867 lines
42 KiB
CSV
867 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,232400,1167660920,6980,6980,6980,6980,771
|
|
20230621,232300,1167660920,6980,6980,6980,6980,0
|
|
20230621,232200,1167660920,6980,6980,6980,6980,0
|
|
20230621,232100,1167660920,6980,6980,6980,6980,0
|
|
20230621,232000,1167660920,6980,6980,6980,6980,0
|
|
20230621,231900,1167660920,6980,6980,6980,6980,0
|
|
20230621,231800,1167660920,6980,6980,6980,6980,0
|
|
20230621,231700,1167660920,6980,6980,6980,6980,0
|
|
20230621,231600,1167660920,6980,6980,6980,6980,0
|
|
20230621,231500,1167660920,6980,6980,6980,6980,0
|
|
20230621,231400,1167660920,6980,6980,6980,6980,0
|
|
20230621,231300,1167660920,6980,6980,6980,6980,0
|
|
20230621,231200,1167660920,6980,6980,6980,6980,0
|
|
20230621,231100,1167660920,6980,6980,6980,6980,0
|
|
20230621,231000,1167660920,6980,6980,6980,6980,0
|
|
20230621,230900,1167660920,6980,6980,6980,6980,0
|
|
20230621,230800,1167660920,6980,6980,6980,6980,0
|
|
20230621,230700,1167660920,6980,6980,6980,6980,0
|
|
20230621,230600,1167660920,6980,6980,6980,6980,0
|
|
20230621,230500,1167660920,6980,6980,6980,6980,0
|
|
20230621,230400,1167660920,6980,6980,6980,6980,0
|
|
20230621,230300,1167660920,6980,6980,6980,6980,0
|
|
20230621,230200,1167660920,6980,6980,6980,6980,0
|
|
20230621,230100,1167660920,6980,6980,6980,6980,0
|
|
20230621,230000,1167660920,6980,6980,6980,6980,0
|
|
20230621,225900,1167660920,6980,6980,6980,6980,0
|
|
20230621,225800,1167660920,6980,6980,6980,6980,0
|
|
20230621,225700,1167660920,6980,6980,6980,6980,0
|
|
20230621,225600,1167660920,6980,6980,6980,6980,0
|
|
20230621,225500,1167660920,6980,6980,6980,6980,0
|
|
20230621,225400,1167660920,6980,6980,6980,6980,771
|
|
20230621,225300,1167660920,6980,6980,6980,6980,0
|
|
20230621,225200,1167660920,6980,6980,6980,6980,0
|
|
20230621,225100,1167660920,6980,6980,6980,6980,0
|
|
20230621,225000,1167660920,6980,6980,6980,6980,0
|
|
20230621,224900,1167660920,6980,6980,6980,6980,0
|
|
20230621,224800,1167660920,6980,6980,6980,6980,0
|
|
20230621,224700,1167660920,6980,6980,6980,6980,0
|
|
20230621,224600,1167660920,6980,6980,6980,6980,0
|
|
20230621,224500,1167660920,6980,6980,6980,6980,0
|
|
20230621,224400,1167660920,6980,6980,6980,6980,0
|
|
20230621,224300,1167660920,6980,6980,6980,6980,0
|
|
20230621,224200,1167660920,6980,6980,6980,6980,0
|
|
20230621,224100,1167660920,6980,6980,6980,6980,0
|
|
20230621,224000,1167660920,6980,6980,6980,6980,0
|
|
20230621,223900,1167660920,6980,6980,6980,6980,0
|
|
20230621,223800,1167660920,6980,6980,6980,6980,0
|
|
20230621,223700,1167660920,6980,6980,6980,6980,0
|
|
20230621,223600,1167660920,6980,6980,6980,6980,0
|
|
20230621,223500,1167660920,6980,6980,6980,6980,0
|
|
20230621,223400,1167660920,6980,6980,6980,6980,0
|
|
20230621,223300,1167660920,6980,6980,6980,6980,0
|
|
20230621,223200,1167660920,6980,6980,6980,6980,0
|
|
20230621,223100,1167660920,6980,6980,6980,6980,0
|
|
20230621,223000,1167660920,6980,6980,6980,6980,0
|
|
20230621,222900,1167660920,6980,6980,6980,6980,0
|
|
20230621,222800,1167660920,6980,6980,6980,6980,0
|
|
20230621,222700,1167660920,6980,6980,6980,6980,0
