839 lines
41 KiB
CSV
839 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,225600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,225500,2796592580,9640,9640,9640,9640,0
|
|
20230621,225400,2796592580,9640,9640,9640,9640,0
|
|
20230621,225300,2796592580,9640,9640,9640,9640,0
|
|
20230621,225200,2796592580,9640,9640,9640,9640,0
|
|
20230621,225100,2796592580,9640,9640,9640,9640,0
|
|
20230621,225000,2796592580,9640,9640,9640,9640,0
|
|
20230621,224900,2796592580,9640,9640,9640,9640,0
|
|
20230621,224800,2796592580,9640,9640,9640,9640,0
|
|
20230621,224700,2796592580,9640,9640,9640,9640,0
|
|
20230621,224600,2796592580,9640,9640,9640,9640,0
|
|
20230621,224500,2796592580,9640,9640,9640,9640,0
|
|
20230621,224400,2796592580,9640,9640,9640,9640,0
|
|
20230621,224300,2796592580,9640,9640,9640,9640,0
|
|
20230621,224200,2796592580,9640,9640,9640,9640,0
|
|
20230621,224100,2796592580,9640,9640,9640,9640,0
|
|
20230621,224000,2796592580,9640,9640,9640,9640,0
|
|
20230621,223900,2796592580,9640,9640,9640,9640,0
|
|
20230621,223800,2796592580,9640,9640,9640,9640,0
|
|
20230621,223700,2796592580,9640,9640,9640,9640,0
|
|
20230621,223600,2796592580,9640,9640,9640,9640,0
|
|
20230621,223500,2796592580,9640,9640,9640,9640,0
|
|
20230621,223400,2796592580,9640,9640,9640,9640,0
|
|
20230621,223300,2796592580,9640,9640,9640,9640,0
|
|
20230621,223200,2796592580,9640,9640,9640,9640,0
|
|
20230621,223100,2796592580,9640,9640,9640,9640,0
|
|
20230621,223000,2796592580,9640,9640,9640,9640,0
|
|
20230621,222900,2796592580,9640,9640,9640,9640,0
|
|
20230621,222800,2796592580,9640,9640,9640,9640,0
|
|
20230621,222700,2796592580,9640,9640,9640,9640,0
|
|
20230621,222600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,222500,2796592580,9640,9640,9640,9640,0
|
|
20230621,222400,2796592580,9640,9640,9640,9640,0
|
|
20230621,222300,2796592580,9640,9640,9640,9640,0
|
|
20230621,222200,2796592580,9640,9640,9640,9640,0
|
|
20230621,222100,2796592580,9640,9640,9640,9640,0
|
|
20230621,222000,2796592580,9640,9640,9640,9640,0
|
|
20230621,221900,2796592580,9640,9640,9640,9640,0
|
|
20230621,221800,2796592580,9640,9640,9640,9640,0
|
|
20230621,221700,2796592580,9640,9640,9640,9640,0
|
|
20230621,221600,2796592580,9640,9640,9640,9640,0
|
|
20230621,221500,2796592580,9640,9640,9640,9640,0
|
|
20230621,221400,2796592580,9640,9640,9640,9640,0
|
|
20230621,221300,2796592580,9640,9640,9640,9640,0
|
|
20230621,221200,2796592580,9640,9640,9640,9640,0
|
|
20230621,221100,2796592580,9640,9640,9640,9640,0
|
|
20230621,221000,2796592580,9640,9640,9640,9640,0
|
|
20230621,220900,2796592580,9640,9640,9640,9640,0
|
|
20230621,220800,2796592580,9640,9640,9640,9640,0
|
|
20230621,220700,2796592580,9640,9640,9640,9640,0
|
|
20230621,220600,2796592580,9640,9640,9640,9640,0
|
|
20230621,220500,2796592580,9640,9640,9640,9640,0
|
|
20230621,220400,2796592580,9640,9640,9640,9640,0
|
|
20230621,220300,2796592580,9640,9640,9640,9640,0
|
|
20230621,220200,2796592580,9640,9640,9640,9640,0
|
|
20230621,220100,2796592580,9640,9640,9640,9640,0
|
|
20230621,220000,2796592580,9640,9640,9640,9640,0
|
|
20230621,215900,2796592580,9640,9640,9640,9640,0
|
|
20230621,215800,2796592580,9640,9640,9640,9640,0
|
|
20230621,215700,2796592580,9640,9640,9640,9640,0
|
|
20230621,215600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,215500,2796592580,9640,9640,9640,9640,0
|
|
20230621,215400,2796592580,9640,9640,9640,9640,0
|
|
20230621,215300,2796592580,9640,9640,9640,9640,0
|
|
20230621,215200,2796592580,9640,9640,9640,9640,0
|
|
20230621,215100,2796592580,9640,9640,9640,9640,0
|
|
20230621,215000,2796592580,9640,9640,9640,9640,0
|
|
20230621,214900,2796592580,9640,9640,9640,9640,0
|
|
20230621,214800,2796592580,9640,9640,9640,9640,0
|
|
20230621,214700,2796592580,9640,9640,9640,9640,0
|
|
20230621,214600,2796592580,9640,9640,9640,9640,0
|
|
20230621,214500,2796592580,9640,9640,9640,9640,0
|
|
20230621,214400,2796592580,9640,9640,9640,9640,0
|
|
20230621,214300,2796592580,9640,9640,9640,9640,0
|
|
20230621,214200,2796592580,9640,9640,9640,9640,0
|
|
20230621,214100,2796592580,9640,9640,9640,9640,0
|
|
20230621,214000,2796592580,9640,9640,9640,9640,0
|
|
20230621,213900,2796592580,9640,9640,9640,9640,0
|
|
20230621,213800,2796592580,9640,9640,9640,9640,0
|
|
20230621,213700,2796592580,9640,9640,9640,9640,0
|
|
20230621,213600,2796592580,9640,9640,9640,9640,0
|
|
20230621,213500,2796592580,9640,9640,9640,9640,0
|
|
20230621,213400,2796592580,9640,9640,9640,9640,0
|
|
20230621,213300,2796592580,9640,9640,9640,9640,0
|
|
20230621,213200,2796592580,9640,9640,9640,9640,0
|
|
20230621,213100,2796592580,9640,9640,9640,9640,0
|
|
20230621,213000,2796592580,9640,9640,9640,9640,0
|
|
20230621,212900,2796592580,9640,9640,9640,9640,0
|
|
20230621,212800,2796592580,9640,9640,9640,9640,0
|
|
20230621,212700,2796592580,9640,9640,9640,9640,0
|
|
20230621,212600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,212500,2796592580,9640,9640,9640,9640,0
|
|
20230621,212400,2796592580,9640,9640,9640,9640,0
|
|
20230621,212300,2796592580,9640,9640,9640,9640,0
|
|
20230621,212200,2796592580,9640,9640,9640,9640,0
|
|
20230621,212100,2796592580,9640,9640,9640,9640,0
|
|
20230621,212000,2796592580,9640,9640,9640,9640,0
|
|
20230621,211900,2796592580,9640,9640,9640,9640,0
|
|
20230621,211800,2796592580,9640,9640,9640,9640,0
|
|
20230621,211700,2796592580,9640,9640,9640,9640,0
|
|
20230621,211600,2796592580,9640,9640,9640,9640,0
|
|
20230621,211500,2796592580,9640,9640,9640,9640,0
|
|
20230621,211400,2796592580,9640,9640,9640,9640,0
|
|
20230621,211300,2796592580,9640,9640,9640,9640,0
|
|
20230621,211200,2796592580,9640,9640,9640,9640,0
