900 lines
44 KiB
CSV
900 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,235600,4981899030,4690,4690,4690,4690,0
|
|
20230621,235500,4981899030,4690,4690,4690,4690,0
|
|
20230621,235400,4981899030,4690,4690,4690,4690,0
|
|
20230621,235300,4981899030,4690,4690,4690,4690,0
|
|
20230621,235200,4981899030,4690,4690,4690,4690,0
|
|
20230621,235100,4981899030,4690,4690,4690,4690,0
|
|
20230621,235000,4981899030,4690,4690,4690,4690,0
|
|
20230621,234900,4981899030,4690,4690,4690,4690,0
|
|
20230621,234800,4981899030,4690,4690,4690,4690,0
|
|
20230621,234700,4981899030,4690,4690,4690,4690,0
|
|
20230621,234600,4981899030,4690,4690,4690,4690,0
|
|
20230621,234500,4981899030,4690,4690,4690,4690,0
|
|
20230621,234400,4981899030,4690,4690,4690,4690,0
|
|
20230621,234300,4981899030,4690,4690,4690,4690,0
|
|
20230621,234200,4981899030,4690,4690,4690,4690,0
|
|
20230621,234100,4981899030,4690,4690,4690,4690,0
|
|
20230621,234000,4981899030,4690,4690,4690,4690,0
|
|
20230621,233900,4981899030,4690,4690,4690,4690,0
|
|
20230621,233800,4981899030,4690,4690,4690,4690,0
|
|
20230621,233700,4981899030,4690,4690,4690,4690,0
|
|
20230621,233600,4981899030,4690,4690,4690,4690,0
|
|
20230621,233500,4981899030,4690,4690,4690,4690,0
|
|
20230621,233400,4981899030,4690,4690,4690,4690,0
|
|
20230621,233300,4981899030,4690,4690,4690,4690,0
|
|
20230621,233200,4981899030,4690,4690,4690,4690,0
|
|
20230621,233100,4981899030,4690,4690,4690,4690,0
|
|
20230621,233000,4981899030,4690,4690,4690,4690,0
|
|
20230621,232900,4981899030,4690,4690,4690,4690,0
|
|
20230621,232800,4981899030,4690,4690,4690,4690,0
|
|
20230621,232700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,232600,4981899030,4690,4690,4690,4690,0
|
|
20230621,232500,4981899030,4690,4690,4690,4690,0
|
|
20230621,232400,4981899030,4690,4690,4690,4690,0
|
|
20230621,232300,4981899030,4690,4690,4690,4690,0
|
|
20230621,232200,4981899030,4690,4690,4690,4690,0
|
|
20230621,232100,4981899030,4690,4690,4690,4690,0
|
|
20230621,232000,4981899030,4690,4690,4690,4690,0
|
|
20230621,231900,4981899030,4690,4690,4690,4690,0
|
|
20230621,231800,4981899030,4690,4690,4690,4690,0
|
|
20230621,231700,4981899030,4690,4690,4690,4690,0
|
|
20230621,231600,4981899030,4690,4690,4690,4690,0
|
|
20230621,231500,4981899030,4690,4690,4690,4690,0
|
|
20230621,231400,4981899030,4690,4690,4690,4690,0
|
|
20230621,231300,4981899030,4690,4690,4690,4690,0
|
|
20230621,231200,4981899030,4690,4690,4690,4690,0
|
|
20230621,231100,4981899030,4690,4690,4690,4690,0
|
|
20230621,231000,4981899030,4690,4690,4690,4690,0
|
|
20230621,230900,4981899030,4690,4690,4690,4690,0
|
|
20230621,230800,4981899030,4690,4690,4690,4690,0
|
|
20230621,230700,4981899030,4690,4690,4690,4690,0
|
|
20230621,230600,4981899030,4690,4690,4690,4690,0
|
|
20230621,230500,4981899030,4690,4690,4690,4690,0
|
|
20230621,230400,4981899030,4690,4690,4690,4690,0
|
|
20230621,230300,4981899030,4690,4690,4690,4690,0
|
|
20230621,230200,4981899030,4690,4690,4690,4690,0
|
|
20230621,230100,4981899030,4690,4690,4690,4690,0
|
|
20230621,230000,4981899030,4690,4690,4690,4690,0
|
|
20230621,225900,4981899030,4690,4690,4690,4690,0
|
|
20230621,225800,4981899030,4690,4690,4690,4690,0
|
|
20230621,225700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,225600,4981899030,4690,4690,4690,4690,0
|
|
20230621,225500,4981899030,4690,4690,4690,4690,0
|
|
20230621,225400,4981899030,4690,4690,4690,4690,0
|
|
20230621,225300,4981899030,4690,4690,4690,4690,0
|
|
20230621,225200,4981899030,4690,4690,4690,4690,0
|
|
20230621,225100,4981899030,4690,4690,4690,4690,0
|
|
20230621,225000,4981899030,4690,4690,4690,4690,0
|
|
20230621,224900,4981899030,4690,4690,4690,4690,0
|
|
20230621,224800,4981899030,4690,4690,4690,4690,0
|
|
20230621,224700,4981899030,4690,4690,4690,4690,0
|
|
20230621,224600,4981899030,4690,4690,4690,4690,0
|
|
20230621,224500,4981899030,4690,4690,4690,4690,0
|
|
20230621,224400,4981899030,4690,4690,4690,4690,0
|
|
20230621,224300,4981899030,4690,4690,4690,4690,0
|
|
20230621,224200,4981899030,4690,4690,4690,4690,0
|
|
20230621,224100,4981899030,4690,4690,4690,4690,0
|
|
20230621,224000,4981899030,4690,4690,4690,4690,0
|
|
20230621,223900,4981899030,4690,4690,4690,4690,0
|
|
20230621,223800,4981899030,4690,4690,4690,4690,0
|
|
20230621,223700,4981899030,4690,4690,4690,4690,0
|
|
20230621,223600,4981899030,4690,4690,4690,4690,0
|
|
20230621,223500,4981899030,4690,4690,4690,4690,0
|
|
20230621,223400,4981899030,4690,4690,4690,4690,0
|
|
20230621,223300,4981899030,4690,4690,4690,4690,0
|
|
20230621,223200,4981899030,4690,4690,4690,4690,0
|
|
20230621,223100,4981899030,4690,4690,4690,4690,0
|
|
20230621,223000,4981899030,4690,4690,4690,4690,0
|
|
20230621,222900,4981899030,4690,4690,4690,4690,0
|
|
20230621,222800,4981899030,4690,4690,4690,4690,0
|
|
20230621,222700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,222600,4981899030,4690,4690,4690,4690,0
|
|
20230621,222500,4981899030,4690,4690,4690,4690,0
|
|
20230621,222400,4981899030,4690,4690,4690,4690,0
|
|
20230621,222300,4981899030,4690,4690,4690,4690,0
|
|
20230621,222200,4981899030,4690,4690,4690,4690,0
|
|
20230621,222100,4981899030,4690,4690,4690,4690,0
|
|
20230621,222000,4981899030,4690,4690,4690,4690,0
|
|
20230621,221900,4981899030,4690,4690,4690,4690,0
|
|
20230621,221800,4981899030,4690,4690,4690,4690,0
|
|
20230621,221700,4981899030,4690,4690,4690,4690,0
|
|
20230621,221600,4981899030,4690,4690,4690,4690,0
|
|
20230621,221500,4981899030,4690,4690,4690,4690,0
|
|
20230621,221400,4981899030,4690,4690,4690,4690,0
|
|
20230621,221300,4981899030,4690,4690,4690,4690,0
|
|
20230621,221200,4981899030,4690,4690,4690,4690,0
|
|
20230621,221100,4981899030,4690,4690,4690,4690,0
|
|
20230621,221000,4981899030,4690,4690,4690,4690,0
|
|
20230621,220900,4981899030,4690,4690,4690,4690,0
|
|
20230621,220800,4981899030,4690,4690,4690,4690,0
|
|
20230621,220700,4981899030,4690,4690,4690,4690,0
|
|
20230621,220600,4981899030,4690,4690,4690,4690,0
|
|
20230621,220500,4981899030,4690,4690,4690,4690,0
|
|
20230621,220400,4981899030,4690,4690,4690,4690,0
