560,0
|
|
20230621,201600,5341807200,6560,6560,6560,6560,0
|
|
20230621,201500,5341807200,6560,6560,6560,6560,0
|
|
20230621,201400,5341807200,6560,6560,6560,6560,0
|
|
20230621,201300,5341807200,6560,6560,6560,6560,0
|
|
20230621,201200,5341807200,6560,6560,6560,6560,0
|
|
20230621,201100,5341807200,6560,6560,6560,6560,0
|
|
20230621,201000,5341807200,6560,6560,6560,6560,0
|
|
20230621,200900,5341807200,6560,6560,6560,6560,0
|
|
20230621,200800,5341807200,6560,6560,6560,6560,0
|
|
20230621,200700,5341807200,6560,6560,6560,6560,0
|
|
20230621,200600,5341807200,6560,6560,6560,6560,0
|
|
20230621,200500,5341807200,6560,6560,6560,6560,0
|
|
20230621,200400,5341807200,6560,6560,6560,6560,0
|
|
20230621,200300,5341807200,6560,6560,6560,6560,0
|
|
20230621,200200,5341807200,6560,6560,6560,6560,0
|
|
20230621,200100,5341807200,6560,6560,6560,6560,0
|
|
20230621,200000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,195900,5341807200,6560,6560,6560,6560,0
|
|
20230621,195800,5341807200,6560,6560,6560,6560,0
|
|
20230621,195700,5341807200,6560,6560,6560,6560,0
|
|
20230621,195600,5341807200,6560,6560,6560,6560,0
|
|
20230621,195500,5341807200,6560,6560,6560,6560,0
|
|
20230621,195400,5341807200,6560,6560,6560,6560,0
|
|
20230621,195300,5341807200,6560,6560,6560,6560,0
|
|
20230621,195200,5341807200,6560,6560,6560,6560,0
|
|
20230621,195100,5341807200,6560,6560,6560,6560,0
|
|
20230621,195000,5341807200,6560,6560,6560,6560,0
|
|
20230621,194900,5341807200,6560,6560,6560,6560,0
|
|
20230621,194800,5341807200,6560,6560,6560,6560,0
|
|
20230621,194700,5341807200,6560,6560,6560,6560,0
|
|
20230621,194600,5341807200,6560,6560,6560,6560,0
|
|
20230621,194500,5341807200,6560,6560,6560,6560,0
|
|
20230621,194400,5341807200,6560,6560,6560,6560,0
|
|
20230621,194300,5341807200,6560,6560,6560,6560,0
|
|
20230621,194200,5341807200,6560,6560,6560,6560,0
|
|
20230621,194100,5341807200,6560,6560,6560,6560,0
|
|
20230621,194000,5341807200,6560,6560,6560,6560,0
|
|
20230621,193900,5341807200,6560,6560,6560,6560,0
|
|
20230621,193800,5341807200,6560,6560,6560,6560,0
|
|
20230621,193700,5341807200,6560,6560,6560,6560,0
|
|
20230621,193600,5341807200,6560,6560,6560,6560,0
|
|
20230621,193500,5341807200,6560,6560,6560,6560,0
|
|
20230621,193400,5341807200,6560,6560,6560,6560,0
|
|
20230621,193300,5341807200,6560,6560,6560,6560,0
|
|
20230621,193200,5341807200,6560,6560,6560,6560,0
|
|
20230621,193100,5341807200,6560,6560,6560,6560,0
|
|
20230621,193000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,192900,5341807200,6560,6560,6560,6560,0
|
|
20230621,192800,5341807200,6560,6560,6560,6560,0
|
|
20230621,192700,5341807200,6560,6560,6560,6560,0
|
|
20230621,192600,5341807200,6560,6560,6560,6560,0
|
|
20230621,192500,5341807200,6560,6560,6560,6560,0
|
|
20230621,192400,5341807200,6560,6560,6560,6560,0
|
|
20230621,192300,5341807200,6560,6560,6560,6560,0
|
|
20230621,192200,5341807200,6560,6560,6560,6560,0
|
|
20230621,192100,5341807200,6560,6560,6560,6560,0
|
|
20230621,192000,5341807200,6560,6560,6560,6560,0
|
|
20230621,191900,5341807200,6560,6560,6560,6560,0
|
|
20230621,191800,5341807200,6560,6560,6560,6560,0
|
|
20230621,191700,5341807200,6560,6560,6560,6560,0
|
|
20230621,191600,5341807200,6560,6560,6560,6560,0
|
|
20230621,191500,5341807200,6560,6560,6560,6560,0
|
|
20230621,191400,5341807200,6560,6560,6560,6560,0
|
|
20230621,191300,5341807200,6560,6560,6560,6560,0
|
|
20230621,191200,5341807200,6560,6560,6560,6560,0
|
|
20230621,191100,5341807200,6560,6560,6560,6560,0
|
|
20230621,191000,5341807200,6560,6560,6560,6560,0
|
|
20230621,190900,5341807200,6560,6560,6560,6560,0
|
|
20230621,190800,5341807200,6560,6560,6560,6560,0
|
|
20230621,190700,5341807200,6560,6560,6560,6560,0
|
|
20230621,190600,5341807200,6560,6560,6560,6560,0
|
|
20230621,190500,5341807200,6560,6560,6560,6560,0
|
|
20230621,190400,5341807200,6560,6560,6560,6560,0
|
|
20230621,190300,5341807200,6560,6560,6560,6560,0
|
|
20230621,190200,5341807200,6560,6560,6560,6560,0
|
|
20230621,190100,5341807200,6560,6560,6560,6560,0
|
|
20230621,190000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,185900,5341807200,6560,6560,6560,6560,0
|
|
20230621,185800,5341807200,6560,6560,6560,6560,0
|
|
20230621,185700,5341807200,6560,6560,6560,6560,0
|
|
20230621,185600,5341807200,6560,6560,6560,6560,0
|
|
20230621,185500,5341807200,6560,6560,6560,6560,0
|
|
20230621,185400,5341807200,6560,6560,6560,6560,0
|
|
20230621,185300,5341807200,6560,6560,6560,6560,0
|
|
20230621,185200,5341807200,6560,6560,6560,6560,0
|
|
20230621,185100,5341807200,6560,6560,6560,6560,0
