864 lines
42 KiB
CSV
864 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,232100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,232000,1252209860,3930,3930,3930,3930,0
|
|
20230621,231900,1252209860,3930,3930,3930,3930,0
|
|
20230621,231800,1252209860,3930,3930,3930,3930,0
|
|
20230621,231700,1252209860,3930,3930,3930,3930,0
|
|
20230621,231600,1252209860,3930,3930,3930,3930,0
|
|
20230621,231500,1252209860,3930,3930,3930,3930,0
|
|
20230621,231400,1252209860,3930,3930,3930,3930,0
|
|
20230621,231300,1252209860,3930,3930,3930,3930,0
|
|
20230621,231200,1252209860,3930,3930,3930,3930,0
|
|
20230621,231100,1252209860,3930,3930,3930,3930,0
|
|
20230621,231000,1252209860,3930,3930,3930,3930,0
|
|
20230621,230900,1252209860,3930,3930,3930,3930,0
|
|
20230621,230800,1252209860,3930,3930,3930,3930,0
|
|
20230621,230700,1252209860,3930,3930,3930,3930,0
|
|
20230621,230600,1252209860,3930,3930,3930,3930,0
|
|
20230621,230500,1252209860,3930,3930,3930,3930,0
|
|
20230621,230400,1252209860,3930,3930,3930,3930,0
|
|
20230621,230300,1252209860,3930,3930,3930,3930,0
|
|
20230621,230200,1252209860,3930,3930,3930,3930,0
|
|
20230621,230100,1252209860,3930,3930,3930,3930,0
|
|
20230621,230000,1252209860,3930,3930,3930,3930,0
|
|
20230621,225900,1252209860,3930,3930,3930,3930,0
|
|
20230621,225800,1252209860,3930,3930,3930,3930,0
|
|
20230621,225700,1252209860,3930,3930,3930,3930,0
|
|
20230621,225600,1252209860,3930,3930,3930,3930,0
|
|
20230621,225500,1252209860,3930,3930,3930,3930,0
|
|
20230621,225400,1252209860,3930,3930,3930,3930,0
|
|
20230621,225300,1252209860,3930,3930,3930,3930,0
|
|
20230621,225200,1252209860,3930,3930,3930,3930,0
|
|
20230621,225100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,225000,1252209860,3930,3930,3930,3930,0
|
|
20230621,224900,1252209860,3930,3930,3930,3930,0
|
|
20230621,224800,1252209860,3930,3930,3930,3930,0
|
|
20230621,224700,1252209860,3930,3930,3930,3930,0
|
|
20230621,224600,1252209860,3930,3930,3930,3930,0
|
|
20230621,224500,1252209860,3930,3930,3930,3930,0
|
|
20230621,224400,1252209860,3930,3930,3930,3930,0
|
|
20230621,224300,1252209860,3930,3930,3930,3930,0
|
|
20230621,224200,1252209860,3930,3930,3930,3930,0
|
|
20230621,224100,1252209860,3930,3930,3930,3930,0
|
|
20230621,224000,1252209860,3930,3930,3930,3930,0
|
|
20230621,223900,1252209860,3930,3930,3930,3930,0
|
|
20230621,223800,1252209860,3930,3930,3930,3930,0
|
|
20230621,223700,1252209860,3930,3930,3930,3930,0
|
|
20230621,223600,1252209860,3930,3930,3930,3930,0
|
|
20230621,223500,1252209860,3930,3930,3930,3930,0
|
|
20230621,223400,1252209860,3930,3930,3930,3930,0
|
|
20230621,223300,1252209860,3930,3930,3930,3930,0
|
|
20230621,223200,1252209860,3930,3930,3930,3930,0
|
|
20230621,223100,1252209860,3930,3930,3930,3930,0
|
|
20230621,223000,1252209860,3930,3930,3930,3930,0
|
|
20230621,222900,1252209860,3930,3930,3930,3930,0
|
|
20230621,222800,1252209860,3930,3930,3930,3930,0
|
|
20230621,222700,1252209860,3930,3930,3930,3930,0
|
|
20230621,222600,1252209860,3930,3930,3930,3930,0
|
|
20230621,222500,1252209860,3930,3930,3930,3930,0
|
|
20230621,222400,1252209860,3930,3930,3930,3930,0
|
|
20230621,222300,1252209860,3930,3930,3930,3930,0
|
|
20230621,222200,1252209860,3930,3930,3930,3930,0
|
|
20230621,222100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,222000,1252209860,3930,3930,3930,3930,0
|
|
20230621,221900,1252209860,3930,3930,3930,3930,0
|
|
20230621,221800,1252209860,3930,3930,3930,3930,0
|
|
20230621,221700,1252209860,3930,3930,3930,3930,0
|
|
20230621,221600,1252209860,3930,3930,3930,3930,0
|
|
20230621,221500,1252209860,3930,3930,3930,3930,0
|
|
20230621,221400,1252209860,3930,3930,3930,3930,0
|
|
20230621,221300,1252209860,3930,3930,3930,3930,0
|
|
20230621,221200,1252209860,3930,3930,3930,3930,0
|
|
20230621,221100,1252209860,3930,3930,3930,3930,0
|
|
20230621,221000,1252209860,3930,3930,3930,3930,0
|
|
20230621,220900,1252209860,3930,3930,3930,3930,0
|
|
20230621,220800,1252209860,3930,3930,3930,3930,0
|
|
20230621,220700,1252209860,3930,3930,3930,3930,0
|
|
20230621,220600,1252209860,3930,3930,3930,3930,0
|
|
20230621,220500,1252209860,3930,3930,3930,3930,0
|
|
20230621,220400,1252209860,3930,3930,3930,3930,0
|
|
20230621,220300,1252209860,3930,3930,3930,3930,0
|
|
20230621,220200,1252209860,3930,3930,3930,3930,0
|
|
20230621,220100,1252209860,3930,3930,3930,3930,0
|
|
20230621,220000,1252209860,3930,3930,3930,3930,0
|
|
20230621,215900,1252209860,3930,3930,3930,3930,0
|
|
20230621,215800,1252209860,3930,3930,3930,3930,0
|
|
20230621,215700,1252209860,3930,3930,3930,3930,0
|
|
20230621,215600,1252209860,3930,3930,3930,3930,0
|
|
20230621,215500,1252209860,3930,3930,3930,3930,0
|
|
20230621,215400,1252209860,3930,3930,3930,3930,0
|
|
20230621,215300,1252209860,3930,3930,3930,3930,0
|
|
20230621,215200,1252209860,3930,3930,3930,3930,0
|
|
20230621,215100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,215000,1252209860,3930,3930,3930,3930,0
|
|
20230621,214900,1252209860,3930,3930,3930,3930,0
|
|
20230621,214800,1252209860,3930,3930,3930,3930,0
|
|
20230621,214700,1252209860,3930,3930,3930,3930,0
|
|
20230621,214600,1252209860,3930,3930,3930,3930,0
|
|
20230621,214500,1252209860,3930,3930,3930,3930,0
|
|
20230621,214400,1252209860,3930,3930,3930,3930,0
|
|
20230621,214300,1252209860,3930,3930,3930,3930,0
|
|
20230621,214200,1252209860,3930,3930,3930,3930,0
|
|
20230621,214100,1252209860,3930,3930,3930,3930,0
|
|
20230621,214000,1252209860,3930,3930,3930,3930,0
|
|
20230621,213900,1252209860,3930,3930,3930,3930,0
|
|
20230621,213800,1252209860,3930,3930,3930,3930,0
|
|
20230621,213700,1252209860,3930,3930,3930,3930,0
|
|
20230621,213600,1252209860,3930,3930,3930,3930,0
|
|
20230621,213500,1252209860,3930,3930,3930,3930,0
|
|
