890 lines
42 KiB
CSV
890 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,234700,339403070,6420,6420,6420,6420,619
|
|
20230623,234600,339403070,6420,6420,6420,6420,0
|
|
20230623,234500,339403070,6420,6420,6420,6420,0
|
|
20230623,234400,339403070,6420,6420,6420,6420,0
|
|
20230623,234300,339403070,6420,6420,6420,6420,0
|
|
20230623,234200,339403070,6420,6420,6420,6420,0
|
|
20230623,234100,339403070,6420,6420,6420,6420,0
|
|
20230623,234000,339403070,6420,6420,6420,6420,0
|
|
20230623,233900,339403070,6420,6420,6420,6420,0
|
|
20230623,233800,339403070,6420,6420,6420,6420,0
|
|
20230623,233700,339403070,6420,6420,6420,6420,0
|
|
20230623,233600,339403070,6420,6420,6420,6420,0
|
|
20230623,233500,339403070,6420,6420,6420,6420,0
|
|
20230623,233400,339403070,6420,6420,6420,6420,0
|
|
20230623,233300,339403070,6420,6420,6420,6420,0
|
|
20230623,233200,339403070,6420,6420,6420,6420,0
|
|
20230623,233100,339403070,6420,6420,6420,6420,0
|
|
20230623,233000,339403070,6420,6420,6420,6420,0
|
|
20230623,232900,339403070,6420,6420,6420,6420,0
|
|
20230623,232800,339403070,6420,6420,6420,6420,0
|
|
20230623,232700,339403070,6420,6420,6420,6420,0
|
|
20230623,232600,339403070,6420,6420,6420,6420,0
|
|
20230623,232500,339403070,6420,6420,6420,6420,0
|
|
20230623,232400,339403070,6420,6420,6420,6420,0
|
|
20230623,232300,339403070,6420,6420,6420,6420,0
|
|
20230623,232200,339403070,6420,6420,6420,6420,0
|
|
20230623,232100,339403070,6420,6420,6420,6420,0
|
|
20230623,232000,339403070,6420,6420,6420,6420,0
|
|
20230623,231900,339403070,6420,6420,6420,6420,0
|
|
20230623,231800,339403070,6420,6420,6420,6420,0
|
|
20230623,231700,339403070,6420,6420,6420,6420,619
|
|
20230623,231600,339403070,6420,6420,6420,6420,0
|
|
20230623,231500,339403070,6420,6420,6420,6420,0
|
|
20230623,231400,339403070,6420,6420,6420,6420,0
|
|
20230623,231300,339403070,6420,6420,6420,6420,0
|
|
20230623,231200,339403070,6420,6420,6420,6420,0
|
|
20230623,231100,339403070,6420,6420,6420,6420,0
|
|
20230623,231000,339403070,6420,6420,6420,6420,0
|
|
20230623,230900,339403070,6420,6420,6420,6420,0
|
|
20230623,230800,339403070,6420,6420,6420,6420,0
|
|
20230623,230700,339403070,6420,6420,6420,6420,0
|
|
20230623,230600,339403070,6420,6420,6420,6420,0
|
|
20230623,230500,339403070,6420,6420,6420,6420,0
|
|
20230623,230400,339403070,6420,6420,6420,6420,0
|
|
20230623,230300,339403070,6420,6420,6420,6420,0
|
|
20230623,230200,339403070,6420,6420,6420,6420,0
|
|
20230623,230100,339403070,6420,6420,6420,6420,0
|
|
20230623,230000,339403070,6420,6420,6420,6420,0
|
|
20230623,225900,339403070,6420,6420,6420,6420,0
|
|
20230623,225800,339403070,6420,6420,6420,6420,0
|
|
20230623,225700,339403070,6420,6420,6420,6420,0
|
|
20230623,225600,339403070,6420,6420,6420,6420,0
|
|
20230623,225500,339403070,6420,6420,6420,6420,0
|
|
20230623,225400,339403070,6420,6420,6420,6420,0
|
|
20230623,225300,339403070,6420,6420,6420,6420,0
|
|
20230623,225200,339403070,6420,6420,6420,6420,0
|
|
20230623,225100,339403070,6420,6420,6420,6420,0
|
|
20230623,225000,339403070,6420,6420,6420,6420,0
|
|
20230623,224900,339403070,6420,6420,6420,6420,0
|
|
20230623,224800,339403070,6420,6420,6420,6420,0
|
|
20230623,224700,339403070,6420,6420,6420,6420,619
|
|
20230623,224600,339403070,6420,6420,6420,6420,0
|
|
20230623,224500,339403070,6420,6420,6420,6420,0
|
|
20230623,224400,339403070,6420,6420,6420,6420,0
|
|
20230623,224300,339403070,6420,6420,6420,6420,0
|
|
20230623,224200,339403070,6420,6420,6420,6420,0
|
|
20230623,224100,339403070,6420,6420,6420,6420,0
|
|
20230623,224000,339403070,6420,6420,6420,6420,0
|
|
20230623,223900,339403070,6420,6420,6420,6420,0
|
|
20230623,223800,339403070,6420,6420,6420,6420,0
|
|
20230623,223700,339403070,6420,6420,6420,6420,0
|
|
20230623,223600,339403070,6420,6420,6420,6420,0
|
|
20230623,223500,339403070,6420,6420,6420,6420,0
|
|
20230623,223400,339403070,6420,6420,6420,6420,0
|
|
20230623,223300,339403070,6420,6420,6420,6420,0
|
|
20230623,223200,339403070,6420,6420,6420,6420,0
|
|
20230623,223100,339403070,6420,6420,6420,6420,0
|
|
20230623,223000,339403070,6420,6420,6420,6420,0
|
|
20230623,222900,339403070,6420,6420,6420,6420,0
|
|
20230623,222800,339403070,6420,6420,6420,6420,0
|
|
20230623,222700,339403070,6420,6420,6420,6420,0
|
|
20230623,222600,339403070,6420,6420,6420,6420,0
|
|
20230623,222500,339403070,6420,6420,6420,6420,0
|
|
20230623,222400,339403070,6420,6420,6420,6420,0
|
|
20230623,222300,339403070,6420,6420,6420,6420,0
|
|
20230623,222200,339403070,6420,6420,6420,6420,0
|
|
20230623,222100,339403070,6420,6420,6420,6420,0
|
|
20230623,222000,339403070,6420,6420,6420,6420,0
|
|
20230623,221900,339403070,6420,6420,6420,6420,0
|
|
20230623,221800,339403070,6420,6420,6420,6420,0
|
|
20230623,221700,339403070,6420,6420,6420,6420,619
|
|
20230623,221600,339403070,6420,6420,6420,6420,0
|
|
20230623,221500,339403070,6420,6420,6420,6420,0
|
|
20230623,221400,339403070,6420,6420,6420,6420,0
|
|
20230623,221300,339403070,6420,6420,6420,6420,0
|
|
20230623,221200,339403070,6420,6420,6420,6420,0
|
|
20230623,221100,339403070,6420,6420,6420,6420,0
|
|
20230623,221000,339403070,6420,6420,6420,6420,0
|
|
20230623,220900,339403070,6420,6420,6420,6420,0
|
|
20230623,220800,339403070,6420,6420,6420,6420,0
|
|
20230623,220700,339403070,6420,6420,6420,6420,0
|
|
20230623,220600,339403070,6420,6420,6420,6420,0
|
|
20230623,220500,339403070,6420,6420,6420,6420,0
|
|
20230623,220400,339403070,6420,6420,6420,6420,0
|
|
20230623,220300,339403070,6420,6420,6420,6420,0
|
|
20230623,220200,339403070,6420,6420,6420,6420,0
|
|
20230623,220100,339403070,6420,6420,6420,6420,0
|
|
20230623,220000,339403070,6420,6420,6420,6420,0
|
|
20230623,215900,339403070,6420,6420,6420,6420,0
|
|
20230623,215800,339403070,6420,6420,6420,6420,0
|
|