|
|
20230621,211100,2796592580,9640,9640,9640,9640,0
|
|
20230621,211000,2796592580,9640,9640,9640,9640,0
|
|
20230621,210900,2796592580,9640,9640,9640,9640,0
|
|
20230621,210800,2796592580,9640,9640,9640,9640,0
|
|
20230621,210700,2796592580,9640,9640,9640,9640,0
|
|
20230621,210600,2796592580,9640,9640,9640,9640,0
|
|
20230621,210500,2796592580,9640,9640,9640,9640,0
|
|
20230621,210400,2796592580,9640,9640,9640,9640,0
|
|
20230621,210300,2796592580,9640,9640,9640,9640,0
|
|
20230621,210200,2796592580,9640,9640,9640,9640,0
|
|
20230621,210100,2796592580,9640,9640,9640,9640,0
|
|
20230621,210000,2796592580,9640,9640,9640,9640,0
|
|
20230621,205900,2796592580,9640,9640,9640,9640,0
|
|
20230621,205800,2796592580,9640,9640,9640,9640,0
|
|
20230621,205700,2796592580,9640,9640,9640,9640,0
|
|
20230621,205600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,205500,2796592580,9640,9640,9640,9640,0
|
|
20230621,205400,2796592580,9640,9640,9640,9640,0
|
|
20230621,205300,2796592580,9640,9640,9640,9640,0
|
|
20230621,205200,2796592580,9640,9640,9640,9640,0
|
|
20230621,205100,2796592580,9640,9640,9640,9640,0
|
|
20230621,205000,2796592580,9640,9640,9640,9640,0
|
|
20230621,204900,2796592580,9640,9640,9640,9640,0
|
|
20230621,204800,2796592580,9640,9640,9640,9640,0
|
|
20230621,204700,2796592580,9640,9640,9640,9640,0
|
|
20230621,204600,2796592580,9640,9640,9640,9640,0
|
|
20230621,204500,2796592580,9640,9640,9640,9640,0
|
|
20230621,204400,2796592580,9640,9640,9640,9640,0
|
|
20230621,204300,2796592580,9640,9640,9640,9640,0
|
|
20230621,204200,2796592580,9640,9640,9640,9640,0
|
|
20230621,204100,2796592580,9640,9640,9640,9640,0
|
|
20230621,204000,2796592580,9640,9640,9640,9640,0
|
|
20230621,203900,2796592580,9640,9640,9640,9640,0
|
|
20230621,203800,2796592580,9640,9640,9640,9640,0
|
|
20230621,203700,2796592580,9640,9640,9640,9640,0
|
|
20230621,203600,2796592580,9640,9640,9640,9640,0
|
|
20230621,203500,2796592580,9640,9640,9640,9640,0
|
|
20230621,203400,2796592580,9640,9640,9640,9640,0
|
|
20230621,203300,2796592580,9640,9640,9640,9640,0
|
|
20230621,203200,2796592580,9640,9640,9640,9640,0
|
|
20230621,203100,2796592580,9640,9640,9640,9640,0
|
|
20230621,203000,2796592580,9640,9640,9640,9640,0
|
|
20230621,202900,2796592580,9640,9640,9640,9640,0
|
|
20230621,202800,2796592580,9640,9640,9640,9640,0
|
|
20230621,202700,2796592580,9640,9640,9640,9640,0
|
|
20230621,202600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,202500,2796592580,9640,9640,9640,9640,0
|
|
20230621,202400,2796592580,9640,9640,9640,9640,0
|
|
20230621,202300,2796592580,9640,9640,9640,9640,0
|
|
20230621,202200,2796592580,9640,9640,9640,9640,0
|
|
20230621,202100,2796592580,9640,9640,9640,9640,0
|
|
20230621,202000,2796592580,9640,9640,9640,9640,0
|
|
20230621,201900,2796592580,9640,9640,9640,9640,0
|
|
20230621,201800,2796592580,9640,9640,9640,9640,0
|
|
20230621,201700,2796592580,9640,9640,9640,9640,0
|
|
20230621,201600,2796592580,9640,9640,9640,9640,0
|
|
20230621,201500,2796592580,9640,9640,9640,9640,0
|
|
20230621,201400,2796592580,9640,9640,9640,9640,0
|
|
20230621,201300,2796592580,9640,9640,9640,9640,0
|
|
20230621,201200,2796592580,9640,9640,9640,9640,0
|
|
20230621,201100,2796592580,9640,9640,9640,9640,0
|
|
20230621,201000,2796592580,9640,9640,9640,9640,0
|
|
20230621,200900,2796592580,9640,9640,9640,9640,0
|
|
20230621,200800,2796592580,9640,9640,9640,9640,0
|
|
20230621,200700,2796592580,9640,9640,9640,9640,0
|
|
20230621,200600,2796592580,9640,9640,9640,9640,0
|
|
20230621,200500,2796592580,9640,9640,9640,9640,0
|
|
20230621,200400,2796592580,9640,9640,9640,9640,0
|
|
20230621,200300,2796592580,9640,9640,9640,9640,0
|
|
20230621,200200,2796592580,9640,9640,9640,9640,0
|
|
20230621,200100,2796592580,9640,9640,9640,9640,0
|
|
20230621,200000,2796592580,9640,9640,9640,9640,0
|
|
20230621,195900,2796592580,9640,9640,9640,9640,0
|
|
20230621,195800,2796592580,9640,9640,9640,9640,0
|
|
20230621,195700,2796592580,9640,9640,9640,9640,0
|
|
20230621,195600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,195500,2796592580,9640,9640,9640,9640,0
|
|
20230621,195400,2796592580,9640,9640,9640,9640,0
|
|
20230621,195300,2796592580,9640,9640,9640,9640,0
|
|
20230621,195200,2796592580,9640,9640,9640,9640,0
|
|
20230621,195100,2796592580,9640,9640,9640,9640,0
|
|
20230621,195000,2796592580,9640,9640,9640,9640,0
|
|
20230621,194900,2796592580,9640,9640,9640,9640,0
|
|
20230621,194800,2796592580,9640,9640,9640,9640,0
|
|
20230621,194700,2796592580,9640,9640,9640,9640,0
|
|
20230621,194600,2796592580,9640,9640,9640,9640,0
|
|
20230621,194500,2796592580,9640,9640,9640,9640,0
|
|
20230621,194400,2796592580,9640,9640,9640,9640,0
|
|
20230621,194300,2796592580,9640,9640,9640,9640,0
|
|
20230621,194200,2796592580,9640,9640,9640,9640,0
|
|
20230621,194100,2796592580,9640,9640,9640,9640,0
|
|
20230621,194000,2796592580,9640,9640,9640,9640,0
|
|
20230621,193900,2796592580,9640,9640,9640,9640,0
|
|
20230621,193800,2796592580,9640,9640,9640,9640,0
|
|
20230621,193700,2796592580,9640,9640,9640,9640,0
|
|
20230621,193600,2796592580,9640,9640,9640,9640,0
|
|
20230621,193500,2796592580,9640,9640,9640,9640,0
|
|
20230621,193400,2796592580,9640,9640,9640,9640,0
|
|
20230621,193300,2796592580,9640,9640,9640,9640,0
|
|
20230621,193200,2796592580,9640,9640,9640,9640,0
|
|
20230621,193100,2796592580,9640,9640,9640,9640,0
|
|
20230621,193000,2796592580,9640,9640,9640,9640,0
|
|
20230621,192900,2796592580,9640,9640,9640,9640,0
|
|
20230621,192800,2796592580,9640,9640,9640,9640,0
|
|
20230621,192700,2796592580,9640,9640,9640,9640,0
|
|