20230621,213400,1252209860,3930,3930,3930,3930,0
|
|
20230621,213300,1252209860,3930,3930,3930,3930,0
|
|
20230621,213200,1252209860,3930,3930,3930,3930,0
|
|
20230621,213100,1252209860,3930,3930,3930,3930,0
|
|
20230621,213000,1252209860,3930,3930,3930,3930,0
|
|
20230621,212900,1252209860,3930,3930,3930,3930,0
|
|
20230621,212800,1252209860,3930,3930,3930,3930,0
|
|
20230621,212700,1252209860,3930,3930,3930,3930,0
|
|
20230621,212600,1252209860,3930,3930,3930,3930,0
|
|
20230621,212500,1252209860,3930,3930,3930,3930,0
|
|
20230621,212400,1252209860,3930,3930,3930,3930,0
|
|
20230621,212300,1252209860,3930,3930,3930,3930,0
|
|
20230621,212200,1252209860,3930,3930,3930,3930,0
|
|
20230621,212100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,212000,1252209860,3930,3930,3930,3930,0
|
|
20230621,211900,1252209860,3930,3930,3930,3930,0
|
|
20230621,211800,1252209860,3930,3930,3930,3930,0
|
|
20230621,211700,1252209860,3930,3930,3930,3930,0
|
|
20230621,211600,1252209860,3930,3930,3930,3930,0
|
|
20230621,211500,1252209860,3930,3930,3930,3930,0
|
|
20230621,211400,1252209860,3930,3930,3930,3930,0
|
|
20230621,211300,1252209860,3930,3930,3930,3930,0
|
|
20230621,211200,1252209860,3930,3930,3930,3930,0
|
|
20230621,211100,1252209860,3930,3930,3930,3930,0
|
|
20230621,211000,1252209860,3930,3930,3930,3930,0
|
|
20230621,210900,1252209860,3930,3930,3930,3930,0
|
|
20230621,210800,1252209860,3930,3930,3930,3930,0
|
|
20230621,210700,1252209860,3930,3930,3930,3930,0
|
|
20230621,210600,1252209860,3930,3930,3930,3930,0
|
|
20230621,210500,1252209860,3930,3930,3930,3930,0
|
|
20230621,210400,1252209860,3930,3930,3930,3930,0
|
|
20230621,210300,1252209860,3930,3930,3930,3930,0
|
|
20230621,210200,1252209860,3930,3930,3930,3930,0
|
|
20230621,210100,1252209860,3930,3930,3930,3930,0
|
|
20230621,210000,1252209860,3930,3930,3930,3930,0
|
|
20230621,205900,1252209860,3930,3930,3930,3930,0
|
|
20230621,205800,1252209860,3930,3930,3930,3930,0
|
|
20230621,205700,1252209860,3930,3930,3930,3930,0
|
|
20230621,205600,1252209860,3930,3930,3930,3930,0
|
|
20230621,205500,1252209860,3930,3930,3930,3930,0
|
|
20230621,205400,1252209860,3930,3930,3930,3930,0
|
|
20230621,205300,1252209860,3930,3930,3930,3930,0
|
|
20230621,205200,1252209860,3930,3930,3930,3930,0
|
|
20230621,205100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,205000,1252209860,3930,3930,3930,3930,0
|
|
20230621,204900,1252209860,3930,3930,3930,3930,0
|
|
20230621,204800,1252209860,3930,3930,3930,3930,0
|
|
20230621,204700,1252209860,3930,3930,3930,3930,0
|
|
20230621,204600,1252209860,3930,3930,3930,3930,0
|
|
20230621,204500,1252209860,3930,3930,3930,3930,0
|
|
20230621,204400,1252209860,3930,3930,3930,3930,0
|
|
20230621,204300,1252209860,3930,3930,3930,3930,0
|
|
20230621,204200,1252209860,3930,3930,3930,3930,0
|
|
20230621,204100,1252209860,3930,3930,3930,3930,0
|
|
20230621,204000,1252209860,3930,3930,3930,3930,0
|
|
20230621,203900,1252209860,3930,3930,3930,3930,0
|
|
20230621,203800,1252209860,3930,3930,3930,3930,0
|
|
20230621,203700,1252209860,3930,3930,3930,3930,0
|
|
20230621,203600,1252209860,3930,3930,3930,3930,0
|
|
20230621,203500,1252209860,3930,3930,3930,3930,0
|
|
20230621,203400,1252209860,3930,3930,3930,3930,0
|
|
20230621,203300,1252209860,3930,3930,3930,3930,0
|
|
20230621,203200,1252209860,3930,3930,3930,3930,0
|
|
20230621,203100,1252209860,3930,3930,3930,3930,0
|
|
20230621,203000,1252209860,3930,3930,3930,3930,0
|
|
20230621,202900,1252209860,3930,3930,3930,3930,0
|
|
20230621,202800,1252209860,3930,3930,3930,3930,0
|
|
20230621,202700,1252209860,3930,3930,3930,3930,0
|
|
20230621,202600,1252209860,3930,3930,3930,3930,0
|
|
20230621,202500,1252209860,3930,3930,3930,3930,0
|
|
20230621,202400,1252209860,3930,3930,3930,3930,0
|
|
20230621,202300,1252209860,3930,3930,3930,3930,0
|
|
20230621,202200,1252209860,3930,3930,3930,3930,0
|
|
20230621,202100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,202000,1252209860,3930,3930,3930,3930,0
|
|
20230621,201900,1252209860,3930,3930,3930,3930,0
|
|
20230621,201800,1252209860,3930,3930,3930,3930,0
|
|
20230621,201700,1252209860,3930,3930,3930,3930,0
|
|
20230621,201600,1252209860,3930,3930,3930,3930,0
|
|
20230621,201500,1252209860,3930,3930,3930,3930,0
|
|
20230621,201400,1252209860,3930,3930,3930,3930,0
|
|
20230621,201300,1252209860,3930,3930,3930,3930,0
|
|
20230621,201200,1252209860,3930,3930,3930,3930,0
|
|
20230621,201100,1252209860,3930,3930,3930,3930,0
|
|
20230621,201000,1252209860,3930,3930,3930,3930,0
|
|
20230621,200900,1252209860,3930,3930,3930,3930,0
|
|
20230621,200800,1252209860,3930,3930,3930,3930,0
|
|
20230621,200700,1252209860,3930,3930,3930,3930,0
|
|
20230621,200600,1252209860,3930,3930,3930,3930,0
|
|
20230621,200500,1252209860,3930,3930,3930,3930,0
|
|
20230621,200400,1252209860,3930,3930,3930,3930,0
|
|
20230621,200300,1252209860,3930,3930,3930,3930,0
|
|
20230621,200200,1252209860,3930,3930,3930,3930,0
|
|
20230621,200100,1252209860,3930,3930,3930,3930,0
|
|
20230621,200000,1252209860,3930,3930,3930,3930,0
|
|
20230621,195900,1252209860,3930,3930,3930,3930,0
|
|
20230621,195800,1252209860,3930,3930,3930,3930,0
|
|
20230621,195700,1252209860,3930,3930,3930,3930,0
|
|
20230621,195600,1252209860,3930,3930,3930,3930,0
|
|
20230621,195500,1252209860,3930,3930,3930,3930,0
|
|
20230621,195400,1252209860,3930,3930,3930,3930,0
|
|
20230621,195300,1252209860,3930,3930,3930,3930,0
|
|
20230621,195200,1252209860,3930,3930,3930,3930,0
|
|
20230621,195100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,195000,1252209860,3930,3930,3930,3930,0
|
|
20230621,194900,1252209860,3930,3930,3930,3930,0
|
|
20230621,194800,1252209860,3930,3930,3930,3930,0
|
|
20230621,194700,1252209860,3930,3930,3930,3930,0
|
|