|
|
20230621,222600,1167660920,6980,6980,6980,6980,0
|
|
20230621,222500,1167660920,6980,6980,6980,6980,0
|
|
20230621,222400,1167660920,6980,6980,6980,6980,771
|
|
20230621,222300,1167660920,6980,6980,6980,6980,0
|
|
20230621,222200,1167660920,6980,6980,6980,6980,0
|
|
20230621,222100,1167660920,6980,6980,6980,6980,0
|
|
20230621,222000,1167660920,6980,6980,6980,6980,0
|
|
20230621,221900,1167660920,6980,6980,6980,6980,0
|
|
20230621,221800,1167660920,6980,6980,6980,6980,0
|
|
20230621,221700,1167660920,6980,6980,6980,6980,0
|
|
20230621,221600,1167660920,6980,6980,6980,6980,0
|
|
20230621,221500,1167660920,6980,6980,6980,6980,0
|
|
20230621,221400,1167660920,6980,6980,6980,6980,0
|
|
20230621,221300,1167660920,6980,6980,6980,6980,0
|
|
20230621,221200,1167660920,6980,6980,6980,6980,0
|
|
20230621,221100,1167660920,6980,6980,6980,6980,0
|
|
20230621,221000,1167660920,6980,6980,6980,6980,0
|
|
20230621,220900,1167660920,6980,6980,6980,6980,0
|
|
20230621,220800,1167660920,6980,6980,6980,6980,0
|
|
20230621,220700,1167660920,6980,6980,6980,6980,0
|
|
20230621,220600,1167660920,6980,6980,6980,6980,0
|
|
20230621,220500,1167660920,6980,6980,6980,6980,0
|
|
20230621,220400,1167660920,6980,6980,6980,6980,0
|
|
20230621,220300,1167660920,6980,6980,6980,6980,0
|
|
20230621,220200,1167660920,6980,6980,6980,6980,0
|
|
20230621,220100,1167660920,6980,6980,6980,6980,0
|
|
20230621,220000,1167660920,6980,6980,6980,6980,0
|
|
20230621,215900,1167660920,6980,6980,6980,6980,0
|
|
20230621,215800,1167660920,6980,6980,6980,6980,0
|
|
20230621,215700,1167660920,6980,6980,6980,6980,0
|
|
20230621,215600,1167660920,6980,6980,6980,6980,0
|
|
20230621,215500,1167660920,6980,6980,6980,6980,0
|
|
20230621,215400,1167660920,6980,6980,6980,6980,771
|
|
20230621,215300,1167660920,6980,6980,6980,6980,0
|
|
20230621,215200,1167660920,6980,6980,6980,6980,0
|
|
20230621,215100,1167660920,6980,6980,6980,6980,0
|
|
20230621,215000,1167660920,6980,6980,6980,6980,0
|
|
20230621,214900,1167660920,6980,6980,6980,6980,0
|
|
20230621,214800,1167660920,6980,6980,6980,6980,0
|
|
20230621,214700,1167660920,6980,6980,6980,6980,0
|
|
20230621,214600,1167660920,6980,6980,6980,6980,0
|
|
20230621,214500,1167660920,6980,6980,6980,6980,0
|
|
20230621,214400,1167660920,6980,6980,6980,6980,0
|
|
20230621,214300,1167660920,6980,6980,6980,6980,0
|
|
20230621,214200,1167660920,6980,6980,6980,6980,0
|
|
20230621,214100,1167660920,6980,6980,6980,6980,0
|
|
20230621,214000,1167660920,6980,6980,6980,6980,0
|
|
20230621,213900,1167660920,6980,6980,6980,6980,0
|
|
20230621,213800,1167660920,6980,6980,6980,6980,0
|
|
20230621,213700,1167660920,6980,6980,6980,6980,0
|
|
20230621,213600,1167660920,6980,6980,6980,6980,0
|
|
20230621,213500,1167660920,6980,6980,6980,6980,0
|
|
20230621,213400,1167660920,6980,6980,6980,6980,0
|
|
20230621,213300,1167660920,6980,6980,6980,6980,0
|
|
20230621,213200,1167660920,6980,6980,6980,6980,0
|
|
20230621,213100,1167660920,6980,6980,6980,6980,0
|
|
20230621,213000,1167660920,6980,6980,6980,6980,0
|
|
20230621,212900,1167660920,6980,6980,6980,6980,0
|
|
20230621,212800,1167660920,6980,6980,6980,6980,0