20230623,215700,339403070,6420,6420,6420,6420,0
|
|
20230623,215600,339403070,6420,6420,6420,6420,0
|
|
20230623,215500,339403070,6420,6420,6420,6420,0
|
|
20230623,215400,339403070,6420,6420,6420,6420,0
|
|
20230623,215300,339403070,6420,6420,6420,6420,0
|
|
20230623,215200,339403070,6420,6420,6420,6420,0
|
|
20230623,215100,339403070,6420,6420,6420,6420,0
|
|
20230623,215000,339403070,6420,6420,6420,6420,0
|
|
20230623,214900,339403070,6420,6420,6420,6420,0
|
|
20230623,214800,339403070,6420,6420,6420,6420,0
|
|
20230623,214700,339403070,6420,6420,6420,6420,619
|
|
20230623,214600,339403070,6420,6420,6420,6420,0
|
|
20230623,214500,339403070,6420,6420,6420,6420,0
|
|
20230623,214400,339403070,6420,6420,6420,6420,0
|
|
20230623,214300,339403070,6420,6420,6420,6420,0
|
|
20230623,214200,339403070,6420,6420,6420,6420,0
|
|
20230623,214100,339403070,6420,6420,6420,6420,0
|
|
20230623,214000,339403070,6420,6420,6420,6420,0
|
|
20230623,213900,339403070,6420,6420,6420,6420,0
|
|
20230623,213800,339403070,6420,6420,6420,6420,0
|
|
20230623,213700,339403070,6420,6420,6420,6420,0
|
|
20230623,213600,339403070,6420,6420,6420,6420,0
|
|
20230623,213500,339403070,6420,6420,6420,6420,0
|
|
20230623,213400,339403070,6420,6420,6420,6420,0
|
|
20230623,213300,339403070,6420,6420,6420,6420,0
|
|
20230623,213200,339403070,6420,6420,6420,6420,0
|
|
20230623,213100,339403070,6420,6420,6420,6420,0
|
|
20230623,213000,339403070,6420,6420,6420,6420,0
|
|
20230623,212900,339403070,6420,6420,6420,6420,0
|
|
20230623,212800,339403070,6420,6420,6420,6420,0
|
|
20230623,212700,339403070,6420,6420,6420,6420,0
|
|
20230623,212600,339403070,6420,6420,6420,6420,0
|
|
20230623,212500,339403070,6420,6420,6420,6420,0
|
|
20230623,212400,339403070,6420,6420,6420,6420,0
|
|
20230623,212300,339403070,6420,6420,6420,6420,0
|
|
20230623,212200,339403070,6420,6420,6420,6420,0
|
|
20230623,212100,339403070,6420,6420,6420,6420,0
|
|
20230623,212000,339403070,6420,6420,6420,6420,0
|
|
20230623,211900,339403070,6420,6420,6420,6420,0
|
|
20230623,211800,339403070,6420,6420,6420,6420,0
|
|
20230623,211700,339403070,6420,6420,6420,6420,619
|
|
20230623,211600,339403070,6420,6420,6420,6420,0
|
|
20230623,211500,339403070,6420,6420,6420,6420,0
|
|
20230623,211400,339403070,6420,6420,6420,6420,0
|
|
20230623,211300,339403070,6420,6420,6420,6420,0
|
|
20230623,211200,339403070,6420,6420,6420,6420,0
|
|
20230623,211100,339403070,6420,6420,6420,6420,0
|
|
20230623,211000,339403070,6420,6420,6420,6420,0
|
|
20230623,210900,339403070,6420,6420,6420,6420,0
|
|
20230623,210800,339403070,6420,6420,6420,6420,0
|
|
20230623,210700,339403070,6420,6420,6420,6420,0
|
|
20230623,210600,339403070,6420,6420,6420,6420,0
|
|
20230623,210500,339403070,6420,6420,6420,6420,0
|
|
20230623,210400,339403070,6420,6420,6420,6420,0
|
|
20230623,210300,339403070,6420,6420,6420,6420,0
|
|
20230623,210200,339403070,6420,6420,6420,6420,0
|
|
20230623,210100,339403070,6420,6420,6420,6420,0
|
|
20230623,210000,339403070,6420,6420,6420,6420,0
|
|
20230623,205900,339403070,6420,6420,6420,6420,0
|
|
20230623,205800,339403070,6420,6420,6420,6420,0
|
|
20230623,205700,339403070,6420,6420,6420,6420,0
|
|
20230623,205600,339403070,6420,6420,6420,6420,0
|
|
20230623,205500,339403070,6420,6420,6420,6420,0
|
|
20230623,205400,339403070,6420,6420,6420,6420,0
|
|
20230623,205300,339403070,6420,6420,6420,6420,0
|
|
20230623,205200,339403070,6420,6420,6420,6420,0
|
|
20230623,205100,339403070,6420,6420,6420,6420,0
|
|
20230623,205000,339403070,6420,6420,6420,6420,0
|
|
20230623,204900,339403070,6420,6420,6420,6420,0
|
|
20230623,204800,339403070,6420,6420,6420,6420,0
|
|
20230623,204700,339403070,6420,6420,6420,6420,619
|
|
20230623,204600,339403070,6420,6420,6420,6420,0
|
|
20230623,204500,339403070,6420,6420,6420,6420,0
|
|
20230623,204400,339403070,6420,6420,6420,6420,0
|
|
20230623,204300,339403070,6420,6420,6420,6420,0
|
|
20230623,204200,339403070,6420,6420,6420,6420,0
|
|
20230623,204100,339403070,6420,6420,6420,6420,0
|
|
20230623,204000,339403070,6420,6420,6420,6420,0
|
|
20230623,203900,339403070,6420,6420,6420,6420,0
|
|
20230623,203800,339403070,6420,6420,6420,6420,0
|
|
20230623,203700,339403070,6420,6420,6420,6420,0
|
|
20230623,203600,339403070,6420,6420,6420,6420,0
|
|
20230623,203500,339403070,6420,6420,6420,6420,0
|
|
20230623,203400,339403070,6420,6420,6420,6420,0
|
|
20230623,203300,339403070,6420,6420,6420,6420,0
|
|
20230623,203200,339403070,6420,6420,6420,6420,0
|
|
20230623,203100,339403070,6420,6420,6420,6420,0
|
|
20230623,203000,339403070,6420,6420,6420,6420,0
|
|
20230623,202900,339403070,6420,6420,6420,6420,0
|
|
20230623,202800,339403070,6420,6420,6420,6420,0
|
|
20230623,202700,339403070,6420,6420,6420,6420,0
|
|
20230623,202600,339403070,6420,6420,6420,6420,0
|
|
20230623,202500,339403070,6420,6420,6420,6420,0
|
|
20230623,202400,339403070,6420,6420,6420,6420,0
|
|
20230623,202300,339403070,6420,6420,6420,6420,0
|
|
20230623,202200,339403070,6420,6420,6420,6420,0
|
|
20230623,202100,339403070,6420,6420,6420,6420,0
|
|
20230623,202000,339403070,6420,6420,6420,6420,0
|
|
20230623,201900,339403070,6420,6420,6420,6420,0
|
|
20230623,201800,339403070,6420,6420,6420,6420,0
|
|
20230623,201700,339403070,6420,6420,6420,6420,619
|
|
20230623,201600,339403070,6420,6420,6420,6420,0
|
|
20230623,201500,339403070,6420,6420,6420,6420,0
|
|
20230623,201400,339403070,6420,6420,6420,6420,0
|
|
20230623,201300,339403070,6420,6420,6420,6420,0
|
|
20230623,201200,339403070,6420,6420,6420,6420,0
|
|
20230623,201100,339403070,6420,6420,6420,6420,0
|
|
20230623,201000,339403070,6420,6420,6420,6420,0
|
|
20230623,200900,339403070,6420,6420,6420,6420,0
|
|
20230623,200800,339403070,6420,6420,6420,6420,0
|
|
20230623,200700,339403070,6420,6420,6420,6420,0
|
|
20230623,200600,339403070,6420,6420,6420,6420,0
|