|
|
20230621,185000,5341807200,6560,6560,6560,6560,0
|
|
20230621,184900,5341807200,6560,6560,6560,6560,0
|
|
20230621,184800,5341807200,6560,6560,6560,6560,0
|
|
20230621,184700,5341807200,6560,6560,6560,6560,0
|
|
20230621,184600,5341807200,6560,6560,6560,6560,0
|
|
20230621,184500,5341807200,6560,6560,6560,6560,0
|
|
20230621,184400,5341807200,6560,6560,6560,6560,0
|
|
20230621,184300,5341807200,6560,6560,6560,6560,0
|
|
20230621,184200,5341807200,6560,6560,6560,6560,0
|
|
20230621,184100,5341807200,6560,6560,6560,6560,0
|
|
20230621,184000,5341807200,6560,6560,6560,6560,0
|
|
20230621,183900,5341807200,6560,6560,6560,6560,0
|
|
20230621,183800,5341807200,6560,6560,6560,6560,0
|
|
20230621,183700,5341807200,6560,6560,6560,6560,0
|
|
20230621,183600,5341807200,6560,6560,6560,6560,0
|
|
20230621,183500,5341807200,6560,6560,6560,6560,0
|
|
20230621,183400,5341807200,6560,6560,6560,6560,0
|
|
20230621,183300,5341807200,6560,6560,6560,6560,0
|
|
20230621,183200,5341807200,6560,6560,6560,6560,0
|
|
20230621,183100,5341807200,6560,6560,6560,6560,0
|
|
20230621,183000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,182900,5341807200,6560,6560,6560,6560,0
|
|
20230621,182800,5341807200,6560,6560,6560,6560,0
|
|
20230621,182700,5341807200,6560,6560,6560,6560,0
|
|
20230621,182600,5341807200,6560,6560,6560,6560,0
|
|
20230621,182500,5341807200,6560,6560,6560,6560,0
|
|
20230621,182400,5341807200,6560,6560,6560,6560,0
|
|
20230621,182300,5341807200,6560,6560,6560,6560,0
|
|
20230621,182200,5341807200,6560,6560,6560,6560,0
|
|
20230621,182100,5341807200,6560,6560,6560,6560,0
|
|
20230621,182000,5341807200,6560,6560,6560,6560,0
|
|
20230621,181900,5341807200,6560,6560,6560,6560,0
|
|
20230621,181800,5341807200,6560,6560,6560,6560,0
|
|
20230621,181700,5341807200,6560,6560,6560,6560,0
|
|
20230621,181600,5341807200,6560,6560,6560,6560,0
|
|
20230621,181500,5341807200,6560,6560,6560,6560,0
|
|
20230621,181400,5341807200,6560,6560,6560,6560,0
|
|
20230621,181300,5341807200,6560,6560,6560,6560,0
|
|
20230621,181200,5341807200,6560,6560,6560,6560,0
|
|
20230621,181100,5341807200,6560,6560,6560,6560,0
|
|
20230621,181000,5341807200,6560,6560,6560,6560,0
|
|
20230621,180900,5341807200,6560,6560,6560,6560,0
|
|
20230621,180800,5341807200,6560,6560,6560,6560,0
|
|
20230621,180700,5341807200,6560,6560,6560,6560,0
|
|
20230621,180600,5341807200,6560,6560,6560,6560,0
|
|
20230621,180500,5341807200,6560,6560,6560,6560,0
|
|
20230621,180400,5341807200,6560,6560,6560,6560,0
|
|
20230621,180300,5341807200,6560,6560,6560,6560,0
|
|
20230621,180200,5341807200,6560,6560,6560,6560,0
|
|
20230621,180100,5341807200,6560,6560,6560,6560,0
|
|
20230621,180000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,175900,5341807200,6560,6560,6560,6560,0
|
|
20230621,175800,5341807200,6560,6560,6560,6560,0
|
|
20230621,175700,5341807200,6560,6560,6560,6560,0
|
|
20230621,175600,5341807200,6560,6560,6560,6560,0
|
|
20230621,175500,5341807200,6560,6560,6560,6560,0
|
|
20230621,175400,5341807200,6560,6560,6560,6560,0
|
|
20230621,175300,5341807200,6560,6560,6560,6560,0
|
|
20230621,175200,5341807200,6560,6560,6560,6560,0
|
|
20230621,175100,5341807200,6560,6560,6560,6560,0
|
|
20230621,175000,5341807200,6560,6560,6560,6560,0
|
|
20230621,174900,5341807200,6560,6560,6560,6560,0
|
|
20230621,174800,5341807200,6560,6560,6560,6560,0
|
|
20230621,174700,5341807200,6560,6560,6560,6560,0
|
|
20230621,174600,5341807200,6560,6560,6560,6560,0
|
|
20230621,174500,5341807200,6560,6560,6560,6560,0
|
|
20230621,174400,5341807200,6560,6560,6560,6560,0
|
|
20230621,174300,5341807200,6560,6560,6560,6560,0
|
|
20230621,174200,5341807200,6560,6560,6560,6560,0
|
|
20230621,174100,5341807200,6560,6560,6560,6560,0
|
|
20230621,174000,5341807200,6560,6560,6560,6560,0
|
|
20230621,173900,5341807200,6560,6560,6560,6560,0
|
|
20230621,173800,5341807200,6560,6560,6560,6560,0
|
|
20230621,173700,5341807200,6560,6560,6560,6560,0
|
|
20230621,173600,5341807200,6560,6560,6560,6560,0
|
|
20230621,173500,5341807200,6560,6560,6560,6560,0
|
|
20230621,173400,5341807200,6560,6560,6560,6560,0
|
|
20230621,173300,5341807200,6560,6560,6560,6560,0
|
|
20230621,173200,5341807200,6560,6560,6560,6560,0
|
|
20230621,173100,5341807200,6560,6560,6560,6560,0
|
|
20230621,173000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,172900,5341807200,6560,6560,6560,6560,0
|
|
20230621,172800,5341807200,6560,6560,6560,6560,0
|
|
20230621,172700,5341807200,6560,6560,6560,6560,0
|
|
20230621,172600,5341807200,6560,6560,6560,6560,0
|
|