|
|
20230621,212700,1167660920,6980,6980,6980,6980,0
|
|
20230621,212600,1167660920,6980,6980,6980,6980,0
|
|
20230621,212500,1167660920,6980,6980,6980,6980,0
|
|
20230621,212400,1167660920,6980,6980,6980,6980,771
|
|
20230621,212300,1167660920,6980,6980,6980,6980,0
|
|
20230621,212200,1167660920,6980,6980,6980,6980,0
|
|
20230621,212100,1167660920,6980,6980,6980,6980,0
|
|
20230621,212000,1167660920,6980,6980,6980,6980,0
|
|
20230621,211900,1167660920,6980,6980,6980,6980,0
|
|
20230621,211800,1167660920,6980,6980,6980,6980,0
|
|
20230621,211700,1167660920,6980,6980,6980,6980,0
|
|
20230621,211600,1167660920,6980,6980,6980,6980,0
|
|
20230621,211500,1167660920,6980,6980,6980,6980,0
|
|
20230621,211400,1167660920,6980,6980,6980,6980,0
|
|
20230621,211300,1167660920,6980,6980,6980,6980,0
|
|
20230621,211200,1167660920,6980,6980,6980,6980,0
|
|
20230621,211100,1167660920,6980,6980,6980,6980,0
|
|
20230621,211000,1167660920,6980,6980,6980,6980,0
|
|
20230621,210900,1167660920,6980,6980,6980,6980,0
|
|
20230621,210800,1167660920,6980,6980,6980,6980,0
|
|
20230621,210700,1167660920,6980,6980,6980,6980,0
|
|
20230621,210600,1167660920,6980,6980,6980,6980,0
|
|
20230621,210500,1167660920,6980,6980,6980,6980,0
|
|
20230621,210400,1167660920,6980,6980,6980,6980,0
|
|
20230621,210300,1167660920,6980,6980,6980,6980,0
|
|
20230621,210200,1167660920,6980,6980,6980,6980,0
|
|
20230621,210100,1167660920,6980,6980,6980,6980,0
|
|
20230621,210000,1167660920,6980,6980,6980,6980,0
|
|
20230621,205900,1167660920,6980,6980,6980,6980,0
|
|
20230621,205800,1167660920,6980,6980,6980,6980,0
|
|
20230621,205700,1167660920,6980,6980,6980,6980,0
|
|
20230621,205600,1167660920,6980,6980,6980,6980,0
|
|
20230621,205500,1167660920,6980,6980,6980,6980,0
|
|
20230621,205400,1167660920,6980,6980,6980,6980,771
|
|
20230621,205300,1167660920,6980,6980,6980,6980,0
|
|
20230621,205200,1167660920,6980,6980,6980,6980,0
|
|
20230621,205100,1167660920,6980,6980,6980,6980,0
|
|
20230621,205000,1167660920,6980,6980,6980,6980,0
|
|
20230621,204900,1167660920,6980,6980,6980,6980,0
|
|
20230621,204800,1167660920,6980,6980,6980,6980,0
|
|
20230621,204700,1167660920,6980,6980,6980,6980,0
|
|
20230621,204600,1167660920,6980,6980,6980,6980,0
|
|
20230621,204500,1167660920,6980,6980,6980,6980,0
|
|
20230621,204400,1167660920,6980,6980,6980,6980,0
|
|
20230621,204300,1167660920,6980,6980,6980,6980,0
|
|
20230621,204200,1167660920,6980,6980,6980,6980,0
|
|
20230621,204100,1167660920,6980,6980,6980,6980,0
|
|
20230621,204000,1167660920,6980,6980,6980,6980,0
|
|
20230621,203900,1167660920,6980,6980,6980,6980,0
|
|
20230621,203800,1167660920,6980,6980,6980,6980,0
|
|
20230621,203700,1167660920,6980,6980,6980,6980,0
|
|
20230621,203600,1167660920,6980,6980,6980,6980,0
|
|
20230621,203500,1167660920,6980,6980,6980,6980,0
|
|
20230621,203400,1167660920,6980,6980,6980,6980,0
|
|
20230621,203300,1167660920,6980,6980,6980,6980,0
|
|
20230621,203200,1167660920,6980,6980,6980,6980,0
|
|
20230621,203100,1167660920,6980,6980,6980,6980,0
|
|
20230621,203000,1167660920,6980,6980,6980,6980,0
|
|
20230621,202900,1167660920,6980,6980,6980,6980,0