|
|
20230621,220300,4981899030,4690,4690,4690,4690,0
|
|
20230621,220200,4981899030,4690,4690,4690,4690,0
|
|
20230621,220100,4981899030,4690,4690,4690,4690,0
|
|
20230621,220000,4981899030,4690,4690,4690,4690,0
|
|
20230621,215900,4981899030,4690,4690,4690,4690,0
|
|
20230621,215800,4981899030,4690,4690,4690,4690,0
|
|
20230621,215700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,215600,4981899030,4690,4690,4690,4690,0
|
|
20230621,215500,4981899030,4690,4690,4690,4690,0
|
|
20230621,215400,4981899030,4690,4690,4690,4690,0
|
|
20230621,215300,4981899030,4690,4690,4690,4690,0
|
|
20230621,215200,4981899030,4690,4690,4690,4690,0
|
|
20230621,215100,4981899030,4690,4690,4690,4690,0
|
|
20230621,215000,4981899030,4690,4690,4690,4690,0
|
|
20230621,214900,4981899030,4690,4690,4690,4690,0
|
|
20230621,214800,4981899030,4690,4690,4690,4690,0
|
|
20230621,214700,4981899030,4690,4690,4690,4690,0
|
|
20230621,214600,4981899030,4690,4690,4690,4690,0
|
|
20230621,214500,4981899030,4690,4690,4690,4690,0
|
|
20230621,214400,4981899030,4690,4690,4690,4690,0
|
|
20230621,214300,4981899030,4690,4690,4690,4690,0
|
|
20230621,214200,4981899030,4690,4690,4690,4690,0
|
|
20230621,214100,4981899030,4690,4690,4690,4690,0
|
|
20230621,214000,4981899030,4690,4690,4690,4690,0
|
|
20230621,213900,4981899030,4690,4690,4690,4690,0
|
|
20230621,213800,4981899030,4690,4690,4690,4690,0
|
|
20230621,213700,4981899030,4690,4690,4690,4690,0
|
|
20230621,213600,4981899030,4690,4690,4690,4690,0
|
|
20230621,213500,4981899030,4690,4690,4690,4690,0
|
|
20230621,213400,4981899030,4690,4690,4690,4690,0
|
|
20230621,213300,4981899030,4690,4690,4690,4690,0
|
|
20230621,213200,4981899030,4690,4690,4690,4690,0
|
|
20230621,213100,4981899030,4690,4690,4690,4690,0
|
|
20230621,213000,4981899030,4690,4690,4690,4690,0
|
|
20230621,212900,4981899030,4690,4690,4690,4690,0
|
|
20230621,212800,4981899030,4690,4690,4690,4690,0
|
|
20230621,212700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,212600,4981899030,4690,4690,4690,4690,0
|
|
20230621,212500,4981899030,4690,4690,4690,4690,0
|
|
20230621,212400,4981899030,4690,4690,4690,4690,0
|
|
20230621,212300,4981899030,4690,4690,4690,4690,0
|
|
20230621,212200,4981899030,4690,4690,4690,4690,0
|
|
20230621,212100,4981899030,4690,4690,4690,4690,0
|
|
20230621,212000,4981899030,4690,4690,4690,4690,0
|
|
20230621,211900,4981899030,4690,4690,4690,4690,0
|
|
20230621,211800,4981899030,4690,4690,4690,4690,0
|
|
20230621,211700,4981899030,4690,4690,4690,4690,0
|
|
20230621,211600,4981899030,4690,4690,4690,4690,0
|
|
20230621,211500,4981899030,4690,4690,4690,4690,0
|
|
20230621,211400,4981899030,4690,4690,4690,4690,0
|
|
20230621,211300,4981899030,4690,4690,4690,4690,0
|
|
20230621,211200,4981899030,4690,4690,4690,4690,0
|
|
20230621,211100,4981899030,4690,4690,4690,4690,0
|
|
20230621,211000,4981899030,4690,4690,4690,4690,0
|
|
20230621,210900,4981899030,4690,4690,4690,4690,0
|
|
20230621,210800,4981899030,4690,4690,4690,4690,0
|
|
20230621,210700,4981899030,4690,4690,4690,4690,0
|
|
20230621,210600,4981899030,4690,4690,4690,4690,0
|
|
20230621,210500,4981899030,4690,4690,4690,4690,0
|
|
20230621,210400,4981899030,4690,4690,4690,4690,0
|
|
20230621,210300,4981899030,4690,4690,4690,4690,0
|
|
20230621,210200,4981899030,4690,4690,4690,4690,0
|
|
20230621,210100,4981899030,4690,4690,4690,4690,0
|
|
20230621,210000,4981899030,4690,4690,4690,4690,0
|
|
20230621,205900,4981899030,4690,4690,4690,4690,0
|
|
20230621,205800,4981899030,4690,4690,4690,4690,0
|
|
20230621,205700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,205600,4981899030,4690,4690,4690,4690,0
|
|
20230621,205500,4981899030,4690,4690,4690,4690,0
|
|
20230621,205400,4981899030,4690,4690,4690,4690,0
|
|
20230621,205300,4981899030,4690,4690,4690,4690,0
|
|
20230621,205200,4981899030,4690,4690,4690,4690,0
|
|
20230621,205100,4981899030,4690,4690,4690,4690,0
|
|
20230621,205000,4981899030,4690,4690,4690,4690,0
|
|
20230621,204900,4981899030,4690,4690,4690,4690,0
|
|
20230621,204800,4981899030,4690,4690,4690,4690,0
|
|
20230621,204700,4981899030,4690,4690,4690,4690,0
|
|
20230621,204600,4981899030,4690,4690,4690,4690,0
|
|
20230621,204500,4981899030,4690,4690,4690,4690,0
|
|
20230621,204400,4981899030,4690,4690,4690,4690,0
|
|
20230621,204300,4981899030,4690,4690,4690,4690,0
|
|
20230621,204200,4981899030,4690,4690,4690,4690,0
|
|
20230621,204100,4981899030,4690,4690,4690,4690,0
|
|
20230621,204000,4981899030,4690,4690,4690,4690,0
|
|
20230621,203900,4981899030,4690,4690,4690,4690,0
|
|
20230621,203800,4981899030,4690,4690,4690,4690,0
|
|
20230621,203700,4981899030,4690,4690,4690,4690,0
|
|
20230621,203600,4981899030,4690,4690,4690,4690,0
|
|
20230621,203500,4981899030,4690,4690,4690,4690,0
|
|
20230621,203400,4981899030,4690,4690,4690,4690,0
|
|
20230621,203300,4981899030,4690,4690,4690,4690,0
|
|
20230621,203200,4981899030,4690,4690,4690,4690,0
|
|
20230621,203100,4981899030,4690,4690,4690,4690,0
|
|
20230621,203000,4981899030,4690,4690,4690,4690,0
|
|
20230621,202900,4981899030,4690,4690,4690,4690,0
|
|
20230621,202800,4981899030,4690,4690,4690,4690,0
|
|
20230621,202700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,202600,4981899030,4690,4690,4690,4690,0
|
|
20230621,202500,4981899030,4690,4690,4690,4690,0
|
|
20230621,202400,4981899030,4690,4690,4690,4690,0
|
|
20230621,202300,4981899030,4690,4690,4690,4690,0
|
|
20230621,202200,4981899030,4690,4690,4690,4690,0
|
|
20230621,202100,4981899030,4690,4690,4690,4690,0
|
|
20230621,202000,4981899030,4690,4690,4690,4690,0
|
|
20230621,201900,4981899030,4690,4690,4690,4690,0
|
|
20230621,201800,4981899030,4690,4690,4690,4690,0
|
|
20230621,201700,4981899030,4690,4690,4690,4690,0
|
|
20230621,201600,4981899030,4690,4690,4690,4690,0
|
|
20230621,201500,4981899030,4690,4690,4690,4690,0
|
|
20230621,201400,4981899030,4690,4690,4690,4690,0
|
|
20230621,201300,4981899030,4690,4690,4690,4690,0
|
|
20230621,201200,4981899030,4690,4690,4690,4690,0
|
|
20230621,201100,4981899030,4690,4690,4690,4690,0
|
|
20230621,201000,4981899030,4690,4690,4690,4690,0
|