|
20230623,200500,339403070,6420,6420,6420,6420,0
|
|
20230623,200400,339403070,6420,6420,6420,6420,0
|
|
20230623,200300,339403070,6420,6420,6420,6420,0
|
|
20230623,200200,339403070,6420,6420,6420,6420,0
|
|
20230623,200100,339403070,6420,6420,6420,6420,0
|
|
20230623,200000,339403070,6420,6420,6420,6420,0
|
|
20230623,195900,339403070,6420,6420,6420,6420,0
|
|
20230623,195800,339403070,6420,6420,6420,6420,0
|
|
20230623,195700,339403070,6420,6420,6420,6420,0
|
|
20230623,195600,339403070,6420,6420,6420,6420,0
|
|
20230623,195500,339403070,6420,6420,6420,6420,0
|
|
20230623,195400,339403070,6420,6420,6420,6420,0
|
|
20230623,195300,339403070,6420,6420,6420,6420,0
|
|
20230623,195200,339403070,6420,6420,6420,6420,0
|
|
20230623,195100,339403070,6420,6420,6420,6420,0
|
|
20230623,195000,339403070,6420,6420,6420,6420,0
|
|
20230623,194900,339403070,6420,6420,6420,6420,0
|
|
20230623,194800,339403070,6420,6420,6420,6420,0
|
|
20230623,194700,339403070,6420,6420,6420,6420,619
|
|
20230623,194600,339403070,6420,6420,6420,6420,0
|
|
20230623,194500,339403070,6420,6420,6420,6420,0
|
|
20230623,194400,339403070,6420,6420,6420,6420,0
|
|
20230623,194300,339403070,6420,6420,6420,6420,0
|
|
20230623,194200,339403070,6420,6420,6420,6420,0
|
|
20230623,194100,339403070,6420,6420,6420,6420,0
|
|
20230623,194000,339403070,6420,6420,6420,6420,0
|
|
20230623,193900,339403070,6420,6420,6420,6420,0
|
|
20230623,193800,339403070,6420,6420,6420,6420,0
|
|
20230623,193700,339403070,6420,6420,6420,6420,0
|
|
20230623,193600,339403070,6420,6420,6420,6420,0
|
|
20230623,193500,339403070,6420,6420,6420,6420,0
|
|
20230623,193400,339403070,6420,6420,6420,6420,0
|
|
20230623,193300,339403070,6420,6420,6420,6420,0
|
|
20230623,193200,339403070,6420,6420,6420,6420,0
|
|
20230623,193100,339403070,6420,6420,6420,6420,0
|
|
20230623,193000,339403070,6420,6420,6420,6420,0
|
|
20230623,192900,339403070,6420,6420,6420,6420,0
|
|
20230623,192800,339403070,6420,6420,6420,6420,0
|
|
20230623,192700,339403070,6420,6420,6420,6420,0
|
|
20230623,192600,339403070,6420,6420,6420,6420,0
|
|
20230623,192500,339403070,6420,6420,6420,6420,0
|
|
20230623,192400,339403070,6420,6420,6420,6420,0
|
|
20230623,192300,339403070,6420,6420,6420,6420,0
|
|
20230623,192200,339403070,6420,6420,6420,6420,0
|
|
20230623,192100,339403070,6420,6420,6420,6420,0
|
|
20230623,192000,339403070,6420,6420,6420,6420,0
|
|
20230623,191900,339403070,6420,6420,6420,6420,0
|
|
20230623,191800,339403070,6420,6420,6420,6420,0
|
|
20230623,191700,339403070,6420,6420,6420,6420,619
|
|
20230623,191600,339403070,6420,6420,6420,6420,0
|
|
20230623,191500,339403070,6420,6420,6420,6420,0
|
|
20230623,191400,339403070,6420,6420,6420,6420,0
|
|
20230623,191300,339403070,6420,6420,6420,6420,0
|
|
20230623,191200,339403070,6420,6420,6420,6420,0
|
|
20230623,191100,339403070,6420,6420,6420,6420,0
|
|
20230623,191000,339403070,6420,6420,6420,6420,0
|
|
20230623,190900,339403070,6420,6420,6420,6420,0
|
|
20230623,190800,339403070,6420,6420,6420,6420,0
|
|
20230623,190700,339403070,6420,6420,6420,6420,0
|
|
20230623,190600,339403070,6420,6420,6420,6420,0
|
|
20230623,190500,339403070,6420,6420,6420,6420,0
|
|
20230623,190400,339403070,6420,6420,6420,6420,0
|
|
20230623,190300,339403070,6420,6420,6420,6420,0
|
|
20230623,190200,339403070,6420,6420,6420,6420,0
|
|
20230623,190100,339403070,6420,6420,6420,6420,0
|
|
20230623,190000,339403070,6420,6420,6420,6420,0
|
|
20230623,185900,339403070,6420,6420,6420,6420,0
|
|
20230623,185800,339403070,6420,6420,6420,6420,0
|
|
20230623,185700,339403070,6420,6420,6420,6420,0
|
|
20230623,185600,339403070,6420,6420,6420,6420,0
|
|
20230623,185500,339403070,6420,6420,6420,6420,0
|
|
20230623,185400,339403070,6420,6420,6420,6420,0
|
|
20230623,185300,339403070,6420,6420,6420,6420,0
|
|
20230623,185200,339403070,6420,6420,6420,6420,0
|
|
20230623,185100,339403070,6420,6420,6420,6420,0
|
|
20230623,185000,339403070,6420,6420,6420,6420,0
|
|
20230623,184900,339403070,6420,6420,6420,6420,0
|
|
20230623,184800,339403070,6420,6420,6420,6420,0
|
|
20230623,184700,339403070,6420,6420,6420,6420,619
|
|
20230623,184600,339403070,6420,6420,6420,6420,0
|
|
20230623,184500,339403070,6420,6420,6420,6420,0
|
|
20230623,184400,339403070,6420,6420,6420,6420,0
|
|
20230623,184300,339403070,6420,6420,6420,6420,0
|
|
20230623,184200,339403070,6420,6420,6420,6420,0
|
|
20230623,184100,339403070,6420,6420,6420,6420,0
|
|
20230623,184000,339403070,6420,6420,6420,6420,0
|
|
20230623,183900,339403070,6420,6420,6420,6420,0
|
|
20230623,183800,339403070,6420,6420,6420,6420,0
|
|
20230623,183700,339403070,6420,6420,6420,6420,0
|
|
20230623,183600,339403070,6420,6420,6420,6420,0
|
|
20230623,183500,339403070,6420,6420,6420,6420,0
|
|
20230623,183400,339403070,6420,6420,6420,6420,0
|
|
20230623,183300,339403070,6420,6420,6420,6420,0
|
|
20230623,183200,339403070,6420,6420,6420,6420,0
|
|
20230623,183100,339403070,6420,6420,6420,6420,0
|
|
20230623,183000,339403070,6420,6420,6420,6420,0
|
|
20230623,182900,339403070,6420,6420,6420,6420,0
|
|
20230623,182800,339403070,6420,6420,6420,6420,0
|
|
20230623,182700,339403070,6420,6420,6420,6420,0
|
|
20230623,182600,339403070,6420,6420,6420,6420,0
|
|
20230623,182500,339403070,6420,6420,6420,6420,0
|
|
20230623,182400,339403070,6420,6420,6420,6420,0
|
|
20230623,182300,339403070,6420,6420,6420,6420,0
|
|
20230623,182200,339403070,6420,6420,6420,6420,0
|
|
20230623,182100,339403070,6420,6420,6420,6420,0
|
|
20230623,182000,339403070,6420,6420,6420,6420,0
|
|
20230623,181900,339403070,6420,6420,6420,6420,0
|
|
20230623,181800,339403070,6420,6420,6420,6420,0
|
|
20230623,181700,339403070,6420,6420,6420,6420,619
|
|
20230623,181600,339403070,6420,6420,6420,6420,0
|
|
20230623,181500,339403070,6420,6420,6420,6420,0
|
|
20230623,181400,339403070,6420,6420,6420,6420,0
