853 lines
43 KiB
CSV
853 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,231000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,230900,28605292990,8830,8830,8830,8830,0
|
|
20230621,230800,28605292990,8830,8830,8830,8830,0
|
|
20230621,230700,28605292990,8830,8830,8830,8830,0
|
|
20230621,230600,28605292990,8830,8830,8830,8830,0
|
|
20230621,230500,28605292990,8830,8830,8830,8830,0
|
|
20230621,230400,28605292990,8830,8830,8830,8830,0
|
|
20230621,230300,28605292990,8830,8830,8830,8830,0
|
|
20230621,230200,28605292990,8830,8830,8830,8830,0
|
|
20230621,230100,28605292990,8830,8830,8830,8830,0
|
|
20230621,230000,28605292990,8830,8830,8830,8830,0
|
|
20230621,225900,28605292990,8830,8830,8830,8830,0
|
|
20230621,225800,28605292990,8830,8830,8830,8830,0
|
|
20230621,225700,28605292990,8830,8830,8830,8830,0
|
|
20230621,225600,28605292990,8830,8830,8830,8830,0
|
|
20230621,225500,28605292990,8830,8830,8830,8830,0
|
|
20230621,225400,28605292990,8830,8830,8830,8830,0
|
|
20230621,225300,28605292990,8830,8830,8830,8830,0
|
|
20230621,225200,28605292990,8830,8830,8830,8830,0
|
|
20230621,225100,28605292990,8830,8830,8830,8830,0
|
|
20230621,225000,28605292990,8830,8830,8830,8830,0
|
|
20230621,224900,28605292990,8830,8830,8830,8830,0
|
|
20230621,224800,28605292990,8830,8830,8830,8830,0
|
|
20230621,224700,28605292990,8830,8830,8830,8830,0
|
|
20230621,224600,28605292990,8830,8830,8830,8830,0
|
|
20230621,224500,28605292990,8830,8830,8830,8830,0
|
|
20230621,224400,28605292990,8830,8830,8830,8830,0
|
|
20230621,224300,28605292990,8830,8830,8830,8830,0
|
|
20230621,224200,28605292990,8830,8830,8830,8830,0
|
|
20230621,224100,28605292990,8830,8830,8830,8830,0
|
|
20230621,224000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,223900,28605292990,8830,8830,8830,8830,0
|
|
20230621,223800,28605292990,8830,8830,8830,8830,0
|
|
20230621,223700,28605292990,8830,8830,8830,8830,0
|
|
20230621,223600,28605292990,8830,8830,8830,8830,0
|
|
20230621,223500,28605292990,8830,8830,8830,8830,0
|
|
20230621,223400,28605292990,8830,8830,8830,8830,0
|
|
20230621,223300,28605292990,8830,8830,8830,8830,0
|
|
20230621,223200,28605292990,8830,8830,8830,8830,0
|
|
20230621,223100,28605292990,8830,8830,8830,8830,0
|
|
20230621,223000,28605292990,8830,8830,8830,8830,0
|
|
20230621,222900,28605292990,8830,8830,8830,8830,0
|
|
20230621,222800,28605292990,8830,8830,8830,8830,0
|
|
20230621,222700,28605292990,8830,8830,8830,8830,0
|
|
20230621,222600,28605292990,8830,8830,8830,8830,0
|
|
20230621,222500,28605292990,8830,8830,8830,8830,0
|
|
20230621,222400,28605292990,8830,8830,8830,8830,0
|
|
20230621,222300,28605292990,8830,8830,8830,8830,0
|
|
20230621,222200,28605292990,8830,8830,8830,8830,0
|
|
20230621,222100,28605292990,8830,8830,8830,8830,0
|
|
20230621,222000,28605292990,8830,8830,8830,8830,0
|
|
20230621,221900,28605292990,8830,8830,8830,8830,0
|
|
20230621,221800,28605292990,8830,8830,8830,8830,0
|
|
20230621,221700,28605292990,8830,8830,8830,8830,0
|
|
20230621,221600,28605292990,8830,8830,8830,8830,0
|
|
20230621,221500,28605292990,8830,8830,8830,8830,0
|
|
20230621,221400,28605292990,8830,8830,8830,8830,0
|
|
20230621,221300,28605292990,8830,8830,8830,8830,0
|
|
20230621,221200,28605292990,8830,8830,8830,8830,0
|
|
20230621,221100,28605292990,8830,8830,8830,8830,0
|
|
20230621,221000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,220900,28605292990,8830,8830,8830,8830,0
|
|
20230621,220800,28605292990,8830,8830,8830,8830,0
|
|
20230621,220700,28605292990,8830,8830,8830,8830,0
|
|
20230621,220600,28605292990,8830,8830,8830,8830,0
|
|
20230621,220500,28605292990,8830,8830,8830,8830,0
|
|
20230621,220400,28605292990,8830,8830,8830,8830,0
|
|
20230621,220300,28605292990,8830,8830,8830,8830,0
|
|
20230621,220200,28605292990,8830,8830,8830,8830,0
|
|
20230621,220100,28605292990,8830,8830,8830,8830,0
|
|
20230621,220000,28605292990,8830,8830,8830,8830,0
|
|
20230621,215900,28605292990,8830,8830,8830,8830,0
|
|
20230621,215800,28605292990,8830,8830,8830,8830,0
|
|
20230621,215700,28605292990,8830,8830,8830,8830,0
|
|
20230621,215600,28605292990,8830,8830,8830,8830,0
|
|
20230621,215500,28605292990,8830,8830,8830,8830,0
|
|
20230621,215400,28605292990,8830,8830,8830,8830,0
|
|
20230621,215300,28605292990,8830,8830,8830,8830,0
|
|
20230621,215200,28605292990,8830,8830,8830,8830,0
|
|
20230621,215100,28605292990,8830,8830,8830,8830,0
|
|
20230621,215000,28605292990,8830,8830,8830,8830,0
|
|
20230621,214900,28605292990,8830,8830,8830,8830,0
|
|
20230621,214800,28605292990,8830,8830,8830,8830,0
|
|
20230621,214700,28605292990,8830,8830,8830,8830,0
|
|
20230621,214600,28605292990,8830,8830,8830,8830,0
|
|
20230621,214500,28605292990,8830,8830,8830,8830,0
|
|
20230621,214400,28605292990,8830,8830,8830,8830,0
|
|
20230621,214300,28605292990,8830,8830,8830,8830,0
|
|
20230621,214200,28605292990,8830,8830,8830,8830,0
|
|
20230621,214100,28605292990,8830,8830,8830,8830,0
|
|
20230621,214000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,213900,28605292990,8830,8830,8830,8830,0
|
|
20230621,213800,28605292990,8830,8830,8830,8830,0
|
|
20230621,213700,28605292990,8830,8830,8830,8830,0
|
|
20230621,213600,28605292990,8830,8830,8830,8830,0
|
|
20230621,213500,28605292990,8830,8830,8830,8830,0
|
|
20230621,213400,28605292990,8830,8830,8830,8830,0
|
|
20230621,213300,28605292990,8830,8830,8830,8830,0
|
|
20230621,213200,28605292990,8830,8830,8830,8830,0
|
|
20230621,213100,28605292990,8830,8830,8830,8830,0
|
|
20230621,213000,28605292990,8830,8830,8830,8830,0
|
|
20230621,212900,28605292990,8830,8830,8830,8830,0
|
|
20230621,212800,28605292990,8830,8830,8830,8830,0
|
|
20230621,212700,28605292990,8830,8830,8830,8830,0
|
|
20230621,212600,28605292990,8830,8830,8830,8830,0
|
|
20230621,212500,28605292990,8830,8830,8830,8830,0
|
|
20230621,212400,28605292990,8830,8830,8830,8830,0
|
|