20230621,172500,5341807200,6560,6560,6560,6560,0
|
|
20230621,172400,5341807200,6560,6560,6560,6560,0
|
|
20230621,172300,5341807200,6560,6560,6560,6560,0
|
|
20230621,172200,5341807200,6560,6560,6560,6560,0
|
|
20230621,172100,5341807200,6560,6560,6560,6560,0
|
|
20230621,172000,5341807200,6560,6560,6560,6560,0
|
|
20230621,171900,5341807200,6560,6560,6560,6560,0
|
|
20230621,171800,5341807200,6560,6560,6560,6560,0
|
|
20230621,171700,5341807200,6560,6560,6560,6560,0
|
|
20230621,171600,5341807200,6560,6560,6560,6560,0
|
|
20230621,171500,5341807200,6560,6560,6560,6560,0
|
|
20230621,171400,5341807200,6560,6560,6560,6560,0
|
|
20230621,171300,5341807200,6560,6560,6560,6560,0
|
|
20230621,171200,5341807200,6560,6560,6560,6560,0
|
|
20230621,171100,5341807200,6560,6560,6560,6560,0
|
|
20230621,171000,5341807200,6560,6560,6560,6560,0
|
|
20230621,170900,5341807200,6560,6560,6560,6560,0
|
|
20230621,170800,5341807200,6560,6560,6560,6560,0
|
|
20230621,170700,5341807200,6560,6560,6560,6560,0
|
|
20230621,170600,5341807200,6560,6560,6560,6560,0
|
|
20230621,170500,5341807200,6560,6560,6560,6560,0
|
|
20230621,170400,5341807200,6560,6560,6560,6560,0
|
|
20230621,170300,5341807200,6560,6560,6560,6560,0
|
|
20230621,170200,5341807200,6560,6560,6560,6560,0
|
|
20230621,170100,5341807200,6560,6560,6560,6560,0
|
|
20230621,170000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,165900,5341807200,6560,6560,6560,6560,0
|
|
20230621,165800,5341807200,6560,6560,6560,6560,0
|
|
20230621,165700,5341807200,6560,6560,6560,6560,0
|
|
20230621,165600,5341807200,6560,6560,6560,6560,0
|
|
20230621,165500,5341807200,6560,6560,6560,6560,0
|
|
20230621,165400,5341807200,6560,6560,6560,6560,0
|
|
20230621,165300,5341807200,6560,6560,6560,6560,0
|
|
20230621,165200,5341807200,6560,6560,6560,6560,0
|
|
20230621,165100,5341807200,6560,6560,6560,6560,0
|
|
20230621,165000,5341807200,6560,6560,6560,6560,0
|
|
20230621,164900,5341807200,6560,6560,6560,6560,0
|
|
20230621,164800,5341807200,6560,6560,6560,6560,0
|
|
20230621,164700,5341807200,6560,6560,6560,6560,0
|
|
20230621,164600,5341807200,6560,6560,6560,6560,0
|
|
20230621,164500,5341807200,6560,6560,6560,6560,0
|
|
20230621,164400,5341807200,6560,6560,6560,6560,0
|
|
20230621,164300,5341807200,6560,6560,6560,6560,0
|
|
20230621,164200,5341807200,6560,6560,6560,6560,0
|
|
20230621,164100,5341807200,6560,6560,6560,6560,0
|
|
20230621,164000,5341807200,6560,6560,6560,6560,0
|
|
20230621,163900,5341807200,6560,6560,6560,6560,0
|
|
20230621,163800,5341807200,6560,6560,6560,6560,0
|
|
20230621,163700,5341807200,6560,6560,6560,6560,0
|
|
20230621,163600,5341807200,6560,6560,6560,6560,0
|
|
20230621,163500,5341807200,6560,6560,6560,6560,0
|
|
20230621,163400,5341807200,6560,6560,6560,6560,0
|
|
20230621,163300,5341807200,6560,6560,6560,6560,0
|
|
20230621,163200,5341807200,6560,6560,6560,6560,0
|
|
20230621,163100,5341807200,6560,6560,6560,6560,0
|
|
20230621,163000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,162900,5341807200,6560,6560,6560,6560,0
|
|
20230621,162800,5341807200,6560,6560,6560,6560,0
|
|
20230621,162700,5341807200,6560,6560,6560,6560,0
|
|
20230621,162600,5341807200,6560,6560,6560,6560,0
|
|
20230621,162500,5341807200,6560,6560,6560,6560,0
|
|
20230621,162400,5341807200,6560,6560,6560,6560,0
|
|
20230621,162300,5341807200,6560,6560,6560,6560,0
|
|
20230621,162200,5341807200,6560,6560,6560,6560,0
|
|
20230621,162100,5341807200,6560,6560,6560,6560,0
|
|
20230621,162000,5341807200,6560,6560,6560,6560,0
|
|
20230621,161900,5341807200,6560,6560,6560,6560,0
|
|
20230621,161800,5341807200,6560,6560,6560,6560,0
|
|
20230621,161700,5341807200,6560,6560,6560,6560,0
|
|
20230621,161600,5341807200,6560,6560,6560,6560,0
|
|
20230621,161500,5341807200,6560,6560,6560,6560,0
|
|
20230621,161400,5341807200,6560,6560,6560,6560,0
|
|
20230621,161300,5341807200,6560,6560,6560,6560,0
|
|
20230621,161200,5341807200,6560,6560,6560,6560,0
|
|
20230621,161100,5341807200,6560,6560,6560,6560,0
|
|
20230621,161000,5341807200,6560,6560,6560,6560,0
|
|
20230621,160900,5341807200,6560,6560,6560,6560,0
|
|
20230621,160800,5341807200,6560,6560,6560,6560,0
|
|
20230621,160700,5341807200,6560,6560,6560,6560,0
|
|
20230621,160600,5341807200,6560,6560,6560,6560,0
|
|
20230621,160500,5341807200,6560,6560,6560,6560,0
|
|
20230621,160400,5341807200,6560,6560,6560,6560,0
|
|
20230621,160300,5341807200,6560,6560,6560,6560,0
|
|
20230621,160200,5341807200,6560,6560,6560,6560,0
|
|
20230621,160100,5341807200,6560,6560,6560,6560,0
|
|
20230621,160000,5341807200,6560,6560,6560,6560,16774