20230621,194600,1252209860,3930,3930,3930,3930,0
|
|
20230621,194500,1252209860,3930,3930,3930,3930,0
|
|
20230621,194400,1252209860,3930,3930,3930,3930,0
|
|
20230621,194300,1252209860,3930,3930,3930,3930,0
|
|
20230621,194200,1252209860,3930,3930,3930,3930,0
|
|
20230621,194100,1252209860,3930,3930,3930,3930,0
|
|
20230621,194000,1252209860,3930,3930,3930,3930,0
|
|
20230621,193900,1252209860,3930,3930,3930,3930,0
|
|
20230621,193800,1252209860,3930,3930,3930,3930,0
|
|
20230621,193700,1252209860,3930,3930,3930,3930,0
|
|
20230621,193600,1252209860,3930,3930,3930,3930,0
|
|
20230621,193500,1252209860,3930,3930,3930,3930,0
|
|
20230621,193400,1252209860,3930,3930,3930,3930,0
|
|
20230621,193300,1252209860,3930,3930,3930,3930,0
|
|
20230621,193200,1252209860,3930,3930,3930,3930,0
|
|
20230621,193100,1252209860,3930,3930,3930,3930,0
|
|
20230621,193000,1252209860,3930,3930,3930,3930,0
|
|
20230621,192900,1252209860,3930,3930,3930,3930,0
|
|
20230621,192800,1252209860,3930,3930,3930,3930,0
|
|
20230621,192700,1252209860,3930,3930,3930,3930,0
|
|
20230621,192600,1252209860,3930,3930,3930,3930,0
|
|
20230621,192500,1252209860,3930,3930,3930,3930,0
|
|
20230621,192400,1252209860,3930,3930,3930,3930,0
|
|
20230621,192300,1252209860,3930,3930,3930,3930,0
|
|
20230621,192200,1252209860,3930,3930,3930,3930,0
|
|
20230621,192100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,192000,1252209860,3930,3930,3930,3930,0
|
|
20230621,191900,1252209860,3930,3930,3930,3930,0
|
|
20230621,191800,1252209860,3930,3930,3930,3930,0
|
|
20230621,191700,1252209860,3930,3930,3930,3930,0
|
|
20230621,191600,1252209860,3930,3930,3930,3930,0
|
|
20230621,191500,1252209860,3930,3930,3930,3930,0
|
|
20230621,191400,1252209860,3930,3930,3930,3930,0
|
|
20230621,191300,1252209860,3930,3930,3930,3930,0
|
|
20230621,191200,1252209860,3930,3930,3930,3930,0
|
|
20230621,191100,1252209860,3930,3930,3930,3930,0
|
|
20230621,191000,1252209860,3930,3930,3930,3930,0
|
|
20230621,190900,1252209860,3930,3930,3930,3930,0
|
|
20230621,190800,1252209860,3930,3930,3930,3930,0
|
|
20230621,190700,1252209860,3930,3930,3930,3930,0
|
|
20230621,190600,1252209860,3930,3930,3930,3930,0
|
|
20230621,190500,1252209860,3930,3930,3930,3930,0
|
|
20230621,190400,1252209860,3930,3930,3930,3930,0
|
|
20230621,190300,1252209860,3930,3930,3930,3930,0
|
|
20230621,190200,1252209860,3930,3930,3930,3930,0
|
|
20230621,190100,1252209860,3930,3930,3930,3930,0
|
|
20230621,190000,1252209860,3930,3930,3930,3930,0
|
|
20230621,185900,1252209860,3930,3930,3930,3930,0
|
|
20230621,185800,1252209860,3930,3930,3930,3930,0
|
|
20230621,185700,1252209860,3930,3930,3930,3930,0
|
|
20230621,185600,1252209860,3930,3930,3930,3930,0
|
|
20230621,185500,1252209860,3930,3930,3930,3930,0
|
|
20230621,185400,1252209860,3930,3930,3930,3930,0
|
|
20230621,185300,1252209860,3930,3930,3930,3930,0
|
|
20230621,185200,1252209860,3930,3930,3930,3930,0
|
|
20230621,185100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,185000,1252209860,3930,3930,3930,3930,0
|
|
20230621,184900,1252209860,3930,3930,3930,3930,0
|
|
20230621,184800,1252209860,3930,3930,3930,3930,0
|
|
20230621,184700,1252209860,3930,3930,3930,3930,0
|
|
20230621,184600,1252209860,3930,3930,3930,3930,0
|
|
20230621,184500,1252209860,3930,3930,3930,3930,0
|
|
20230621,184400,1252209860,3930,3930,3930,3930,0
|
|
20230621,184300,1252209860,3930,3930,3930,3930,0
|
|
20230621,184200,1252209860,3930,3930,3930,3930,0
|
|
20230621,184100,1252209860,3930,3930,3930,3930,0
|
|
20230621,184000,1252209860,3930,3930,3930,3930,0
|
|
20230621,183900,1252209860,3930,3930,3930,3930,0
|
|
20230621,183800,1252209860,3930,3930,3930,3930,0
|
|
20230621,183700,1252209860,3930,3930,3930,3930,0
|
|
20230621,183600,1252209860,3930,3930,3930,3930,0
|
|
20230621,183500,1252209860,3930,3930,3930,3930,0
|
|
20230621,183400,1252209860,3930,3930,3930,3930,0
|
|
20230621,183300,1252209860,3930,3930,3930,3930,0
|
|
20230621,183200,1252209860,3930,3930,3930,3930,0
|
|
20230621,183100,1252209860,3930,3930,3930,3930,0
|
|
20230621,183000,1252209860,3930,3930,3930,3930,0
|
|
20230621,182900,1252209860,3930,3930,3930,3930,0
|
|
20230621,182800,1252209860,3930,3930,3930,3930,0
|
|
20230621,182700,1252209860,3930,3930,3930,3930,0
|
|
20230621,182600,1252209860,3930,3930,3930,3930,0
|
|
20230621,182500,1252209860,3930,3930,3930,3930,0
|
|
20230621,182400,1252209860,3930,3930,3930,3930,0
|
|
20230621,182300,1252209860,3930,3930,3930,3930,0
|
|
20230621,182200,1252209860,3930,3930,3930,3930,0
|
|
20230621,182100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,182000,1252209860,3930,3930,3930,3930,0
|
|
20230621,181900,1252209860,3930,3930,3930,3930,0
|
|
20230621,181800,1252209860,3930,3930,3930,3930,0
|
|
20230621,181700,1252209860,3930,3930,3930,3930,0
|
|
20230621,181600,1252209860,3930,3930,3930,3930,0
|
|
20230621,181500,1252209860,3930,3930,3930,3930,0
|
|
20230621,181400,1252209860,3930,3930,3930,3930,0
|
|
20230621,181300,1252209860,3930,3930,3930,3930,0
|
|
20230621,181200,1252209860,3930,3930,3930,3930,0
|
|
20230621,181100,1252209860,3930,3930,3930,3930,0
|
|
20230621,181000,1252209860,3930,3930,3930,3930,0
|
|
20230621,180900,1252209860,3930,3930,3930,3930,0
|
|
20230621,180800,1252209860,3930,3930,3930,3930,0
|
|
20230621,180700,1252209860,3930,3930,3930,3930,0
|
|
20230621,180600,1252209860,3930,3930,3930,3930,0
|
|
20230621,180500,1252209860,3930,3930,3930,3930,0
|
|
20230621,180400,1252209860,3930,3930,3930,3930,0
|
|
20230621,180300,1252209860,3930,3930,3930,3930,0
|
|
20230621,180200,1252209860,3930,3930,3930,3930,0
|
|
20230621,180100,1252209860,3930,3930,3930,3930,0
|
|
20230621,180000,1252209860,3930,3930,3930,3930,0
|
|
20230621,175900,1252209860,3930,3930,3930,3930,0
|
|
20230621,175800,1252209860,3930,3930,3930,3930,0