20230621,212300,28605292990,8830,8830,8830,8830,0
|
|
20230621,212200,28605292990,8830,8830,8830,8830,0
|
|
20230621,212100,28605292990,8830,8830,8830,8830,0
|
|
20230621,212000,28605292990,8830,8830,8830,8830,0
|
|
20230621,211900,28605292990,8830,8830,8830,8830,0
|
|
20230621,211800,28605292990,8830,8830,8830,8830,0
|
|
20230621,211700,28605292990,8830,8830,8830,8830,0
|
|
20230621,211600,28605292990,8830,8830,8830,8830,0
|
|
20230621,211500,28605292990,8830,8830,8830,8830,0
|
|
20230621,211400,28605292990,8830,8830,8830,8830,0
|
|
20230621,211300,28605292990,8830,8830,8830,8830,0
|
|
20230621,211200,28605292990,8830,8830,8830,8830,0
|
|
20230621,211100,28605292990,8830,8830,8830,8830,0
|
|
20230621,211000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,210900,28605292990,8830,8830,8830,8830,0
|
|
20230621,210800,28605292990,8830,8830,8830,8830,0
|
|
20230621,210700,28605292990,8830,8830,8830,8830,0
|
|
20230621,210600,28605292990,8830,8830,8830,8830,0
|
|
20230621,210500,28605292990,8830,8830,8830,8830,0
|
|
20230621,210400,28605292990,8830,8830,8830,8830,0
|
|
20230621,210300,28605292990,8830,8830,8830,8830,0
|
|
20230621,210200,28605292990,8830,8830,8830,8830,0
|
|
20230621,210100,28605292990,8830,8830,8830,8830,0
|
|
20230621,210000,28605292990,8830,8830,8830,8830,0
|
|
20230621,205900,28605292990,8830,8830,8830,8830,0
|
|
20230621,205800,28605292990,8830,8830,8830,8830,0
|
|
20230621,205700,28605292990,8830,8830,8830,8830,0
|
|
20230621,205600,28605292990,8830,8830,8830,8830,0
|
|
20230621,205500,28605292990,8830,8830,8830,8830,0
|
|
20230621,205400,28605292990,8830,8830,8830,8830,0
|
|
20230621,205300,28605292990,8830,8830,8830,8830,0
|
|
20230621,205200,28605292990,8830,8830,8830,8830,0
|
|
20230621,205100,28605292990,8830,8830,8830,8830,0
|
|
20230621,205000,28605292990,8830,8830,8830,8830,0
|
|
20230621,204900,28605292990,8830,8830,8830,8830,0
|
|
20230621,204800,28605292990,8830,8830,8830,8830,0
|
|
20230621,204700,28605292990,8830,8830,8830,8830,0
|
|
20230621,204600,28605292990,8830,8830,8830,8830,0
|
|
20230621,204500,28605292990,8830,8830,8830,8830,0
|
|
20230621,204400,28605292990,8830,8830,8830,8830,0
|
|
20230621,204300,28605292990,8830,8830,8830,8830,0
|
|
20230621,204200,28605292990,8830,8830,8830,8830,0
|
|
20230621,204100,28605292990,8830,8830,8830,8830,0
|
|
20230621,204000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,203900,28605292990,8830,8830,8830,8830,0
|
|
20230621,203800,28605292990,8830,8830,8830,8830,0
|
|
20230621,203700,28605292990,8830,8830,8830,8830,0
|
|
20230621,203600,28605292990,8830,8830,8830,8830,0
|
|
20230621,203500,28605292990,8830,8830,8830,8830,0
|
|
20230621,203400,28605292990,8830,8830,8830,8830,0
|
|
20230621,203300,28605292990,8830,8830,8830,8830,0
|
|
20230621,203200,28605292990,8830,8830,8830,8830,0
|
|
20230621,203100,28605292990,8830,8830,8830,8830,0
|
|
20230621,203000,28605292990,8830,8830,8830,8830,0
|
|
20230621,202900,28605292990,8830,8830,8830,8830,0
|
|
20230621,202800,28605292990,8830,8830,8830,8830,0
|
|
20230621,202700,28605292990,8830,8830,8830,8830,0
|
|
20230621,202600,28605292990,8830,8830,8830,8830,0
|
|
20230621,202500,28605292990,8830,8830,8830,8830,0
|
|
20230621,202400,28605292990,8830,8830,8830,8830,0
|
|
20230621,202300,28605292990,8830,8830,8830,8830,0
|
|
20230621,202200,28605292990,8830,8830,8830,8830,0
|
|
20230621,202100,28605292990,8830,8830,8830,8830,0
|
|
20230621,202000,28605292990,8830,8830,8830,8830,0
|
|
20230621,201900,28605292990,8830,8830,8830,8830,0
|
|
20230621,201800,28605292990,8830,8830,8830,8830,0
|
|
20230621,201700,28605292990,8830,8830,8830,8830,0
|
|
20230621,201600,28605292990,8830,8830,8830,8830,0
|
|
20230621,201500,28605292990,8830,8830,8830,8830,0
|
|
20230621,201400,28605292990,8830,8830,8830,8830,0
|
|
20230621,201300,28605292990,8830,8830,8830,8830,0
|
|
20230621,201200,28605292990,8830,8830,8830,8830,0
|
|
20230621,201100,28605292990,8830,8830,8830,8830,0
|
|
20230621,201000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,200900,28605292990,8830,8830,8830,8830,0
|
|
20230621,200800,28605292990,8830,8830,8830,8830,0
|
|
20230621,200700,28605292990,8830,8830,8830,8830,0
|
|
20230621,200600,28605292990,8830,8830,8830,8830,0
|
|
20230621,200500,28605292990,8830,8830,8830,8830,0
|
|
20230621,200400,28605292990,8830,8830,8830,8830,0
|
|
20230621,200300,28605292990,8830,8830,8830,8830,0
|
|
20230621,200200,28605292990,8830,8830,8830,8830,0
|
|
20230621,200100,28605292990,8830,8830,8830,8830,0
|
|
20230621,200000,28605292990,8830,8830,8830,8830,0
|
|
20230621,195900,28605292990,8830,8830,8830,8830,0
|
|
20230621,195800,28605292990,8830,8830,8830,8830,0
|
|
20230621,195700,28605292990,8830,8830,8830,8830,0
|
|
20230621,195600,28605292990,8830,8830,8830,8830,0
|
|
20230621,195500,28605292990,8830,8830,8830,8830,0
|
|
20230621,195400,28605292990,8830,8830,8830,8830,0
|
|
20230621,195300,28605292990,8830,8830,8830,8830,0
|
|
20230621,195200,28605292990,8830,8830,8830,8830,0
|
|
20230621,195100,28605292990,8830,8830,8830,8830,0
|
|
20230621,195000,28605292990,8830,8830,8830,8830,0
|
|
20230621,194900,28605292990,8830,8830,8830,8830,0
|
|
20230621,194800,28605292990,8830,8830,8830,8830,0
|
|
20230621,194700,28605292990,8830,8830,8830,8830,0
|
|
20230621,194600,28605292990,8830,8830,8830,8830,0
|
|
20230621,194500,28605292990,8830,8830,8830,8830,0
|
|
20230621,194400,28605292990,8830,8830,8830,8830,0
|
|
20230621,194300,28605292990,8830,8830,8830,8830,0
|
|
20230621,194200,28605292990,8830,8830,8830,8830,0
|
|
20230621,194100,28605292990,8830,8830,8830,8830,0
|
|
20230621,194000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,193900,28605292990,8830,8830,8830,8830,0
|
|
20230621,193800,28605292990,8830,8830,8830,8830,0
|
|
20230621,193700,28605292990,8830,8830,8830,8830,0
|
|
20230621,193600,28605292990,8830,8830,8830,8830,0
|
|
20230621,193500,28605292990,8830,8830,8830,8830,0