20230621,192600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,192500,2796592580,9640,9640,9640,9640,0
|
|
20230621,192400,2796592580,9640,9640,9640,9640,0
|
|
20230621,192300,2796592580,9640,9640,9640,9640,0
|
|
20230621,192200,2796592580,9640,9640,9640,9640,0
|
|
20230621,192100,2796592580,9640,9640,9640,9640,0
|
|
20230621,192000,2796592580,9640,9640,9640,9640,0
|
|
20230621,191900,2796592580,9640,9640,9640,9640,0
|
|
20230621,191800,2796592580,9640,9640,9640,9640,0
|
|
20230621,191700,2796592580,9640,9640,9640,9640,0
|
|
20230621,191600,2796592580,9640,9640,9640,9640,0
|
|
20230621,191500,2796592580,9640,9640,9640,9640,0
|
|
20230621,191400,2796592580,9640,9640,9640,9640,0
|
|
20230621,191300,2796592580,9640,9640,9640,9640,0
|
|
20230621,191200,2796592580,9640,9640,9640,9640,0
|
|
20230621,191100,2796592580,9640,9640,9640,9640,0
|
|
20230621,191000,2796592580,9640,9640,9640,9640,0
|
|
20230621,190900,2796592580,9640,9640,9640,9640,0
|
|
20230621,190800,2796592580,9640,9640,9640,9640,0
|
|
20230621,190700,2796592580,9640,9640,9640,9640,0
|
|
20230621,190600,2796592580,9640,9640,9640,9640,0
|
|
20230621,190500,2796592580,9640,9640,9640,9640,0
|
|
20230621,190400,2796592580,9640,9640,9640,9640,0
|
|
20230621,190300,2796592580,9640,9640,9640,9640,0
|
|
20230621,190200,2796592580,9640,9640,9640,9640,0
|
|
20230621,190100,2796592580,9640,9640,9640,9640,0
|
|
20230621,190000,2796592580,9640,9640,9640,9640,0
|
|
20230621,185900,2796592580,9640,9640,9640,9640,0
|
|
20230621,185800,2796592580,9640,9640,9640,9640,0
|
|
20230621,185700,2796592580,9640,9640,9640,9640,0
|
|
20230621,185600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,185500,2796592580,9640,9640,9640,9640,0
|
|
20230621,185400,2796592580,9640,9640,9640,9640,0
|
|
20230621,185300,2796592580,9640,9640,9640,9640,0
|
|
20230621,185200,2796592580,9640,9640,9640,9640,0
|
|
20230621,185100,2796592580,9640,9640,9640,9640,0
|
|
20230621,185000,2796592580,9640,9640,9640,9640,0
|
|
20230621,184900,2796592580,9640,9640,9640,9640,0
|
|
20230621,184800,2796592580,9640,9640,9640,9640,0
|
|
20230621,184700,2796592580,9640,9640,9640,9640,0
|
|
20230621,184600,2796592580,9640,9640,9640,9640,0
|
|
20230621,184500,2796592580,9640,9640,9640,9640,0
|
|
20230621,184400,2796592580,9640,9640,9640,9640,0
|
|
20230621,184300,2796592580,9640,9640,9640,9640,0
|
|
20230621,184200,2796592580,9640,9640,9640,9640,0
|
|
20230621,184100,2796592580,9640,9640,9640,9640,0
|
|
20230621,184000,2796592580,9640,9640,9640,9640,0
|
|
20230621,183900,2796592580,9640,9640,9640,9640,0
|
|
20230621,183800,2796592580,9640,9640,9640,9640,0
|
|
20230621,183700,2796592580,9640,9640,9640,9640,0
|
|
20230621,183600,2796592580,9640,9640,9640,9640,0
|
|
20230621,183500,2796592580,9640,9640,9640,9640,0
|
|
20230621,183400,2796592580,9640,9640,9640,9640,0
|
|
20230621,183300,2796592580,9640,9640,9640,9640,0
|
|
20230621,183200,2796592580,9640,9640,9640,9640,0
|
|
20230621,183100,2796592580,9640,9640,9640,9640,0
|
|
20230621,183000,2796592580,9640,9640,9640,9640,0
|
|
20230621,182900,2796592580,9640,9640,9640,9640,0
|
|
20230621,182800,2796592580,9640,9640,9640,9640,0
|
|
20230621,182700,2796592580,9640,9640,9640,9640,0
|
|
20230621,182600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,182500,2796592580,9640,9640,9640,9640,0
|
|
20230621,182400,2796592580,9640,9640,9640,9640,0
|
|
20230621,182300,2796592580,9640,9640,9640,9640,0
|
|
20230621,182200,2796592580,9640,9640,9640,9640,0
|
|
20230621,182100,2796592580,9640,9640,9640,9640,0
|
|
20230621,182000,2796592580,9640,9640,9640,9640,0
|
|
20230621,181900,2796592580,9640,9640,9640,9640,0
|
|
20230621,181800,2796592580,9640,9640,9640,9640,0
|
|
20230621,181700,2796592580,9640,9640,9640,9640,0
|
|
20230621,181600,2796592580,9640,9640,9640,9640,0
|
|
20230621,181500,2796592580,9640,9640,9640,9640,0
|
|
20230621,181400,2796592580,9640,9640,9640,9640,0
|
|
20230621,181300,2796592580,9640,9640,9640,9640,0
|
|
20230621,181200,2796592580,9640,9640,9640,9640,0
|
|
20230621,181100,2796592580,9640,9640,9640,9640,0
|
|
20230621,181000,2796592580,9640,9640,9640,9640,0
|
|
20230621,180900,2796592580,9640,9640,9640,9640,0
|
|
20230621,180800,2796592580,9640,9640,9640,9640,0
|
|
20230621,180700,2796592580,9640,9640,9640,9640,0
|
|
20230621,180600,2796592580,9640,9640,9640,9640,0
|
|
20230621,180500,2796592580,9640,9640,9640,9640,0
|
|
20230621,180400,2796592580,9640,9640,9640,9640,0
|
|
20230621,180300,2796592580,9640,9640,9640,9640,0
|
|
20230621,180200,2796592580,9640,9640,9640,9640,0
|
|
20230621,180100,2796592580,9640,9640,9640,9640,0
|
|
20230621,180000,2796592580,9640,9640,9640,9640,0
|
|
20230621,175900,2796592580,9640,9640,9640,9640,0
|
|
20230621,175800,2796592580,9640,9640,9640,9640,0
|
|
20230621,175700,2796592580,9640,9640,9640,9640,0
|
|
20230621,175600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,175500,2796592580,9640,9640,9640,9640,0
|
|
20230621,175400,2796592580,9640,9640,9640,9640,0
|
|
20230621,175300,2796592580,9640,9640,9640,9640,0
|
|
20230621,175200,2796592580,9640,9640,9640,9640,0
|
|
20230621,175100,2796592580,9640,9640,9640,9640,0
|
|
20230621,175000,2796592580,9640,9640,9640,9640,0
|
|
20230621,174900,2796592580,9640,9640,9640,9640,0
|
|
20230621,174800,2796592580,9640,9640,9640,9640,0
|
|
20230621,174700,2796592580,9640,9640,9640,9640,0
|
|
20230621,174600,2796592580,9640,9640,9640,9640,0
|
|
20230621,174500,2796592580,9640,9640,9640,9640,0
|
|
20230621,174400,2796592580,9640,9640,9640,9640,0
|
|
20230621,174300,2796592580,9640,9640,9640,9640,0
|
|
20230621,174200,2796592580,9640,9640,9640,9640,0
|
|
20230621,174100,2796592580,9640,9640,9640,9640,0
|
|