|
|
20230621,175700,1252209860,3930,3930,3930,3930,0
|
|
20230621,175600,1252209860,3930,3930,3930,3930,0
|
|
20230621,175500,1252209860,3930,3930,3930,3930,0
|
|
20230621,175400,1252209860,3930,3930,3930,3930,0
|
|
20230621,175300,1252209860,3930,3930,3930,3930,0
|
|
20230621,175200,1252209860,3930,3930,3930,3930,0
|
|
20230621,175100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,175000,1252209860,3930,3930,3930,3930,0
|
|
20230621,174900,1252209860,3930,3930,3930,3930,0
|
|
20230621,174800,1252209860,3930,3930,3930,3930,0
|
|
20230621,174700,1252209860,3930,3930,3930,3930,0
|
|
20230621,174600,1252209860,3930,3930,3930,3930,0
|
|
20230621,174500,1252209860,3930,3930,3930,3930,0
|
|
20230621,174400,1252209860,3930,3930,3930,3930,0
|
|
20230621,174300,1252209860,3930,3930,3930,3930,0
|
|
20230621,174200,1252209860,3930,3930,3930,3930,0
|
|
20230621,174100,1252209860,3930,3930,3930,3930,0
|
|
20230621,174000,1252209860,3930,3930,3930,3930,0
|
|
20230621,173900,1252209860,3930,3930,3930,3930,0
|
|
20230621,173800,1252209860,3930,3930,3930,3930,0
|
|
20230621,173700,1252209860,3930,3930,3930,3930,0
|
|
20230621,173600,1252209860,3930,3930,3930,3930,0
|
|
20230621,173500,1252209860,3930,3930,3930,3930,0
|
|
20230621,173400,1252209860,3930,3930,3930,3930,0
|
|
20230621,173300,1252209860,3930,3930,3930,3930,0
|
|
20230621,173200,1252209860,3930,3930,3930,3930,0
|
|
20230621,173100,1252209860,3930,3930,3930,3930,0
|
|
20230621,173000,1252209860,3930,3930,3930,3930,0
|
|
20230621,172900,1252209860,3930,3930,3930,3930,0
|
|
20230621,172800,1252209860,3930,3930,3930,3930,0
|
|
20230621,172700,1252209860,3930,3930,3930,3930,0
|
|
20230621,172600,1252209860,3930,3930,3930,3930,0
|
|
20230621,172500,1252209860,3930,3930,3930,3930,0
|
|
20230621,172400,1252209860,3930,3930,3930,3930,0
|
|
20230621,172300,1252209860,3930,3930,3930,3930,0
|
|
20230621,172200,1252209860,3930,3930,3930,3930,0
|
|
20230621,172100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,172000,1252209860,3930,3930,3930,3930,0
|
|
20230621,171900,1252209860,3930,3930,3930,3930,0
|
|
20230621,171800,1252209860,3930,3930,3930,3930,0
|
|
20230621,171700,1252209860,3930,3930,3930,3930,0
|
|
20230621,171600,1252209860,3930,3930,3930,3930,0
|
|
20230621,171500,1252209860,3930,3930,3930,3930,0
|
|
20230621,171400,1252209860,3930,3930,3930,3930,0
|
|
20230621,171300,1252209860,3930,3930,3930,3930,0
|
|
20230621,171200,1252209860,3930,3930,3930,3930,0
|
|
20230621,171100,1252209860,3930,3930,3930,3930,0
|
|
20230621,171000,1252209860,3930,3930,3930,3930,0
|
|
20230621,170900,1252209860,3930,3930,3930,3930,0
|
|
20230621,170800,1252209860,3930,3930,3930,3930,0
|
|
20230621,170700,1252209860,3930,3930,3930,3930,0
|
|
20230621,170600,1252209860,3930,3930,3930,3930,0
|
|
20230621,170500,1252209860,3930,3930,3930,3930,0
|
|
20230621,170400,1252209860,3930,3930,3930,3930,0
|
|
20230621,170300,1252209860,3930,3930,3930,3930,0
|
|
20230621,170200,1252209860,3930,3930,3930,3930,0
|
|
20230621,170100,1252209860,3930,3930,3930,3930,0
|
|
20230621,170000,1252209860,3930,3930,3930,3930,0
|
|
20230621,165900,1252209860,3930,3930,3930,3930,0
|
|
20230621,165800,1252209860,3930,3930,3930,3930,0
|
|
20230621,165700,1252209860,3930,3930,3930,3930,0
|
|
20230621,165600,1252209860,3930,3930,3930,3930,0
|
|
20230621,165500,1252209860,3930,3930,3930,3930,0
|
|
20230621,165400,1252209860,3930,3930,3930,3930,0
|
|
20230621,165300,1252209860,3930,3930,3930,3930,0
|
|
20230621,165200,1252209860,3930,3930,3930,3930,0
|
|
20230621,165100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,165000,1252209860,3930,3930,3930,3930,0
|
|
20230621,164900,1252209860,3930,3930,3930,3930,0
|
|
20230621,164800,1252209860,3930,3930,3930,3930,0
|
|
20230621,164700,1252209860,3930,3930,3930,3930,0
|
|
20230621,164600,1252209860,3930,3930,3930,3930,0
|
|
20230621,164500,1252209860,3930,3930,3930,3930,0
|
|
20230621,164400,1252209860,3930,3930,3930,3930,0
|
|
20230621,164300,1252209860,3930,3930,3930,3930,0
|
|
20230621,164200,1252209860,3930,3930,3930,3930,0
|
|
20230621,164100,1252209860,3930,3930,3930,3930,0
|
|
20230621,164000,1252209860,3930,3930,3930,3930,0
|
|
20230621,163900,1252209860,3930,3930,3930,3930,0
|
|
20230621,163800,1252209860,3930,3930,3930,3930,0
|
|
20230621,163700,1252209860,3930,3930,3930,3930,0
|
|
20230621,163600,1252209860,3930,3930,3930,3930,0
|
|
20230621,163500,1252209860,3930,3930,3930,3930,0
|
|
20230621,163400,1252209860,3930,3930,3930,3930,0
|
|
20230621,163300,1252209860,3930,3930,3930,3930,0
|
|
20230621,163200,1252209860,3930,3930,3930,3930,0
|
|
20230621,163100,1252209860,3930,3930,3930,3930,0
|
|
20230621,163000,1252209860,3930,3930,3930,3930,0
|
|
20230621,162900,1252209860,3930,3930,3930,3930,0
|
|
20230621,162800,1252209860,3930,3930,3930,3930,0
|
|
20230621,162700,1252209860,3930,3930,3930,3930,0
|
|
20230621,162600,1252209860,3930,3930,3930,3930,0
|
|
20230621,162500,1252209860,3930,3930,3930,3930,0
|
|
20230621,162400,1252209860,3930,3930,3930,3930,0
|
|
20230621,162300,1252209860,3930,3930,3930,3930,0
|
|
20230621,162200,1252209860,3930,3930,3930,3930,0
|
|
20230621,162100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,162000,1252209860,3930,3930,3930,3930,0
|
|
20230621,161900,1252209860,3930,3930,3930,3930,0
|
|
20230621,161800,1252209860,3930,3930,3930,3930,0
|
|
20230621,161700,1252209860,3930,3930,3930,3930,0
|
|
20230621,161600,1252209860,3930,3930,3930,3930,0
|
|
20230621,161500,1252209860,3930,3930,3930,3930,0
|
|
20230621,161400,1252209860,3930,3930,3930,3930,0
|
|
20230621,161300,1252209860,3930,3930,3930,3930,0
|
|
20230621,161200,1252209860,3930,3930,3930,3930,0
|
|
20230621,161100,1252209860,3930,3930,3930,3930,0
|
|
20230621,161000,1252209860,3930,3930,3930,3930,0
|
|