|
|
20230621,193400,28605292990,8830,8830,8830,8830,0
|
|
20230621,193300,28605292990,8830,8830,8830,8830,0
|
|
20230621,193200,28605292990,8830,8830,8830,8830,0
|
|
20230621,193100,28605292990,8830,8830,8830,8830,0
|
|
20230621,193000,28605292990,8830,8830,8830,8830,0
|
|
20230621,192900,28605292990,8830,8830,8830,8830,0
|
|
20230621,192800,28605292990,8830,8830,8830,8830,0
|
|
20230621,192700,28605292990,8830,8830,8830,8830,0
|
|
20230621,192600,28605292990,8830,8830,8830,8830,0
|
|
20230621,192500,28605292990,8830,8830,8830,8830,0
|
|
20230621,192400,28605292990,8830,8830,8830,8830,0
|
|
20230621,192300,28605292990,8830,8830,8830,8830,0
|
|
20230621,192200,28605292990,8830,8830,8830,8830,0
|
|
20230621,192100,28605292990,8830,8830,8830,8830,0
|
|
20230621,192000,28605292990,8830,8830,8830,8830,0
|
|
20230621,191900,28605292990,8830,8830,8830,8830,0
|
|
20230621,191800,28605292990,8830,8830,8830,8830,0
|
|
20230621,191700,28605292990,8830,8830,8830,8830,0
|
|
20230621,191600,28605292990,8830,8830,8830,8830,0
|
|
20230621,191500,28605292990,8830,8830,8830,8830,0
|
|
20230621,191400,28605292990,8830,8830,8830,8830,0
|
|
20230621,191300,28605292990,8830,8830,8830,8830,0
|
|
20230621,191200,28605292990,8830,8830,8830,8830,0
|
|
20230621,191100,28605292990,8830,8830,8830,8830,0
|
|
20230621,191000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,190900,28605292990,8830,8830,8830,8830,0
|
|
20230621,190800,28605292990,8830,8830,8830,8830,0
|
|
20230621,190700,28605292990,8830,8830,8830,8830,0
|
|
20230621,190600,28605292990,8830,8830,8830,8830,0
|
|
20230621,190500,28605292990,8830,8830,8830,8830,0
|
|
20230621,190400,28605292990,8830,8830,8830,8830,0
|
|
20230621,190300,28605292990,8830,8830,8830,8830,0
|
|
20230621,190200,28605292990,8830,8830,8830,8830,0
|
|
20230621,190100,28605292990,8830,8830,8830,8830,0
|
|
20230621,190000,28605292990,8830,8830,8830,8830,0
|
|
20230621,185900,28605292990,8830,8830,8830,8830,0
|
|
20230621,185800,28605292990,8830,8830,8830,8830,0
|
|
20230621,185700,28605292990,8830,8830,8830,8830,0
|
|
20230621,185600,28605292990,8830,8830,8830,8830,0
|
|
20230621,185500,28605292990,8830,8830,8830,8830,0
|
|
20230621,185400,28605292990,8830,8830,8830,8830,0
|
|
20230621,185300,28605292990,8830,8830,8830,8830,0
|
|
20230621,185200,28605292990,8830,8830,8830,8830,0
|
|
20230621,185100,28605292990,8830,8830,8830,8830,0
|
|
20230621,185000,28605292990,8830,8830,8830,8830,0
|
|
20230621,184900,28605292990,8830,8830,8830,8830,0
|
|
20230621,184800,28605292990,8830,8830,8830,8830,0
|
|
20230621,184700,28605292990,8830,8830,8830,8830,0
|
|
20230621,184600,28605292990,8830,8830,8830,8830,0
|
|
20230621,184500,28605292990,8830,8830,8830,8830,0
|
|
20230621,184400,28605292990,8830,8830,8830,8830,0
|
|
20230621,184300,28605292990,8830,8830,8830,8830,0
|
|
20230621,184200,28605292990,8830,8830,8830,8830,0
|
|
20230621,184100,28605292990,8830,8830,8830,8830,0
|
|
20230621,184000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,183900,28605292990,8830,8830,8830,8830,0
|
|
20230621,183800,28605292990,8830,8830,8830,8830,0
|
|
20230621,183700,28605292990,8830,8830,8830,8830,0
|
|
20230621,183600,28605292990,8830,8830,8830,8830,0
|
|
20230621,183500,28605292990,8830,8830,8830,8830,0
|
|
20230621,183400,28605292990,8830,8830,8830,8830,0
|
|
20230621,183300,28605292990,8830,8830,8830,8830,0
|
|
20230621,183200,28605292990,8830,8830,8830,8830,0
|
|
20230621,183100,28605292990,8830,8830,8830,8830,0
|
|
20230621,183000,28605292990,8830,8830,8830,8830,0
|
|
20230621,182900,28605292990,8830,8830,8830,8830,0
|
|
20230621,182800,28605292990,8830,8830,8830,8830,0
|
|
20230621,182700,28605292990,8830,8830,8830,8830,0
|
|
20230621,182600,28605292990,8830,8830,8830,8830,0
|
|
20230621,182500,28605292990,8830,8830,8830,8830,0
|
|
20230621,182400,28605292990,8830,8830,8830,8830,0
|
|
20230621,182300,28605292990,8830,8830,8830,8830,0
|
|
20230621,182200,28605292990,8830,8830,8830,8830,0
|
|
20230621,182100,28605292990,8830,8830,8830,8830,0
|
|
20230621,182000,28605292990,8830,8830,8830,8830,0
|
|
20230621,181900,28605292990,8830,8830,8830,8830,0
|
|
20230621,181800,28605292990,8830,8830,8830,8830,0
|
|
20230621,181700,28605292990,8830,8830,8830,8830,0
|
|
20230621,181600,28605292990,8830,8830,8830,8830,0
|
|
20230621,181500,28605292990,8830,8830,8830,8830,0
|
|
20230621,181400,28605292990,8830,8830,8830,8830,0
|
|
20230621,181300,28605292990,8830,8830,8830,8830,0
|
|
20230621,181200,28605292990,8830,8830,8830,8830,0
|
|
20230621,181100,28605292990,8830,8830,8830,8830,0
|
|
20230621,181000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,180900,28605292990,8830,8830,8830,8830,0
|
|
20230621,180800,28605292990,8830,8830,8830,8830,0
|
|
20230621,180700,28605292990,8830,8830,8830,8830,0
|
|
20230621,180600,28605292990,8830,8830,8830,8830,0
|
|
20230621,180500,28605292990,8830,8830,8830,8830,0
|
|
20230621,180400,28605292990,8830,8830,8830,8830,0
|
|
20230621,180300,28605292990,8830,8830,8830,8830,0
|
|
20230621,180200,28605292990,8830,8830,8830,8830,0
|
|
20230621,180100,28605292990,8830,8830,8830,8830,0
|
|
20230621,180000,28605292990,8830,8830,8830,8830,0
|
|
20230621,175900,28605292990,8830,8830,8830,8830,0
|
|
20230621,175800,28605292990,8830,8830,8830,8830,0
|
|
20230621,175700,28605292990,8830,8830,8830,8830,0
|
|
20230621,175600,28605292990,8830,8830,8830,8830,0
|
|
20230621,175500,28605292990,8830,8830,8830,8830,0
|
|
20230621,175400,28605292990,8830,8830,8830,8830,0
|
|
20230621,175300,28605292990,8830,8830,8830,8830,0
|
|
20230621,175200,28605292990,8830,8830,8830,8830,0
|
|
20230621,175100,28605292990,8830,8830,8830,8830,0
|
|
20230621,175000,28605292990,8830,8830,8830,8830,0
|
|
20230621,174900,28605292990,8830,8830,8830,8830,0
|
|
20230621,174800,28605292990,8830,8830,8830,8830,0
|
|
20230621,174700,28605292990,8830,8830,8830,8830,0
|
|