|
20230621,200900,4981899030,4690,4690,4690,4690,0
|
|
20230621,200800,4981899030,4690,4690,4690,4690,0
|
|
20230621,200700,4981899030,4690,4690,4690,4690,0
|
|
20230621,200600,4981899030,4690,4690,4690,4690,0
|
|
20230621,200500,4981899030,4690,4690,4690,4690,0
|
|
20230621,200400,4981899030,4690,4690,4690,4690,0
|
|
20230621,200300,4981899030,4690,4690,4690,4690,0
|
|
20230621,200200,4981899030,4690,4690,4690,4690,0
|
|
20230621,200100,4981899030,4690,4690,4690,4690,0
|
|
20230621,200000,4981899030,4690,4690,4690,4690,0
|
|
20230621,195900,4981899030,4690,4690,4690,4690,0
|
|
20230621,195800,4981899030,4690,4690,4690,4690,0
|
|
20230621,195700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,195600,4981899030,4690,4690,4690,4690,0
|
|
20230621,195500,4981899030,4690,4690,4690,4690,0
|
|
20230621,195400,4981899030,4690,4690,4690,4690,0
|
|
20230621,195300,4981899030,4690,4690,4690,4690,0
|
|
20230621,195200,4981899030,4690,4690,4690,4690,0
|
|
20230621,195100,4981899030,4690,4690,4690,4690,0
|
|
20230621,195000,4981899030,4690,4690,4690,4690,0
|
|
20230621,194900,4981899030,4690,4690,4690,4690,0
|
|
20230621,194800,4981899030,4690,4690,4690,4690,0
|
|
20230621,194700,4981899030,4690,4690,4690,4690,0
|
|
20230621,194600,4981899030,4690,4690,4690,4690,0
|
|
20230621,194500,4981899030,4690,4690,4690,4690,0
|
|
20230621,194400,4981899030,4690,4690,4690,4690,0
|
|
20230621,194300,4981899030,4690,4690,4690,4690,0
|
|
20230621,194200,4981899030,4690,4690,4690,4690,0
|
|
20230621,194100,4981899030,4690,4690,4690,4690,0
|
|
20230621,194000,4981899030,4690,4690,4690,4690,0
|
|
20230621,193900,4981899030,4690,4690,4690,4690,0
|
|
20230621,193800,4981899030,4690,4690,4690,4690,0
|
|
20230621,193700,4981899030,4690,4690,4690,4690,0
|
|
20230621,193600,4981899030,4690,4690,4690,4690,0
|
|
20230621,193500,4981899030,4690,4690,4690,4690,0
|
|
20230621,193400,4981899030,4690,4690,4690,4690,0
|
|
20230621,193300,4981899030,4690,4690,4690,4690,0
|
|
20230621,193200,4981899030,4690,4690,4690,4690,0
|
|
20230621,193100,4981899030,4690,4690,4690,4690,0
|
|
20230621,193000,4981899030,4690,4690,4690,4690,0
|
|
20230621,192900,4981899030,4690,4690,4690,4690,0
|
|
20230621,192800,4981899030,4690,4690,4690,4690,0
|
|
20230621,192700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,192600,4981899030,4690,4690,4690,4690,0
|
|
20230621,192500,4981899030,4690,4690,4690,4690,0
|
|
20230621,192400,4981899030,4690,4690,4690,4690,0
|
|
20230621,192300,4981899030,4690,4690,4690,4690,0
|
|
20230621,192200,4981899030,4690,4690,4690,4690,0
|
|
20230621,192100,4981899030,4690,4690,4690,4690,0
|
|
20230621,192000,4981899030,4690,4690,4690,4690,0
|
|
20230621,191900,4981899030,4690,4690,4690,4690,0
|
|
20230621,191800,4981899030,4690,4690,4690,4690,0
|
|
20230621,191700,4981899030,4690,4690,4690,4690,0
|
|
20230621,191600,4981899030,4690,4690,4690,4690,0
|
|
20230621,191500,4981899030,4690,4690,4690,4690,0
|
|
20230621,191400,4981899030,4690,4690,4690,4690,0
|
|
20230621,191300,4981899030,4690,4690,4690,4690,0
|
|
20230621,191200,4981899030,4690,4690,4690,4690,0
|
|
20230621,191100,4981899030,4690,4690,4690,4690,0
|
|
20230621,191000,4981899030,4690,4690,4690,4690,0
|
|
20230621,190900,4981899030,4690,4690,4690,4690,0
|
|
20230621,190800,4981899030,4690,4690,4690,4690,0
|
|
20230621,190700,4981899030,4690,4690,4690,4690,0
|
|
20230621,190600,4981899030,4690,4690,4690,4690,0
|
|
20230621,190500,4981899030,4690,4690,4690,4690,0
|
|
20230621,190400,4981899030,4690,4690,4690,4690,0
|
|
20230621,190300,4981899030,4690,4690,4690,4690,0
|
|
20230621,190200,4981899030,4690,4690,4690,4690,0
|
|
20230621,190100,4981899030,4690,4690,4690,4690,0
|
|
20230621,190000,4981899030,4690,4690,4690,4690,0
|
|
20230621,185900,4981899030,4690,4690,4690,4690,0
|
|
20230621,185800,4981899030,4690,4690,4690,4690,0
|
|
20230621,185700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,185600,4981899030,4690,4690,4690,4690,0
|
|
20230621,185500,4981899030,4690,4690,4690,4690,0
|
|
20230621,185400,4981899030,4690,4690,4690,4690,0
|
|
20230621,185300,4981899030,4690,4690,4690,4690,0
|
|
20230621,185200,4981899030,4690,4690,4690,4690,0
|
|
20230621,185100,4981899030,4690,4690,4690,4690,0
|
|
20230621,185000,4981899030,4690,4690,4690,4690,0
|
|
20230621,184900,4981899030,4690,4690,4690,4690,0
|
|
20230621,184800,4981899030,4690,4690,4690,4690,0
|
|
20230621,184700,4981899030,4690,4690,4690,4690,0
|
|
20230621,184600,4981899030,4690,4690,4690,4690,0
|
|
20230621,184500,4981899030,4690,4690,4690,4690,0
|
|
20230621,184400,4981899030,4690,4690,4690,4690,0
|
|
20230621,184300,4981899030,4690,4690,4690,4690,0
|
|
20230621,184200,4981899030,4690,4690,4690,4690,0
|
|
20230621,184100,4981899030,4690,4690,4690,4690,0
|
|
20230621,184000,4981899030,4690,4690,4690,4690,0
|
|
20230621,183900,4981899030,4690,4690,4690,4690,0
|
|
20230621,183800,4981899030,4690,4690,4690,4690,0
|
|
20230621,183700,4981899030,4690,4690,4690,4690,0
|
|
20230621,183600,4981899030,4690,4690,4690,4690,0
|
|
20230621,183500,4981899030,4690,4690,4690,4690,0
|
|
20230621,183400,4981899030,4690,4690,4690,4690,0
|
|
20230621,183300,4981899030,4690,4690,4690,4690,0
|
|
20230621,183200,4981899030,4690,4690,4690,4690,0
|
|
20230621,183100,4981899030,4690,4690,4690,4690,0
|
|
20230621,183000,4981899030,4690,4690,4690,4690,0
|
|
20230621,182900,4981899030,4690,4690,4690,4690,0
|
|
20230621,182800,4981899030,4690,4690,4690,4690,0
|
|
20230621,182700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,182600,4981899030,4690,4690,4690,4690,0
|
|
20230621,182500,4981899030,4690,4690,4690,4690,0
|
|
20230621,182400,4981899030,4690,4690,4690,4690,0
|
|
20230621,182300,4981899030,4690,4690,4690,4690,0
|
|
20230621,182200,4981899030,4690,4690,4690,4690,0
|
|
20230621,182100,4981899030,4690,4690,4690,4690,0
|
|
20230621,182000,4981899030,4690,4690,4690,4690,0
|
|
20230621,181900,4981899030,4690,4690,4690,4690,0
|
|
20230621,181800,4981899030,4690,4690,4690,4690,0
|
|
20230621,181700,4981899030,4690,4690,4690,4690,0
|
|
20230621,181600,4981899030,4690,4690,4690,4690,0
|
|