20230621,160900,1252209860,3930,3930,3930,3930,0
|
|
20230621,160800,1252209860,3930,3930,3930,3930,0
|
|
20230621,160700,1252209860,3930,3930,3930,3930,0
|
|
20230621,160600,1252209860,3930,3930,3930,3930,0
|
|
20230621,160500,1252209860,3930,3930,3930,3930,0
|
|
20230621,160400,1252209860,3930,3930,3930,3930,0
|
|
20230621,160300,1252209860,3930,3930,3930,3930,0
|
|
20230621,160200,1252209860,3930,3930,3930,3930,0
|
|
20230621,160100,1252209860,3930,3930,3930,3930,0
|
|
20230621,160000,1252209860,3930,3930,3930,3930,0
|
|
20230621,155900,1252209860,3930,3930,3930,3930,0
|
|
20230621,155800,1252209860,3930,3930,3930,3930,0
|
|
20230621,155700,1252209860,3930,3930,3930,3930,0
|
|
20230621,155600,1252209860,3930,3930,3930,3930,0
|
|
20230621,155500,1252209860,3930,3930,3930,3930,0
|
|
20230621,155400,1252209860,3930,3930,3930,3930,0
|
|
20230621,155300,1252209860,3930,3930,3930,3930,0
|
|
20230621,155200,1252209860,3930,3930,3930,3930,0
|
|
20230621,155100,1252209860,3930,3930,3930,3930,5386
|
|
20230621,155000,1252209860,3930,3930,3930,3930,0
|
|
20230621,154900,1252209860,3930,3930,3930,3930,0
|
|
20230621,154800,1252209860,3930,3930,3930,3930,0
|
|
20230621,154700,1252209860,3930,3930,3930,3930,0
|
|
20230621,154600,1252209860,3930,3930,3930,3930,0
|
|
20230621,154500,1252209860,3930,3930,3930,3930,0
|
|
20230621,154400,1252209860,3930,3930,3930,3930,0
|
|
20230621,154300,1252209860,3930,3930,3930,3930,0
|
|
20230621,154200,1252209860,3930,3930,3930,3930,0
|
|
20230621,154100,1252209860,3930,3930,3930,3930,0
|
|
20230621,154000,1252209860,3930,3930,3930,3930,0
|
|
20230621,153900,1252209860,3930,3930,3930,3930,0
|
|
20230621,153800,1252209860,3930,3930,3930,3930,0
|
|
20230621,153700,1252209860,3930,3930,3930,3930,0
|
|
20230621,153600,1252209860,3930,3930,3930,3930,0
|
|
20230621,153500,1252209860,3930,3930,3930,3930,0
|
|
20230621,153400,1252209860,3930,3930,3930,3930,0
|
|
20230621,153300,1252209860,3930,3930,3930,3930,0
|
|
20230621,153200,1252209860,3930,3930,3930,3930,0
|
|
20230621,153100,1252209860,3930,3930,3930,3930,0
|
|
20230621,153000,1252209860,3930,3930,3930,3930,5386
|
|
20230621,152900,1231042880,3930,3930,3930,3930,0
|
|
20230621,152800,1231042880,3930,3930,3930,3930,0
|
|
20230621,152700,1231042880,3930,3930,3930,3930,0
|
|
20230621,152600,1231042880,3930,3930,3930,3930,0
|
|
20230621,152500,1231042880,3930,3930,3930,3930,0
|
|
20230621,152400,1231042880,3930,3930,3930,3930,0
|
|
20230621,152300,1231042880,3930,3930,3930,3930,0
|
|
20230621,152200,1231042880,3930,3930,3930,3930,0
|
|
20230621,152100,1231042880,3930,3930,3930,3930,0
|
|
20230621,152000,1231042880,3930,3930,3930,3930,0
|
|
20230621,151900,1231042880,3930,3930,3935,3905,9921
|
|
20230621,151800,1192172250,3935,3930,3935,3930,1170
|
|
20230621,151700,1187574070,3935,3935,3945,3935,392
|
|
20230621,151600,1186031540,3930,3935,3935,3930,981
|
|
20230621,151500,1182175270,3935,3930,3940,3930,26
|
|
20230621,151400,1182072915,3930,3930,3930,3930,1018
|
|
20230621,151300,1178072175,3945,3950,3950,3925,7681
|
|
20230621,151200,1147840395,3950,3950,3950,3945,1756
|
|
20230621,151100,1140910410,3950,3950,3950,3950,325
|
|
20230621,151000,1139626660,3960,3955,3960,3950,3617
|
|
20230621,150900,1125338375,3955,3960,3960,3955,244
|
|
20230621,150800,1124372385,3960,3960,3960,3960,310
|
|
20230621,150700,1123144785,3960,3955,3960,3955,3428
|
|
20230621,150600,1109586490,3960,3960,3960,3960,1540
|
|
20230621,150500,1103488090,3960,3960,3965,3960,1010
|
|
20230621,150400,1099488060,3960,3960,3960,3960,10
|
|
20230621,150300,1099448460,3960,3960,3960,3960,1
|
|
20230621,150200,1099444500,3960,3960,3960,3960,400
|
|
20230621,150100,1097860500,3960,3960,3960,3960,50
|
|
20230621,150000,1097662500,3965,3965,3965,3965,3
|
|
20230621,145900,1097650605,3965,3960,3965,3960,1205
|
|
20230621,145800,1092873805,3960,3960,3960,3960,52
|
|
20230621,145700,1092667885,3960,3960,3960,3960,275
|
|
20230621,145600,1091578885,3960,3960,3965,3960,362
|
|
20230621,145500,1090145245,3965,3960,3965,3960,52
|
|
20230621,145400,1089939320,3965,3965,3965,3965,26
|
|
20230621,145300,1089836230,3965,3960,3965,3960,272
|
|
20230621,145200,1088759100,3960,3960,3965,3960,3136
|
|
20230621,145100,1076340495,3965,3965,3965,3965,5
|
|
20230621,145000,1076320670,3960,3960,3960,3960,50
|
|
20230621,144900,1076122670,3970,3965,3970,3960,1003
|
|
20230621,144800,1072141980,3965,3965,3970,3965,1005
|
|
20230621,144700,1068153945,3960,3960,3960,3960,926
|
|
20230621,144600,1064486985,3960,3960,3960,3960,300
|
|
20230621,144500,1063298985,3965,3965,3965,3965,10
|
|
20230621,144400,1063259335,3965,3960,3965,3960,326
|
|
20230621,144300,1061968370,3960,3965,3965,3960,2585
|
|
20230621,144200,1051719035,3970,3965,3970,3965,60
|
|
20230621,144100,1051480915,3965,3965,3965,3965,172
|
|
20230621,144000,1050798935,3965,3965,3970,3965,290
|
|
20230621,143900,1049647745,3965,3965,3970,3965,160
|
|
20230621,143800,1049012665,3970,3965,3970,3965,341
|
|
20230621,143700,1047660525,3965,3970,3970,3965,266
|
|
20230621,143600,1046604575,3970,3965,3970,3965,130
|
|
20230621,143500,1046088950,3965,3965,3965,3965,0
|
|
20230621,143400,1046088950,3965,3965,3965,3965,0
|
|
20230621,143300,1046088950,3965,3965,3965,3965,4
|
|
20230621,143200,1046073090,3965,3970,3970,3965,312
|
|
20230621,143100,1044834480,3970,3970,3970,3970,35
|
|
20230621,143000,1044695530,3965,3970,3970,3965,569
|
|
20230621,142900,1042436605,3970,3970,3970,3970,389
|
|
20230621,142800,1040892275,3970,3975,3975,3970,59
|
|
20230621,142700,1040657950,3970,3970,3975,3970,2064
|
|
20230621,142600,1032463820,3975,3975,3975,3975,1114
|
|
20230621,142500,1028035670,3975,3975,3975,3975,0
|
|
20230621,142400,1028035670,3975,3975,3975,3975,501
|
|
20230621,142300,1026044195,3975,3975,3975,3975,0