|
|
20230621,202800,1167660920,6980,6980,6980,6980,0
|
|
20230621,202700,1167660920,6980,6980,6980,6980,0
|
|
20230621,202600,1167660920,6980,6980,6980,6980,0
|
|
20230621,202500,1167660920,6980,6980,6980,6980,0
|
|
20230621,202400,1167660920,6980,6980,6980,6980,771
|
|
20230621,202300,1167660920,6980,6980,6980,6980,0
|
|
20230621,202200,1167660920,6980,6980,6980,6980,0
|
|
20230621,202100,1167660920,6980,6980,6980,6980,0
|
|
20230621,202000,1167660920,6980,6980,6980,6980,0
|
|
20230621,201900,1167660920,6980,6980,6980,6980,0
|
|
20230621,201800,1167660920,6980,6980,6980,6980,0
|
|
20230621,201700,1167660920,6980,6980,6980,6980,0
|
|
20230621,201600,1167660920,6980,6980,6980,6980,0
|
|
20230621,201500,1167660920,6980,6980,6980,6980,0
|
|
20230621,201400,1167660920,6980,6980,6980,6980,0
|
|
20230621,201300,1167660920,6980,6980,6980,6980,0
|
|
20230621,201200,1167660920,6980,6980,6980,6980,0
|
|
20230621,201100,1167660920,6980,6980,6980,6980,0
|
|
20230621,201000,1167660920,6980,6980,6980,6980,0
|
|
20230621,200900,1167660920,6980,6980,6980,6980,0
|
|
20230621,200800,1167660920,6980,6980,6980,6980,0
|
|
20230621,200700,1167660920,6980,6980,6980,6980,0
|
|
20230621,200600,1167660920,6980,6980,6980,6980,0
|
|
20230621,200500,1167660920,6980,6980,6980,6980,0
|
|
20230621,200400,1167660920,6980,6980,6980,6980,0
|
|
20230621,200300,1167660920,6980,6980,6980,6980,0
|
|
20230621,200200,1167660920,6980,6980,6980,6980,0
|
|
20230621,200100,1167660920,6980,6980,6980,6980,0
|
|
20230621,200000,1167660920,6980,6980,6980,6980,0
|
|
20230621,195900,1167660920,6980,6980,6980,6980,0
|
|
20230621,195800,1167660920,6980,6980,6980,6980,0
|
|
20230621,195700,1167660920,6980,6980,6980,6980,0
|
|
20230621,195600,1167660920,6980,6980,6980,6980,0
|
|
20230621,195500,1167660920,6980,6980,6980,6980,0
|
|
20230621,195400,1167660920,6980,6980,6980,6980,771
|
|
20230621,195300,1167660920,6980,6980,6980,6980,0
|
|
20230621,195200,1167660920,6980,6980,6980,6980,0
|
|
20230621,195100,1167660920,6980,6980,6980,6980,0
|
|
20230621,195000,1167660920,6980,6980,6980,6980,0
|
|
20230621,194900,1167660920,6980,6980,6980,6980,0
|
|
20230621,194800,1167660920,6980,6980,6980,6980,0
|
|
20230621,194700,1167660920,6980,6980,6980,6980,0
|
|
20230621,194600,1167660920,6980,6980,6980,6980,0
|
|
20230621,194500,1167660920,6980,6980,6980,6980,0
|
|
20230621,194400,1167660920,6980,6980,6980,6980,0
|
|
20230621,194300,1167660920,6980,6980,6980,6980,0
|
|
20230621,194200,1167660920,6980,6980,6980,6980,0
|
|
20230621,194100,1167660920,6980,6980,6980,6980,0
|
|
20230621,194000,1167660920,6980,6980,6980,6980,0
|
|
20230621,193900,1167660920,6980,6980,6980,6980,0
|
|
20230621,193800,1167660920,6980,6980,6980,6980,0
|
|
20230621,193700,1167660920,6980,6980,6980,6980,0
|
|
20230621,193600,1167660920,6980,6980,6980,6980,0
|
|
20230621,193500,1167660920,6980,6980,6980,6980,0
|
|
20230621,193400,1167660920,6980,6980,6980,6980,0
|
|
20230621,193300,1167660920,6980,6980,6980,6980,0
|
|
20230621,193200,1167660920,6980,6980,6980,6980,0
|
|
20230621,193100,1167660920,6980,6980,6980,6980,0
|
|
20230621,193000,1167660920,6980,6980,6980,6980,0