20230621,174600,28605292990,8830,8830,8830,8830,0
|
|
20230621,174500,28605292990,8830,8830,8830,8830,0
|
|
20230621,174400,28605292990,8830,8830,8830,8830,0
|
|
20230621,174300,28605292990,8830,8830,8830,8830,0
|
|
20230621,174200,28605292990,8830,8830,8830,8830,0
|
|
20230621,174100,28605292990,8830,8830,8830,8830,0
|
|
20230621,174000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,173900,28605292990,8830,8830,8830,8830,0
|
|
20230621,173800,28605292990,8830,8830,8830,8830,0
|
|
20230621,173700,28605292990,8830,8830,8830,8830,0
|
|
20230621,173600,28605292990,8830,8830,8830,8830,0
|
|
20230621,173500,28605292990,8830,8830,8830,8830,0
|
|
20230621,173400,28605292990,8830,8830,8830,8830,0
|
|
20230621,173300,28605292990,8830,8830,8830,8830,0
|
|
20230621,173200,28605292990,8830,8830,8830,8830,0
|
|
20230621,173100,28605292990,8830,8830,8830,8830,0
|
|
20230621,173000,28605292990,8830,8830,8830,8830,0
|
|
20230621,172900,28605292990,8830,8830,8830,8830,0
|
|
20230621,172800,28605292990,8830,8830,8830,8830,0
|
|
20230621,172700,28605292990,8830,8830,8830,8830,0
|
|
20230621,172600,28605292990,8830,8830,8830,8830,0
|
|
20230621,172500,28605292990,8830,8830,8830,8830,0
|
|
20230621,172400,28605292990,8830,8830,8830,8830,0
|
|
20230621,172300,28605292990,8830,8830,8830,8830,0
|
|
20230621,172200,28605292990,8830,8830,8830,8830,0
|
|
20230621,172100,28605292990,8830,8830,8830,8830,0
|
|
20230621,172000,28605292990,8830,8830,8830,8830,0
|
|
20230621,171900,28605292990,8830,8830,8830,8830,0
|
|
20230621,171800,28605292990,8830,8830,8830,8830,0
|
|
20230621,171700,28605292990,8830,8830,8830,8830,0
|
|
20230621,171600,28605292990,8830,8830,8830,8830,0
|
|
20230621,171500,28605292990,8830,8830,8830,8830,0
|
|
20230621,171400,28605292990,8830,8830,8830,8830,0
|
|
20230621,171300,28605292990,8830,8830,8830,8830,0
|
|
20230621,171200,28605292990,8830,8830,8830,8830,0
|
|
20230621,171100,28605292990,8830,8830,8830,8830,0
|
|
20230621,171000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,170900,28605292990,8830,8830,8830,8830,0
|
|
20230621,170800,28605292990,8830,8830,8830,8830,0
|
|
20230621,170700,28605292990,8830,8830,8830,8830,0
|
|
20230621,170600,28605292990,8830,8830,8830,8830,0
|
|
20230621,170500,28605292990,8830,8830,8830,8830,0
|
|
20230621,170400,28605292990,8830,8830,8830,8830,0
|
|
20230621,170300,28605292990,8830,8830,8830,8830,0
|
|
20230621,170200,28605292990,8830,8830,8830,8830,0
|
|
20230621,170100,28605292990,8830,8830,8830,8830,0
|
|
20230621,170000,28605292990,8830,8830,8830,8830,0
|
|
20230621,165900,28605292990,8830,8830,8830,8830,0
|
|
20230621,165800,28605292990,8830,8830,8830,8830,0
|
|
20230621,165700,28605292990,8830,8830,8830,8830,0
|
|
20230621,165600,28605292990,8830,8830,8830,8830,0
|
|
20230621,165500,28605292990,8830,8830,8830,8830,0
|
|
20230621,165400,28605292990,8830,8830,8830,8830,0
|
|
20230621,165300,28605292990,8830,8830,8830,8830,0
|
|
20230621,165200,28605292990,8830,8830,8830,8830,0
|
|
20230621,165100,28605292990,8830,8830,8830,8830,0
|
|
20230621,165000,28605292990,8830,8830,8830,8830,0
|
|
20230621,164900,28605292990,8830,8830,8830,8830,0
|
|
20230621,164800,28605292990,8830,8830,8830,8830,0
|
|
20230621,164700,28605292990,8830,8830,8830,8830,0
|
|
20230621,164600,28605292990,8830,8830,8830,8830,0
|
|
20230621,164500,28605292990,8830,8830,8830,8830,0
|
|
20230621,164400,28605292990,8830,8830,8830,8830,0
|
|
20230621,164300,28605292990,8830,8830,8830,8830,0
|
|
20230621,164200,28605292990,8830,8830,8830,8830,0
|
|
20230621,164100,28605292990,8830,8830,8830,8830,0
|
|
20230621,164000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,163900,28605292990,8830,8830,8830,8830,0
|
|
20230621,163800,28605292990,8830,8830,8830,8830,0
|
|
20230621,163700,28605292990,8830,8830,8830,8830,0
|
|
20230621,163600,28605292990,8830,8830,8830,8830,0
|
|
20230621,163500,28605292990,8830,8830,8830,8830,0
|
|
20230621,163400,28605292990,8830,8830,8830,8830,0
|
|
20230621,163300,28605292990,8830,8830,8830,8830,0
|
|
20230621,163200,28605292990,8830,8830,8830,8830,0
|
|
20230621,163100,28605292990,8830,8830,8830,8830,0
|
|
20230621,163000,28605292990,8830,8830,8830,8830,0
|
|
20230621,162900,28605292990,8830,8830,8830,8830,0
|
|
20230621,162800,28605292990,8830,8830,8830,8830,0
|
|
20230621,162700,28605292990,8830,8830,8830,8830,0
|
|
20230621,162600,28605292990,8830,8830,8830,8830,0
|
|
20230621,162500,28605292990,8830,8830,8830,8830,0
|
|
20230621,162400,28605292990,8830,8830,8830,8830,0
|
|
20230621,162300,28605292990,8830,8830,8830,8830,0
|
|
20230621,162200,28605292990,8830,8830,8830,8830,0
|
|
20230621,162100,28605292990,8830,8830,8830,8830,0
|
|
20230621,162000,28605292990,8830,8830,8830,8830,0
|
|
20230621,161900,28605292990,8830,8830,8830,8830,0
|
|
20230621,161800,28605292990,8830,8830,8830,8830,0
|
|
20230621,161700,28605292990,8830,8830,8830,8830,0
|
|
20230621,161600,28605292990,8830,8830,8830,8830,0
|
|
20230621,161500,28605292990,8830,8830,8830,8830,0
|
|
20230621,161400,28605292990,8830,8830,8830,8830,0
|
|
20230621,161300,28605292990,8830,8830,8830,8830,0
|
|
20230621,161200,28605292990,8830,8830,8830,8830,0
|
|
20230621,161100,28605292990,8830,8830,8830,8830,0
|
|
20230621,161000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,160900,28605292990,8830,8830,8830,8830,0
|
|
20230621,160800,28605292990,8830,8830,8830,8830,0
|
|
20230621,160700,28605292990,8830,8830,8830,8830,0
|
|
20230621,160600,28605292990,8830,8830,8830,8830,0
|
|
20230621,160500,28605292990,8830,8830,8830,8830,0
|
|
20230621,160400,28605292990,8830,8830,8830,8830,0
|
|
20230621,160300,28605292990,8830,8830,8830,8830,0
|
|
20230621,160200,28605292990,8830,8830,8830,8830,0
|
|
20230621,160100,28605292990,8830,8830,8830,8830,0
|
|
20230621,160000,28605292990,8830,8830,8830,8830,0
|
|
20230621,155900,28605292990,8830,8830,8830,8830,0
|
|
20230621,155800,28605292990,8830,8830,8830,8830,0
|