|
|
20230621,142200,1026044195,3975,3980,3980,3975,594
|
|
20230621,142100,1023682920,3980,3980,3980,3980,1
|
|
20230621,142000,1023678940,3975,3975,3975,3975,0
|
|
20230621,141900,1023678940,3975,3975,3975,3975,56
|
|
20230621,141800,1023456340,3980,3980,3980,3980,0
|
|
20230621,141700,1023456340,3980,3980,3980,3980,2
|
|
20230621,141600,1023448380,3980,3980,3980,3980,13
|
|
20230621,141500,1023396640,3980,3980,3980,3980,0
|
|
20230621,141400,1023396640,3980,3980,3980,3980,28
|
|
20230621,141300,1023285200,3975,3975,3975,3975,0
|
|
20230621,141200,1023285200,3975,3980,3980,3975,1925
|
|
20230621,141100,1015632315,3980,3980,3980,3980,300
|
|
20230621,141000,1014438315,3985,3980,3985,3975,64
|
|
20230621,140900,1014183595,3980,3980,3980,3980,12
|
|
20230621,140800,1014135835,3980,3980,3980,3980,3
|
|
20230621,140700,1014123895,3980,3980,3980,3980,3
|
|
20230621,140600,1014111955,3975,3980,3980,3975,1426
|
|
20230621,140500,1008441475,3980,3980,3980,3980,0
|
|
20230621,140400,1008441475,3980,3980,3980,3975,1295
|
|
20230621,140300,1003293840,3980,3980,3980,3980,1429
|
|
20230621,140200,997606420,3980,3975,3995,3975,271
|
|
20230621,140100,996527675,3975,3980,3980,3975,9301
|
|
20230621,140000,959556140,3980,3980,3980,3980,200
|
|
20230621,135900,958760140,3980,3985,3985,3980,1551
|
|
20230621,135800,952586960,3980,3980,3980,3980,100
|
|
20230621,135700,952188960,3980,3985,3985,3980,745
|
|
20230621,135600,949220330,3985,3985,3985,3985,96
|
|
20230621,135500,948837770,3985,3985,3990,3985,138
|
|
20230621,135400,948287780,3980,3980,3985,3980,1405
|
|
20230621,135300,942695875,3985,3985,3985,3985,500
|
|
20230621,135200,940703375,3985,3985,3985,3985,300
|
|
20230621,135100,939507875,3985,3985,3985,3985,0
|
|
20230621,135000,939507875,3985,3985,3985,3985,100
|
|
20230621,134900,939109375,3985,3985,3985,3985,1153
|
|
20230621,134800,934514670,3985,3980,3985,3980,5827
|
|
20230621,134700,911323205,3980,3985,3985,3980,51
|
|
20230621,134600,911119975,3985,3985,3985,3985,0
|
|
20230621,134500,911119975,3985,3985,3985,3985,0
|
|
20230621,134400,911119975,3985,3985,3985,3980,944
|
|
20230621,134300,907359405,3985,3985,3985,3985,234
|
|
20230621,134200,906426915,3985,3985,3985,3985,259
|
|
20230621,134100,905394800,3985,3985,3985,3985,500
|
|
20230621,134000,903402300,3985,3985,3985,3985,0
|
|
20230621,133900,903402300,3985,3985,3985,3985,0
|
|
20230621,133800,903402300,3985,3985,3985,3985,0
|
|
20230621,133700,903402300,3985,3990,3990,3985,1213
|
|
20230621,133600,898562450,3990,3990,3990,3990,8
|
|
20230621,133500,898530530,3990,3985,3990,3985,510
|
|
20230621,133400,896498130,3985,3985,3985,3985,300
|
|
20230621,133300,895302630,3985,3985,3985,3985,59
|
|
20230621,133200,895067515,3985,3990,3990,3985,30
|
|
20230621,133100,894947920,3990,3985,3990,3985,240
|
|
20230621,133000,893991020,3990,3990,3990,3990,1
|
|
20230621,132900,893987030,3990,3990,3990,3985,180
|
|
20230621,132800,893269080,3990,3995,3995,3990,688
|
|
20230621,132700,890522830,3995,3995,3995,3995,160
|
|
20230621,132600,889883630,3990,3990,3990,3990,514
|
|
20230621,132500,887832770,3985,3985,3985,3985,345
|
|
20230621,132400,886457945,3990,3990,3990,3990,10
|
|
20230621,132300,886418045,3990,3990,3990,3990,5
|
|
20230621,132200,886398095,3990,3990,3990,3990,3
|
|
20230621,132100,886386125,3990,3985,3990,3985,177
|
|
20230621,132000,885680045,3985,3985,3985,3985,0
|
|
20230621,131900,885680045,3985,3985,3985,3985,77
|
|
20230621,131800,885373200,3985,3985,3985,3985,0
|
|
20230621,131700,885373200,3985,3990,3990,3985,900
|
|
20230621,131600,881783620,3990,3990,3990,3990,0
|
|
20230621,131500,881783620,3990,3990,3990,3990,0
|
|
20230621,131400,881783620,3990,3990,3990,3990,0
|
|
20230621,131300,881783620,3990,3990,3990,3990,0
|
|
20230621,131200,881783620,3990,3990,3990,3990,276
|
|
20230621,131100,880682380,3995,3995,3995,3995,0
|
|
20230621,131000,880682380,3995,3995,3995,3995,994
|
|
20230621,130900,876711350,3995,3995,3995,3995,3
|
|
20230621,130800,876699365,3990,3990,3990,3990,0
|
|
20230621,130700,876699365,3990,3990,3990,3990,0
|
|
20230621,130600,876699365,3990,3990,3990,3990,200
|
|
20230621,130500,875901365,3990,3990,3990,3990,0
|
|
20230621,130400,875901365,3990,3990,3990,3990,0
|
|
20230621,130300,875901365,3990,4000,4000,3990,58
|
|
20230621,130200,875669685,3995,4000,4000,3995,98
|
|
20230621,130100,875277925,4000,4000,4000,4000,430
|
|
20230621,130000,873557925,4000,4000,4000,4000,0
|
|
20230621,125900,873557925,4000,4000,4000,4000,25
|
|
20230621,125800,873457925,4000,3995,4000,3995,2
|
|
20230621,125700,873449930,3985,3985,3985,3985,0
|
|
20230621,125600,873449930,3985,3995,3995,3985,174
|
|
20230621,125500,872756510,3990,3990,3990,3990,254
|
|
20230621,125400,871743050,4000,3985,4000,3985,16
|
|
20230621,125300,871679275,3985,3985,3990,3985,2006
|
|
20230621,125200,863684190,3995,3995,3995,3995,668
|
|
20230621,125100,861015530,3995,3990,3995,3990,840
|
|
20230621,125000,857661790,3995,3995,3995,3995,1
|
|
20230621,124900,857657795,3995,3995,3995,3995,4
|
|
20230621,124800,857641815,3995,3995,3995,3995,3
|
|
20230621,124700,857629830,3995,3995,3995,3995,252
|
|
20230621,124600,856623090,3990,3990,3990,3990,81
|
|
20230621,124500,856299900,3985,3985,3985,3985,0
|
|
20230621,124400,856299900,3985,3985,3985,3985,0
|
|
20230621,124300,856299900,3985,3990,3990,3985,1280
|
|
20230621,124200,851192920,3990,3995,3995,3990,20
|
|
20230621,124100,851113070,3995,3995,3995,3995,3
|
|
20230621,124000,851101085,3995,3995,3995,3995,0
|
|
20230621,123900,851101085,3995,3995,3995,3995,861
|
|
20230621,123800,847661390,4000,4000,4000,4000,65
|
|
20230621,123700,847401390,4000,4000,4000,4000,105
|
|
20230621,123600,846981390,4000,4000,4000,4000,3
|
|
20230621,123500,846969390,4000,4000,4000,4000,0
|
|