20230621,181500,4981899030,4690,4690,4690,4690,0
|
|
20230621,181400,4981899030,4690,4690,4690,4690,0
|
|
20230621,181300,4981899030,4690,4690,4690,4690,0
|
|
20230621,181200,4981899030,4690,4690,4690,4690,0
|
|
20230621,181100,4981899030,4690,4690,4690,4690,0
|
|
20230621,181000,4981899030,4690,4690,4690,4690,0
|
|
20230621,180900,4981899030,4690,4690,4690,4690,0
|
|
20230621,180800,4981899030,4690,4690,4690,4690,0
|
|
20230621,180700,4981899030,4690,4690,4690,4690,0
|
|
20230621,180600,4981899030,4690,4690,4690,4690,0
|
|
20230621,180500,4981899030,4690,4690,4690,4690,0
|
|
20230621,180400,4981899030,4690,4690,4690,4690,0
|
|
20230621,180300,4981899030,4690,4690,4690,4690,0
|
|
20230621,180200,4981899030,4690,4690,4690,4690,0
|
|
20230621,180100,4981899030,4690,4690,4690,4690,0
|
|
20230621,180000,4981899030,4690,4690,4690,4690,0
|
|
20230621,175900,4981899030,4690,4690,4690,4690,0
|
|
20230621,175800,4981899030,4690,4690,4690,4690,0
|
|
20230621,175700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,175600,4981899030,4690,4690,4690,4690,0
|
|
20230621,175500,4981899030,4690,4690,4690,4690,0
|
|
20230621,175400,4981899030,4690,4690,4690,4690,0
|
|
20230621,175300,4981899030,4690,4690,4690,4690,0
|
|
20230621,175200,4981899030,4690,4690,4690,4690,0
|
|
20230621,175100,4981899030,4690,4690,4690,4690,0
|
|
20230621,175000,4981899030,4690,4690,4690,4690,0
|
|
20230621,174900,4981899030,4690,4690,4690,4690,0
|
|
20230621,174800,4981899030,4690,4690,4690,4690,0
|
|
20230621,174700,4981899030,4690,4690,4690,4690,0
|
|
20230621,174600,4981899030,4690,4690,4690,4690,0
|
|
20230621,174500,4981899030,4690,4690,4690,4690,0
|
|
20230621,174400,4981899030,4690,4690,4690,4690,0
|
|
20230621,174300,4981899030,4690,4690,4690,4690,0
|
|
20230621,174200,4981899030,4690,4690,4690,4690,0
|
|
20230621,174100,4981899030,4690,4690,4690,4690,0
|
|
20230621,174000,4981899030,4690,4690,4690,4690,0
|
|
20230621,173900,4981899030,4690,4690,4690,4690,0
|
|
20230621,173800,4981899030,4690,4690,4690,4690,0
|
|
20230621,173700,4981899030,4690,4690,4690,4690,0
|
|
20230621,173600,4981899030,4690,4690,4690,4690,0
|
|
20230621,173500,4981899030,4690,4690,4690,4690,0
|
|
20230621,173400,4981899030,4690,4690,4690,4690,0
|
|
20230621,173300,4981899030,4690,4690,4690,4690,0
|
|
20230621,173200,4981899030,4690,4690,4690,4690,0
|
|
20230621,173100,4981899030,4690,4690,4690,4690,0
|
|
20230621,173000,4981899030,4690,4690,4690,4690,0
|
|
20230621,172900,4981899030,4690,4690,4690,4690,0
|
|
20230621,172800,4981899030,4690,4690,4690,4690,0
|
|
20230621,172700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,172600,4981899030,4690,4690,4690,4690,0
|
|
20230621,172500,4981899030,4690,4690,4690,4690,0
|
|
20230621,172400,4981899030,4690,4690,4690,4690,0
|
|
20230621,172300,4981899030,4690,4690,4690,4690,0
|
|
20230621,172200,4981899030,4690,4690,4690,4690,0
|
|
20230621,172100,4981899030,4690,4690,4690,4690,0
|
|
20230621,172000,4981899030,4690,4690,4690,4690,0
|
|
20230621,171900,4981899030,4690,4690,4690,4690,0
|
|
20230621,171800,4981899030,4690,4690,4690,4690,0
|
|
20230621,171700,4981899030,4690,4690,4690,4690,0
|
|
20230621,171600,4981899030,4690,4690,4690,4690,0
|
|
20230621,171500,4981899030,4690,4690,4690,4690,0
|
|
20230621,171400,4981899030,4690,4690,4690,4690,0
|
|
20230621,171300,4981899030,4690,4690,4690,4690,0
|
|
20230621,171200,4981899030,4690,4690,4690,4690,0
|
|
20230621,171100,4981899030,4690,4690,4690,4690,0
|
|
20230621,171000,4981899030,4690,4690,4690,4690,0
|
|
20230621,170900,4981899030,4690,4690,4690,4690,0
|
|
20230621,170800,4981899030,4690,4690,4690,4690,0
|
|
20230621,170700,4981899030,4690,4690,4690,4690,0
|
|
20230621,170600,4981899030,4690,4690,4690,4690,0
|
|
20230621,170500,4981899030,4690,4690,4690,4690,0
|
|
20230621,170400,4981899030,4690,4690,4690,4690,0
|
|
20230621,170300,4981899030,4690,4690,4690,4690,0
|
|
20230621,170200,4981899030,4690,4690,4690,4690,0
|
|
20230621,170100,4981899030,4690,4690,4690,4690,0
|
|
20230621,170000,4981899030,4690,4690,4690,4690,0
|
|
20230621,165900,4981899030,4690,4690,4690,4690,0
|
|
20230621,165800,4981899030,4690,4690,4690,4690,0
|
|
20230621,165700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,165600,4981899030,4690,4690,4690,4690,0
|
|
20230621,165500,4981899030,4690,4690,4690,4690,0
|
|
20230621,165400,4981899030,4690,4690,4690,4690,0
|
|
20230621,165300,4981899030,4690,4690,4690,4690,0
|
|
20230621,165200,4981899030,4690,4690,4690,4690,0
|
|
20230621,165100,4981899030,4690,4690,4690,4690,0
|
|
20230621,165000,4981899030,4690,4690,4690,4690,0
|
|
20230621,164900,4981899030,4690,4690,4690,4690,0
|
|
20230621,164800,4981899030,4690,4690,4690,4690,0
|
|
20230621,164700,4981899030,4690,4690,4690,4690,0
|
|
20230621,164600,4981899030,4690,4690,4690,4690,0
|
|
20230621,164500,4981899030,4690,4690,4690,4690,0
|
|
20230621,164400,4981899030,4690,4690,4690,4690,0
|
|
20230621,164300,4981899030,4690,4690,4690,4690,0
|
|
20230621,164200,4981899030,4690,4690,4690,4690,0
|
|
20230621,164100,4981899030,4690,4690,4690,4690,0
|
|
20230621,164000,4981899030,4690,4690,4690,4690,0
|
|
20230621,163900,4981899030,4690,4690,4690,4690,0
|
|
20230621,163800,4981899030,4690,4690,4690,4690,0
|
|
20230621,163700,4981899030,4690,4690,4690,4690,0
|
|
20230621,163600,4981899030,4690,4690,4690,4690,0
|
|
20230621,163500,4981899030,4690,4690,4690,4690,0
|
|
20230621,163400,4981899030,4690,4690,4690,4690,0
|
|
20230621,163300,4981899030,4690,4690,4690,4690,0
|
|
20230621,163200,4981899030,4690,4690,4690,4690,0
|
|
20230621,163100,4981899030,4690,4690,4690,4690,0
|
|
20230621,163000,4981899030,4690,4690,4690,4690,0
|
|
20230621,162900,4981899030,4690,4690,4690,4690,0
|
|
20230621,162800,4981899030,4690,4690,4690,4690,0
|
|
20230621,162700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,162600,4981899030,4690,4690,4690,4690,0
|
|
20230621,162500,4981899030,4690,4690,4690,4690,0
|
|
20230621,162400,4981899030,4690,4690,4690,4690,0
|
|
20230621,162300,4981899030,4690,4690,4690,4690,0
|
|
20230621,162200,4981899030,4690,4690,4690,4690,0
|
|