|
|
20230623,181300,339403070,6420,6420,6420,6420,0
|
|
20230623,181200,339403070,6420,6420,6420,6420,0
|
|
20230623,181100,339403070,6420,6420,6420,6420,0
|
|
20230623,181000,339403070,6420,6420,6420,6420,0
|
|
20230623,180900,339403070,6420,6420,6420,6420,0
|
|
20230623,180800,339403070,6420,6420,6420,6420,0
|
|
20230623,180700,339403070,6420,6420,6420,6420,0
|
|
20230623,180600,339403070,6420,6420,6420,6420,0
|
|
20230623,180500,339403070,6420,6420,6420,6420,0
|
|
20230623,180400,339403070,6420,6420,6420,6420,0
|
|
20230623,180300,339403070,6420,6420,6420,6420,0
|
|
20230623,180200,339403070,6420,6420,6420,6420,0
|
|
20230623,180100,339403070,6420,6420,6420,6420,0
|
|
20230623,180000,339403070,6420,6420,6420,6420,0
|
|
20230623,175900,339403070,6420,6420,6420,6420,0
|
|
20230623,175800,339403070,6420,6420,6420,6420,0
|
|
20230623,175700,339403070,6420,6420,6420,6420,0
|
|
20230623,175600,339403070,6420,6420,6420,6420,0
|
|
20230623,175500,339403070,6420,6420,6420,6420,0
|
|
20230623,175400,339403070,6420,6420,6420,6420,0
|
|
20230623,175300,339403070,6420,6420,6420,6420,0
|
|
20230623,175200,339403070,6420,6420,6420,6420,0
|
|
20230623,175100,339403070,6420,6420,6420,6420,0
|
|
20230623,175000,339403070,6420,6420,6420,6420,0
|
|
20230623,174900,339403070,6420,6420,6420,6420,0
|
|
20230623,174800,339403070,6420,6420,6420,6420,0
|
|
20230623,174700,339403070,6420,6420,6420,6420,619
|
|
20230623,174600,339403070,6420,6420,6420,6420,0
|
|
20230623,174500,339403070,6420,6420,6420,6420,0
|
|
20230623,174400,339403070,6420,6420,6420,6420,0
|
|
20230623,174300,339403070,6420,6420,6420,6420,0
|
|
20230623,174200,339403070,6420,6420,6420,6420,0
|
|
20230623,174100,339403070,6420,6420,6420,6420,0
|
|
20230623,174000,339403070,6420,6420,6420,6420,0
|
|
20230623,173900,339403070,6420,6420,6420,6420,0
|
|
20230623,173800,339403070,6420,6420,6420,6420,0
|
|
20230623,173700,339403070,6420,6420,6420,6420,0
|
|
20230623,173600,339403070,6420,6420,6420,6420,0
|
|
20230623,173500,339403070,6420,6420,6420,6420,0
|
|
20230623,173400,339403070,6420,6420,6420,6420,0
|
|
20230623,173300,339403070,6420,6420,6420,6420,0
|
|
20230623,173200,339403070,6420,6420,6420,6420,0
|
|
20230623,173100,339403070,6420,6420,6420,6420,0
|
|
20230623,173000,339403070,6420,6420,6420,6420,0
|
|
20230623,172900,339403070,6420,6420,6420,6420,0
|
|
20230623,172800,339403070,6420,6420,6420,6420,0
|
|
20230623,172700,339403070,6420,6420,6420,6420,0
|
|
20230623,172600,339403070,6420,6420,6420,6420,0
|
|
20230623,172500,339403070,6420,6420,6420,6420,0
|
|
20230623,172400,339403070,6420,6420,6420,6420,0
|
|
20230623,172300,339403070,6420,6420,6420,6420,0
|
|
20230623,172200,339403070,6420,6420,6420,6420,0
|
|
20230623,172100,339403070,6420,6420,6420,6420,0
|
|
20230623,172000,339403070,6420,6420,6420,6420,0
|
|
20230623,171900,339403070,6420,6420,6420,6420,0
|
|
20230623,171800,339403070,6420,6420,6420,6420,0
|
|
20230623,171700,339403070,6420,6420,6420,6420,619
|
|
20230623,171600,339403070,6420,6420,6420,6420,0
|
|
20230623,171500,339403070,6420,6420,6420,6420,0
|
|
20230623,171400,339403070,6420,6420,6420,6420,0
|
|
20230623,171300,339403070,6420,6420,6420,6420,0
|
|
20230623,171200,339403070,6420,6420,6420,6420,0
|
|
20230623,171100,339403070,6420,6420,6420,6420,0
|
|
20230623,171000,339403070,6420,6420,6420,6420,0
|
|
20230623,170900,339403070,6420,6420,6420,6420,0
|
|
20230623,170800,339403070,6420,6420,6420,6420,0
|
|
20230623,170700,339403070,6420,6420,6420,6420,0
|
|
20230623,170600,339403070,6420,6420,6420,6420,0
|
|
20230623,170500,339403070,6420,6420,6420,6420,0
|
|
20230623,170400,339403070,6420,6420,6420,6420,0
|
|
20230623,170300,339403070,6420,6420,6420,6420,0
|
|
20230623,170200,339403070,6420,6420,6420,6420,0
|
|
20230623,170100,339403070,6420,6420,6420,6420,0
|
|
20230623,170000,339403070,6420,6420,6420,6420,0
|
|
20230623,165900,339403070,6420,6420,6420,6420,0
|
|
20230623,165800,339403070,6420,6420,6420,6420,0
|
|
20230623,165700,339403070,6420,6420,6420,6420,0
|
|
20230623,165600,339403070,6420,6420,6420,6420,0
|
|
20230623,165500,339403070,6420,6420,6420,6420,0
|
|
20230623,165400,339403070,6420,6420,6420,6420,0
|
|
20230623,165300,339403070,6420,6420,6420,6420,0
|
|
20230623,165200,339403070,6420,6420,6420,6420,0
|
|
20230623,165100,339403070,6420,6420,6420,6420,0
|
|
20230623,165000,339403070,6420,6420,6420,6420,0
|
|
20230623,164900,339403070,6420,6420,6420,6420,0
|
|
20230623,164800,339403070,6420,6420,6420,6420,0
|
|
20230623,164700,339403070,6420,6420,6420,6420,619
|
|
20230623,164600,339403070,6420,6420,6420,6420,0
|
|
20230623,164500,339403070,6420,6420,6420,6420,0
|
|
20230623,164400,339403070,6420,6420,6420,6420,0
|
|
20230623,164300,339403070,6420,6420,6420,6420,0
|
|
20230623,164200,339403070,6420,6420,6420,6420,0
|
|
20230623,164100,339403070,6420,6420,6420,6420,0
|
|
20230623,164000,339403070,6420,6420,6420,6420,0
|
|
20230623,163900,339403070,6420,6420,6420,6420,0
|
|
20230623,163800,339403070,6420,6420,6420,6420,0
|
|
20230623,163700,339403070,6420,6420,6420,6420,0
|
|
20230623,163600,339403070,6420,6420,6420,6420,0
|
|
20230623,163500,339403070,6420,6420,6420,6420,0
|
|
20230623,163400,339403070,6420,6420,6420,6420,0
|
|
20230623,163300,339403070,6420,6420,6420,6420,0
|
|
20230623,163200,339403070,6420,6420,6420,6420,0
|
|
20230623,163100,339403070,6420,6420,6420,6420,0
|
|
20230623,163000,339403070,6420,6420,6420,6420,0
|
|
20230623,162900,339403070,6420,6420,6420,6420,0
|
|
20230623,162800,339403070,6420,6420,6420,6420,0
|
|
20230623,162700,339403070,6420,6420,6420,6420,0
|
|
20230623,162600,339403070,6420,6420,6420,6420,0
|
|
20230623,162500,339403070,6420,6420,6420,6420,0
|
|
20230623,162400,339403070,6420,6420,6420,6420,0
|
|
20230623,162300,339403070,6420,6420,6420,6420,0
|
|