20230621,123400,846969390,4000,4000,4000,4000,0
|
|
20230621,123300,846969390,4000,4005,4005,4000,225
|
|
20230621,123200,846068765,3995,3995,3995,3995,0
|
|
20230621,123100,846068765,3995,3995,3995,3995,0
|
|
20230621,123000,846068765,3995,3995,3995,3995,0
|
|
20230621,122900,846068765,3995,3995,3995,3995,40
|
|
20230621,122800,845908965,3995,3995,3995,3995,0
|
|
20230621,122700,845908965,3995,4000,4000,3995,454
|
|
20230621,122600,844093035,4005,4005,4005,4005,196
|
|
20230621,122500,843308055,4005,4000,4005,4000,127
|
|
20230621,122400,842799430,4000,4000,4000,4000,516
|
|
20230621,122300,840735430,3995,3995,3995,3995,405
|
|
20230621,122200,839117455,3990,3990,3990,3990,3
|
|
20230621,122100,839105485,3995,3990,3995,3990,551
|
|
20230621,122000,836906820,3990,3985,3990,3985,158
|
|
20230621,121900,836277185,3985,3985,3985,3985,0
|
|
20230621,121800,836277185,3985,3985,3985,3985,152
|
|
20230621,121700,835671465,3985,3990,3990,3985,523
|
|
20230621,121600,833586615,3990,3990,3990,3990,0
|
|
20230621,121500,833586615,3990,3990,3990,3990,67
|
|
20230621,121400,833319285,3995,3995,3995,3995,0
|
|
20230621,121300,833319285,3995,3995,3995,3995,0
|
|
20230621,121200,833319285,3995,3995,3995,3995,844
|
|
20230621,121100,829947505,3995,3995,3995,3995,0
|
|
20230621,121000,829947505,3995,3995,3995,3995,5
|
|
20230621,120900,829927530,3995,3995,3995,3995,0
|
|
20230621,120800,829927530,3995,3995,3995,3995,201
|
|
20230621,120700,829124535,3995,3995,3995,3995,50
|
|
20230621,120600,828924785,3995,3995,3995,3995,0
|
|
20230621,120500,828924785,3995,3995,3995,3995,0
|
|
20230621,120400,828924785,3995,3995,3995,3995,0
|
|
20230621,120300,828924785,3995,3995,3995,3995,0
|
|
20230621,120200,828924785,3995,3995,3995,3995,283
|
|
20230621,120100,827794200,4000,4000,4000,4000,0
|
|
20230621,120000,827794200,4000,4000,4000,4000,0
|
|
20230621,115900,827794200,4000,4000,4000,4000,56
|
|
20230621,115800,827570200,4000,4000,4000,4000,124
|
|
20230621,115700,827074200,4000,4000,4000,4000,969
|
|
20230621,115600,823198200,3995,3995,3995,3995,0
|
|
20230621,115500,823198200,3995,3995,3995,3995,8
|
|
20230621,115400,823166240,4000,4000,4000,4000,3
|
|
20230621,115300,823154240,3995,3995,3995,3995,5
|
|
20230621,115200,823134265,3995,3990,3995,3990,1410
|
|
20230621,115100,817501680,3990,3990,3990,3990,2
|
|
20230621,115000,817493700,3990,3990,3990,3990,28
|
|
20230621,114900,817381980,3985,3990,3990,3985,200
|
|
20230621,114800,816584595,3995,3995,3995,3995,0
|
|
20230621,114700,816584595,3995,3995,3995,3995,26
|
|
20230621,114600,816480725,4000,4000,4000,4000,0
|
|
20230621,114500,816480725,4000,3995,4000,3995,173
|
|
20230621,114400,815789460,3995,3985,3995,3985,25
|
|
20230621,114300,815689635,3985,3980,3985,3980,221
|
|
20230621,114200,814808955,3985,3985,3985,3985,2
|
|
20230621,114100,814800985,3985,3985,3985,3980,560
|
|
20230621,114000,812571680,3985,3985,3985,3985,830
|
|
20230621,113900,809264130,3985,3985,3985,3985,1029
|
|
20230621,113800,805163565,3985,3985,3985,3985,302
|
|
20230621,113700,803960095,3990,3995,3995,3990,136
|
|
20230621,113600,803417450,3990,3990,3990,3990,10
|
|
20230621,113500,803377550,3985,3990,3995,3985,1654
|
|
20230621,113400,796777940,3995,4000,4000,3995,2538
|
|
20230621,113300,786638130,3995,3995,3995,3995,0
|
|
20230621,113200,786638130,3995,3995,3995,3995,0
|
|
20230621,113100,786638130,3995,3995,3995,3995,88
|
|
20230621,113000,786286570,3995,3995,3995,3995,0
|
|
20230621,112900,786286570,3995,3995,3995,3995,70
|
|
20230621,112800,786006920,3995,4000,4000,3995,657
|
|
20230621,112700,783380065,4000,4000,4000,4000,0
|
|
20230621,112600,783380065,4000,4000,4000,4000,0
|
|
20230621,112500,783380065,4000,4000,4000,4000,0
|
|
20230621,112400,783380065,4000,4000,4000,4000,400
|
|
20230621,112300,781780065,4000,4000,4000,4000,1091
|
|
20230621,112200,777416065,4000,4000,4000,4000,0
|
|
20230621,112100,777416065,4000,4000,4000,4000,259
|
|
20230621,112000,776380065,4000,4000,4000,4000,3
|
|
20230621,111900,776368065,3995,4000,4000,3995,1600
|
|
20230621,111800,769971145,4000,4000,4000,4000,475
|
|
20230621,111700,768071145,4000,4000,4000,4000,0
|
|
20230621,111600,768071145,4000,4000,4000,4000,248
|
|
20230621,111500,767079145,4000,4005,4005,4000,1332
|
|
20230621,111400,761749900,4005,4005,4005,4000,909
|
|
20230621,111300,758111820,4010,4010,4010,4010,500
|
|
20230621,111200,756106820,4010,4010,4010,4010,25
|
|
20230621,111100,756006570,4005,4005,4005,4005,278
|
|
20230621,111000,754893180,4010,4010,4010,4010,100
|
|
20230621,110900,754492180,4010,4010,4010,4010,1
|
|
20230621,110800,754488170,4005,4005,4010,4005,2242
|
|
20230621,110700,745508955,4010,4005,4010,4005,1509
|
|
20230621,110600,739458850,4010,4020,4020,4010,3285
|
|
20230621,110500,726285500,4015,4015,4030,4015,6458
|
|
20230621,110400,700311305,4015,4020,4020,4015,1869
|
|
20230621,110300,692807245,4020,4020,4020,4020,75
|
|
20230621,110200,692505745,4020,4020,4025,4020,1338
|
|
20230621,110100,687126760,4025,4020,4025,4020,1649
|
|
20230621,110000,680496040,4020,4020,4020,4020,45
|
|
20230621,105900,680315140,4020,4025,4025,4020,325
|
|
20230621,105800,679008630,4025,4020,4025,4020,463
|
|
20230621,105700,677145630,4015,4020,4020,4015,198
|
|
20230621,105600,676349805,4015,4020,4020,4015,2363
|
|
20230621,105500,666861185,4020,4020,4020,4020,149
|
|
20230621,105400,666262205,4015,4020,4020,4015,577
|
|
20230621,105300,663943815,4020,4015,4020,4015,1693
|
|
20230621,105200,657140690,4015,4015,4015,4015,875
|
|
20230621,105100,653627565,4015,4015,4015,4015,0
|
|
20230621,105000,653627565,4015,4020,4020,4015,2299
|
|
20230621,104900,644396830,4020,4020,4020,4020,254
|
|
20230621,104800,643375750,4020,4015,4035,4015,3891
|
|
20230621,104700,627722955,4020,4020,4020,4020,70
|
|