20230621,174000,2796592580,9640,9640,9640,9640,0
|
|
20230621,173900,2796592580,9640,9640,9640,9640,0
|
|
20230621,173800,2796592580,9640,9640,9640,9640,0
|
|
20230621,173700,2796592580,9640,9640,9640,9640,0
|
|
20230621,173600,2796592580,9640,9640,9640,9640,0
|
|
20230621,173500,2796592580,9640,9640,9640,9640,0
|
|
20230621,173400,2796592580,9640,9640,9640,9640,0
|
|
20230621,173300,2796592580,9640,9640,9640,9640,0
|
|
20230621,173200,2796592580,9640,9640,9640,9640,0
|
|
20230621,173100,2796592580,9640,9640,9640,9640,0
|
|
20230621,173000,2796592580,9640,9640,9640,9640,0
|
|
20230621,172900,2796592580,9640,9640,9640,9640,0
|
|
20230621,172800,2796592580,9640,9640,9640,9640,0
|
|
20230621,172700,2796592580,9640,9640,9640,9640,0
|
|
20230621,172600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,172500,2796592580,9640,9640,9640,9640,0
|
|
20230621,172400,2796592580,9640,9640,9640,9640,0
|
|
20230621,172300,2796592580,9640,9640,9640,9640,0
|
|
20230621,172200,2796592580,9640,9640,9640,9640,0
|
|
20230621,172100,2796592580,9640,9640,9640,9640,0
|
|
20230621,172000,2796592580,9640,9640,9640,9640,0
|
|
20230621,171900,2796592580,9640,9640,9640,9640,0
|
|
20230621,171800,2796592580,9640,9640,9640,9640,0
|
|
20230621,171700,2796592580,9640,9640,9640,9640,0
|
|
20230621,171600,2796592580,9640,9640,9640,9640,0
|
|
20230621,171500,2796592580,9640,9640,9640,9640,0
|
|
20230621,171400,2796592580,9640,9640,9640,9640,0
|
|
20230621,171300,2796592580,9640,9640,9640,9640,0
|
|
20230621,171200,2796592580,9640,9640,9640,9640,0
|
|
20230621,171100,2796592580,9640,9640,9640,9640,0
|
|
20230621,171000,2796592580,9640,9640,9640,9640,0
|
|
20230621,170900,2796592580,9640,9640,9640,9640,0
|
|
20230621,170800,2796592580,9640,9640,9640,9640,0
|
|
20230621,170700,2796592580,9640,9640,9640,9640,0
|
|
20230621,170600,2796592580,9640,9640,9640,9640,0
|
|
20230621,170500,2796592580,9640,9640,9640,9640,0
|
|
20230621,170400,2796592580,9640,9640,9640,9640,0
|
|
20230621,170300,2796592580,9640,9640,9640,9640,0
|
|
20230621,170200,2796592580,9640,9640,9640,9640,0
|
|
20230621,170100,2796592580,9640,9640,9640,9640,0
|
|
20230621,170000,2796592580,9640,9640,9640,9640,0
|
|
20230621,165900,2796592580,9640,9640,9640,9640,0
|
|
20230621,165800,2796592580,9640,9640,9640,9640,0
|
|
20230621,165700,2796592580,9640,9640,9640,9640,0
|
|
20230621,165600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,165500,2796592580,9640,9640,9640,9640,0
|
|
20230621,165400,2796592580,9640,9640,9640,9640,0
|
|
20230621,165300,2796592580,9640,9640,9640,9640,0
|
|
20230621,165200,2796592580,9640,9640,9640,9640,0
|
|
20230621,165100,2796592580,9640,9640,9640,9640,0
|
|
20230621,165000,2796592580,9640,9640,9640,9640,0
|
|
20230621,164900,2796592580,9640,9640,9640,9640,0
|
|
20230621,164800,2796592580,9640,9640,9640,9640,0
|
|
20230621,164700,2796592580,9640,9640,9640,9640,0
|
|
20230621,164600,2796592580,9640,9640,9640,9640,0
|
|
20230621,164500,2796592580,9640,9640,9640,9640,0
|
|
20230621,164400,2796592580,9640,9640,9640,9640,0
|
|
20230621,164300,2796592580,9640,9640,9640,9640,0
|
|
20230621,164200,2796592580,9640,9640,9640,9640,0
|
|
20230621,164100,2796592580,9640,9640,9640,9640,0
|
|
20230621,164000,2796592580,9640,9640,9640,9640,0
|
|
20230621,163900,2796592580,9640,9640,9640,9640,0
|
|
20230621,163800,2796592580,9640,9640,9640,9640,0
|
|
20230621,163700,2796592580,9640,9640,9640,9640,0
|
|
20230621,163600,2796592580,9640,9640,9640,9640,0
|
|
20230621,163500,2796592580,9640,9640,9640,9640,0
|
|
20230621,163400,2796592580,9640,9640,9640,9640,0
|
|
20230621,163300,2796592580,9640,9640,9640,9640,0
|
|
20230621,163200,2796592580,9640,9640,9640,9640,0
|
|
20230621,163100,2796592580,9640,9640,9640,9640,0
|
|
20230621,163000,2796592580,9640,9640,9640,9640,0
|
|
20230621,162900,2796592580,9640,9640,9640,9640,0
|
|
20230621,162800,2796592580,9640,9640,9640,9640,0
|
|
20230621,162700,2796592580,9640,9640,9640,9640,0
|
|
20230621,162600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,162500,2796592580,9640,9640,9640,9640,0
|
|
20230621,162400,2796592580,9640,9640,9640,9640,0
|
|
20230621,162300,2796592580,9640,9640,9640,9640,0
|
|
20230621,162200,2796592580,9640,9640,9640,9640,0
|
|
20230621,162100,2796592580,9640,9640,9640,9640,0
|
|
20230621,162000,2796592580,9640,9640,9640,9640,0
|
|
20230621,161900,2796592580,9640,9640,9640,9640,0
|
|
20230621,161800,2796592580,9640,9640,9640,9640,0
|
|
20230621,161700,2796592580,9640,9640,9640,9640,0
|
|
20230621,161600,2796592580,9640,9640,9640,9640,0
|
|
20230621,161500,2796592580,9640,9640,9640,9640,0
|
|
20230621,161400,2796592580,9640,9640,9640,9640,0
|
|
20230621,161300,2796592580,9640,9640,9640,9640,0
|
|
20230621,161200,2796592580,9640,9640,9640,9640,0
|
|
20230621,161100,2796592580,9640,9640,9640,9640,0
|
|
20230621,161000,2796592580,9640,9640,9640,9640,0
|
|
20230621,160900,2796592580,9640,9640,9640,9640,0
|
|
20230621,160800,2796592580,9640,9640,9640,9640,0
|
|
20230621,160700,2796592580,9640,9640,9640,9640,0
|
|
20230621,160600,2796592580,9640,9640,9640,9640,0
|
|
20230621,160500,2796592580,9640,9640,9640,9640,0
|
|
20230621,160400,2796592580,9640,9640,9640,9640,0
|
|
20230621,160300,2796592580,9640,9640,9640,9640,0
|
|
20230621,160200,2796592580,9640,9640,9640,9640,0
|
|
20230621,160100,2796592580,9640,9640,9640,9640,0
|
|
20230621,160000,2796592580,9640,9640,9640,9640,0
|
|
20230621,155900,2796592580,9640,9640,9640,9640,0
|
|
20230621,155800,2796592580,9640,9640,9640,9640,0
|
|
20230621,155700,2796592580,9640,9640,9640,9640,0
|
|
20230621,155600,2796592580,9640,9640,9640,9640,6679
|
|
20230621,155500,2796592580,9640,9640,9640,9640,0
|
|