|
|
20230621,192900,1167660920,6980,6980,6980,6980,0
|
|
20230621,192800,1167660920,6980,6980,6980,6980,0
|
|
20230621,192700,1167660920,6980,6980,6980,6980,0
|
|
20230621,192600,1167660920,6980,6980,6980,6980,0
|
|
20230621,192500,1167660920,6980,6980,6980,6980,0
|
|
20230621,192400,1167660920,6980,6980,6980,6980,771
|
|
20230621,192300,1167660920,6980,6980,6980,6980,0
|
|
20230621,192200,1167660920,6980,6980,6980,6980,0
|
|
20230621,192100,1167660920,6980,6980,6980,6980,0
|
|
20230621,192000,1167660920,6980,6980,6980,6980,0
|
|
20230621,191900,1167660920,6980,6980,6980,6980,0
|
|
20230621,191800,1167660920,6980,6980,6980,6980,0
|
|
20230621,191700,1167660920,6980,6980,6980,6980,0
|
|
20230621,191600,1167660920,6980,6980,6980,6980,0
|
|
20230621,191500,1167660920,6980,6980,6980,6980,0
|
|
20230621,191400,1167660920,6980,6980,6980,6980,0
|
|
20230621,191300,1167660920,6980,6980,6980,6980,0
|
|
20230621,191200,1167660920,6980,6980,6980,6980,0
|
|
20230621,191100,1167660920,6980,6980,6980,6980,0
|
|
20230621,191000,1167660920,6980,6980,6980,6980,0
|
|
20230621,190900,1167660920,6980,6980,6980,6980,0
|
|
20230621,190800,1167660920,6980,6980,6980,6980,0
|
|
20230621,190700,1167660920,6980,6980,6980,6980,0
|
|
20230621,190600,1167660920,6980,6980,6980,6980,0
|
|
20230621,190500,1167660920,6980,6980,6980,6980,0
|
|
20230621,190400,1167660920,6980,6980,6980,6980,0
|
|
20230621,190300,1167660920,6980,6980,6980,6980,0
|
|
20230621,190200,1167660920,6980,6980,6980,6980,0
|
|
20230621,190100,1167660920,6980,6980,6980,6980,0
|
|
20230621,190000,1167660920,6980,6980,6980,6980,0
|
|
20230621,185900,1167660920,6980,6980,6980,6980,0
|
|
20230621,185800,1167660920,6980,6980,6980,6980,0
|
|
20230621,185700,1167660920,6980,6980,6980,6980,0
|
|
20230621,185600,1167660920,6980,6980,6980,6980,0
|
|
20230621,185500,1167660920,6980,6980,6980,6980,0
|
|
20230621,185400,1167660920,6980,6980,6980,6980,771
|
|
20230621,185300,1167660920,6980,6980,6980,6980,0
|
|
20230621,185200,1167660920,6980,6980,6980,6980,0
|
|
20230621,185100,1167660920,6980,6980,6980,6980,0
|
|
20230621,185000,1167660920,6980,6980,6980,6980,0
|
|
20230621,184900,1167660920,6980,6980,6980,6980,0
|
|
20230621,184800,1167660920,6980,6980,6980,6980,0
|
|
20230621,184700,1167660920,6980,6980,6980,6980,0
|
|
20230621,184600,1167660920,6980,6980,6980,6980,0
|
|
20230621,184500,1167660920,6980,6980,6980,6980,0
|
|
20230621,184400,1167660920,6980,6980,6980,6980,0
|
|
20230621,184300,1167660920,6980,6980,6980,6980,0
|
|
20230621,184200,1167660920,6980,6980,6980,6980,0
|
|
20230621,184100,1167660920,6980,6980,6980,6980,0
|
|
20230621,184000,1167660920,6980,6980,6980,6980,0
|
|
20230621,183900,1167660920,6980,6980,6980,6980,0
|
|
20230621,183800,1167660920,6980,6980,6980,6980,0
|
|
20230621,183700,1167660920,6980,6980,6980,6980,0
|
|
20230621,183600,1167660920,6980,6980,6980,6980,0
|
|
20230621,183500,1167660920,6980,6980,6980,6980,0
|
|
20230621,183400,1167660920,6980,6980,6980,6980,0
|
|
20230621,183300,1167660920,6980,6980,6980,6980,0
|
|
20230621,183200,1167660920,6980,6980,6980,6980,0
|
|
20230621,183100,1167660920,6980,6980,6980,6980,0