20230621,162100,4981899030,4690,4690,4690,4690,0
|
|
20230621,162000,4981899030,4690,4690,4690,4690,0
|
|
20230621,161900,4981899030,4690,4690,4690,4690,0
|
|
20230621,161800,4981899030,4690,4690,4690,4690,0
|
|
20230621,161700,4981899030,4690,4690,4690,4690,0
|
|
20230621,161600,4981899030,4690,4690,4690,4690,0
|
|
20230621,161500,4981899030,4690,4690,4690,4690,0
|
|
20230621,161400,4981899030,4690,4690,4690,4690,0
|
|
20230621,161300,4981899030,4690,4690,4690,4690,0
|
|
20230621,161200,4981899030,4690,4690,4690,4690,0
|
|
20230621,161100,4981899030,4690,4690,4690,4690,0
|
|
20230621,161000,4981899030,4690,4690,4690,4690,0
|
|
20230621,160900,4981899030,4690,4690,4690,4690,0
|
|
20230621,160800,4981899030,4690,4690,4690,4690,0
|
|
20230621,160700,4981899030,4690,4690,4690,4690,0
|
|
20230621,160600,4981899030,4690,4690,4690,4690,0
|
|
20230621,160500,4981899030,4690,4690,4690,4690,0
|
|
20230621,160400,4981899030,4690,4690,4690,4690,0
|
|
20230621,160300,4981899030,4690,4690,4690,4690,0
|
|
20230621,160200,4981899030,4690,4690,4690,4690,0
|
|
20230621,160100,4981899030,4690,4690,4690,4690,0
|
|
20230621,160000,4981899030,4690,4690,4690,4690,0
|
|
20230621,155900,4981899030,4690,4690,4690,4690,0
|
|
20230621,155800,4981899030,4690,4690,4690,4690,0
|
|
20230621,155700,4981899030,4690,4690,4690,4690,19119
|
|
20230621,155600,4981899030,4690,4690,4690,4690,0
|
|
20230621,155500,4981899030,4690,4690,4690,4690,0
|
|
20230621,155400,4981899030,4690,4690,4690,4690,0
|
|
20230621,155300,4981899030,4690,4690,4690,4690,0
|
|
20230621,155200,4981899030,4690,4690,4690,4690,0
|
|
20230621,155100,4981899030,4690,4690,4690,4690,0
|
|
20230621,155000,4981899030,4690,4690,4690,4690,0
|
|
20230621,154900,4981899030,4690,4690,4690,4690,0
|
|
20230621,154800,4981899030,4690,4690,4690,4690,0
|
|
20230621,154700,4981899030,4690,4690,4690,4690,0
|
|
20230621,154600,4981899030,4690,4690,4690,4690,0
|
|
20230621,154500,4981899030,4690,4690,4690,4690,0
|
|
20230621,154400,4981899030,4690,4690,4690,4690,0
|
|
20230621,154300,4981899030,4690,4690,4690,4690,0
|
|
20230621,154200,4981899030,4690,4690,4690,4690,0
|
|
20230621,154100,4981899030,4690,4690,4690,4690,0
|
|
20230621,154000,4981899030,4690,4690,4690,4690,0
|
|
20230621,153900,4981899030,4690,4690,4690,4690,0
|
|
20230621,153800,4981899030,4690,4690,4690,4690,0
|
|
20230621,153700,4981899030,4690,4690,4690,4690,0
|
|
20230621,153600,4981899030,4690,4690,4690,4690,0
|
|
20230621,153500,4981899030,4690,4690,4690,4690,0
|
|
20230621,153400,4981899030,4690,4690,4690,4690,0
|
|
20230621,153300,4981899030,4690,4690,4690,4690,0
|
|
20230621,153200,4981899030,4690,4690,4690,4690,0
|
|
20230621,153100,4981899030,4690,4690,4690,4690,0
|
|
20230621,153000,4981899030,4690,4690,4690,4690,19119
|
|
20230621,152900,4892230920,4690,4690,4690,4690,0
|
|
20230621,152800,4892230920,4690,4690,4690,4690,0
|
|
20230621,152700,4892230920,4690,4690,4690,4690,0
|
|
20230621,152600,4892230920,4690,4690,4690,4690,0
|
|
20230621,152500,4892230920,4690,4690,4690,4690,0
|
|
20230621,152400,4892230920,4690,4690,4690,4690,0
|
|
20230621,152300,4892230920,4690,4690,4690,4690,0
|
|
20230621,152200,4892230920,4690,4690,4690,4690,0
|
|
20230621,152100,4892230920,4690,4690,4690,4690,0
|
|
20230621,152000,4892230920,4690,4690,4690,4690,0
|
|
20230621,151900,4892230920,4690,4685,4690,4685,3048
|
|
20230621,151800,4877942730,4700,4670,4705,4665,2795
|
|
20230621,151700,4864829170,4690,4690,4695,4670,8988
|
|
20230621,151600,4822797625,4695,4685,4695,4680,2089
|
|
20230621,151500,4813016915,4685,4705,4710,4685,9569
|
|
20230621,151400,4768121885,4710,4715,4715,4695,6063
|
|
20230621,151300,4739593675,4715,4720,4720,4715,601
|
|
20230621,151200,4736759425,4720,4720,4720,4720,267
|
|
20230621,151100,4735499185,4725,4705,4725,4705,948
|
|
20230621,151000,4731033455,4710,4700,4715,4695,928
|
|
20230621,150900,4726672305,4695,4700,4700,4695,2485
|
|
20230621,150800,4714995075,4700,4700,4700,4690,1452
|
|
20230621,150700,4708179580,4695,4700,4700,4690,1272
|
|
20230621,150600,4702201830,4700,4700,4700,4700,1136
|
|
20230621,150500,4696862630,4690,4725,4725,4690,215
|
|
20230621,150400,4695852655,4725,4705,4725,4690,6582
|
|
20230621,150300,4664927785,4710,4720,4725,4705,3958
|
|
20230621,150200,4646287905,4715,4720,4735,4715,4361
|
|
20230621,150100,4625714800,4735,4720,4735,4720,1862
|
|
20230621,150000,4616925115,4720,4725,4725,4720,297
|
|
20230621,145900,4615523175,4740,4740,4740,4725,1564
|
|
20230621,145800,4608117195,4740,4735,4740,4715,1828
|
|
20230621,145700,4599483100,4750,4735,4750,4725,1053
|
|
20230621,145600,4594491215,4750,4740,4750,4740,1591
|
|
20230621,145500,4586947135,4750,4735,4750,4735,531
|
|
20230621,145400,4584432545,4730,4730,4730,4730,243
|
|
20230621,145300,4583283155,4730,4715,4730,4715,655
|
|
20230621,145200,4580189790,4730,4730,4730,4715,262
|
|
20230621,145100,4578953175,4720,4730,4730,4720,1644
|
|
20230621,145000,4571180095,4730,4730,4730,4715,1163
|
|
20230621,144900,4565693895,4730,4730,4730,4725,789
|
|
20230621,144800,4561965730,4730,4715,4730,4715,1578
|
|
20230621,144700,4554511695,4725,4725,4725,4725,9
|
|
20230621,144600,4554469170,4715,4725,4725,4715,1967
|
|
20230621,144500,4545178085,4725,4720,4725,4715,373
|
|
20230621,144400,4543417230,4720,4715,4725,4715,822
|
|
20230621,144300,4539537935,4715,4690,4715,4690,4364
|
|
20230621,144200,4519018435,4705,4690,4705,4675,7683
|
|
20230621,144100,4483031785,4690,4705,4705,4690,4951
|
|
20230621,144000,4459792500,4695,4705,4705,4695,10355
|
|
20230621,143900,4411135915,4700,4705,4705,4700,5877
|
|
20230621,143800,4383495630,4705,4720,4720,4705,723
|
|
20230621,143700,4380093870,4725,4705,4725,4705,1911
|
|
20230621,143600,4371100315,4710,4715,4715,4705,6732
|
|
20230621,143500,4339408285,4715,4720,4720,4715,1130
|
|
20230621,143400,4334079765,4730,4715,4730,4710,515
|
|
20230621,143300,4331651515,4715,4745,4745,4710,16106
|
|
20230621,143200,4255762570,4745,4730,4745,4715,6363
|
|
20230621,143100,4225683770,4725,4735,4735,4725,612
|
|
20230621,143000,4222789000,4750,4745,4750,4735,2825
|
|