20230621,155400,2796592580,9640,9640,9640,9640,0
|
|
20230621,155300,2796592580,9640,9640,9640,9640,0
|
|
20230621,155200,2796592580,9640,9640,9640,9640,0
|
|
20230621,155100,2796592580,9640,9640,9640,9640,0
|
|
20230621,155000,2796592580,9640,9640,9640,9640,0
|
|
20230621,154900,2796592580,9640,9640,9640,9640,0
|
|
20230621,154800,2796592580,9640,9640,9640,9640,0
|
|
20230621,154700,2796592580,9640,9640,9640,9640,0
|
|
20230621,154600,2796592580,9640,9640,9640,9640,0
|
|
20230621,154500,2796592580,9640,9640,9640,9640,0
|
|
20230621,154400,2796592580,9640,9640,9640,9640,0
|
|
20230621,154300,2796592580,9640,9640,9640,9640,0
|
|
20230621,154200,2796592580,9640,9640,9640,9640,0
|
|
20230621,154100,2796592580,9640,9640,9640,9640,0
|
|
20230621,154000,2796592580,9640,9640,9640,9640,0
|
|
20230621,153900,2796592580,9640,9640,9640,9640,0
|
|
20230621,153800,2796592580,9640,9640,9640,9640,0
|
|
20230621,153700,2796592580,9640,9640,9640,9640,0
|
|
20230621,153600,2796592580,9640,9640,9640,9640,0
|
|
20230621,153500,2796592580,9640,9640,9640,9640,0
|
|
20230621,153400,2796592580,9640,9640,9640,9640,0
|
|
20230621,153300,2796592580,9640,9640,9640,9640,0
|
|
20230621,153200,2796592580,9640,9640,9640,9640,0
|
|
20230621,153100,2796592580,9640,9640,9640,9640,0
|
|
20230621,153000,2796592580,9640,9640,9640,9640,6679
|
|
20230621,152900,2732207020,9700,9700,9700,9700,0
|
|
20230621,152800,2732207020,9700,9700,9700,9700,0
|
|
20230621,152700,2732207020,9700,9700,9700,9700,0
|
|
20230621,152600,2732207020,9700,9700,9700,9700,0
|
|
20230621,152500,2732207020,9700,9700,9700,9700,0
|
|
20230621,152400,2732207020,9700,9700,9700,9700,0
|
|
20230621,152300,2732207020,9700,9700,9700,9700,0
|
|
20230621,152200,2732207020,9700,9700,9700,9700,0
|
|
20230621,152100,2732207020,9700,9700,9700,9700,0
|
|
20230621,152000,2732207020,9700,9700,9700,9700,0
|
|
20230621,151900,2732207020,9700,9680,9700,9670,1879
|
|
20230621,151800,2714001770,9690,9690,9690,9660,1661
|
|
20230621,151700,2697920870,9680,9680,9690,9680,289
|
|
20230621,151600,2695123330,9680,9670,9680,9670,864
|
|
20230621,151500,2686763790,9660,9650,9660,9650,1100
|
|
20230621,151400,2676143690,9650,9650,9650,9650,306
|
|
20230621,151300,2673190790,9650,9650,9650,9650,220
|
|
20230621,151200,2671067790,9650,9650,9660,9650,207
|
|
20230621,151100,2669070230,9650,9650,9660,9640,412
|
|
20230621,151000,2665096220,9660,9650,9660,9640,106
|
|
20230621,150900,2664073380,9650,9650,9660,9640,583
|
|
20230621,150800,2658452020,9650,9650,9660,9650,182
|
|
20230621,150700,2656694720,9660,9640,9660,9640,783
|
|
20230621,150600,2649139250,9650,9650,9650,9640,1300
|
|
20230621,150500,2636606290,9650,9650,9650,9640,175
|
|
20230621,150400,2634918820,9650,9650,9650,9650,115
|
|
20230621,150300,2633809070,9650,9660,9670,9650,458
|
|
20230621,150200,2629387120,9650,9650,9650,9640,6403
|
|
20230621,150100,2567602760,9650,9640,9650,9640,1756
|
|
20230621,150000,2550673470,9640,9630,9640,9630,208
|
|
20230621,145900,2548670000,9630,9640,9640,9630,662
|
|
20230621,145800,2542294340,9640,9630,9650,9630,2032
|
|
20230621,145700,2522692910,9650,9630,9650,9620,3099
|
|
20230621,145600,2492853740,9640,9650,9650,9640,1136
|
|
20230621,145500,2481902040,9650,9630,9650,9630,130
|
|
20230621,145400,2480648020,9630,9630,9630,9630,1871
|
|
20230621,145300,2462630290,9630,9650,9650,9630,631
|
|
20230621,145200,2456553520,9650,9650,9660,9630,2112
|
|
20230621,145100,2436200460,9660,9660,9660,9660,30
|
|
20230621,145000,2435910660,9660,9660,9660,9660,50
|
|
20230621,144900,2435427660,9660,9660,9660,9660,33
|
|
20230621,144800,2435108880,9660,9660,9660,9660,83
|
|
20230621,144700,2434307100,9660,9660,9660,9660,4
|
|
20230621,144600,2434268460,9660,9640,9660,9640,1914
|
|
20230621,144500,2415798950,9640,9640,9640,9640,10
|
|
20230621,144400,2415702550,9640,9650,9660,9640,3255
|
|
20230621,144300,2384318740,9650,9660,9660,9650,2545
|
|
20230621,144200,2359744460,9650,9660,9660,9650,1712
|
|
20230621,144100,2343211740,9660,9660,9660,9660,1
|
|
20230621,144000,2343202080,9670,9640,9670,9640,26
|
|
20230621,143900,2342951410,9650,9650,9650,9640,245
|
|
20230621,143800,2340589160,9650,9660,9670,9650,100
|
|
20230621,143700,2339624040,9630,9650,9670,9630,642
|
|
20230621,143600,2333438190,9670,9650,9670,9640,42
|
|
20230621,143500,2333033180,9670,9660,9670,9620,1316
|
|
20230621,143400,2320349620,9660,9650,9670,9650,35
|
|
20230621,143300,2320011840,9670,9640,9670,9640,472
|
|
20230621,143200,2315461730,9640,9670,9670,9640,3272
|
|
20230621,143100,2283893990,9690,9680,9690,9660,1211
|
|
20230621,143000,2272190800,9690,9690,9690,9690,6
|
|
20230621,142900,2272132660,9660,9680,9680,9660,1427
|
|
20230621,142800,2258332300,9690,9690,9700,9690,1446
|
|
20230621,142700,2244320550,9690,9700,9700,9690,163
|
|
20230621,142600,2242741070,9690,9700,9700,9690,11
|
|
20230621,142500,2242634470,9700,9680,9700,9680,138
|
|
20230621,142400,2241298290,9700,9670,9700,9670,242
|
|
20230621,142300,2238957700,9670,9720,9720,9640,23054
|
|
20230621,142200,2016351400,9720,9710,9720,9700,222
|
|
20230621,142100,2014197160,9700,9700,9700,9700,960
|
|
20230621,142000,2004885160,9700,9710,9710,9700,2865
|
|
20230621,141900,1977092430,9710,9710,9720,9710,1981
|
|
20230621,141800,1957856910,9720,9720,9720,9720,0
|
|
20230621,141700,1957856910,9720,9710,9720,9710,10
|
|
20230621,141600,1957759720,9710,9720,9720,9710,476
|
|
20230621,141500,1953135000,9730,9730,9730,9730,300
|
|
20230621,141400,1950216000,9730,9730,9730,9730,1
|
|
20230621,141300,1950206270,9730,9720,9730,9720,524
|
|
20230621,141200,1945112980,9720,9730,9730,9720,146
|
|
20230621,141100,1943693850,9730,9720,9730,9720,210