|
|
20230621,183000,1167660920,6980,6980,6980,6980,0
|
|
20230621,182900,1167660920,6980,6980,6980,6980,0
|
|
20230621,182800,1167660920,6980,6980,6980,6980,0
|
|
20230621,182700,1167660920,6980,6980,6980,6980,0
|
|
20230621,182600,1167660920,6980,6980,6980,6980,0
|
|
20230621,182500,1167660920,6980,6980,6980,6980,0
|
|
20230621,182400,1167660920,6980,6980,6980,6980,771
|
|
20230621,182300,1167660920,6980,6980,6980,6980,0
|
|
20230621,182200,1167660920,6980,6980,6980,6980,0
|
|
20230621,182100,1167660920,6980,6980,6980,6980,0
|
|
20230621,182000,1167660920,6980,6980,6980,6980,0
|
|
20230621,181900,1167660920,6980,6980,6980,6980,0
|
|
20230621,181800,1167660920,6980,6980,6980,6980,0
|
|
20230621,181700,1167660920,6980,6980,6980,6980,0
|
|
20230621,181600,1167660920,6980,6980,6980,6980,0
|
|
20230621,181500,1167660920,6980,6980,6980,6980,0
|
|
20230621,181400,1167660920,6980,6980,6980,6980,0
|
|
20230621,181300,1167660920,6980,6980,6980,6980,0
|
|
20230621,181200,1167660920,6980,6980,6980,6980,0
|
|
20230621,181100,1167660920,6980,6980,6980,6980,0
|
|
20230621,181000,1167660920,6980,6980,6980,6980,0
|
|
20230621,180900,1167660920,6980,6980,6980,6980,0
|
|
20230621,180800,1167660920,6980,6980,6980,6980,0
|
|
20230621,180700,1167660920,6980,6980,6980,6980,0
|
|
20230621,180600,1167660920,6980,6980,6980,6980,0
|
|
20230621,180500,1167660920,6980,6980,6980,6980,0
|
|
20230621,180400,1167660920,6980,6980,6980,6980,0
|
|
20230621,180300,1167660920,6980,6980,6980,6980,0
|
|
20230621,180200,1167660920,6980,6980,6980,6980,0
|
|
20230621,180100,1167660920,6980,6980,6980,6980,0
|
|
20230621,180000,1167660920,6980,6980,6980,6980,0
|
|
20230621,175900,1167660920,6980,6980,6980,6980,0
|
|
20230621,175800,1167660920,6980,6980,6980,6980,0
|
|
20230621,175700,1167660920,6980,6980,6980,6980,0
|
|
20230621,175600,1167660920,6980,6980,6980,6980,0
|
|
20230621,175500,1167660920,6980,6980,6980,6980,0
|
|
20230621,175400,1167660920,6980,6980,6980,6980,771
|
|
20230621,175300,1167660920,6980,6980,6980,6980,0
|
|
20230621,175200,1167660920,6980,6980,6980,6980,0
|
|
20230621,175100,1167660920,6980,6980,6980,6980,0
|
|
20230621,175000,1167660920,6980,6980,6980,6980,0
|
|
20230621,174900,1167660920,6980,6980,6980,6980,0
|
|
20230621,174800,1167660920,6980,6980,6980,6980,0
|
|
20230621,174700,1167660920,6980,6980,6980,6980,0
|
|
20230621,174600,1167660920,6980,6980,6980,6980,0
|
|
20230621,174500,1167660920,6980,6980,6980,6980,0
|
|
20230621,174400,1167660920,6980,6980,6980,6980,0
|
|
20230621,174300,1167660920,6980,6980,6980,6980,0
|
|
20230621,174200,1167660920,6980,6980,6980,6980,0
|
|
20230621,174100,1167660920,6980,6980,6980,6980,0
|
|
20230621,174000,1167660920,6980,6980,6980,6980,0
|
|
20230621,173900,1167660920,6980,6980,6980,6980,0
|
|
20230621,173800,1167660920,6980,6980,6980,6980,0
|
|
20230621,173700,1167660920,6980,6980,6980,6980,0
|
|
20230621,173600,1167660920,6980,6980,6980,6980,0
|
|
20230621,173500,1167660920,6980,6980,6980,6980,0
|
|
20230621,173400,1167660920,6980,6980,6980,6980,0
|
|
20230621,173300,1167660920,6980,6980,6980,6980,0
|
|
20230621,173200,1167660920,6980,6980,6980,6980,0