20230621,142900,4209398830,4745,4745,4745,4745,25
|
|
20230621,142800,4209280205,4755,4740,4755,4740,303
|
|
20230621,142700,4207843970,4755,4735,4755,4735,42
|
|
20230621,142600,4207645080,4755,4740,4755,4735,1520
|
|
20230621,142500,4200440360,4755,4755,4755,4755,234
|
|
20230621,142400,4199327690,4755,4755,4755,4755,100
|
|
20230621,142300,4198852190,4755,4725,4755,4710,3144
|
|
20230621,142200,4183985715,4725,4720,4725,4710,2646
|
|
20230621,142100,4171507250,4725,4735,4740,4715,6419
|
|
20230621,142000,4141225815,4745,4750,4750,4715,13698
|
|
20230621,141900,4076396145,4750,4760,4760,4750,3501
|
|
20230621,141800,4059758935,4760,4765,4765,4760,144
|
|
20230621,141700,4059072785,4765,4765,4765,4765,8
|
|
20230621,141600,4059034665,4765,4765,4765,4765,0
|
|
20230621,141500,4059034665,4765,4765,4765,4755,202
|
|
20230621,141400,4058074135,4755,4755,4755,4755,1
|
|
20230621,141300,4058069380,4770,4755,4770,4755,21
|
|
20230621,141200,4057969510,4770,4770,4770,4755,231
|
|
20230621,141100,4056869140,4760,4770,4770,4760,1074
|
|
20230621,141000,4051756775,4785,4785,4785,4785,50
|
|
20230621,140900,4051517525,4785,4760,4785,4760,1493
|
|
20230621,140800,4044390820,4760,4775,4785,4760,8447
|
|
20230621,140700,4004091230,4795,4770,4800,4770,1592
|
|
20230621,140600,3996491155,4770,4800,4800,4770,295
|
|
20230621,140500,3995083255,4800,4770,4820,4770,2445
|
|
20230621,140400,3983354960,4785,4735,4820,4735,4647
|
|
20230621,140300,3961194650,4735,4730,4735,4730,3359
|
|
20230621,140200,3945305785,4735,4730,4735,4730,2007
|
|
20230621,140100,3935808745,4730,4745,4750,4730,14060
|
|
20230621,140000,3869223635,4745,4760,4760,4745,18315
|
|
20230621,135900,3782210880,4755,4760,4760,4755,1100
|
|
20230621,135800,3776979880,4760,4760,4770,4760,6883
|
|
20230621,135700,3744215800,4760,4775,4780,4760,18774
|
|
20230621,135600,3654706795,4780,4780,4780,4775,3791
|
|
20230621,135500,3636588360,4780,4780,4785,4780,866
|
|
20230621,135400,3632448700,4785,4785,4785,4780,2236
|
|
20230621,135300,3621755495,4790,4780,4790,4780,405
|
|
20230621,135200,3619819585,4790,4790,4790,4790,100
|
|
20230621,135100,3619340585,4790,4790,4790,4785,1748
|
|
20230621,135000,3610973630,4795,4800,4800,4795,4
|
|
20230621,134900,3610954445,4785,4785,4785,4785,10553
|
|
20230621,134800,3560458340,4785,4790,4790,4785,274
|
|
20230621,134700,3559145990,4800,4795,4800,4795,220
|
|
20230621,134600,3558091085,4795,4790,4795,4785,115
|
|
20230621,134500,3557540665,4800,4800,4800,4800,0
|
|
20230621,134400,3557540665,4800,4785,4800,4785,2591
|
|
20230621,134300,3545142700,4790,4790,4790,4790,0
|
|
20230621,134200,3545142700,4790,4790,4790,4790,129
|
|
20230621,134100,3544524790,4800,4800,4800,4800,0
|
|
20230621,134000,3544524790,4800,4785,4800,4785,505
|
|
20230621,133900,3542108290,4790,4790,4790,4790,1029
|
|
20230621,133800,3537179380,4790,4795,4795,4790,3039
|
|
20230621,133700,3522620865,4800,4800,4800,4800,0
|
|
20230621,133600,3522620865,4800,4800,4800,4800,0
|
|
20230621,133500,3522620865,4800,4800,4800,4800,775
|
|
20230621,133400,3518900865,4815,4810,4815,4810,11
|
|
20230621,133300,3518847950,4800,4800,4800,4800,1
|
|
20230621,133200,3518843150,4800,4800,4800,4795,138
|
|
20230621,133100,3518180890,4810,4805,4810,4805,620
|
|
20230621,133000,3515198825,4810,4795,4810,4795,1608
|
|
20230621,132900,3507486990,4800,4800,4800,4800,957
|
|
20230621,132800,3502893390,4810,4800,4810,4800,4
|
|
20230621,132700,3502874180,4795,4810,4810,4795,120
|
|
20230621,132600,3502298765,4795,4810,4810,4795,484
|
|
20230621,132500,3499977970,4795,4805,4805,4795,26
|
|
20230621,132400,3499853200,4815,4815,4815,4815,118
|
|
20230621,132300,3499285030,4815,4815,4820,4810,335
|
|
20230621,132200,3497671950,4815,4815,4815,4815,2
|
|
20230621,132100,3497662320,4815,4815,4815,4815,0
|
|
20230621,132000,3497662320,4815,4795,4815,4795,2230
|
|
20230621,131900,3486940005,4790,4790,4795,4790,519
|
|
20230621,131800,3484453890,4790,4795,4795,4790,464
|
|
20230621,131700,3482231180,4810,4810,4810,4810,5
|
|
20230621,131600,3482207130,4810,4795,4815,4795,1452
|
|
20230621,131500,3475240705,4810,4810,4810,4810,1
|
|
20230621,131400,3475235895,4815,4785,4815,4785,10
|
|
20230621,131300,3475187925,4815,4790,4815,4790,3300
|
|
20230621,131200,3459372750,4785,4785,4785,4785,1
|
|
20230621,131100,3459367965,4785,4790,4790,4785,381
|
|
20230621,131000,3457544775,4795,4795,4795,4795,143
|
|
20230621,130900,3456859090,4795,4785,4795,4785,1255
|
|
20230621,130800,3450846915,4785,4785,4785,4785,501
|
|
20230621,130700,3448449630,4795,4795,4795,4790,1714
|
|
20230621,130600,3440232300,4795,4795,4815,4795,1285
|
|
20230621,130500,3434055075,4795,4790,4795,4790,761
|
|
20230621,130400,3430409830,4785,4780,4785,4780,219
|
|
20230621,130300,3429361940,4780,4795,4795,4780,1733
|
|
20230621,130200,3421072750,4795,4790,4795,4785,3767
|
|
20230621,130100,3403037485,4785,4790,4795,4785,1386
|
|
20230621,130000,3396403885,4785,4785,4785,4785,374
|
|
20230621,125900,3394614295,4785,4785,4785,4780,614
|
|
20230621,125800,3391678065,4785,4795,4795,4785,610
|
|
20230621,125700,3388758215,4785,4795,4795,4785,322
|
|
20230621,125600,3387216220,4790,4790,4790,4790,380
|
|
20230621,125500,3385396020,4790,4805,4805,4790,523
|
|
20230621,125400,3382889075,4810,4810,4810,4810,0
|
|
20230621,125300,3382889075,4810,4810,4810,4810,3
|
|
20230621,125200,3382874645,4820,4820,4820,4820,20
|
|
20230621,125100,3382778245,4820,4800,4820,4800,3001
|
|
20230621,125000,3368373425,4820,4795,4820,4790,325
|
|
20230621,124900,3366809910,4800,4800,4800,4800,304
|
|
20230621,124800,3365350710,4800,4780,4800,4780,11897
|
|
20230621,124700,3308253595,4775,4815,4815,4775,12605
|
|
20230621,124600,3247852625,4825,4825,4825,4825,10
|
|
20230621,124500,3247804375,4815,4815,4815,4810,602
|
|
20230621,124400,3244906250,4815,4830,4830,4815,484
|
|
20230621,124300,3242572770,4835,4835,4835,4835,340
|
|
20230621,124200,3240928870,4830,4830,4830,4830,1000
|
|
20230621,124100,3236098870,4830,4830,4830,4830,0
|
|
20230621,124000,3236098870,4830,4810,4830,4805,102
|
|
20230621,123900,3235608670,4830,4830,4830,4830,145