|
|
20230621,155900,5341807200,6560,6560,6560,6560,0
|
|
20230621,155800,5341807200,6560,6560,6560,6560,0
|
|
20230621,155700,5341807200,6560,6560,6560,6560,0
|
|
20230621,155600,5341807200,6560,6560,6560,6560,0
|
|
20230621,155500,5341807200,6560,6560,6560,6560,0
|
|
20230621,155400,5341807200,6560,6560,6560,6560,0
|
|
20230621,155300,5341807200,6560,6560,6560,6560,0
|
|
20230621,155200,5341807200,6560,6560,6560,6560,0
|
|
20230621,155100,5341807200,6560,6560,6560,6560,0
|
|
20230621,155000,5341807200,6560,6560,6560,6560,0
|
|
20230621,154900,5341807200,6560,6560,6560,6560,0
|
|
20230621,154800,5341807200,6560,6560,6560,6560,0
|
|
20230621,154700,5341807200,6560,6560,6560,6560,0
|
|
20230621,154600,5341807200,6560,6560,6560,6560,0
|
|
20230621,154500,5341807200,6560,6560,6560,6560,0
|
|
20230621,154400,5341807200,6560,6560,6560,6560,0
|
|
20230621,154300,5341807200,6560,6560,6560,6560,0
|
|
20230621,154200,5341807200,6560,6560,6560,6560,0
|
|
20230621,154100,5341807200,6560,6560,6560,6560,0
|
|
20230621,154000,5341807200,6560,6560,6560,6560,0
|
|
20230621,153900,5341807200,6560,6560,6560,6560,0
|
|
20230621,153800,5341807200,6560,6560,6560,6560,0
|
|
20230621,153700,5341807200,6560,6560,6560,6560,0
|
|
20230621,153600,5341807200,6560,6560,6560,6560,0
|
|
20230621,153500,5341807200,6560,6560,6560,6560,0
|
|
20230621,153400,5341807200,6560,6560,6560,6560,0
|
|
20230621,153300,5341807200,6560,6560,6560,6560,0
|
|
20230621,153200,5341807200,6560,6560,6560,6560,0
|
|
20230621,153100,5341807200,6560,6560,6560,6560,0
|
|
20230621,153000,5341807200,6560,6560,6560,6560,33548
|
|
20230621,152900,5231769760,6620,6620,6620,6620,0
|
|
20230621,152800,5231769760,6620,6620,6620,6620,0
|
|
20230621,152700,5231769760,6620,6620,6620,6620,0
|
|
20230621,152600,5231769760,6620,6620,6620,6620,0
|
|
20230621,152500,5231769760,6620,6620,6620,6620,0
|
|
20230621,152400,5231769760,6620,6620,6620,6620,0
|
|
20230621,152300,5231769760,6620,6620,6620,6620,0
|
|
20230621,152200,5231769760,6620,6620,6620,6620,0
|
|
20230621,152100,5231769760,6620,6620,6620,6620,0
|
|
20230621,152000,5231769760,6620,6620,6620,6620,0
|
|
20230621,151900,5231769760,6620,6600,6620,6580,2024
|
|
20230621,151800,5218410750,6600,6580,6600,6580,207
|
|
20230621,151700,5217047420,6590,6580,6600,6580,855
|
|
20230621,151600,5211415420,6600,6570,6600,6570,250
|
|
20230621,151500,5209770430,6580,6590,6590,6560,5212
|
|
20230621,151400,5175501350,6600,6600,6600,6600,258
|
|
20230621,151300,5173798550,6600,6570,6600,6560,2611
|
|
20230621,151200,5156609730,6590,6600,6600,6590,165
|
|
20230621,151100,5155522280,6590,6570,6600,6560,1314
|
|
20230621,151000,5146894030,6570,6600,6600,6570,2346
|
|
20230621,150900,5131448830,6600,6610,6610,6600,797
|
|
20230621,150800,5126182940,6610,6620,6620,6600,269
|
|
20230621,150700,5124406560,6620,6640,6640,6590,1106
|
|
20230621,150600,5117103110,6640,6630,6640,6620,1127
|
|
20230621,150500,5109635340,6620,6630,6630,6620,378
|
|
20230621,150400,5107129290,6630,6600,6630,6600,649
|
|
20230621,150300,5102831970,6600,6580,6600,6580,1125
|
|
20230621,150200,5095417740,6550,6580,6580,6550,5233
|
|
20230621,150100,5061047460,6570,6580,6580,6570,2871
|
|
20230621,150000,5042161000,6580,6590,6600,6580,7467
|
|
20230621,145900,4992958460,6590,6610,6610,6590,5487
|
|
20230621,145800,4956713180,6610,6620,6620,6610,470
|
|
20230621,145700,4953605440,6610,6620,6620,6610,1482
|
|
20230621,145600,4943808340,6630,6620,6630,6620,779
|
|
20230621,145500,4938650660,6630,6640,6640,6630,300
|
|
20230621,145400,4936660160,6640,6640,6640,6640,150
|
|
20230621,145300,4935664160,6640,6620,6640,6610,161
|
|
20230621,145200,4934599190,6620,6610,6620,6610,185
|
|
20230621,145100,4933374500,6620,6630,6630,6620,795
|
|
20230621,145000,4928111530,6620,6620,6620,6620,1491
|
|
20230621,144900,4918241110,6620,6620,6620,6620,100
|
|
20230621,144800,4917579110,6620,6630,6630,6620,52
|
|
20230621,144700,4917234860,6640,6640,6640,6640,0
|
|
20230621,144600,4917234860,6640,6640,6640,6640,2210
|
|
20230621,144500,4902560460,6620,6610,6620,6610,243
|
|
20230621,144400,4900952120,6610,6620,6630,6610,326
|
|
20230621,144300,4898794730,6640,6640,6640,6640,436
|
|
20230621,144200,4895899690,6650,6640,6650,6640,454
|
|
20230621,144100,4892882120,6640,6630,6640,6620,2979
|
|
20230621,144000,4873130880,6640,6630,6640,6630,153
|
|
20230621,143900,4872116110,6630,6630,6630,6630,20
|
|
20230621,143800,4871983510,6630,6630,6630,6620,1318
|
|
20230621,143700,4863256340,6620,6620,6620,6620,100
|
|
20230621,143600,4862594340,6630,6620,6630,6620,825
|
|