|
|
20230621,141000,1941652640,9730,9720,9730,9720,351
|
|
20230621,140900,1938240410,9730,9730,9730,9730,308
|
|
20230621,140800,1935243570,9730,9730,9730,9730,0
|
|
20230621,140700,1935243570,9730,9730,9730,9730,646
|
|
20230621,140600,1928957990,9730,9720,9730,9720,375
|
|
20230621,140500,1925309340,9710,9720,9720,9710,60
|
|
20230621,140400,1924726290,9720,9720,9720,9720,5
|
|
20230621,140300,1924677690,9720,9720,9720,9720,102
|
|
20230621,140200,1923686250,9710,9720,9720,9710,21
|
|
20230621,140100,1923482140,9710,9720,9720,9710,226
|
|
20230621,140000,1921285510,9720,9720,9720,9720,51
|
|
20230621,135900,1920789790,9730,9720,9730,9720,100
|
|
20230621,135800,1919817290,9720,9710,9720,9710,359
|
|
20230621,135700,1916329240,9720,9720,9720,9720,415
|
|
20230621,135600,1912295440,9720,9720,9720,9720,1650
|
|
20230621,135500,1896257440,9710,9730,9730,9710,1859
|
|
20230621,135400,1878187240,9730,9730,9730,9720,2149
|
|
20230621,135300,1857288460,9730,9730,9730,9730,20
|
|
20230621,135200,1857093860,9730,9720,9730,9720,102
|
|
20230621,135100,1856101420,9720,9730,9730,9720,20
|
|
20230621,135000,1855906970,9720,9730,9730,9720,400
|
|
20230621,134900,1852018890,9730,9730,9740,9730,705
|
|
20230621,134800,1845157240,9730,9730,9730,9730,3
|
|
20230621,134700,1845128050,9740,9740,9740,9740,10
|
|
20230621,134600,1845030650,9740,9740,9740,9740,80
|
|
20230621,134500,1844251450,9740,9730,9740,9730,434
|
|
20230621,134400,1840028060,9730,9730,9730,9730,220
|
|
20230621,134300,1837887460,9730,9740,9740,9730,95
|
|
20230621,134200,1836963050,9740,9740,9740,9740,17
|
|
20230621,134100,1836797470,9730,9730,9730,9730,125
|
|
20230621,134000,1835581220,9730,9750,9750,9730,36
|
|
20230621,133900,1835230920,9760,9730,9760,9730,12
|
|
20230621,133800,1835114120,9760,9760,9760,9760,178
|
|
20230621,133700,1833376840,9760,9760,9760,9760,1
|
|
20230621,133600,1833367080,9720,9730,9730,9720,259
|
|
20230621,133500,1830849500,9720,9740,9740,9720,1356
|
|
20230621,133400,1817648010,9760,9760,9760,9760,0
|
|
20230621,133300,1817648010,9760,9760,9760,9760,1
|
|
20230621,133200,1817638250,9760,9760,9760,9760,4
|
|
20230621,133100,1817599210,9740,9720,9750,9720,3484
|
|
20230621,133000,1783680230,9720,9720,9720,9720,96
|
|
20230621,132900,1782747110,9710,9730,9730,9710,3
|
|
20230621,132800,1782717940,9740,9710,9740,9710,1001
|
|
20230621,132700,1772998200,9710,9730,9730,9710,266
|
|
20230621,132600,1770412710,9720,9740,9740,9720,637
|
|
20230621,132500,1764220330,9720,9720,9720,9720,0
|
|
20230621,132400,1764220330,9720,9720,9720,9720,343
|
|
20230621,132300,1760886370,9720,9740,9740,9720,8
|
|
20230621,132200,1760808470,9720,9720,9720,9720,50
|
|
20230621,132100,1760322470,9720,9720,9720,9720,80
|
|
20230621,132000,1759544870,9720,9730,9730,9720,1236
|
|
20230621,131900,1747529650,9740,9740,9740,9740,317
|
|
20230621,131800,1744442070,9740,9730,9740,9720,444
|
|
20230621,131700,1740126090,9720,9730,9730,9720,103
|
|
20230621,131600,1739123920,9730,9730,9730,9730,1
|
|
20230621,131500,1739114190,9710,9730,9730,9710,979
|
|
20230621,131400,1729604070,9740,9740,9740,9740,3
|
|
20230621,131300,1729574850,9750,9750,9750,9750,1
|
|
20230621,131200,1729565100,9750,9740,9750,9740,51
|
|
20230621,131100,1729068180,9750,9750,9750,9750,2
|
|
20230621,131000,1729048680,9750,9750,9750,9750,0
|
|
20230621,130900,1729048680,9750,9750,9750,9750,1
|
|
20230621,130800,1729038930,9710,9710,9710,9710,85
|
|
20230621,130700,1728213580,9710,9720,9720,9710,128
|
|
20230621,130600,1726970020,9720,9740,9750,9720,416
|
|
20230621,130500,1722920440,9750,9750,9750,9750,53
|
|
20230621,130400,1722403690,9720,9720,9720,9720,1
|
|
20230621,130300,1722393970,9720,9720,9720,9720,1200
|
|
20230621,130200,1710729970,9720,9730,9730,9720,1010
|
|
20230621,130100,1700912270,9760,9720,9760,9720,301
|
|
20230621,130000,1697986510,9760,9750,9760,9740,280
|
|
20230621,125900,1695257980,9750,9750,9750,9750,198
|
|
20230621,125800,1693327480,9750,9760,9760,9750,69
|
|
20230621,125700,1692654050,9750,9750,9750,9720,266
|
|
20230621,125600,1690063290,9750,9750,9750,9750,6
|
|
20230621,125500,1690004790,9700,9750,9750,9700,665
|
|
20230621,125400,1683552310,9700,9710,9740,9700,1104
|
|
20230621,125300,1672832370,9740,9710,9740,9710,61
|
|
20230621,125200,1672240030,9740,9710,9740,9710,210
|
|
20230621,125100,1670199970,9710,9740,9740,9710,22
|
|
20230621,125000,1669985750,9740,9700,9740,9700,1519
|
|
20230621,124900,1655251410,9700,9740,9740,9700,1904
|
|
20230621,124800,1636762200,9740,9730,9740,9710,2970
|
|
20230621,124700,1607920160,9740,9720,9740,9720,898
|
|
20230621,124600,1599191530,9740,9740,9740,9740,44
|
|
20230621,124500,1598762970,9740,9740,9740,9740,2
|
|
20230621,124400,1598743490,9750,9750,9750,9750,0
|
|
20230621,124300,1598743490,9750,9750,9750,9750,12
|
|
20230621,124200,1598626490,9720,9740,9740,9720,139
|
|
20230621,124100,1597274660,9750,9750,9750,9750,0
|
|
20230621,124000,1597274660,9750,9750,9750,9750,0
|
|
20230621,123900,1597274660,9750,9750,9750,9750,1
|
|
20230621,123800,1597264910,9720,9740,9740,9720,2508
|
|
20230621,123700,1572864440,9750,9750,9760,9750,364
|
|
20230621,123600,1569315430,9760,9760,9760,9760,256
|
|
20230621,123500,1566816870,9760,9760,9760,9760,0
|
|
20230621,123400,1566816870,9760,9760,9760,9760,1
|
|
20230621,123300,1566807110,9740,9740,9760,9730,1121
|
|
20230621,123200,1555888600,9740,9750,9750,9740,1298
|
|
20230621,123100,1543242110,9750,9750,9750,9750,1000
|
|
20230621,123000,1533492110,9750,9750,9760,9740,210
|
|
20230621,122900,1531446610,9750,9740,9750,9740,66
|
|
20230621,122800,1530803180,9740,9760,9760,9740,517
|
|