20230623,162200,339403070,6420,6420,6420,6420,0
|
|
20230623,162100,339403070,6420,6420,6420,6420,0
|
|
20230623,162000,339403070,6420,6420,6420,6420,0
|
|
20230623,161900,339403070,6420,6420,6420,6420,0
|
|
20230623,161800,339403070,6420,6420,6420,6420,0
|
|
20230623,161700,339403070,6420,6420,6420,6420,619
|
|
20230623,161600,339403070,6420,6420,6420,6420,0
|
|
20230623,161500,339403070,6420,6420,6420,6420,0
|
|
20230623,161400,339403070,6420,6420,6420,6420,0
|
|
20230623,161300,339403070,6420,6420,6420,6420,0
|
|
20230623,161200,339403070,6420,6420,6420,6420,0
|
|
20230623,161100,339403070,6420,6420,6420,6420,0
|
|
20230623,161000,339403070,6420,6420,6420,6420,0
|
|
20230623,160900,339403070,6420,6420,6420,6420,0
|
|
20230623,160800,339403070,6420,6420,6420,6420,0
|
|
20230623,160700,339403070,6420,6420,6420,6420,0
|
|
20230623,160600,339403070,6420,6420,6420,6420,0
|
|
20230623,160500,339403070,6420,6420,6420,6420,0
|
|
20230623,160400,339403070,6420,6420,6420,6420,0
|
|
20230623,160300,339403070,6420,6420,6420,6420,0
|
|
20230623,160200,339403070,6420,6420,6420,6420,0
|
|
20230623,160100,339403070,6420,6420,6420,6420,0
|
|
20230623,160000,339403070,6420,6420,6420,6420,0
|
|
20230623,155900,339403070,6420,6420,6420,6420,0
|
|
20230623,155800,339403070,6420,6420,6420,6420,0
|
|
20230623,155700,339403070,6420,6420,6420,6420,0
|
|
20230623,155600,339403070,6420,6420,6420,6420,0
|
|
20230623,155500,339403070,6420,6420,6420,6420,0
|
|
20230623,155400,339403070,6420,6420,6420,6420,0
|
|
20230623,155300,339403070,6420,6420,6420,6420,0
|
|
20230623,155200,339403070,6420,6420,6420,6420,0
|
|
20230623,155100,339403070,6420,6420,6420,6420,0
|
|
20230623,155000,339403070,6420,6420,6420,6420,0
|
|
20230623,154900,339403070,6420,6420,6420,6420,0
|
|
20230623,154800,339403070,6420,6420,6420,6420,0
|
|
20230623,154700,339403070,6420,6420,6420,6420,619
|
|
20230623,154600,339403070,6420,6420,6420,6420,0
|
|
20230623,154500,339403070,6420,6420,6420,6420,0
|
|
20230623,154400,339403070,6420,6420,6420,6420,0
|
|
20230623,154300,339403070,6420,6420,6420,6420,0
|
|
20230623,154200,339403070,6420,6420,6420,6420,0
|
|
20230623,154100,339403070,6420,6420,6420,6420,0
|
|
20230623,154000,339403070,6420,6420,6420,6420,0
|
|
20230623,153900,339403070,6420,6420,6420,6420,0
|
|
20230623,153800,339403070,6420,6420,6420,6420,0
|
|
20230623,153700,339403070,6420,6420,6420,6420,0
|
|
20230623,153600,339403070,6420,6420,6420,6420,0
|
|
20230623,153500,339403070,6420,6420,6420,6420,0
|
|
20230623,153400,339403070,6420,6420,6420,6420,0
|
|
20230623,153300,339403070,6420,6420,6420,6420,0
|
|
20230623,153200,339403070,6420,6420,6420,6420,0
|
|
20230623,153100,339403070,6420,6420,6420,6420,0
|
|
20230623,153000,339403070,6420,6420,6420,6420,619
|
|
20230623,152900,335429090,6430,6430,6430,6430,0
|
|
20230623,152800,335429090,6430,6430,6430,6430,0
|
|
20230623,152700,335429090,6430,6430,6430,6430,0
|
|
20230623,152600,335429090,6430,6430,6430,6430,0
|
|
20230623,152500,335429090,6430,6430,6430,6430,0
|
|
20230623,152400,335429090,6430,6430,6430,6430,0
|
|
20230623,152300,335429090,6430,6430,6430,6430,0
|
|
20230623,152200,335429090,6430,6430,6430,6430,0
|
|
20230623,152100,335429090,6430,6430,6430,6430,0
|
|
20230623,152000,335429090,6430,6430,6430,6430,0
|
|
20230623,151900,335429090,6430,6430,6430,6430,44
|
|
20230623,151800,335146170,6440,6450,6450,6440,2
|
|
20230623,151700,335133280,6450,6450,6450,6450,0
|
|
20230623,151600,335133280,6450,6450,6450,6420,332
|
|
20230623,151500,333001480,6450,6440,6450,6420,464
|
|
20230623,151400,330019250,6440,6440,6440,6440,4
|
|
20230623,151300,329993490,6450,6450,6450,6450,0
|
|
20230623,151200,329993490,6450,6450,6450,6450,10
|
|
20230623,151100,329928990,6450,6430,6450,6420,132
|
|
20230623,151000,329080380,6450,6430,6450,6420,153
|
|
20230623,150900,328097130,6450,6450,6450,6450,0
|
|
20230623,150800,328097130,6450,6450,6450,6450,0
|
|
20230623,150700,328097130,6450,6450,6450,6450,0
|
|
20230623,150600,328097130,6450,6450,6450,6450,0
|
|
20230623,150500,328097130,6450,6430,6450,6420,73
|
|
20230623,150400,327627270,6430,6430,6430,6430,1
|
|
20230623,150300,327620840,6420,6430,6450,6420,329
|
|
20230623,150200,325508300,6450,6450,6450,6450,1
|
|
20230623,150100,325501850,6450,6450,6450,6450,7
|
|
20230623,150000,325456700,6440,6450,6450,6440,155
|
|
20230623,145900,324458170,6450,6440,6450,6440,58
|
|
20230623,145800,324084350,6440,6440,6440,6440,0
|
|
20230623,145700,324084350,6440,6440,6440,6440,0
|
|
20230623,145600,324084350,6440,6440,6440,6440,1
|
|
20230623,145500,324077910,6450,6450,6450,6450,247
|
|
20230623,145400,322484760,6460,6460,6460,6460,0
|
|
20230623,145300,322484760,6460,6460,6460,6460,0
|
|
20230623,145200,322484760,6460,6460,6460,6460,1
|
|
20230623,145100,322478300,6460,6460,6460,6460,172
|
|
20230623,145000,321367180,6460,6460,6460,6460,0
|
|
20230623,144900,321367180,6460,6460,6460,6460,0
|
|
20230623,144800,321367180,6460,6460,6460,6460,0
|
|
20230623,144700,321367180,6460,6460,6460,6460,0
|
|
20230623,144600,321367180,6460,6460,6460,6460,0
|
|
20230623,144500,321367180,6460,6460,6460,6460,0
|
|
20230623,144400,321367180,6460,6460,6460,6460,1
|
|
20230623,144300,321360720,6460,6460,6460,6460,1
|
|
20230623,144200,321354260,6450,6450,6450,6450,0
|
|
20230623,144100,321354260,6450,6440,6450,6440,2
|
|
20230623,144000,321341370,6440,6440,6440,6440,0
|
|
20230623,143900,321341370,6440,6440,6440,6440,0
|
|
20230623,143800,321341370,6440,6440,6440,6440,0
|
|
20230623,143700,321341370,6440,6440,6440,6440,49
|
|
20230623,143600,321025810,6440,6440,6440,6440,0
|
|
20230623,143500,321025810,6440,6440,6440,6440,0
|
|
20230623,143400,321025810,6440,6440,6440,6440,10
|
|
20230623,143300,320961410,6440,6440,6440,6440,1
|
|
20230623,143200,320954970,6440,6440,6440,6440,0
|
|
20230623,143100,320954970,6440,6460,6460,6440,191