20230621,143500,4857131220,6610,6610,6610,6610,0
|
|
20230621,143400,4857131220,6610,6620,6620,6610,2095
|
|
20230621,143300,4843267280,6620,6630,6630,6620,524
|
|
20230621,143200,4839793400,6630,6630,6630,6630,531
|
|
20230621,143100,4836272870,6630,6630,6630,6630,884
|
|
20230621,143000,4830411950,6630,6630,6640,6630,1308
|
|
20230621,142900,4821739900,6630,6640,6640,6630,392
|
|
20230621,142800,4819138810,6640,6640,6650,6640,1041
|
|
20230621,142700,4812216570,6640,6640,6640,6640,6
|
|
20230621,142600,4812176730,6630,6630,6630,6630,57
|
|
20230621,142500,4811798820,6630,6640,6640,6630,732
|
|
20230621,142400,4806940360,6640,6640,6640,6640,60
|
|
20230621,142300,4806541960,6640,6640,6640,6640,220
|
|
20230621,142200,4805081160,6640,6640,6640,6640,268
|
|
20230621,142100,4803301640,6630,6640,6640,6630,268
|
|
20230621,142000,4801522130,6640,6630,6640,6630,207
|
|
20230621,141900,4800147660,6630,6630,6630,6630,1500
|
|
20230621,141800,4790202660,6630,6630,6630,6630,266
|
|
20230621,141700,4788439080,6630,6630,6640,6630,650
|
|
20230621,141600,4784129560,6630,6640,6640,6630,394
|
|
20230621,141500,4781517320,6630,6640,6640,6630,1965
|
|
20230621,141400,4768472940,6640,6640,6640,6640,46
|
|
20230621,141300,4768167500,6640,6630,6640,6630,1235
|
|
20230621,141200,4759978770,6640,6640,6640,6640,160
|
|
20230621,141100,4758916370,6630,6630,6630,6630,1299
|
|
20230621,141000,4750304000,6640,6640,6640,6630,1234
|
|
20230621,140900,4742112660,6640,6660,6660,6640,718
|
|
20230621,140800,4737337090,6650,6660,6660,6650,16
|
|
20230621,140700,4737230590,6650,6650,6660,6650,52
|
|
20230621,140600,4736884440,6650,6640,6650,6640,470
|
|
20230621,140500,4733762290,6650,6640,6650,6640,138
|
|
20230621,140400,4732845960,6650,6660,6660,6650,60
|
|
20230621,140300,4732446950,6660,6650,6660,6640,49
|
|
20230621,140200,4732120870,6660,6660,6660,6650,50
|
|
20230621,140100,4731787960,6660,6660,6660,6660,5
|
|
20230621,140000,4731754660,6630,6630,6630,6630,3047
|
|
20230621,135900,4711553050,6630,6640,6640,6630,1402
|
|
20230621,135800,4702254610,6640,6650,6650,6640,721
|
|
20230621,135700,4697466420,6660,6660,6660,6660,1044
|
|
20230621,135600,4690513380,6670,6640,6670,6640,289
|
|
20230621,135500,4688591030,6660,6660,6670,6660,101
|
|
20230621,135400,4687918360,6660,6640,6660,6640,55
|
|
20230621,135300,4687553060,6640,6660,6670,6640,1532
|
|
20230621,135200,4677369940,6670,6650,6670,6650,595
|
|
20230621,135100,4673408390,6650,6660,6660,6650,425
|
|
20230621,135000,4670579390,6650,6650,6650,6650,877
|
|
20230621,134900,4664747340,6650,6650,6650,6650,50
|
|
20230621,134800,4664414840,6630,6650,6650,6630,1423
|
|
20230621,134700,4654965960,6650,6630,6650,6630,916
|
|
20230621,134600,4648885840,6630,6670,6670,6630,863
|
|
20230621,134500,4643162450,6630,6650,6650,6630,2826
|
|
20230621,134400,4624377590,6650,6670,6680,6650,3059
|
|
20230621,134300,4604025980,6670,6680,6690,6670,1210
|
|
20230621,134200,4595933480,6680,6680,6680,6660,1088
|
|
20230621,134100,4588668340,6650,6680,6680,6650,1110
|
|
20230621,134000,4581266080,6680,6650,6680,6650,43
|
|
20230621,133900,4580979910,6650,6650,6690,6650,330
|
|
20230621,133800,4578782420,6660,6660,6660,6650,1359
|
|
20230621,133700,4569743370,6650,6670,6690,6650,2985
|
|
20230621,133600,4549870840,6690,6660,6690,6660,777
|
|
20230621,133500,4544686480,6690,6670,6690,6660,1284
|
|
20230621,133400,4536129300,6670,6680,6720,6670,1171
|
|
20230621,133300,4528306890,6710,6740,6760,6670,4856
|
|
20230621,133200,4495633420,6740,6700,6770,6680,13050
|
|
20230621,133100,4407796070,6680,6700,6710,6670,1737
|
|
20230621,133000,4396173540,6700,6660,6700,6660,5377
|
|
20230621,132900,4360254890,6680,6660,6680,6650,2045
|
|
20230621,132800,4346638980,6660,6640,6660,6630,2333
|
|
20230621,132700,4331118680,6650,6630,6650,6610,1301
|
|
20230621,132600,4322488020,6600,6600,6630,6590,2984
|
|
20230621,132500,4302777780,6630,6620,6630,6580,8592
|
|
20230621,132400,4246107770,6620,6640,6660,6610,2172
|
|
20230621,132300,4231698680,6640,6630,6640,6590,13202
|
|
20230621,132200,4144466590,6630,6630,6680,6630,3894
|
|
20230621,132100,4118600340,6630,6650,6670,6630,10261
|
|
20230621,132000,4050492420,6670,6650,6680,6640,3395
|
|
20230621,131900,4027909550,6650,6650,6690,6650,4922
|
|
20230621,131800,3995122260,6650,6710,6710,6640,9903
|
|
20230621,131700,3929117630,6710,6690,6740,6640,20072
|
|
20230621,131600,3795233710,6700,6730,6730,6670,22891
|
|
20230621,131500,3641891870,6720,6780,6800,6710,20350
|
|
20230621,131400,3504802340,6800,6820,6860,6710,51642
|
|