|
20230621,155700,28605292990,8830,8830,8830,8830,0
|
|
20230621,155600,28605292990,8830,8830,8830,8830,0
|
|
20230621,155500,28605292990,8830,8830,8830,8830,0
|
|
20230621,155400,28605292990,8830,8830,8830,8830,0
|
|
20230621,155300,28605292990,8830,8830,8830,8830,0
|
|
20230621,155200,28605292990,8830,8830,8830,8830,0
|
|
20230621,155100,28605292990,8830,8830,8830,8830,0
|
|
20230621,155000,28605292990,8830,8830,8830,8830,0
|
|
20230621,154900,28605292990,8830,8830,8830,8830,0
|
|
20230621,154800,28605292990,8830,8830,8830,8830,0
|
|
20230621,154700,28605292990,8830,8830,8830,8830,0
|
|
20230621,154600,28605292990,8830,8830,8830,8830,0
|
|
20230621,154500,28605292990,8830,8830,8830,8830,0
|
|
20230621,154400,28605292990,8830,8830,8830,8830,0
|
|
20230621,154300,28605292990,8830,8830,8830,8830,0
|
|
20230621,154200,28605292990,8830,8830,8830,8830,0
|
|
20230621,154100,28605292990,8830,8830,8830,8830,0
|
|
20230621,154000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,153900,28605292990,8830,8830,8830,8830,0
|
|
20230621,153800,28605292990,8830,8830,8830,8830,0
|
|
20230621,153700,28605292990,8830,8830,8830,8830,0
|
|
20230621,153600,28605292990,8830,8830,8830,8830,0
|
|
20230621,153500,28605292990,8830,8830,8830,8830,0
|
|
20230621,153400,28605292990,8830,8830,8830,8830,0
|
|
20230621,153300,28605292990,8830,8830,8830,8830,0
|
|
20230621,153200,28605292990,8830,8830,8830,8830,0
|
|
20230621,153100,28605292990,8830,8830,8830,8830,0
|
|
20230621,153000,28605292990,8830,8830,8830,8830,27652
|
|
20230621,152900,28361125830,8830,8830,8830,8830,0
|
|
20230621,152800,28361125830,8830,8830,8830,8830,0
|
|
20230621,152700,28361125830,8830,8830,8830,8830,0
|
|
20230621,152600,28361125830,8830,8830,8830,8830,0
|
|
20230621,152500,28361125830,8830,8830,8830,8830,0
|
|
20230621,152400,28361125830,8830,8830,8830,8830,0
|
|
20230621,152300,28361125830,8830,8830,8830,8830,0
|
|
20230621,152200,28361125830,8830,8830,8830,8830,0
|
|
20230621,152100,28361125830,8830,8830,8830,8830,0
|
|
20230621,152000,28361125830,8830,8830,8830,8830,0
|
|
20230621,151900,28361125830,8830,8850,8860,8830,12212
|
|
20230621,151800,28253090850,8860,8840,8860,8830,6243
|
|
20230621,151700,28197867450,8840,8840,8850,8840,4827
|
|
20230621,151600,28155163010,8840,8840,8860,8830,9659
|
|
20230621,151500,28069728010,8840,8840,8850,8840,5534
|
|
20230621,151400,28020795300,8850,8830,8850,8830,7126
|
|
20230621,151300,27957790330,8840,8830,8840,8830,3783
|
|
20230621,151200,27924348620,8840,8830,8840,8820,9954
|
|
20230621,151100,27836418990,8820,8830,8840,8820,8614
|
|
20230621,151000,27760360720,8830,8840,8840,8820,7259
|
|
20230621,150900,27696255680,8830,8820,8840,8820,8109
|
|
20230621,150800,27624646690,8800,8830,8830,8800,11033
|
|
20230621,150700,27527392320,8820,8850,8850,8810,11154
|
|
20230621,150600,27428754350,8850,8800,8850,8800,22529
|
|
20230621,150500,27229942460,8810,8770,8810,8770,7777
|
|
20230621,150400,27161531890,8780,8780,8790,8770,1001
|
|
20230621,150300,27152744400,8770,8750,8790,8750,8364
|
|
20230621,150200,27079381520,8760,8760,8760,8740,4331
|
|
20230621,150100,27041508290,8750,8760,8770,8750,3722
|
|
20230621,150000,27008931370,8770,8760,8770,8760,1351
|
|
20230621,145900,26997094440,8770,8760,8770,8760,1903
|
|
20230621,145800,26980416790,8770,8760,8770,8760,2938
|
|
20230621,145700,26954673510,8760,8740,8760,8740,3558
|
|
20230621,145600,26923543580,8750,8740,8750,8740,2425
|
|
20230621,145500,26902343530,8740,8740,8750,8730,3068
|
|
20230621,145400,26875529440,8740,8740,8750,8740,346
|
|
20230621,145300,26872503340,8750,8760,8760,8740,670
|
|
20230621,145200,26866644650,8740,8750,8750,8740,1048
|
|
20230621,145100,26857480080,8750,8730,8760,8730,2576
|
|
20230621,145000,26834948230,8750,8740,8750,8720,3688
|
|
20230621,144900,26802734240,8730,8710,8740,8710,1467
|
|
20230621,144800,26789927560,8730,8740,8750,8690,10446
|
|
20230621,144700,26698906520,8750,8760,8760,8740,3184
|
|
20230621,144600,26671059870,8750,8760,8760,8750,2664
|
|
20230621,144500,26647747360,8760,8760,8760,8750,2042
|
|
20230621,144400,26629869020,8770,8740,8770,8740,1774
|
|
20230621,144300,26614333570,8750,8760,8760,8740,3050
|
|
20230621,144200,26587644340,8760,8770,8770,8750,741
|
|
20230621,144100,26581153320,8770,8760,8780,8750,2856
|
|
20230621,144000,26556114050,8760,8750,8760,8740,2299
|
|
20230621,143900,26536011220,8760,8760,8770,8750,1324
|
|
20230621,143800,26524424760,8770,8750,8770,8750,659
|
|
20230621,143700,26518649650,8750,8750,8760,8750,4827
|
|
20230621,143600,26476407420,8760,8760,8770,8750,5667
|
|
20230621,143500,26426816740,8760,8780,8780,8760,4425
|
|
20230621,143400,26388017370,8780,8770,8790,8770,1444
|
|
20230621,143300,26375338060,8780,8790,8790,8780,1318
|
|
20230621,143200,26363759840,8790,8780,8800,8780,3212
|
|
20230621,143100,26335546350,8780,8770,8800,8760,8769
|
|
20230621,143000,26258575950,8770,8780,8780,8770,1576
|
|
20230621,142900,26244751780,8780,8760,8790,8750,3657
|
|
20230621,142800,26212678050,8750,8760,8770,8750,2907
|
|
20230621,142700,26187217930,8770,8760,8770,8750,1490
|
|
20230621,142600,26174156000,8760,8760,8760,8750,1222
|
|
20230621,142500,26163455420,8760,8770,8770,8740,3238
|
|
20230621,142400,26135117860,8770,8770,8770,8770,512
|
|
20230621,142300,26130627620,8780,8790,8790,8780,827
|
|
20230621,142200,26123366130,8790,8790,8790,8750,2903
|
|
20230621,142100,26097878850,8780,8750,8780,8730,4377
|
|
20230621,142000,26059580830,8740,8740,8760,8740,805
|
|
20230621,141900,26052542680,8740,8760,8770,8730,5604
|
|
20230621,141800,26003549170,8760,8760,8780,8760,562
|
|
20230621,141700,25998625170,8760,8760,8780,8760,1866
|
|
20230621,141600,25982262530,8760,8760,8760,8730,6578
|
|
20230621,141500,25924751600,8750,8790,8800,8750,7785
|
|
20230621,141400,25856469160,8800,8780,8800,8780,3967
|
|
20230621,141300,25821564200,8780,8800,8810,8780,1702
|
|