|
|
20230623,143000,319724910,6440,6460,6470,6440,273
|
|
20230623,142900,317961090,6460,6460,6460,6460,0
|
|
20230623,142800,317961090,6460,6460,6460,6460,0
|
|
20230623,142700,317961090,6460,6460,6460,6460,10
|
|
20230623,142600,317896490,6460,6460,6460,6460,0
|
|
20230623,142500,317896490,6460,6460,6460,6460,0
|
|
20230623,142400,317896490,6460,6460,6460,6460,51
|
|
20230623,142300,317567030,6450,6450,6450,6450,0
|
|
20230623,142200,317567030,6450,6450,6450,6420,187
|
|
20230623,142100,316365880,6470,6470,6470,6470,0
|
|
20230623,142000,316365880,6470,6470,6470,6470,0
|
|
20230623,141900,316365880,6470,6470,6470,6470,0
|
|
20230623,141800,316365880,6470,6470,6470,6470,0
|
|
20230623,141700,316365880,6470,6470,6470,6470,0
|
|
20230623,141600,316365880,6470,6470,6470,6470,0
|
|
20230623,141500,316365880,6470,6470,6470,6470,0
|
|
20230623,141400,316365880,6470,6470,6470,6470,1
|
|
20230623,141300,316359410,6470,6470,6470,6470,0
|
|
20230623,141200,316359410,6470,6470,6470,6470,0
|
|
20230623,141100,316359410,6470,6470,6470,6470,0
|
|
20230623,141000,316359410,6470,6470,6470,6470,0
|
|
20230623,140900,316359410,6470,6450,6470,6450,2
|
|
20230623,140800,316346490,6450,6450,6450,6450,10
|
|
20230623,140700,316281990,6470,6470,6470,6470,0
|
|
20230623,140600,316281990,6470,6460,6470,6420,53
|
|
20230623,140500,315940280,6470,6470,6470,6470,1
|
|
20230623,140400,315933810,6480,6480,6480,6480,0
|
|
20230623,140300,315933810,6480,6460,6480,6420,161
|
|
20230623,140200,314898700,6480,6460,6480,6430,252
|
|
20230623,140100,313274920,6460,6460,6460,6460,363
|
|
20230623,140000,310929940,6490,6490,6490,6490,0
|
|
20230623,135900,310929940,6490,6460,6490,6460,74
|
|
20230623,135800,310449710,6490,6490,6490,6490,0
|
|
20230623,135700,310449710,6490,6490,6490,6490,54
|
|
20230623,135600,310099250,6460,6470,6470,6460,218
|
|
20230623,135500,308690900,6490,6490,6490,6490,91
|
|
20230623,135400,308100310,6470,6470,6470,6470,10
|
|
20230623,135300,308035610,6500,6500,6500,6500,5
|
|
20230623,135200,308003110,6470,6490,6490,6470,254
|
|
20230623,135100,306358670,6490,6500,6500,6490,370
|
|
20230623,135000,303954370,6490,6490,6490,6490,0
|
|
20230623,134900,303954370,6490,6490,6490,6490,50
|
|
20230623,134800,303629870,6500,6500,6500,6500,194
|
|
20230623,134700,302368870,6500,6500,6500,6500,0
|
|
20230623,134600,302368870,6500,6500,6500,6500,2
|
|
20230623,134500,302355870,6500,6500,6500,6500,0
|
|
20230623,134400,302355870,6500,6500,6500,6500,100
|
|
20230623,134300,301705870,6490,6490,6490,6490,76
|
|
20230623,134200,301212630,6490,6490,6490,6490,1
|
|
20230623,134100,301206140,6490,6490,6490,6490,0
|
|
20230623,134000,301206140,6490,6490,6490,6490,0
|
|
20230623,133900,301206140,6490,6490,6490,6490,28
|
|
20230623,133800,301024420,6490,6490,6490,6490,0
|
|
20230623,133700,301024420,6490,6490,6490,6490,78
|
|
20230623,133600,300518200,6500,6500,6500,6500,1
|
|
20230623,133500,300511700,6500,6500,6500,6500,0
|
|
20230623,133400,300511700,6500,6500,6500,6500,0
|
|
20230623,133300,300511700,6500,6500,6500,6500,0
|
|
20230623,133200,300511700,6500,6500,6500,6500,0
|
|
20230623,133100,300511700,6500,6500,6500,6500,0
|
|
20230623,133000,300511700,6500,6500,6500,6500,0
|
|
20230623,132900,300511700,6500,6480,6500,6480,2282
|
|
20230623,132800,285683270,6480,6480,6480,6480,0
|
|
20230623,132700,285683270,6480,6480,6480,6480,2
|
|
20230623,132600,285670310,6490,6490,6490,6490,0
|
|
20230623,132500,285670310,6490,6490,6490,6490,0
|
|
20230623,132400,285670310,6490,6490,6490,6490,0
|
|
20230623,132300,285670310,6490,6470,6490,6470,200
|
|
20230623,132200,284372850,6480,6480,6480,6480,0
|
|
20230623,132100,284372850,6480,6480,6480,6480,0
|
|
20230623,132000,284372850,6480,6480,6480,6480,0
|
|
20230623,131900,284372850,6480,6480,6480,6480,50
|
|
20230623,131800,284048850,6480,6480,6480,6480,0
|
|
20230623,131700,284048850,6480,6480,6480,6480,1
|
|
20230623,131600,284042370,6490,6490,6490,6490,100
|
|
20230623,131500,283393370,6490,6490,6490,6490,0
|
|
20230623,131400,283393370,6490,6490,6490,6490,0
|
|
20230623,131300,283393370,6490,6490,6490,6490,0
|
|
20230623,131200,283393370,6490,6490,6490,6490,0
|
|
20230623,131100,283393370,6490,6490,6490,6490,0
|
|
20230623,131000,283393370,6490,6490,6490,6490,0
|
|
20230623,130900,283393370,6490,6490,6490,6490,0
|
|
20230623,130800,283393370,6490,6460,6490,6460,298
|
|
20230623,130700,281464400,6460,6460,6460,6460,0
|
|
20230623,130600,281464400,6460,6430,6460,6430,8
|
|
20230623,130500,281412790,6420,6420,6420,6410,133
|
|
20230623,130400,280559850,6420,6420,6420,6420,20
|
|
20230623,130300,280431450,6430,6430,6430,6430,83
|
|
20230623,130200,279897760,6450,6450,6450,6450,0
|
|
20230623,130100,279897760,6450,6450,6450,6450,0
|
|
20230623,130000,279897760,6450,6450,6450,6450,18
|
|
20230623,125900,279781660,6420,6440,6440,6420,788
|
|
20230623,125800,274720220,6450,6450,6450,6450,1
|
|
20230623,125700,274713770,6440,6440,6440,6440,0
|
|
20230623,125600,274713770,6440,6440,6440,6440,0
|
|
20230623,125500,274713770,6440,6440,6440,6440,3
|
|
20230623,125400,274694450,6460,6460,6460,6460,0
|
|
20230623,125300,274694450,6460,6460,6460,6460,0
|
|
20230623,125200,274694450,6460,6460,6460,6460,0
|
|
20230623,125100,274694450,6460,6460,6460,6460,0
|
|
20230623,125000,274694450,6460,6460,6460,6460,0
|
|
20230623,124900,274694450,6460,6460,6460,6460,1
|
|
20230623,124800,274687990,6460,6440,6460,6440,111
|
|
20230623,124700,273970970,6460,6460,6460,6460,0
|
|
20230623,124600,273970970,6460,6460,6460,6460,0
|
|
20230623,124500,273970970,6460,6460,6460,6460,0
|
|
20230623,124400,273970970,6460,6460,6460,6460,0
|
|
20230623,124300,273970970,6460,6460,6460,6460,0
|
|
20230623,124200,273970970,6460,6460,6460,6460,0
|
|
20230623,124100,273970970,6460,6460,6460,6460,0
|
|