|
|
20230621,173100,1167660920,6980,6980,6980,6980,0
|
|
20230621,173000,1167660920,6980,6980,6980,6980,0
|
|
20230621,172900,1167660920,6980,6980,6980,6980,0
|
|
20230621,172800,1167660920,6980,6980,6980,6980,0
|
|
20230621,172700,1167660920,6980,6980,6980,6980,0
|
|
20230621,172600,1167660920,6980,6980,6980,6980,0
|
|
20230621,172500,1167660920,6980,6980,6980,6980,0
|
|
20230621,172400,1167660920,6980,6980,6980,6980,771
|
|
20230621,172300,1167660920,6980,6980,6980,6980,0
|
|
20230621,172200,1167660920,6980,6980,6980,6980,0
|
|
20230621,172100,1167660920,6980,6980,6980,6980,0
|
|
20230621,172000,1167660920,6980,6980,6980,6980,0
|
|
20230621,171900,1167660920,6980,6980,6980,6980,0
|
|
20230621,171800,1167660920,6980,6980,6980,6980,0
|
|
20230621,171700,1167660920,6980,6980,6980,6980,0
|
|
20230621,171600,1167660920,6980,6980,6980,6980,0
|
|
20230621,171500,1167660920,6980,6980,6980,6980,0
|
|
20230621,171400,1167660920,6980,6980,6980,6980,0
|
|
20230621,171300,1167660920,6980,6980,6980,6980,0
|
|
20230621,171200,1167660920,6980,6980,6980,6980,0
|
|
20230621,171100,1167660920,6980,6980,6980,6980,0
|
|
20230621,171000,1167660920,6980,6980,6980,6980,0
|
|
20230621,170900,1167660920,6980,6980,6980,6980,0
|
|
20230621,170800,1167660920,6980,6980,6980,6980,0
|
|
20230621,170700,1167660920,6980,6980,6980,6980,0
|
|
20230621,170600,1167660920,6980,6980,6980,6980,0
|
|
20230621,170500,1167660920,6980,6980,6980,6980,0
|
|
20230621,170400,1167660920,6980,6980,6980,6980,0
|
|
20230621,170300,1167660920,6980,6980,6980,6980,0
|
|
20230621,170200,1167660920,6980,6980,6980,6980,0
|
|
20230621,170100,1167660920,6980,6980,6980,6980,0
|
|
20230621,170000,1167660920,6980,6980,6980,6980,0
|
|
20230621,165900,1167660920,6980,6980,6980,6980,0
|
|
20230621,165800,1167660920,6980,6980,6980,6980,0
|
|
20230621,165700,1167660920,6980,6980,6980,6980,0
|
|
20230621,165600,1167660920,6980,6980,6980,6980,0
|
|
20230621,165500,1167660920,6980,6980,6980,6980,0
|
|
20230621,165400,1167660920,6980,6980,6980,6980,771
|
|
20230621,165300,1167660920,6980,6980,6980,6980,0
|
|
20230621,165200,1167660920,6980,6980,6980,6980,0
|
|
20230621,165100,1167660920,6980,6980,6980,6980,0
|
|
20230621,165000,1167660920,6980,6980,6980,6980,0
|
|
20230621,164900,1167660920,6980,6980,6980,6980,0
|
|
20230621,164800,1167660920,6980,6980,6980,6980,0
|
|
20230621,164700,1167660920,6980,6980,6980,6980,0
|
|
20230621,164600,1167660920,6980,6980,6980,6980,0
|
|
20230621,164500,1167660920,6980,6980,6980,6980,0
|
|
20230621,164400,1167660920,6980,6980,6980,6980,0
|
|
20230621,164300,1167660920,6980,6980,6980,6980,0
|
|
20230621,164200,1167660920,6980,6980,6980,6980,0
|
|
20230621,164100,1167660920,6980,6980,6980,6980,0
|
|
20230621,164000,1167660920,6980,6980,6980,6980,0
|
|
20230621,163900,1167660920,6980,6980,6980,6980,0
|
|
20230621,163800,1167660920,6980,6980,6980,6980,0
|
|
20230621,163700,1167660920,6980,6980,6980,6980,0
|
|
20230621,163600,1167660920,6980,6980,6980,6980,0
|
|
20230621,163500,1167660920,6980,6980,6980,6980,0
|
|
20230621,163400,1167660920,6980,6980,6980,6980,0
|
|
20230621,163300,1167660920,6980,6980,6980,6980,0