20230621,141200,25806598070,8800,8800,8810,8780,2210
|
|
20230621,141100,25787159190,8810,8820,8830,8810,11972
|
|
20230621,141000,25681653770,8820,8770,8850,8770,18152
|
|
20230621,140900,25521596090,8780,8780,8790,8770,5322
|
|
20230621,140800,25474914430,8780,8790,8800,8780,3894
|
|
20230621,140700,25440693180,8790,8800,8820,8780,7080
|
|
20230621,140600,25378336250,8800,8780,8810,8770,5195
|
|
20230621,140500,25332655380,8770,8750,8780,8750,3886
|
|
20230621,140400,25298567730,8750,8780,8780,8750,3368
|
|
20230621,140300,25269042420,8760,8770,8790,8760,6539
|
|
20230621,140200,25211692940,8770,8780,8790,8740,8540
|
|
20230621,140100,25136856640,8780,8800,8810,8760,11244
|
|
20230621,140000,25038032070,8800,8780,8800,8760,11987
|
|
20230621,135900,24932761610,8780,8730,8780,8720,19761
|
|
20230621,135800,24759865630,8730,8710,8730,8690,3452
|
|
20230621,135700,24729799470,8710,8730,8740,8710,1923
|
|
20230621,135600,24713017640,8730,8730,8730,8720,1338
|
|
20230621,135500,24701340790,8730,8720,8740,8710,1076
|
|
20230621,135400,24691949560,8730,8690,8740,8690,4413
|
|
20230621,135300,24653446110,8690,8700,8700,8690,1419
|
|
20230621,135200,24641109990,8710,8720,8720,8710,1378
|
|
20230621,135100,24629100210,8720,8740,8740,8720,2589
|
|
20230621,135000,24606499840,8740,8730,8740,8720,2777
|
|
20230621,134900,24582252630,8740,8710,8740,8710,6422
|
|
20230621,134800,24526214190,8710,8710,8710,8700,214
|
|
20230621,134700,24524351000,8690,8690,8710,8690,1775
|
|
20230621,134600,24508909160,8690,8680,8700,8680,3337
|
|
20230621,134500,24479910310,8680,8690,8690,8670,1464
|
|
20230621,134400,24467203830,8690,8680,8690,8680,1313
|
|
20230621,134300,24455799490,8680,8690,8690,8680,1794
|
|
20230621,134200,24440212200,8700,8700,8700,8690,2317
|
|
20230621,134100,24420057240,8700,8710,8710,8700,2018
|
|
20230621,134000,24402494670,8710,8710,8720,8710,1836
|
|
20230621,133900,24386500830,8720,8710,8720,8710,2003
|
|
20230621,133800,24369045820,8710,8710,8720,8710,1559
|
|
20230621,133700,24355460760,8710,8720,8720,8710,1396
|
|
20230621,133600,24343297090,8720,8720,8730,8710,2523
|
|
20230621,133500,24321295160,8720,8710,8720,8710,571
|
|
20230621,133400,24316320410,8710,8720,8730,8710,2847
|
|
20230621,133300,24291505290,8720,8680,8730,8680,14075
|
|
20230621,133200,24169020760,8680,8680,8680,8670,620
|
|
20230621,133100,24163640190,8690,8680,8690,8670,1131
|
|
20230621,133000,24153833060,8680,8680,8690,8660,2206
|
|
20230621,132900,24134702050,8680,8690,8690,8680,304
|
|
20230621,132800,24132060420,8680,8680,8690,8680,1917
|
|
20230621,132700,24115420560,8670,8680,8680,8670,890
|
|
20230621,132600,24107695370,8680,8690,8690,8680,108
|
|
20230621,132500,24106757730,8690,8690,8690,8680,703
|
|
20230621,132400,24100648680,8690,8680,8700,8680,2095
|
|
20230621,132300,24082440680,8680,8660,8680,8660,1634
|
|
20230621,132200,24068258030,8660,8670,8680,8660,947
|
|
20230621,132100,24060050030,8670,8680,8680,8670,298
|
|
20230621,132000,24057463670,8680,8680,8680,8670,215
|
|
20230621,131900,24055599510,8670,8670,8680,8670,1731
|
|
20230621,131800,24040575180,8680,8670,8680,8660,2166
|
|
20230621,131700,24021810530,8670,8680,8680,8670,1050
|
|
20230621,131600,24012707000,8680,8670,8680,8660,1171
|
|
20230621,131500,24002554180,8680,8670,8680,8670,2348
|
|
20230621,131400,23982196240,8670,8680,8690,8670,1537
|
|
20230621,131300,23968855470,8680,8670,8680,8670,776
|
|
20230621,131200,23962120990,8670,8680,8680,8670,1012
|
|
20230621,131100,23953340210,8680,8680,8680,8670,1385
|
|
20230621,131000,23941323480,8680,8670,8680,8670,819
|
|
20230621,130900,23934222720,8670,8670,8680,8660,1453
|
|
20230621,130800,23921625810,8660,8670,8670,8660,70
|
|
20230621,130700,23921019300,8660,8670,8670,8650,5429
|
|
20230621,130600,23874028620,8670,8670,8670,8660,2474
|
|
20230621,130500,23852579140,8670,8660,8680,8650,1986
|
|
20230621,130400,23835367520,8660,8680,8690,8660,5449
|
|
20230621,130300,23788094670,8680,8630,8680,8630,7768
|
|
20230621,130200,23720787950,8620,8610,8620,8610,1287
|
|
20230621,130100,23709695800,8620,8620,8620,8600,56
|
|
20230621,130000,23709214080,8600,8620,8620,8600,617
|
|
20230621,125900,23703905300,8620,8600,8620,8600,43
|
|
20230621,125800,23703535440,8600,8610,8620,8600,2225
|
|
20230621,125700,23684398780,8610,8610,8620,8610,154
|
|
20230621,125600,23683072340,8610,8620,8620,8610,34
|
|
20230621,125500,23682779480,8620,8620,8620,8600,561
|
|
20230621,125400,23677948070,8620,8620,8620,8610,380
|
|
20230621,125300,23674672570,8610,8610,8610,8610,28
|
|
20230621,125200,23674431490,8600,8630,8630,8600,293
|
|
20230621,125100,23671911660,8640,8640,8640,8640,1
|
|
20230621,125000,23671903020,8600,8610,8640,8600,2374
|
|
20230621,124900,23651440050,8610,8610,8610,8610,1
|
|
20230621,124800,23651431440,8630,8630,8630,8630,175
|
|
20230621,124700,23649921190,8630,8630,8630,8610,1195
|
|
20230621,124600,23639626060,8610,8650,8650,8610,3393
|
|
20230621,124500,23610371410,8650,8640,8650,8640,3529
|
|
20230621,124400,23579868340,8640,8620,8640,8620,2382
|
|
20230621,124300,23559315000,8630,8620,8630,8620,1045
|
|
20230621,124200,23550301140,8630,8620,8630,8610,376
|
|
20230621,124100,23547061490,8630,8620,8630,8610,1413
|
|
20230621,124000,23534881790,8610,8620,8620,8610,61
|
|
20230621,123900,23534355990,8620,8630,8630,8590,1638
|
|
20230621,123800,23520242700,8630,8630,8630,8620,312
|
|
20230621,123700,23517551260,8620,8610,8630,8600,2740
|
|
20230621,123600,23493940680,8610,8610,8610,8610,310
|
|
20230621,123500,23491271580,8610,8610,8610,8610,31
|
|
20230621,123400,23491004670,8610,8590,8610,8590,312
|
|
20230621,123300,23488319970,8590,8580,8600,8580,59
|
|
20230621,123200,23487813480,8600,8590,8600,8580,61
|
|
20230621,123100,23487289830,8600,8610,8610,8600,83
|
|
20230621,123000,23486575890,8610,8620,8620,8580,5995
|
|
20230621,122900,23435018840,8620,8620,8620,8610,87
|
|