20230621,122700,1525759380,9760,9760,9760,9760,40
|
|
20230621,122600,1525368980,9760,9730,9760,9730,201
|
|
20230621,122500,1523413220,9730,9770,9770,9730,3018
|
|
20230621,122400,1494027780,9750,9750,9760,9750,27
|
|
20230621,122300,1493764440,9750,9770,9770,9750,182
|
|
20230621,122200,1491989920,9750,9760,9760,9750,827
|
|
20230621,122100,1483926570,9750,9760,9770,9750,3372
|
|
20230621,122000,1451035960,9770,9770,9770,9770,561
|
|
20230621,121900,1445554990,9770,9780,9780,9770,402
|
|
20230621,121800,1441627150,9780,9780,9780,9780,300
|
|
20230621,121700,1438693150,9780,9790,9790,9780,437
|
|
20230621,121600,1434419280,9780,9790,9790,9780,1150
|
|
20230621,121500,1423171280,9780,9780,9780,9780,21
|
|
20230621,121400,1422965900,9790,9780,9790,9780,1785
|
|
20230621,121300,1405508250,9780,9780,9790,9780,555
|
|
20230621,121200,1400080340,9780,9770,9780,9770,295
|
|
20230621,121100,1397195840,9770,9780,9780,9770,62
|
|
20230621,121000,1396590080,9780,9780,9780,9780,106
|
|
20230621,120900,1395553400,9780,9780,9780,9780,10
|
|
20230621,120800,1395455600,9780,9770,9780,9770,183
|
|
20230621,120700,1393667660,9770,9780,9780,9770,69
|
|
20230621,120600,1392993430,9780,9780,9780,9780,211
|
|
20230621,120500,1390929850,9800,9780,9800,9780,3
|
|
20230621,120400,1390900470,9780,9780,9800,9780,831
|
|
20230621,120300,1382773240,9790,9790,9790,9790,21
|
|
20230621,120200,1382567650,9790,9800,9800,9790,429
|
|
20230621,120100,1378367720,9780,9780,9780,9780,0
|
|
20230621,120000,1378367720,9780,9780,9780,9780,204
|
|
20230621,115900,1376372600,9800,9790,9800,9790,53
|
|
20230621,115800,1375853720,9790,9790,9790,9780,846
|
|
20230621,115700,1367572380,9800,9790,9800,9790,51
|
|
20230621,115600,1367073080,9800,9800,9800,9800,1
|
|
20230621,115500,1367063280,9790,9780,9790,9780,950
|
|
20230621,115400,1357766710,9790,9790,9790,9790,111
|
|
20230621,115300,1356680020,9790,9790,9790,9790,2
|
|
20230621,115200,1356660440,9780,9780,9790,9780,65
|
|
20230621,115100,1356024690,9790,9780,9790,9780,98
|
|
20230621,115000,1355066230,9780,9770,9790,9760,380
|
|
20230621,114900,1351355600,9760,9760,9780,9760,1128
|
|
20230621,114800,1340344960,9770,9770,9770,9770,11
|
|
20230621,114700,1340237490,9770,9770,9770,9750,6482
|
|
20230621,114600,1277026890,9780,9780,9780,9780,3
|
|
20230621,114500,1276997550,9790,9770,9790,9760,261
|
|
20230621,114400,1274445630,9760,9760,9770,9760,173
|
|
20230621,114300,1272756640,9760,9770,9780,9760,2766
|
|
20230621,114200,1245737870,9780,9780,9780,9780,20
|
|
20230621,114100,1245542270,9780,9770,9780,9770,487
|
|
20230621,114000,1240784180,9780,9780,9780,9780,0
|
|
20230621,113900,1240784180,9780,9770,9780,9770,13
|
|
20230621,113800,1240657140,9770,9770,9780,9770,676
|
|
20230621,113700,1234052120,9780,9780,9780,9770,1274
|
|
20230621,113600,1221605120,9780,9780,9780,9780,458
|
|
20230621,113500,1217125880,9780,9780,9780,9780,784
|
|
20230621,113400,1209458360,9790,9780,9790,9780,17
|
|
20230621,113300,1209292080,9780,9780,9780,9780,150
|
|
20230621,113200,1207825080,9790,9790,9790,9790,53
|
|
20230621,113100,1207306210,9780,9790,9790,9780,300
|
|
20230621,113000,1204372110,9790,9790,9790,9790,1
|
|
20230621,112900,1204362320,9790,9790,9790,9780,102
|
|
20230621,112800,1203364740,9780,9790,9790,9780,32
|
|
20230621,112700,1203051760,9790,9790,9790,9790,2
|
|
20230621,112600,1203032180,9790,9780,9790,9780,102
|
|
20230621,112500,1202034610,9790,9770,9790,9760,2422
|
|
20230621,112400,1178385430,9790,9790,9790,9770,1687
|
|
20230621,112300,1161887520,9790,9820,9820,9790,333
|
|
20230621,112200,1158626380,9790,9830,9830,9790,206
|
|
20230621,112100,1156609400,9830,9820,9830,9820,288
|
|
20230621,112000,1153780360,9820,9790,9820,9790,101
|
|
20230621,111900,1152791540,9830,9830,9830,9830,12
|
|
20230621,111800,1152673580,9830,9820,9830,9820,410
|
|
20230621,111700,1148643380,9830,9810,9830,9770,9387
|
|
20230621,111600,1056758560,9810,9810,9810,9800,1003
|
|
20230621,111500,1046920150,9810,9820,9820,9810,5339
|
|
20230621,111400,994542880,9830,9830,9830,9830,140
|
|
20230621,111300,993166680,9830,9830,9830,9830,0
|
|
20230621,111200,993166680,9830,9830,9830,9810,270
|
|
20230621,111100,990515880,9820,9830,9830,9820,210
|
|
20230621,111000,988453580,9830,9820,9830,9820,2175
|
|
20230621,110900,967084860,9830,9830,9830,9830,173
|
|
20230621,110800,965384270,9840,9840,9840,9830,141
|
|
20230621,110700,963997830,9830,9840,9840,9830,193
|
|
20230621,110600,962100510,9850,9850,9850,9850,0
|
|
20230621,110500,962100510,9850,9830,9850,9830,2
|
|
20230621,110400,962080830,9830,9830,9850,9820,1015
|
|
20230621,110300,952106710,9850,9850,9850,9850,11
|
|
20230621,110200,951998360,9850,9850,9850,9820,1157
|
|
20230621,110100,940629930,9850,9850,9850,9850,1
|
|
20230621,110000,940620080,9850,9820,9850,9820,798
|
|
20230621,105900,932777290,9830,9820,9830,9820,66
|
|
20230621,105800,932129010,9810,9830,9830,9810,101
|
|
20230621,105700,931138080,9810,9820,9830,9810,266
|
|
20230621,105600,928528010,9830,9830,9830,9820,2447
|
|
20230621,105500,904496030,9830,9850,9850,9820,559
|
|
20230621,105400,899001050,9850,9840,9850,9820,1845
|
|
20230621,105300,880879500,9850,9850,9850,9850,0
|
|
20230621,105200,880879500,9850,9850,9850,9850,58
|
|
20230621,105100,880308200,9850,9830,9850,9830,129
|
|
20230621,105000,879039090,9850,9850,9850,9850,166
|
|
20230621,104900,877403990,9850,9830,9850,9830,322
|
|
20230621,104800,874238690,9830,9840,9850,9830,380
|
|
20230621,104700,870502940,9850,9850,9850,9850,4
|
|
20230621,104600,870463540,9850,9840,9850,9840,485
|
|
20230621,104500,865691120,9840,9840,9840,9830,455
|
|
20230621,104400,861214300,9840,9850,9860,9840,1220