20230623,124000,273970970,6460,6460,6460,6460,0
|
|
20230623,123900,273970970,6460,6460,6460,6460,1
|
|
20230623,123800,273964510,6460,6460,6460,6460,0
|
|
20230623,123700,273964510,6460,6460,6460,6460,0
|
|
20230623,123600,273964510,6460,6460,6460,6460,0
|
|
20230623,123500,273964510,6460,6460,6460,6460,0
|
|
20230623,123400,273964510,6460,6460,6460,6460,0
|
|
20230623,123300,273964510,6460,6460,6460,6460,0
|
|
20230623,123200,273964510,6460,6460,6460,6460,0
|
|
20230623,123100,273964510,6460,6460,6460,6460,0
|
|
20230623,123000,273964510,6460,6460,6460,6460,1
|
|
20230623,122900,273958050,6430,6430,6430,6430,0
|
|
20230623,122800,273958050,6430,6430,6430,6430,0
|
|
20230623,122700,273958050,6430,6430,6430,6430,18
|
|
20230623,122600,273842310,6430,6430,6430,6430,1
|
|
20230623,122500,273835880,6460,6450,6460,6450,16
|
|
20230623,122400,273732630,6420,6420,6420,6420,0
|
|
20230623,122300,273732630,6420,6420,6420,6420,0
|
|
20230623,122200,273732630,6420,6420,6420,6420,0
|
|
20230623,122100,273732630,6420,6420,6420,6420,30
|
|
20230623,122000,273540030,6420,6430,6430,6420,325
|
|
20230623,121900,271453480,6430,6420,6430,6410,630
|
|
20230623,121800,267414520,6420,6410,6450,6410,379
|
|
20230623,121700,264984090,6410,6390,6410,6390,1181
|
|
20230623,121600,257432350,6390,6390,6390,6390,300
|
|
20230623,121500,255515350,6400,6400,6400,6400,0
|
|
20230623,121400,255515350,6400,6400,6400,6400,18
|
|
20230623,121300,255400150,6360,6360,6360,6360,15
|
|
20230623,121200,255304750,6400,6390,6400,6390,10
|
|
20230623,121100,255240830,6370,6370,6370,6370,1
|
|
20230623,121000,255234460,6360,6360,6360,6360,0
|
|
20230623,120900,255234460,6360,6360,6360,6360,0
|
|
20230623,120800,255234460,6360,6370,6370,6360,9
|
|
20230623,120700,255177210,6370,6370,6370,6370,11
|
|
20230623,120600,255107140,6370,6370,6370,6370,16
|
|
20230623,120500,255005220,6350,6370,6370,6350,116
|
|
20230623,120400,254267140,6380,6380,6380,6380,8
|
|
20230623,120300,254216100,6400,6400,6400,6400,0
|
|
20230623,120200,254216100,6400,6400,6400,6400,0
|
|
20230623,120100,254216100,6400,6400,6400,6400,1
|
|
20230623,120000,254209700,6400,6390,6400,6390,81
|
|
20230623,115900,253691450,6390,6390,6390,6390,215
|
|
20230623,115800,252317600,6390,6390,6390,6390,0
|
|
20230623,115700,252317600,6390,6390,6390,6390,0
|
|
20230623,115600,252317600,6390,6390,6390,6390,0
|
|
20230623,115500,252317600,6390,6390,6390,6390,0
|
|
20230623,115400,252317600,6390,6390,6390,6390,0
|
|
20230623,115300,252317600,6390,6390,6390,6390,15
|
|
20230623,115200,252221750,6390,6390,6390,6390,1
|
|
20230623,115100,252215360,6400,6400,6400,6400,100
|
|
20230623,115000,251575360,6380,6380,6380,6380,0
|
|
20230623,114900,251575360,6380,6380,6380,6380,0
|
|
20230623,114800,251575360,6380,6400,6400,6380,53
|
|
20230623,114700,251236180,6400,6400,6400,6400,50
|
|
20230623,114600,250916180,6400,6400,6400,6400,0
|
|
20230623,114500,250916180,6400,6400,6400,6400,0
|
|
20230623,114400,250916180,6400,6400,6400,6400,0
|
|
20230623,114300,250916180,6400,6400,6400,6400,0
|
|
20230623,114200,250916180,6400,6400,6400,6400,1
|
|
20230623,114100,250909780,6380,6380,6380,6380,1
|
|
20230623,114000,250903400,6400,6400,6400,6400,46
|
|
20230623,113900,250609000,6400,6400,6400,6400,75
|
|
20230623,113800,250129000,6400,6400,6400,6400,0
|
|
20230623,113700,250129000,6400,6400,6400,6400,1
|
|
20230623,113600,250122600,6400,6400,6400,6400,0
|
|
20230623,113500,250122600,6400,6400,6400,6400,0
|
|
20230623,113400,250122600,6400,6400,6400,6400,10
|
|
20230623,113300,250058600,6400,6390,6400,6390,123
|
|
20230623,113200,249271540,6350,6350,6350,6350,0
|
|
20230623,113100,249271540,6350,6350,6350,6350,0
|
|
20230623,113000,249271540,6350,6350,6350,6350,1
|
|
20230623,112900,249265190,6350,6350,6350,6340,103
|
|
20230623,112800,248611570,6360,6340,6360,6340,208
|
|
20230623,112700,247292830,6350,6350,6350,6340,603
|
|
20230623,112600,243469400,6360,6390,6390,6360,16
|
|
20230623,112500,243367190,6390,6390,6390,6390,0
|
|
20230623,112400,243367190,6390,6390,6390,6390,0
|
|
20230623,112300,243367190,6390,6340,6390,6340,2
|
|
20230623,112200,243354460,6340,6340,6340,6340,0
|
|
20230623,112100,243354460,6340,6340,6340,6340,0
|
|
20230623,112000,243354460,6340,6340,6340,6340,0
|
|
20230623,111900,243354460,6340,6340,6340,6340,1
|
|
20230623,111800,243348120,6330,6360,6360,6330,1354
|
|
20230623,111700,234768560,6350,6350,6350,6350,0
|
|
20230623,111600,234768560,6350,6380,6380,6350,546
|
|
20230623,111500,231300490,6400,6400,6400,6400,0
|
|
20230623,111400,231300490,6400,6400,6400,6390,59
|
|
20230623,111300,230922930,6410,6410,6410,6410,58
|
|
20230623,111200,230551150,6410,6420,6420,6410,850
|
|
20230623,111100,225094600,6420,6420,6420,6420,0
|
|
20230623,111000,225094600,6420,6420,6420,6420,0
|
|
20230623,110900,225094600,6420,6420,6420,6420,0
|
|
20230623,110800,225094600,6420,6420,6420,6420,0
|
|
20230623,110700,225094600,6420,6420,6420,6420,0
|
|
20230623,110600,225094600,6420,6410,6420,6410,288
|
|
20230623,110500,223245710,6420,6390,6420,6390,57
|
|
20230623,110400,222880920,6390,6390,6390,6390,1
|
|
20230623,110300,222874530,6390,6390,6390,6390,71
|
|
20230623,110200,222420840,6400,6400,6400,6400,0
|
|
20230623,110100,222420840,6400,6400,6400,6400,0
|
|
20230623,110000,222420840,6400,6400,6400,6400,0
|
|
20230623,105900,222420840,6400,6400,6400,6400,0
|
|
20230623,105800,222420840,6400,6390,6400,6390,64
|
|
20230623,105700,222011380,6390,6380,6390,6380,104
|
|
20230623,105600,221347850,6380,6380,6380,6380,1
|
|
20230623,105500,221341470,6390,6390,6390,6390,1
|
|
20230623,105400,221335080,6390,6390,6390,6390,0
|
|
20230623,105300,221335080,6390,6390,6390,6390,1
|
|
20230623,105200,221328690,6400,6400,6400,6400,0
|
|
20230623,105100,221328690,6400,6400,6400,6400,0
|
|
20230623,105000,221328690,6400,6400,6400,6400,0
|
|