20230621,122800,23434269180,8610,8610,8620,8600,367
|
|
20230621,122700,23431111100,8620,8600,8620,8600,158
|
|
20230621,122600,23429749930,8630,8610,8630,8600,2260
|
|
20230621,122500,23410292160,8610,8600,8610,8600,343
|
|
20230621,122400,23407339800,8600,8600,8600,8590,170
|
|
20230621,122300,23405878350,8600,8600,8600,8590,554
|
|
20230621,122200,23401116330,8600,8600,8600,8580,103
|
|
20230621,122100,23400232310,8580,8590,8590,8580,74
|
|
20230621,122000,23399597270,8600,8600,8600,8580,241
|
|
20230621,121900,23397527670,8600,8580,8600,8570,1119
|
|
20230621,121800,23387926550,8580,8580,8580,8580,1315
|
|
20230621,121700,23376643850,8580,8600,8600,8580,537
|
|
20230621,121600,23372030970,8600,8600,8600,8600,863
|
|
20230621,121500,23364609170,8590,8600,8600,8590,746
|
|
20230621,121400,23358193850,8610,8600,8610,8600,453
|
|
20230621,121300,23354297390,8610,8610,8610,8610,184
|
|
20230621,121200,23352713150,8610,8620,8620,8610,147
|
|
20230621,121100,23351446880,8620,8600,8620,8590,365
|
|
20230621,121000,23348308210,8600,8580,8600,8580,507
|
|
20230621,120900,23343957290,8580,8590,8600,8580,1154
|
|
20230621,120800,23334055920,8600,8590,8600,8580,1022
|
|
20230621,120700,23325286890,8590,8590,8600,8590,407
|
|
20230621,120600,23321790640,8600,8600,8600,8580,1469
|
|
20230621,120500,23309167500,8600,8610,8620,8600,1476
|
|
20230621,120400,23296465140,8620,8620,8630,8610,746
|
|
20230621,120300,23290034790,8610,8620,8620,8610,380
|
|
20230621,120200,23286762850,8620,8630,8630,8620,66
|
|
20230621,120100,23286193700,8630,8610,8630,8610,585
|
|
20230621,120000,23281155780,8610,8620,8620,8600,805
|
|
20230621,115900,23274229100,8620,8620,8620,8610,1493
|
|
20230621,115800,23261373830,8620,8610,8620,8600,245
|
|
20230621,115700,23259264170,8620,8620,8620,8610,806
|
|
20230621,115600,23252321860,8620,8610,8630,8610,465
|
|
20230621,115500,23248313550,8600,8610,8620,8600,286
|
|
20230621,115400,23245850550,8620,8620,8620,8610,130
|
|
20230621,115300,23244731050,8580,8630,8630,8580,931
|
|
20230621,115200,23236716790,8630,8610,8630,8610,824
|
|
20230621,115100,23229617050,8600,8590,8610,8580,1933
|
|
20230621,115000,23213006280,8590,8600,8600,8590,71
|
|
20230621,114900,23212395890,8600,8590,8600,8580,495
|
|
20230621,114800,23208144230,8580,8580,8590,8580,409
|
|
20230621,114700,23204634990,8590,8570,8590,8560,2427
|
|
20230621,114600,23183843810,8560,8590,8590,8560,414
|
|
20230621,114500,23180296190,8590,8610,8610,8560,3588
|
|
20230621,114400,23149550860,8610,8580,8610,8570,1628
|
|
20230621,114300,23135571300,8580,8590,8600,8570,4545
|
|
20230621,114200,23096577370,8590,8580,8610,8580,633
|
|
20230621,114100,23091135760,8580,8580,8620,8580,553
|
|
20230621,114000,23086387000,8580,8590,8600,8580,445
|
|
20230621,113900,23082564130,8590,8600,8620,8580,2771
|
|
20230621,113800,23058766110,8600,8620,8620,8600,2474
|
|
20230621,113700,23037472560,8620,8630,8630,8610,817
|
|
20230621,113600,23030431640,8620,8630,8630,8620,1284
|
|
20230621,113500,23019354460,8640,8620,8640,8620,1115
|
|
20230621,113400,23009733700,8620,8610,8630,8610,867
|
|
20230621,113300,23002260220,8620,8620,8620,8610,349
|
|
20230621,113200,22999254950,8620,8590,8620,8590,1047
|
|
20230621,113100,22990234480,8590,8620,8620,8590,2770
|
|
20230621,113000,22966375460,8620,8590,8620,8570,15256
|
|
20230621,112900,22835482870,8600,8580,8600,8580,895
|
|
20230621,112800,22827794600,8580,8580,8590,8580,2131
|
|
20230621,112700,22809504310,8590,8590,8600,8570,3188
|
|
20230621,112600,22782164930,8580,8580,8600,8580,837
|
|
20230621,112500,22774981520,8580,8600,8600,8580,2698
|
|
20230621,112400,22751813560,8600,8600,8620,8600,982
|
|
20230621,112300,22743368280,8620,8620,8620,8580,11521
|
|
20230621,112200,22644344010,8630,8630,8630,8630,841
|
|
20230621,112100,22637086180,8630,8620,8630,8620,2066
|
|
20230621,112000,22619273370,8620,8620,8640,8620,2202
|
|
20230621,111900,22600280270,8640,8610,8640,8610,652
|
|
20230621,111800,22594658670,8610,8630,8640,8610,2470
|
|
20230621,111700,22573346740,8620,8620,8630,8610,1091
|
|
20230621,111600,22563946940,8620,8630,8630,8620,2042
|
|
20230621,111500,22546344370,8620,8620,8630,8610,1665
|
|
20230621,111400,22532000450,8630,8640,8640,8610,2375
|
|
20230621,111300,22511529480,8640,8650,8660,8630,1377
|
|
20230621,111200,22499618450,8650,8630,8650,8610,2707
|
|
20230621,111100,22476284650,8620,8620,8640,8620,820
|
|
20230621,111000,22469214610,8620,8620,8630,8610,359
|
|
20230621,110900,22466120510,8620,8630,8640,8620,2373
|
|
20230621,110800,22445657720,8640,8630,8640,8620,900
|
|
20230621,110700,22437891230,8630,8620,8640,8600,2339
|
|
20230621,110600,22417723700,8610,8620,8620,8590,1187
|
|
20230621,110500,22407513840,8620,8630,8640,8580,14079
|
|
20230621,110400,22286418620,8630,8640,8640,8610,1172
|
|
20230621,110300,22276314570,8650,8660,8660,8620,3681
|
|
20230621,110200,22244546640,8660,8670,8670,8650,1426
|
|
20230621,110100,22232195940,8660,8660,8680,8660,2142
|
|
20230621,110000,22213618220,8660,8630,8660,8630,1316
|
|
20230621,105900,22202245070,8630,8650,8650,8610,13531
|
|
20230621,105800,22085496850,8660,8650,8670,8650,1359
|
|
20230621,105700,22073734630,8650,8650,8670,8640,986
|
|
20230621,105600,22065209740,8650,8650,8670,8650,607
|
|
20230621,105500,22059957450,8670,8660,8670,8640,2436
|
|
20230621,105400,22038880260,8670,8670,8680,8660,1571
|
|
20230621,105300,22025261130,8670,8690,8690,8670,3290
|
|
20230621,105200,21996721080,8690,8670,8700,8670,6447
|
|
20230621,105100,21940751190,8690,8650,8690,8650,4699
|
|
20230621,105000,21900016430,8650,8690,8690,8650,5131
|
|
20230621,104900,21855548930,8690,8690,8710,8680,6202
|
|
20230621,104800,21801635390,8700,8670,8700,8660,3560
|
|
20230621,104700,21770735430,8640,8610,8670,8610,9767
|
|
20230621,104600,21686547540,8650,8660,8670,8600,7259
|
|
20230621,104500,21623993440,8670,8650,8680,8640,2331
|
|