20230621,104600,627441555,4020,4025,4025,4020,323
|
|
20230621,104500,626142945,4025,4025,4030,4015,3280
|
|
20230621,104400,612950710,4025,4025,4030,4025,1075
|
|
20230621,104300,608623565,4025,4025,4040,4025,4139
|
|
20230621,104200,591942870,4035,4025,4035,4020,1761
|
|
20230621,104100,584851000,4025,4035,4040,4025,2270
|
|
20230621,104000,575689390,4035,4030,4035,4030,6281
|
|
20230621,103900,550363320,4030,4015,4030,4015,3429
|
|
20230621,103800,536564140,4015,4020,4020,4015,1037
|
|
20230621,103700,532400460,4025,4020,4025,4010,1422
|
|
20230621,103600,526690675,4020,4005,4020,4005,1389
|
|
20230621,103500,521120725,4010,4025,4030,4010,7945
|
|
20230621,103400,489161840,4025,4015,4025,4010,5730
|
|
20230621,103300,466126135,4015,4010,4015,4010,4034
|
|
20230621,103200,449937795,4010,4010,4010,4010,149
|
|
20230621,103100,449340305,4010,3990,4010,3980,3270
|
|
20230621,103000,436251025,3990,3985,3990,3980,900
|
|
20230621,102900,432666140,4000,3985,4000,3980,498
|
|
20230621,102800,430681990,4000,3985,4000,3985,10
|
|
20230621,102700,430642125,3985,3985,3990,3985,2197
|
|
20230621,102600,421887055,3985,3985,3985,3985,2321
|
|
20230621,102500,412637870,3985,3990,3995,3985,865
|
|
20230621,102400,409189470,3990,3990,3990,3990,100
|
|
20230621,102300,408790470,3990,3980,3990,3980,1963
|
|
20230621,102200,400974435,3980,3980,3980,3980,75
|
|
20230621,102100,400675935,3985,3980,3985,3980,3011
|
|
20230621,102000,388680620,3980,3980,3980,3975,962
|
|
20230621,101900,384851865,3980,3980,3980,3980,0
|
|
20230621,101800,384851865,3980,3980,3980,3980,926
|
|
20230621,101700,381166385,3980,3980,3980,3980,4
|
|
20230621,101600,381150465,3980,3980,3980,3975,2170
|
|
20230621,101500,372515205,3980,3985,3985,3980,808
|
|
20230621,101400,369298830,4005,4005,4005,4005,0
|
|
20230621,101300,369298830,4005,4005,4005,4005,1
|
|
20230621,101200,369294825,3985,4000,4005,3985,2702
|
|
20230621,101100,358519820,3980,3980,3980,3980,0
|
|
20230621,101000,358519820,3980,3980,3980,3980,1499
|
|
20230621,100900,352553800,3980,3980,3985,3980,501
|
|
20230621,100800,350559815,3985,3985,3985,3980,5211
|
|
20230621,100700,329801865,3990,3990,3990,3990,732
|
|
20230621,100600,326881185,3990,3990,3990,3990,150
|
|
20230621,100500,326282685,4000,4000,4000,4000,0
|
|
20230621,100400,326282685,4000,4000,4000,4000,2
|
|
20230621,100300,326274685,4000,4000,4000,4000,0
|
|
20230621,100200,326274685,4000,4000,4010,4000,663
|
|
20230621,100100,323622675,4000,3990,4000,3990,68
|
|
20230621,100000,323351295,3990,3995,3995,3990,55
|
|
20230621,095900,323131830,3990,3990,3990,3990,205
|
|
20230621,095800,322313880,3990,4000,4000,3990,184
|
|
20230621,095700,321579710,3990,3995,4000,3990,3717
|
|
20230621,095600,306748025,3995,4000,4000,3995,1159
|
|
20230621,095500,302112315,4005,4005,4005,4000,614
|
|
20230621,095400,299653445,4010,4010,4010,4005,669
|
|
20230621,095300,296970785,4000,4000,4000,4000,0
|
|
20230621,095200,296970785,4000,4000,4000,4000,61
|
|
20230621,095100,296726785,4000,4010,4015,4000,1436
|
|
20230621,095000,290967295,4010,4000,4010,4000,3693
|
|
20230621,094900,276169715,4000,4000,4000,4000,154
|
|
20230621,094800,275553715,4000,4000,4000,3995,819
|
|
20230621,094700,272277965,4000,3985,4000,3985,1606
|
|
20230621,094600,265862515,3990,3985,3990,3985,805
|
|
20230621,094500,262650590,3985,3975,3985,3975,18
|
|
20230621,094400,262578935,3975,3975,3975,3975,0
|
|
20230621,094300,262578935,3975,3975,3975,3975,2410
|
|
20230621,094200,252999185,3975,3990,3990,3975,2297
|
|
20230621,094100,243868310,3990,3990,3990,3975,12376
|
|
20230621,094000,194617265,3995,3995,3995,3995,91
|
|
20230621,093900,194253720,3995,3995,3995,3990,56
|
|
20230621,093800,194030250,3995,3990,3995,3990,1022
|
|
20230621,093700,189952360,3990,3995,3995,3990,1479
|
|
20230621,093600,184044250,3995,3995,3995,3995,855
|
|
20230621,093500,180628525,3995,3995,3995,3995,14
|
|
20230621,093400,180572595,3995,3990,3995,3990,141
|
|
20230621,093300,180009950,3990,3995,3995,3990,40
|
|
20230621,093200,179850340,3990,3990,3990,3990,438
|
|
20230621,093100,178102720,3990,3985,3990,3980,38
|
|
20230621,093000,177951195,3985,3980,3985,3980,1040
|
|
20230621,092900,173808995,3975,3985,3985,3975,3976
|
|
20230621,092800,157997650,3980,3980,3985,3980,647
|
|
20230621,092700,155422315,3980,3980,3985,3980,1011
|
|
20230621,092600,151394765,3985,3980,3985,3980,1130
|
|
20230621,092500,146897320,3980,3985,3985,3980,1594
|
|
20230621,092400,140545495,3985,3990,3990,3985,729
|
|
20230621,092300,137638905,3985,3980,3985,3980,468
|
|
20230621,092200,135775830,3985,3985,3985,3980,249
|
|
20230621,092100,134784575,3985,3980,3985,3980,252
|
|
20230621,092000,133781590,3985,3990,3990,3980,572
|
|
20230621,091900,131502015,3990,3980,3990,3980,3034
|
|
20230621,091800,119424915,3975,3975,3980,3975,260
|
|
20230621,091700,118391390,3980,3980,3980,3975,2483
|
|
20230621,091600,108511050,3980,3980,3980,3980,30
|
|
20230621,091500,108391650,3980,3980,3980,3980,732
|
|
20230621,091400,105478290,3985,3980,3985,3980,1005
|
|
20230621,091300,101478365,3980,3985,3985,3980,301
|
|
20230621,091200,100279885,3985,3985,3985,3985,2
|
|
20230621,091100,100271915,3980,3985,3985,3980,614
|
|
20230621,091000,97828120,3985,3990,3990,3985,2011
|
|
20230621,090900,89813595,3990,3990,3990,3990,5
|
|
20230621,090800,89793645,3995,3990,3995,3985,600
|
|
20230621,090700,87402585,3985,3985,3995,3985,1332
|
|
20230621,090600,82094555,3985,3980,3985,3980,425
|
|
20230621,090500,80402630,3980,3990,3990,3980,10218
|
|
20230621,090400,39733485,3990,3990,3990,3980,1952
|
|
20230621,090300,31953610,3990,3985,3990,3980,2775
|
|
20230621,090200,20890450,3980,3995,3995,3980,1790
|
|
20230621,090100,13752235,4000,4005,4010,3995,1351
|
|
20230621,090000,8345520,4005,4015,4015,4000,2081
|