20230623,104900,221328690,6400,6370,6400,6370,2
|
|
20230623,104800,221315920,6370,6370,6370,6370,116
|
|
20230623,104700,220577000,6370,6370,6370,6370,31
|
|
20230623,104600,220379530,6370,6370,6370,6370,0
|
|
20230623,104500,220379530,6370,6370,6370,6370,5
|
|
20230623,104400,220347680,6350,6350,6350,6350,94
|
|
20230623,104300,219750780,6350,6350,6350,6350,44
|
|
20230623,104200,219471380,6380,6380,6380,6380,0
|
|
20230623,104100,219471380,6380,6380,6380,6380,14
|
|
20230623,104000,219382060,6400,6400,6400,6400,2
|
|
20230623,103900,219369260,6400,6400,6400,6400,0
|
|
20230623,103800,219369260,6400,6400,6400,6400,50
|
|
20230623,103700,219049260,6410,6410,6410,6410,0
|
|
20230623,103600,219049260,6410,6390,6410,6390,40
|
|
20230623,103500,218793350,6380,6380,6380,6380,304
|
|
20230623,103400,216853830,6380,6380,6380,6380,0
|
|
20230623,103300,216853830,6380,6380,6380,6380,0
|
|
20230623,103200,216853830,6380,6380,6380,6380,0
|
|
20230623,103100,216853830,6380,6380,6380,6380,0
|
|
20230623,103000,216853830,6380,6340,6380,6330,1071
|
|
20230623,102900,210068480,6380,6380,6380,6380,0
|
|
20230623,102800,210068480,6380,6380,6380,6380,1
|
|
20230623,102700,210062100,6350,6360,6360,6350,98
|
|
20230623,102600,209438840,6350,6350,6350,6350,1
|
|
20230623,102500,209432490,6340,6350,6350,6340,57
|
|
20230623,102400,209070610,6340,6340,6340,6340,0
|
|
20230623,102300,209070610,6340,6370,6370,6340,342
|
|
20230623,102200,206899420,6370,6370,6370,6370,1
|
|
20230623,102100,206893050,6370,6370,6370,6370,93
|
|
20230623,102000,206300640,6350,6350,6350,6350,0
|
|
20230623,101900,206300640,6350,6360,6360,6350,35
|
|
20230623,101800,206078360,6370,6370,6370,6370,56
|
|
20230623,101700,205721640,6370,6380,6380,6370,21
|
|
20230623,101600,205587860,6370,6370,6380,6370,30
|
|
20230623,101500,205396510,6380,6380,6380,6380,102
|
|
20230623,101400,204745750,6380,6380,6380,6380,7
|
|
20230623,101300,204701090,6370,6370,6370,6370,0
|
|
20230623,101200,204701090,6370,6370,6370,6370,2
|
|
20230623,101100,204688350,6350,6350,6350,6350,347
|
|
20230623,101000,202484900,6340,6340,6340,6340,758
|
|
20230623,100900,197679180,6340,6340,6340,6340,133
|
|
20230623,100800,196835960,6330,6330,6330,6330,274
|
|
20230623,100700,195101540,6340,6350,6350,6340,80
|
|
20230623,100600,194593810,6350,6350,6350,6350,0
|
|
20230623,100500,194593810,6350,6370,6370,6350,82
|
|
20230623,100400,194072730,6370,6350,6370,6350,35
|
|
20230623,100300,193850460,6350,6350,6350,6350,820
|
|
20230623,100200,188643460,6360,6360,6360,6360,0
|
|
20230623,100100,188643460,6360,6360,6360,6360,3
|
|
20230623,100000,188624380,6360,6370,6370,6360,506
|
|
20230623,095900,185406030,6380,6380,6390,6310,4117
|
|
20230623,095800,159360250,6360,6360,6360,6360,2679
|
|
20230623,095700,142321810,6350,6360,6360,6350,430
|
|
20230623,095600,139587390,6360,6360,6360,6360,50
|
|
20230623,095500,139269390,6380,6380,6380,6380,119
|
|
20230623,095400,138510170,6380,6380,6380,6370,57
|
|
20230623,095300,138147040,6380,6390,6390,6380,311
|
|
20230623,095200,136162440,6420,6420,6420,6420,13
|
|
20230623,095100,136078980,6430,6430,6430,6430,0
|
|
20230623,095000,136078980,6430,6440,6440,6430,22
|
|
20230623,094900,135937330,6440,6440,6440,6440,10
|
|
20230623,094800,135872930,6440,6440,6440,6440,2
|
|
20230623,094700,135860050,6390,6410,6410,6390,15
|
|
20230623,094600,135764020,6440,6410,6440,6410,3
|
|
20230623,094500,135744760,6410,6420,6420,6410,9
|
|
20230623,094400,135687020,6450,6450,6450,6450,0
|
|
20230623,094300,135687020,6450,6450,6450,6450,0
|
|
20230623,094200,135687020,6450,6450,6450,6450,0
|
|
20230623,094100,135687020,6450,6410,6450,6400,96
|
|
20230623,094000,135071860,6410,6390,6410,6390,54
|
|
20230623,093900,134725770,6390,6410,6410,6390,14
|
|
20230623,093800,134636170,6410,6410,6410,6410,2
|
|
20230623,093700,134623350,6410,6400,6410,6400,59
|
|
20230623,093600,134245450,6400,6400,6400,6380,81
|
|
20230623,093500,133727640,6400,6400,6400,6400,7
|
|
20230623,093400,133682840,6400,6380,6400,6380,2
|
|
20230623,093300,133670060,6390,6420,6420,6390,599
|
|
20230623,093200,129838080,6420,6430,6430,6420,41
|
|
20230623,093100,129574840,6410,6430,6430,6410,329
|
|
20230623,093000,127465210,6450,6460,6460,6440,28
|
|
20230623,092900,127284550,6460,6420,6460,6410,481
|
|
20230623,092800,124193460,6420,6420,6420,6420,1
|
|
20230623,092700,124187040,6420,6420,6420,6410,152
|
|
20230623,092600,123212200,6420,6430,6430,6420,160
|
|
20230623,092500,122184980,6420,6450,6450,6420,488
|
|
20230623,092400,119048510,6440,6440,6440,6440,2
|
|
20230623,092300,119035630,6420,6420,6430,6420,53
|
|
20230623,092200,118695360,6410,6440,6440,6410,693
|
|
20230623,092100,114245510,6440,6450,6450,6430,1370
|
|
20230623,092000,105427130,6450,6480,6480,6440,1477
|
|
20230623,091900,95888970,6480,6490,6490,6480,174
|
|
20230623,091800,94761410,6490,6500,6500,6490,39
|
|
20230623,091700,94508290,6500,6490,6500,6490,367
|
|
20230623,091600,92126270,6490,6500,6500,6490,35
|
|
20230623,091500,91899050,6510,6510,6510,6510,0
|
|
20230623,091400,91899050,6510,6510,6510,6480,3320
|
|
20230623,091300,70346200,6510,6520,6520,6510,20
|
|
20230623,091200,70215810,6520,6530,6530,6520,664
|
|
20230623,091100,65885870,6520,6540,6540,6520,733
|
|
20230623,091000,61105010,6540,6540,6540,6540,175
|
|
20230623,090900,59960510,6540,6590,6590,6540,63
|
|
20230623,090800,59548440,6590,6590,6590,6590,0
|
|
20230623,090700,59548440,6590,6550,6590,6550,270
|
|
20230623,090600,57778050,6520,6590,6590,6520,3526
|
|
20230623,090500,34640070,6580,6580,6590,6580,1168
|
|
20230623,090400,26953720,6590,6580,6610,6580,312
|
|
20230623,090300,24891470,6580,6590,6640,6580,304
|
|
20230623,090200,22882760,6580,6580,6580,6570,72
|
|
20230623,090100,22409010,6570,6560,6610,6560,369
|
|
20230623,090000,19980640,6560,6560,6640,6560,3044
|