20230621,131300,3155115720,6820,6930,6970,6800,93246
|
|
20230621,131200,2512577130,6900,6720,6940,6720,167778
|
|
20230621,131100,1363268260,6750,6610,6750,6610,22681
|
|
20230621,131000,1211617320,6600,6600,6600,6600,965
|
|
20230621,130900,1205248320,6600,6600,6600,6600,32
|
|
20230621,130800,1205037120,6600,6620,6620,6600,583
|
|
20230621,130700,1201188030,6610,6610,6610,6610,153
|
|
20230621,130600,1200176700,6610,6620,6620,6610,725
|
|
20230621,130500,1195377700,6630,6630,6630,6630,56
|
|
20230621,130400,1195006420,6630,6630,6630,6630,1
|
|
20230621,130300,1194999790,6630,6630,6630,6630,1944
|
|
20230621,130200,1182111070,6630,6630,6630,6630,0
|
|
20230621,130100,1182111070,6630,6630,6630,6630,61
|
|
20230621,130000,1181706640,6620,6620,6620,6620,100
|
|
20230621,125900,1181044640,6620,6620,6620,6620,169
|
|
20230621,125800,1179925860,6620,6610,6620,6610,1427
|
|
20230621,125700,1170491430,6610,6610,6610,6610,43
|
|
20230621,125600,1170207200,6610,6610,6610,6610,2
|
|
20230621,125500,1170193980,6600,6600,6600,6600,257
|
|
20230621,125400,1168497780,6600,6610,6610,6600,157
|
|
20230621,125300,1167460500,6610,6610,6610,6610,0
|
|
20230621,125200,1167460500,6610,6610,6610,6610,1
|
|
20230621,125100,1167453890,6610,6610,6610,6610,10
|
|
20230621,125000,1167387790,6610,6610,6610,6610,0
|
|
20230621,124900,1167387790,6610,6580,6610,6580,32
|
|
20230621,124800,1167176300,6610,6610,6610,6610,1
|
|
20230621,124700,1167169690,6580,6590,6590,6580,991
|
|
20230621,124600,1160646150,6590,6600,6600,6590,360
|
|
20230621,124500,1158272790,6600,6610,6610,6590,174
|
|
20230621,124400,1157123890,6590,6590,6590,6590,1003
|
|
20230621,124300,1150514120,6590,6590,6590,6580,1078
|
|
20230621,124200,1143410500,6610,6610,6610,6610,0
|
|
20230621,124100,1143410500,6610,6580,6610,6580,389
|
|
20230621,124000,1140839270,6590,6590,6590,6590,2169
|
|
20230621,123900,1126545560,6590,6600,6600,6590,1606
|
|
20230621,123800,1115956070,6600,6610,6610,6600,188
|
|
20230621,123700,1114713520,6610,6610,6610,6610,1
|
|
20230621,123600,1114706910,6600,6600,6600,6600,1033
|
|
20230621,123500,1107889110,6600,6610,6610,6600,1264
|
|
20230621,123400,1099540680,6610,6610,6610,6610,30
|
|
20230621,123300,1099342380,6620,6620,6620,6620,2386
|
|
20230621,123200,1083547060,6640,6640,6640,6640,982
|
|
20230621,123100,1077026580,6640,6640,6650,6640,1189
|
|
20230621,123000,1069131370,6650,6650,6650,6650,110
|
|
20230621,122900,1068399870,6650,6650,6650,6640,658
|
|
20230621,122800,1064025670,6620,6650,6650,6620,88
|
|
20230621,122700,1063442870,6640,6640,6640,6640,20
|
|
20230621,122600,1063310070,6640,6640,6640,6640,451
|
|
20230621,122500,1060315430,6630,6630,6630,6630,20
|
|
20230621,122400,1060182830,6620,6620,6620,6620,0
|
|
20230621,122300,1060182830,6620,6620,6620,6620,0
|
|
20230621,122200,1060182830,6620,6620,6620,6620,104
|
|
20230621,122100,1059494350,6620,6610,6620,6610,21
|
|
20230621,122000,1059355530,6620,6620,6620,6620,0
|
|
20230621,121900,1059355530,6620,6620,6620,6620,0
|
|
20230621,121800,1059355530,6620,6620,6620,6620,786
|
|
20230621,121700,1054152210,6620,6620,6620,6620,16
|
|
20230621,121600,1054046290,6620,6620,6620,6620,100
|
|
20230621,121500,1053384290,6640,6620,6640,6620,110
|
|
20230621,121400,1052654090,6620,6630,6630,6620,91
|
|
20230621,121300,1052051650,6630,6630,6630,6630,30
|
|
20230621,121200,1051852750,6620,6630,6630,6620,473
|
|
20230621,121100,1048721240,6630,6630,6630,6630,469
|
|
20230621,121000,1045611770,6640,6640,6640,6640,333
|
|
20230621,120900,1043400650,6650,6650,6650,6650,100
|
|
20230621,120800,1042735650,6650,6660,6660,6650,1038
|
|
20230621,120700,1035832800,6670,6660,6670,6650,1085
|
|
20230621,120600,1028600510,6660,6660,6670,6660,1164
|
|
20230621,120500,1020845690,6660,6630,6660,6630,4634
|
|
20230621,120400,990033600,6640,6640,6640,6640,87
|
|
20230621,120300,989455920,6630,6620,6630,6620,1875
|
|
20230621,120200,977024970,6620,6620,6620,6620,426
|
|
20230621,120100,974204850,6620,6620,6620,6620,310
|
|
20230621,120000,972152650,6620,6610,6620,6610,1670
|
|
20230621,115900,961102650,6590,6590,6600,6590,188
|
|
20230621,115800,959862380,6590,6590,6590,6590,0
|
|
20230621,115700,959862380,6590,6620,6620,6590,463
|
|
20230621,115600,956811120,6620,6620,6620,6620,0
|
|
20230621,115500,956811120,6620,6580,6620,6580,664
|
|
20230621,115400,952420980,6590,6590,6590,6590,101
|
|
20230621,115300,951755390,6580,6580,6580,6580,6
|
|
20230621,115200,951715910,6580,6580,6580,6580,1
|
|
20230621,115100,951709330,6580,6590,6600,6580,766
|
|
20230621,115000,946658650,6590,6590,6590,6590,1129
|
|