|
|
20230621,104300,849209060,9860,9850,9860,9850,786
|
|
20230621,104200,841464750,9860,9860,9860,9860,147
|
|
20230621,104100,840015330,9890,9860,9890,9860,7
|
|
20230621,104000,839946280,9890,9890,9890,9850,412
|
|
20230621,103900,835887630,9860,9880,9880,9860,700
|
|
20230621,103800,828983880,9890,9890,9890,9890,34
|
|
20230621,103700,828647620,9900,9900,9900,9900,0
|
|
20230621,103600,828647620,9900,9890,9900,9880,875
|
|
20230621,103500,819994860,9890,9860,9890,9860,201
|
|
20230621,103400,818012970,9860,9900,9900,9860,168
|
|
20230621,103300,816352450,9900,9900,9900,9900,10
|
|
20230621,103200,816253450,9900,9900,9910,9900,1038
|
|
20230621,103100,805977240,9900,9870,9900,9850,2968
|
|
20230621,103000,776735380,9900,9910,9910,9900,3
|
|
20230621,102900,776705660,9870,9870,9870,9870,500
|
|
20230621,102800,771770660,9910,9890,9910,9860,194
|
|
20230621,102700,769853930,9870,9860,9870,9860,135
|
|
20230621,102600,768522470,9860,9860,9870,9860,604
|
|
20230621,102500,762567010,9850,9850,9860,9850,525
|
|
20230621,102400,757395660,9860,9870,9870,9860,302
|
|
20230621,102300,754417440,9860,9860,9870,9860,370
|
|
20230621,102200,750769230,9870,9870,9870,9870,81
|
|
20230621,102100,749969760,9870,9870,9870,9870,32
|
|
20230621,102000,749653920,9860,9850,9910,9850,1663
|
|
20230621,101900,733271710,9860,9860,9860,9860,1384
|
|
20230621,101800,719625470,9850,9850,9920,9850,742
|
|
20230621,101700,712316290,9850,9860,9860,9850,1330
|
|
20230621,101600,699214250,9920,9860,9920,9860,733
|
|
20230621,101500,691986450,9860,9880,9900,9860,1073
|
|
20230621,101400,681398970,9870,9930,9930,9870,151
|
|
20230621,101300,679908280,9930,9880,9930,9880,1001
|
|
20230621,101200,670018350,9880,9910,9940,9880,340
|
|
20230621,101100,666654270,9920,9920,9920,9920,10
|
|
20230621,101000,666555070,9930,9930,9930,9930,112
|
|
20230621,100900,665442910,9930,9920,9930,9920,396
|
|
20230621,100800,661512630,9930,9920,9930,9920,2908
|
|
20230621,100700,632637190,9930,9920,9930,9880,1069
|
|
20230621,100600,622058250,9930,9930,9930,9930,0
|
|
20230621,100500,622058250,9930,9930,9930,9930,2909
|
|
20230621,100400,593171880,9930,9930,9930,9930,1
|
|
20230621,100300,593161950,9900,9900,9900,9900,101
|
|
20230621,100200,592162050,9910,9920,9920,9910,547
|
|
20230621,100100,586740780,9920,9910,9920,9910,251
|
|
20230621,100000,584251360,9920,9920,9920,9920,0
|
|
20230621,095900,584251360,9920,9940,9940,9920,518
|
|
20230621,095800,579108520,9940,9930,9940,9910,281
|
|
20230621,095700,576319390,9900,9930,9930,9900,51
|
|
20230621,095600,575814460,9900,9900,9900,9900,50
|
|
20230621,095500,575319460,9950,9950,9950,9950,6
|
|
20230621,095400,575259760,9890,9900,9900,9890,4
|
|
20230621,095300,575220190,9900,9890,9900,9890,241
|
|
20230621,095200,572834790,9900,9900,9900,9900,356
|
|
20230621,095100,569310390,9920,9920,9920,9920,61
|
|
20230621,095000,568705270,9920,9930,9930,9920,304
|
|
20230621,094900,565688040,9960,9950,9960,9930,340
|
|
20230621,094800,562307600,9950,9940,9950,9940,314
|
|
20230621,094700,559185430,9940,9940,9940,9940,75
|
|
20230621,094600,558439930,9920,9930,9940,9920,635
|
|
20230621,094500,552131860,9920,9920,9930,9920,1067
|
|
20230621,094400,541543930,9920,9940,9940,9890,3
|
|
20230621,094300,541514180,9900,9880,9900,9880,2743
|
|
20230621,094200,514370400,9880,9880,9880,9870,747
|
|
20230621,094100,506991340,9890,9890,9890,9890,1
|
|
20230621,094000,506981450,9890,9890,9890,9890,24
|
|
20230621,093900,506744090,9890,9880,9890,9880,211
|
|
20230621,093800,504658400,9880,9870,9880,9870,111
|
|
20230621,093700,503562820,9890,9880,9890,9860,1438
|
|
20230621,093600,489377590,9890,9890,9890,9880,257
|
|
20230621,093500,486838220,9900,9900,9900,9900,158
|
|
20230621,093400,485274020,9870,9870,9870,9860,1224
|
|
20230621,093300,473193440,9870,9870,9870,9870,140
|
|
20230621,093200,471811640,9850,9900,9900,9850,1289
|
|
20230621,093100,459098240,9870,9880,9900,9870,740
|
|
20230621,093000,451786420,9880,9890,9890,9880,930
|
|
20230621,092900,442597720,9880,9890,9890,9880,1011
|
|
20230621,092800,432605440,9900,9900,9900,9900,461
|
|
20230621,092700,428041540,9900,9900,9910,9900,447
|
|
20230621,092600,423614240,9900,9910,9910,9900,53
|
|
20230621,092500,423089480,9910,9900,9910,9900,1241
|
|
20230621,092400,410803250,9910,9920,9920,9910,1424
|
|
20230621,092300,396690910,9920,9920,9920,9910,821
|
|
20230621,092200,388548120,9920,9930,9930,9920,839
|
|
20230621,092100,380224910,9930,9950,9950,9930,829
|
|
20230621,092000,371984100,9950,9950,9950,9940,683
|
|
20230621,091900,365192530,9950,9980,9980,9950,307
|
|
20230621,091800,362137310,9980,9980,9980,9980,504
|
|
20230621,091700,357107390,9980,10000,10000,9970,4338
|
|
20230621,091600,313807480,10000,10000,10010,9980,1559
|
|
20230621,091500,298206110,10000,9910,10000,9910,3013
|
|
20230621,091400,268274530,9910,9920,9920,9910,170
|
|
20230621,091300,266588900,9920,9920,9920,9920,252
|
|
20230621,091200,264089060,9920,9950,9950,9920,221
|
|
20230621,091100,261893650,9940,9940,9940,9920,2204
|
|
20230621,091000,239995890,9930,9920,9930,9900,2767
|
|
20230621,090900,212563210,9920,9930,9940,9910,1275
|
|
20230621,090800,199915310,9930,9940,9950,9930,159
|
|
20230621,090700,198334710,9900,9890,9900,9870,899
|
|
20230621,090600,189446510,9900,9850,9940,9850,2069
|
|
20230621,090500,168991500,9840,9840,9850,9820,3223
|
|
20230621,090400,137286000,9840,9860,9870,9840,1828
|
|
20230621,090300,119268160,9860,9890,9890,9850,2772
|
|
20230621,090200,91897310,9890,9900,9910,9890,2573
|
|
20230621,090100,66431670,9900,9940,9940,9900,4015
|
|
20230621,090000,26647540,9940,9940,9940,9920,1679
|