|
|
20230621,123800,3234908320,4835,4835,4835,4835,150
|
|
20230621,123700,3234183070,4840,4815,4840,4805,2016
|
|
20230621,123600,3224447130,4805,4805,4805,4800,537
|
|
20230621,123500,3221868230,4800,4800,4805,4800,103
|
|
20230621,123400,3221373825,4805,4800,4805,4800,2332
|
|
20230621,123300,3210180180,4800,4800,4800,4800,2
|
|
20230621,123200,3210170580,4785,4800,4800,4785,641
|
|
20230621,123100,3207103320,4785,4780,4785,4780,613
|
|
20230621,123000,3204173105,4785,4785,4785,4785,1159
|
|
20230621,122900,3198627290,4800,4800,4800,4800,0
|
|
20230621,122800,3198627290,4800,4790,4800,4790,400
|
|
20230621,122700,3196710790,4790,4790,4790,4790,0
|
|
20230621,122600,3196710790,4790,4795,4795,4790,200
|
|
20230621,122500,3195752490,4790,4795,4795,4790,343
|
|
20230621,122400,3194107855,4800,4800,4800,4800,0
|
|
20230621,122300,3194107855,4800,4795,4800,4795,833
|
|
20230621,122200,3190109590,4795,4795,4795,4780,215
|
|
20230621,122100,3189081860,4775,4775,4775,4775,786
|
|
20230621,122000,3185328710,4785,4785,4800,4775,113
|
|
20230621,121900,3184788375,4800,4790,4800,4790,1003
|
|
20230621,121800,3179978610,4790,4770,4790,4770,109
|
|
20230621,121700,3179458090,4775,4770,4775,4770,122
|
|
20230621,121600,3178875760,4770,4765,4770,4765,2003
|
|
20230621,121500,3169326460,4765,4760,4765,4755,1813
|
|
20230621,121400,3160698425,4765,4760,4765,4760,405
|
|
20230621,121300,3158770610,4760,4765,4765,4760,781
|
|
20230621,121200,3155053045,4760,4765,4765,4760,2561
|
|
20230621,121100,3142861120,4770,4765,4770,4765,1412
|
|
20230621,121000,3136132715,4765,4775,4775,4765,1302
|
|
20230621,120900,3129922865,4775,4790,4790,4770,481
|
|
20230621,120800,3127627595,4770,4770,4770,4770,408
|
|
20230621,120700,3125681435,4795,4795,4795,4795,52
|
|
20230621,120600,3125432095,4770,4800,4800,4770,95
|
|
20230621,120500,3124977295,4800,4770,4825,4760,15906
|
|
20230621,120400,3048915250,4775,4775,4780,4770,63
|
|
20230621,120300,3048614535,4775,4775,4775,4770,4679
|
|
20230621,120200,3026286565,4775,4770,4775,4765,2327
|
|
20230621,120100,3015196625,4770,4770,4780,4770,1656
|
|
20230621,120000,3007297125,4780,4775,4785,4770,696
|
|
20230621,115900,3003974885,4785,4785,4785,4775,873
|
|
20230621,115800,2999806000,4775,4785,4785,4775,550
|
|
20230621,115700,2997179550,4785,4780,4795,4780,1670
|
|
20230621,115600,2989188470,4795,4790,4795,4780,196
|
|
20230621,115500,2988249690,4790,4770,4790,4765,9368
|
|
20230621,115400,2943552760,4770,4770,4770,4770,1551
|
|
20230621,115300,2936154490,4775,4770,4780,4770,5439
|
|
20230621,115200,2910174140,4770,4775,4780,4770,9819
|
|
20230621,115100,2863329610,4780,4780,4780,4770,4769
|
|
20230621,115000,2840555725,4790,4785,4800,4775,6980
|
|
20230621,114900,2807198040,4780,4780,4780,4780,6083
|
|
20230621,114800,2778121300,4780,4795,4795,4780,17850
|
|
20230621,114700,2692661330,4800,4795,4800,4795,424
|
|
20230621,114600,2690628240,4795,4800,4800,4795,3323
|
|
20230621,114500,2674679805,4800,4810,4815,4800,8561
|
|
20230621,114400,2633533305,4815,4810,4815,4810,28
|
|
20230621,114300,2633398595,4815,4815,4815,4815,2
|
|
20230621,114200,2633388965,4815,4815,4815,4815,27
|
|
20230621,114100,2633258960,4815,4815,4815,4815,2
|
|
20230621,114000,2633249330,4825,4805,4825,4805,669
|
|
20230621,113900,2630032625,4820,4810,4825,4805,172
|
|
20230621,113800,2629204530,4805,4830,4830,4805,525
|
|
20230621,113700,2626670430,4800,4825,4825,4795,11143
|
|
20230621,113600,2573126185,4825,4835,4835,4825,2290
|
|
20230621,113500,2562069720,4835,4835,4835,4835,1666
|
|
20230621,113400,2554014610,4835,4850,4855,4835,2763
|
|
20230621,113300,2540635930,4855,4850,4855,4850,899
|
|
20230621,113200,2536275755,4850,4845,4850,4840,1698
|
|
20230621,113100,2528052200,4850,4850,4855,4850,809
|
|
20230621,113000,2524128195,4845,4850,4850,4845,123
|
|
20230621,112900,2523531695,4855,4855,4855,4855,2
|
|
20230621,112800,2523521985,4855,4850,4855,4850,306
|
|
20230621,112700,2522037855,4845,4840,4845,4840,500
|
|
20230621,112600,2519615760,4840,4835,4840,4830,794
|
|
20230621,112500,2515776640,4835,4840,4840,4835,1915
|
|
20230621,112400,2506513635,4840,4845,4845,4840,1438
|
|
20230621,112300,2499552715,4845,4840,4845,4840,120
|
|
20230621,112200,2498971415,4845,4850,4850,4840,2098
|
|
20230621,112100,2488810890,4850,4855,4855,4850,2949
|
|
20230621,112000,2474507480,4850,4855,4855,4850,770
|
|
20230621,111900,2470771720,4880,4875,4880,4875,200
|
|
20230621,111800,2469796425,4880,4880,4880,4860,629
|
|
20230621,111700,2466737025,4880,4880,4880,4880,105
|
|
20230621,111600,2466224625,4890,4850,4890,4850,4160
|
|
20230621,111500,2445966720,4850,4825,4850,4825,216
|
|
20230621,111400,2444922025,4835,4825,4835,4825,1191
|
|
20230621,111300,2439167510,4825,4820,4825,4815,1876
|
|
20230621,111200,2430126950,4815,4820,4820,4815,4300
|
|
20230621,111100,2409404940,4825,4820,4825,4820,1664
|
|
20230621,111000,2401381635,4820,4825,4825,4820,882
|
|
20230621,110900,2397128110,4825,4825,4825,4825,400
|
|
20230621,110800,2395198110,4825,4825,4825,4820,419
|
|
20230621,110700,2393177145,4825,4820,4825,4820,2070
|
|
20230621,110600,2383189745,4825,4820,4825,4820,6
|
|
20230621,110500,2383160815,4825,4825,4830,4820,1207
|
|
20230621,110400,2377337230,4825,4830,4830,4825,17
|
|
20230621,110300,2377255145,4830,4815,4830,4815,48
|
|
20230621,110200,2377023420,4815,4815,4815,4815,60
|
|
20230621,110100,2376734520,4815,4810,4815,4810,42
|
|
20230621,110000,2376532390,4805,4805,4805,4805,140
|
|
20230621,105900,2375859690,4815,4800,4815,4800,1370
|
|
20230621,105800,2369279670,4805,4800,4805,4800,1233
|
|
20230621,105700,2363360060,4800,4820,4820,4800,5482
|
|
20230621,105600,2337029125,4820,4820,4820,4820,59
|
|
20230621,105500,2336744745,4805,4805,4805,4805,150
|
|
20230621,105400,2336023995,4805,4805,4805,4805,21
|
|
20230621,105300,2335923090,4805,4820,4820,4805,871
|
|
20230621,105200,2331737185,4805,4800,4805,4800,2297
|
|
20230621,105100,2320709545,4800,4825,4825,4800,12505
|
|
20230621,105000,2260597920,4820,4820,4820,4815,525
|
|
20230621,104900,2258067545,4820,4825,4825,4820,206