20230621,114900,939218540,6590,6590,6590,6590,5
|
|
20230621,114800,939185590,6590,6590,6590,6590,175
|
|
20230621,114700,938032340,6590,6590,6590,6590,2
|
|
20230621,114600,938019160,6600,6600,6600,6600,0
|
|
20230621,114500,938019160,6600,6590,6600,6590,261
|
|
20230621,114400,936299120,6590,6590,6590,6590,1
|
|
20230621,114300,936292530,6590,6590,6590,6590,0
|
|
20230621,114200,936292530,6590,6590,6590,6590,390
|
|
20230621,114100,933722430,6590,6590,6590,6590,30
|
|
20230621,114000,933524730,6590,6580,6590,6560,973
|
|
20230621,113900,927124680,6600,6600,6600,6590,569
|
|
20230621,113800,923374360,6600,6600,6600,6600,30
|
|
20230621,113700,923176360,6600,6600,6600,6600,1983
|
|
20230621,113600,910088560,6620,6620,6620,6620,1
|
|
20230621,113500,910081940,6620,6610,6620,6600,1267
|
|
20230621,113400,901711470,6610,6610,6630,6610,70
|
|
20230621,113300,901248290,6630,6610,6630,6610,7
|
|
20230621,113200,901201980,6610,6620,6620,6610,521
|
|
20230621,113100,897757050,6620,6620,6630,6620,13
|
|
20230621,113000,897670960,6620,6620,6620,6620,2
|
|
20230621,112900,897657720,6620,6620,6620,6620,201
|
|
20230621,112800,896327100,6610,6610,6610,6610,1605
|
|
20230621,112700,885718050,6620,6620,6620,6620,15
|
|
20230621,112600,885618750,6610,6640,6640,6610,12
|
|
20230621,112500,885539130,6640,6660,6660,6640,180
|
|
20230621,112400,884340830,6650,6650,6660,6650,1004
|
|
20230621,112300,877663730,6660,6630,6660,6630,1354
|
|
20230621,112200,868679430,6610,6610,6610,6610,310
|
|
20230621,112100,866630330,6610,6620,6620,6610,2586
|
|
20230621,112000,849511070,6640,6650,6650,6640,4380
|
|
20230621,111900,820396260,6640,6610,6640,6610,1048
|
|
20230621,111800,813442060,6600,6620,6650,6600,6859
|
|
20230621,111700,767911720,6610,6600,6610,6600,1452
|
|
20230621,111600,758315920,6600,6600,6600,6600,9
|
|
20230621,111500,758256520,6600,6600,6600,6600,161
|
|
20230621,111400,757193920,6600,6600,6600,6600,20
|
|
20230621,111300,757061920,6600,6600,6600,6600,151
|
|
20230621,111200,756065320,6600,6600,6600,6600,66
|
|
20230621,111100,755629720,6600,6580,6600,6580,2283
|
|
20230621,111000,740579790,6580,6580,6580,6580,0
|
|
20230621,110900,740579790,6580,6580,6580,6580,0
|
|
20230621,110800,740579790,6580,6580,6580,6560,222
|
|
20230621,110700,739121040,6580,6580,6580,6580,184
|
|
20230621,110600,737910320,6590,6590,6590,6590,1
|
|
20230621,110500,737903730,6580,6580,6580,6580,216
|
|
20230621,110400,736482450,6570,6570,6570,6570,0
|
|
20230621,110300,736482450,6570,6570,6570,6570,403
|
|
20230621,110200,733834740,6570,6570,6570,6570,0
|
|
20230621,110100,733834740,6570,6570,6570,6570,0
|
|
20230621,110000,733834740,6570,6560,6570,6560,382
|
|
20230621,105900,731325010,6570,6570,6570,6550,646
|
|
20230621,105800,727087290,6550,6560,6560,6550,107
|
|
20230621,105700,726386390,6560,6560,6560,6560,150
|
|
20230621,105600,725402390,6560,6560,6560,6560,470
|
|
20230621,105500,722319190,6560,6560,6560,6560,249
|
|
20230621,105400,720685750,6560,6560,6560,6560,511
|
|
20230621,105300,717333590,6560,6560,6560,6560,0
|
|
20230621,105200,717333590,6560,6560,6570,6560,176
|
|
20230621,105100,716179020,6580,6580,6580,6560,623
|
|
20230621,105000,712087680,6580,6580,6580,6580,168
|
|
20230621,104900,710982240,6570,6560,6570,6560,420
|
|
20230621,104800,708226240,6580,6570,6580,6560,261
|
|
20230621,104700,706510980,6580,6580,6580,6580,30
|
|
20230621,104600,706313580,6580,6560,6580,6560,85
|
|
20230621,104500,705755540,6560,6570,6570,6560,180
|
|
20230621,104400,704573740,6570,6570,6570,6570,32
|
|
20230621,104300,704363500,6570,6570,6570,6570,0
|
|
20230621,104200,704363500,6570,6570,6570,6570,5
|
|
20230621,104100,704330650,6570,6570,6570,6570,797
|
|
20230621,104000,699094360,6590,6590,6590,6590,1
|
|
20230621,103900,699087770,6570,6600,6600,6570,2379
|
|
20230621,103800,683430640,6610,6540,6610,6540,5645
|
|
20230621,103700,646303740,6540,6540,6540,6540,373
|
|
20230621,103600,643864320,6530,6530,6530,6530,55
|
|
20230621,103500,643505170,6520,6520,6520,6520,0
|
|
20230621,103400,643505170,6520,6520,6520,6520,0
|
|
20230621,103300,643505170,6520,6520,6520,6520,1591
|
|
20230621,103200,633131850,6520,6520,6520,6520,526
|
|
20230621,103100,629702330,6520,6520,6520,6520,399
|
|
20230621,103000,627100850,6530,6530,6530,6530,57
|
|
20230621,102900,626728640,6530,6530,6540,6530,401
|
|
20230621,102800,624110100,6520,6540,6540,6520,85
|
|
20230621,102700,623555700,6550,6550,6550,6550,13
|
|
20230621,102600,623470550,6550,6550,6550,6550,100
|
|
20230621,102500,622815550,6520,6520,6520,6520,110
|
|