20230621,104400,21603793470,8650,8620,8650,8600,7911
|
|
20230621,104300,21535686790,8630,8620,8640,8600,7394
|
|
20230621,104200,21471966750,8640,8620,8640,8590,11715
|
|
20230621,104100,21371100530,8640,8640,8660,8600,17571
|
|
20230621,104000,21219451130,8650,8650,8690,8640,12617
|
|
20230621,103900,21110244730,8650,8650,8690,8650,5421
|
|
20230621,103800,21063297640,8650,8700,8710,8640,22735
|
|
20230621,103700,20865801710,8710,8660,8730,8630,20778
|
|
20230621,103600,20685204880,8680,8600,8710,8580,18206
|
|
20230621,103500,20528032910,8600,8610,8640,8560,38844
|
|
20230621,103400,20194092560,8620,8700,8740,8590,41264
|
|
20230621,103300,19836692210,8700,8650,8700,8610,49741
|
|
20230621,103200,19406598830,8660,8690,8740,8650,46600
|
|
20230621,103100,19001341340,8690,8780,8820,8670,100398
|
|
20230621,103000,18122595300,8780,8960,8980,8740,185899
|
|
20230621,102900,16477290600,8960,9050,9070,8860,331347
|
|
20230621,102800,13496754680,9100,9100,9100,9100,0
|
|
20230621,102700,13496754680,9100,9100,9100,9100,0
|
|
20230621,102600,13496754680,9100,8540,9100,8530,586670
|
|
20230621,102500,8239223460,8550,8550,8560,8550,3313
|
|
20230621,102400,8210896270,8550,8530,8570,8530,5556
|
|
20230621,102300,8163396390,8530,8550,8570,8530,3381
|
|
20230621,102200,8134471310,8540,8570,8570,8500,11122
|
|
20230621,102100,8039648260,8570,8640,8640,8500,28310
|
|
20230621,102000,7797217720,8630,8630,8650,8620,7743
|
|
20230621,101900,7730386140,8640,8630,8660,8630,5874
|
|
20230621,101800,7679619140,8640,8660,8680,8640,10054
|
|
20230621,101700,7592577600,8660,8660,8680,8640,11237
|
|
20230621,101600,7495292520,8650,8720,8730,8650,24434
|
|
20230621,101500,7283375880,8730,8740,8760,8670,18803
|
|
20230621,101400,7119645560,8740,8810,8850,8710,48802
|
|
20230621,101300,6690511700,8810,8730,8830,8700,54668
|
|
20230621,101200,6210641130,8730,8670,8760,8670,15263
|
|
20230621,101100,6077601730,8690,8730,8840,8600,55701
|
|
20230621,101000,5590882200,8730,8790,8870,8600,82101
|
|
20230621,100900,4870543530,8780,8710,8780,8710,10892
|
|
20230621,100800,4775335570,8710,8830,8850,8700,26992
|
|
20230621,100700,4538372010,8830,8760,8860,8760,57136
|
|
20230621,100600,4034714370,8790,8780,8800,8720,33739
|
|
20230621,100500,3738622840,8780,8610,8800,8610,90264
|
|
20230621,100400,2950473440,8610,8520,8650,8510,28406
|
|
20230621,100300,2706079040,8520,8540,8540,8520,437
|
|
20230621,100200,2702351470,8520,8520,8520,8510,310
|
|
20230621,100100,2699710290,8520,8520,8520,8520,272
|
|
20230621,100000,2697392850,8510,8510,8510,8510,1238
|
|
20230621,095900,2686857470,8510,8510,8520,8510,661
|
|
20230621,095800,2681229660,8510,8510,8520,8510,388
|
|
20230621,095700,2677927720,8510,8520,8520,8510,587
|
|
20230621,095600,2672930890,8520,8520,8520,8510,628
|
|
20230621,095500,2667581350,8520,8510,8520,8510,1178
|
|
20230621,095400,2657556470,8510,8520,8540,8510,1251
|
|
20230621,095300,2646901480,8520,8520,8520,8510,1298
|
|
20230621,095200,2635846580,8520,8550,8550,8520,2868
|
|
20230621,095100,2611349540,8550,8540,8550,8540,1072
|
|
20230621,095000,2602185930,8540,8540,8550,8540,430
|
|
20230621,094900,2598510150,8540,8530,8540,8520,2675
|
|
20230621,094800,2575684390,8510,8500,8520,8490,2350
|
|
20230621,094700,2555680120,8500,8500,8510,8500,1422
|
|
20230621,094600,2543593090,8510,8500,8510,8500,587
|
|
20230621,094500,2538601320,8500,8500,8510,8490,6132
|
|
20230621,094400,2486494920,8500,8510,8510,8500,2756
|
|
20230621,094300,2463064510,8510,8510,8520,8510,2168
|
|
20230621,094200,2444614820,8510,8510,8520,8510,913
|
|
20230621,094100,2436841900,8510,8510,8520,8500,616
|
|
20230621,094000,2431603060,8520,8500,8520,8500,571
|
|
20230621,093900,2426743560,8510,8510,8510,8500,2394
|
|
20230621,093800,2406376820,8510,8520,8530,8510,764
|
|
20230621,093700,2399868140,8530,8520,8530,8520,483
|
|
20230621,093600,2395750520,8520,8530,8530,8510,1226
|
|
20230621,093500,2385305140,8530,8520,8530,8510,4328
|
|
20230621,093400,2348448320,8520,8540,8540,8520,4530
|
|
20230621,093300,2309796180,8550,8560,8570,8540,6854
|
|
20230621,093200,2251162290,8560,8570,8600,8560,8683
|
|
20230621,093100,2176776910,8570,8620,8640,8570,19993
|
|
20230621,093000,2004845220,8620,8590,8620,8550,14600
|
|
20230621,092900,1879483520,8610,8580,8620,8560,36918
|
|
20230621,092800,1562508620,8570,8540,8580,8530,9251
|
|
20230621,092700,1483385240,8530,8500,8540,8490,14826
|
|
20230621,092600,1357070350,8500,8500,8510,8470,16715
|
|
20230621,092500,1215137010,8510,8500,8510,8440,10317
|
|
20230621,092400,1127512160,8490,8490,8510,8480,4336
|
|
20230621,092300,1090682570,8500,8500,8510,8480,2410
|
|
20230621,092200,1070206680,8500,8460,8510,8460,5754
|
|
20230621,092100,1021348930,8470,8480,8480,8400,6030
|
|
20230621,092000,970396950,8480,8470,8490,8440,11407
|
|
20230621,091900,873881550,8450,8450,8460,8440,4650
|
|
20230621,091800,834554500,8450,8440,8450,8430,1514
|
|
20230621,091700,821774360,8440,8430,8440,8420,704
|
|
20230621,091600,815832960,8420,8460,8460,8420,5430
|
|
20230621,091500,769988420,8460,8450,8460,8440,6990
|
|
20230621,091400,710930380,8450,8430,8450,8420,4695
|
|
20230621,091300,671328130,8430,8430,8430,8420,715
|
|
20230621,091200,665303680,8430,8400,8430,8400,2948
|
|
20230621,091100,640534880,8400,8440,8440,8400,896
|
|
20230621,091000,632985330,8440,8390,8440,8390,933
|
|
20230621,090900,625137580,8390,8380,8390,8360,818
|
|
20230621,090800,618281590,8380,8390,8440,8370,1708
|
|
20230621,090700,603963610,8390,8430,8440,8390,7307
|
|
20230621,090600,542514220,8440,8430,8440,8430,2929
|
|
20230621,090500,517798170,8430,8440,8440,8420,3634
|
|
20230621,090400,487160230,8440,8450,8460,8430,8006
|
|
20230621,090300,419586500,8460,8440,8460,8430,7426
|
|
20230621,090200,356849410,8430,8400,8440,8390,14701
|
|
20230621,090100,233044040,8400,8330,8400,8330,11038
|
|
20230621,090000,140707440,8290,8280,8340,8280,16114
|