|
|
20230621,104800,2257074335,4835,4835,4835,4835,3
|
|
20230621,104700,2257059830,4835,4825,4835,4825,35
|
|
20230621,104600,2256890875,4825,4825,4825,4825,146
|
|
20230621,104500,2256186425,4825,4805,4825,4805,2659
|
|
20230621,104400,2243384575,4800,4810,4810,4800,6263
|
|
20230621,104300,2213289450,4805,4805,4810,4805,1148
|
|
20230621,104200,2207773160,4805,4825,4825,4805,11018
|
|
20230621,104100,2154745855,4825,4825,4825,4820,437
|
|
20230621,104000,2152638435,4825,4825,4825,4825,200
|
|
20230621,103900,2151673435,4825,4830,4830,4815,1544
|
|
20230621,103800,2144217955,4830,4835,4835,4830,2040
|
|
20230621,103700,2134364745,4830,4820,4830,4820,1073
|
|
20230621,103600,2129182665,4825,4825,4825,4825,2576
|
|
20230621,103500,2116753465,4825,4820,4825,4815,374
|
|
20230621,103400,2114951270,4820,4820,4820,4820,1769
|
|
20230621,103300,2106424690,4815,4810,4820,4805,905
|
|
20230621,103200,2102070010,4810,4820,4820,4810,457
|
|
20230621,103100,2099869340,4820,4820,4820,4820,2502
|
|
20230621,103000,2087809700,4810,4805,4810,4800,9897
|
|
20230621,102900,2040230490,4805,4830,4830,4805,21893
|
|
20230621,102800,1934831290,4830,4835,4835,4830,11
|
|
20230621,102700,1934778110,4835,4835,4835,4835,44
|
|
20230621,102600,1934565370,4835,4830,4835,4830,670
|
|
20230621,102500,1931328930,4830,4830,4840,4830,55
|
|
20230621,102400,1931063270,4830,4845,4845,4830,4501
|
|
20230621,102300,1909323175,4840,4825,4840,4825,4823
|
|
20230621,102200,1886029485,4830,4840,4840,4830,2477
|
|
20230621,102100,1874056235,4840,4845,4845,4840,948
|
|
20230621,102000,1869465675,4845,4845,4845,4845,346
|
|
20230621,101900,1867789305,4845,4845,4850,4845,494
|
|
20230621,101800,1865395730,4850,4845,4850,4845,169
|
|
20230621,101700,1864576665,4845,4835,4850,4830,181
|
|
20230621,101600,1863700860,4850,4850,4850,4850,12
|
|
20230621,101500,1863642660,4830,4845,4845,4830,89
|
|
20230621,101400,1863212775,4850,4835,4850,4835,2931
|
|
20230621,101300,1849041375,4835,4825,4835,4820,685
|
|
20230621,101200,1845737920,4825,4820,4825,4820,5734
|
|
20230621,101100,1818087735,4820,4820,4825,4820,4355
|
|
20230621,101000,1797088205,4820,4825,4825,4820,5823
|
|
20230621,100900,1769009585,4825,4830,4830,4820,6275
|
|
20230621,100800,1738724475,4830,4840,4840,4830,4134
|
|
20230621,100700,1718737855,4840,4840,4840,4840,2
|
|
20230621,100600,1718728175,4840,4835,4840,4835,120
|
|
20230621,100500,1718147800,4835,4835,4835,4835,38
|
|
20230621,100400,1717964070,4835,4825,4835,4825,2286
|
|
20230621,100300,1706921135,4830,4825,4830,4820,5121
|
|
20230621,100200,1682212565,4835,4835,4835,4825,11263
|
|
20230621,100100,1627817720,4835,4835,4850,4830,811
|
|
20230621,100000,1623897755,4850,4830,4850,4830,1044
|
|
20230621,095900,1618835195,4830,4835,4835,4830,2018
|
|
20230621,095800,1609081390,4835,4835,4840,4835,2691
|
|
20230621,095700,1596069900,4835,4835,4835,4835,3562
|
|
20230621,095600,1578847630,4835,4835,4840,4835,832
|
|
20230621,095500,1574823410,4850,4840,4850,4835,4378
|
|
20230621,095400,1553640340,4845,4855,4855,4840,5687
|
|
20230621,095300,1526074340,4855,4850,4855,4850,2095
|
|
20230621,095200,1515913580,4850,4855,4855,4850,911
|
|
20230621,095100,1511495210,4860,4855,4860,4850,2045
|
|
20230621,095000,1501571620,4860,4855,4860,4845,3174
|
|
20230621,094900,1486170705,4855,4865,4865,4855,4182
|
|
20230621,094800,1465842430,4865,4865,4865,4860,2454
|
|
20230621,094700,1453914735,4880,4880,4880,4860,2305
|
|
20230621,094600,1442709670,4865,4865,4865,4865,1105
|
|
20230621,094500,1437333845,4860,4890,4890,4860,22871
|
|
20230621,094400,1325816980,4890,4900,4900,4890,3589
|
|
20230621,094300,1308246870,4900,4905,4905,4900,305
|
|
20230621,094200,1306751865,4900,4900,4920,4900,3935
|
|
20230621,094100,1287459800,4900,4920,4920,4900,989
|
|
20230621,094000,1282604740,4920,4930,4930,4905,63
|
|
20230621,093900,1282294315,4930,4920,4955,4895,13367
|
|
20230621,093800,1216313540,4890,4890,4925,4890,2154
|
|
20230621,093700,1205717125,4900,4905,4910,4890,2173
|
|
20230621,093600,1195049010,4890,4900,4910,4890,2149
|
|
20230621,093500,1184509620,4900,4885,4900,4885,518
|
|
20230621,093400,1181977300,4880,4895,4895,4875,1662
|
|
20230621,093300,1173868220,4895,4885,4895,4880,1066
|
|
20230621,093200,1168656710,4885,4905,4905,4885,4144
|
|
20230621,093100,1148384685,4900,4925,4925,4900,1471
|
|
20230621,093000,1141153915,4925,4905,4925,4900,5893
|
|
20230621,092900,1112206190,4910,4915,4915,4900,4103
|
|
20230621,092800,1092063440,4915,4905,4915,4895,1915
|
|
20230621,092700,1082681845,4895,4855,4915,4855,8619
|
|
20230621,092600,1040553295,4860,4835,4860,4835,2082
|
|
20230621,092500,1030460835,4840,4835,4850,4830,1729
|
|
20230621,092400,1022099730,4835,4835,4840,4835,2288
|
|
20230621,092300,1011037240,4835,4830,4855,4830,1288
|
|
20230621,092200,1004807125,4855,4840,4855,4835,3791
|
|
20230621,092100,986459170,4835,4825,4855,4815,11580
|
|
20230621,092000,930564495,4825,4835,4835,4825,3754
|
|
20230621,091900,912423695,4835,4855,4855,4835,4861
|
|
20230621,091800,888888470,4855,4840,4865,4840,2137
|
|
20230621,091700,878535240,4840,4845,4845,4835,4350
|
|
20230621,091600,857487575,4850,4855,4855,4845,2473
|
|
20230621,091500,845501850,4855,4860,4865,4850,4615
|
|
20230621,091400,823097985,4860,4865,4880,4860,2348
|
|
20230621,091300,811675465,4865,4895,4900,4865,5769
|
|
20230621,091200,783524470,4880,4870,4900,4870,2567
|
|
20230621,091100,770997150,4850,4815,4870,4810,11237
|
|
20230621,091000,716657555,4820,4815,4825,4805,10378
|
|
20230621,090900,666712180,4815,4840,4840,4815,11494
|
|
20230621,090800,611266200,4830,4840,4845,4825,4502
|
|
20230621,090700,589499255,4855,4860,4930,4830,11855
|
|
20230621,090600,531900240,4860,4825,4865,4815,7600
|
|
20230621,090500,495137460,4860,4850,4860,4825,17694
|
|
20230621,090400,409545705,4850,4870,4875,4850,22830
|
|
20230621,090300,298707475,4870,4890,4905,4870,11420
|
|
20230621,090200,242891965,4890,4890,4920,4890,8253
|
|
20230621,090100,202444150,4890,4890,4935,4860,10025
|
|
20230621,090000,153492670,4895,4915,4935,4895,28846
|