20230621,102400,622098350,6520,6560,6560,6520,12
|
|
20230621,102300,622019760,6570,6540,6570,6520,1933
|
|
20230621,102200,609395270,6540,6530,6540,6530,5165
|
|
20230621,102100,575666170,6530,6530,6530,6530,44
|
|
20230621,102000,575378850,6530,6530,6530,6530,0
|
|
20230621,101900,575378850,6530,6530,6530,6530,86
|
|
20230621,101800,574817270,6520,6520,6520,6520,3
|
|
20230621,101700,574797710,6520,6530,6530,6520,250
|
|
20230621,101600,573167200,6530,6520,6530,6520,102
|
|
20230621,101500,572501150,6510,6510,6510,6510,506
|
|
20230621,101400,569207090,6540,6540,6540,6540,100
|
|
20230621,101300,568553090,6550,6520,6550,6520,883
|
|
20230621,101200,562779900,6500,6500,6500,6500,100
|
|
20230621,101100,562129900,6500,6500,6500,6500,0
|
|
20230621,101000,562129900,6500,6510,6510,6500,131
|
|
20230621,100900,561278280,6510,6510,6510,6510,0
|
|
20230621,100800,561278280,6510,6510,6510,6510,2160
|
|
20230621,100700,547216680,6510,6520,6540,6510,1623
|
|
20230621,100600,536638810,6540,6540,6540,6540,15
|
|
20230621,100500,536540710,6540,6540,6540,6540,40
|
|
20230621,100400,536279110,6520,6530,6540,6520,290
|
|
20230621,100300,534385690,6530,6530,6530,6530,498
|
|
20230621,100200,531133750,6520,6520,6520,6520,0
|
|
20230621,100100,531133750,6520,6520,6530,6520,77
|
|
20230621,100000,530631610,6520,6510,6520,6500,2191
|
|
20230621,095900,516360870,6520,6510,6520,6510,100
|
|
20230621,095800,515708890,6510,6510,6510,6510,658
|
|
20230621,095700,511425310,6510,6490,6510,6490,147
|
|
20230621,095600,510471140,6500,6500,6500,6500,175
|
|
20230621,095500,509333640,6480,6480,6480,6480,300
|
|
20230621,095400,507389640,6480,6470,6480,6470,217
|
|
20230621,095300,505984500,6470,6480,6480,6470,594
|
|
20230621,095200,502137340,6480,6480,6480,6480,117
|
|
20230621,095100,501379180,6480,6480,6480,6470,993
|
|
20230621,095000,494952540,6480,6470,6480,6470,289
|
|
20230621,094900,493081210,6470,6470,6470,6460,495
|
|
20230621,094800,489883050,6460,6470,6470,6460,3065
|
|
20230621,094700,470069570,6470,6500,6500,6470,278
|
|
20230621,094600,468270760,6470,6470,6470,6470,1045
|
|
20230621,094500,461509610,6470,6480,6480,6470,85
|
|
20230621,094400,460959640,6500,6470,6500,6470,356
|
|
20230621,094300,458654930,6470,6500,6500,6470,4
|
|
20230621,094200,458628960,6470,6470,6500,6470,131
|
|
20230621,094100,457781360,6470,6480,6490,6460,6111
|
|
20230621,094000,418265240,6490,6490,6490,6490,812
|
|
20230621,093900,412995360,6490,6510,6510,6490,105
|
|
20230621,093800,412311850,6520,6520,6520,6490,3
|
|
20230621,093700,412292320,6520,6520,6520,6520,0
|
|
20230621,093600,412292320,6520,6520,6520,6520,50
|
|
20230621,093500,411966320,6520,6490,6520,6480,538
|
|
20230621,093400,408475240,6490,6520,6520,6490,116
|
|
20230621,093300,407721770,6480,6530,6530,6480,363
|
|
20230621,093200,405361680,6530,6480,6530,6480,624
|
|
20230621,093100,401308670,6500,6480,6500,6480,64
|
|
20230621,093000,400893810,6480,6490,6490,6480,3968
|
|
20230621,092900,375156610,6500,6500,6500,6500,1108
|
|
20230621,092800,367954610,6530,6540,6540,6500,950
|
|
20230621,092700,361758870,6540,6510,6550,6510,1035
|
|
20230621,092600,354996410,6530,6520,6530,6520,587
|
|
20230621,092500,351165700,6520,6510,6520,6500,2003
|
|
20230621,092400,338140350,6520,6520,6520,6520,105
|
|
20230621,092300,337455750,6510,6520,6540,6510,610
|
|
20230621,092200,333483840,6550,6510,6550,6510,45
|
|
20230621,092100,333190690,6560,6490,6560,6490,2843
|
|
20230621,092000,314673790,6490,6470,6490,6460,1512
|
|
20230621,091900,304881780,6490,6490,6500,6470,646
|
|
20230621,091800,300689820,6500,6490,6500,6490,302
|
|
20230621,091700,298729820,6470,6470,6490,6470,1239
|
|
20230621,091600,290712850,6500,6470,6500,6470,576
|
|
20230621,091500,286985830,6500,6500,6500,6470,1003
|
|
20230621,091400,280466360,6500,6490,6500,6490,178
|
|
20230621,091300,279309390,6500,6500,6500,6500,57
|
|
20230621,091200,278938890,6500,6500,6500,6450,2691
|
|
20230621,091100,261574570,6510,6470,6510,6460,867
|
|
20230621,091000,255970710,6460,6470,6470,6450,3401
|
|
20230621,090900,234007080,6470,6460,6490,6450,4073
|
|
20230621,090800,207724610,6470,6510,6510,6470,220
|
|
20230621,090700,206300930,6510,6460,6510,6460,2316
|
|
20230621,090600,191335250,6480,6470,6480,6460,4854
|
|
20230621,090500,159911590,6460,6450,6470,6450,3050
|
|
20230621,090400,140209260,6450,6480,6520,6450,7000
|
|
20230621,090300,94950070,6520,6500,6530,6470,5765
|
|
20230621,090200,57600790,6530,6530,6530,6490,3089
|
|
20230621,090100,37523100,6500,6500,6540,6500,983
|
|
20230621,090000,31133520,6490,6510,6520,6490,4479
|