|
|
20230621,163200,1167660920,6980,6980,6980,6980,0
|
|
20230621,163100,1167660920,6980,6980,6980,6980,0
|
|
20230621,163000,1167660920,6980,6980,6980,6980,0
|
|
20230621,162900,1167660920,6980,6980,6980,6980,0
|
|
20230621,162800,1167660920,6980,6980,6980,6980,0
|
|
20230621,162700,1167660920,6980,6980,6980,6980,0
|
|
20230621,162600,1167660920,6980,6980,6980,6980,0
|
|
20230621,162500,1167660920,6980,6980,6980,6980,0
|
|
20230621,162400,1167660920,6980,6980,6980,6980,771
|
|
20230621,162300,1167660920,6980,6980,6980,6980,0
|
|
20230621,162200,1167660920,6980,6980,6980,6980,0
|
|
20230621,162100,1167660920,6980,6980,6980,6980,0
|
|
20230621,162000,1167660920,6980,6980,6980,6980,0
|
|
20230621,161900,1167660920,6980,6980,6980,6980,0
|
|
20230621,161800,1167660920,6980,6980,6980,6980,0
|
|
20230621,161700,1167660920,6980,6980,6980,6980,0
|
|
20230621,161600,1167660920,6980,6980,6980,6980,0
|
|
20230621,161500,1167660920,6980,6980,6980,6980,0
|
|
20230621,161400,1167660920,6980,6980,6980,6980,0
|
|
20230621,161300,1167660920,6980,6980,6980,6980,0
|
|
20230621,161200,1167660920,6980,6980,6980,6980,0
|
|
20230621,161100,1167660920,6980,6980,6980,6980,0
|
|
20230621,161000,1167660920,6980,6980,6980,6980,0
|
|
20230621,160900,1167660920,6980,6980,6980,6980,0
|
|
20230621,160800,1167660920,6980,6980,6980,6980,0
|
|
20230621,160700,1167660920,6980,6980,6980,6980,0
|
|
20230621,160600,1167660920,6980,6980,6980,6980,0
|
|
20230621,160500,1167660920,6980,6980,6980,6980,0
|
|
20230621,160400,1167660920,6980,6980,6980,6980,0
|
|
20230621,160300,1167660920,6980,6980,6980,6980,0
|
|
20230621,160200,1167660920,6980,6980,6980,6980,0
|
|
20230621,160100,1167660920,6980,6980,6980,6980,0
|
|
20230621,160000,1167660920,6980,6980,6980,6980,0
|
|
20230621,155900,1167660920,6980,6980,6980,6980,0
|
|
20230621,155800,1167660920,6980,6980,6980,6980,0
|
|
20230621,155700,1167660920,6980,6980,6980,6980,0
|
|
20230621,155600,1167660920,6980,6980,6980,6980,0
|
|
20230621,155500,1167660920,6980,6980,6980,6980,0
|
|
20230621,155400,1167660920,6980,6980,6980,6980,771
|
|
20230621,155300,1167660920,6980,6980,6980,6980,0
|
|
20230621,155200,1167660920,6980,6980,6980,6980,0
|
|
20230621,155100,1167660920,6980,6980,6980,6980,0
|
|
20230621,155000,1167660920,6980,6980,6980,6980,0
|
|
20230621,154900,1167660920,6980,6980,6980,6980,0
|
|
20230621,154800,1167660920,6980,6980,6980,6980,0
|
|
20230621,154700,1167660920,6980,6980,6980,6980,0
|
|
20230621,154600,1167660920,6980,6980,6980,6980,0
|
|
20230621,154500,1167660920,6980,6980,6980,6980,0
|
|
20230621,154400,1167660920,6980,6980,6980,6980,0
|
|
20230621,154300,1167660920,6980,6980,6980,6980,0
|
|
20230621,154200,1167660920,6980,6980,6980,6980,0
|
|
20230621,154100,1167660920,6980,6980,6980,6980,0
|
|
20230621,154000,1167660920,6980,6980,6980,6980,0
|
|
20230621,153900,1167660920,6980,6980,6980,6980,0
|
|
20230621,153800,1167660920,6980,6980,6980,6980,0
|
|
20230621,153700,1167660920,6980,6980,6980,6980,0
|
|
20230621,153600,1167660920,6980,6980,6980,6980,0
|
|
20230621,153500,1167660920,6980,6980,6980,6980,0
|
|
20230621,153400,1167660920,6980,6980,6980,6980,0
|
|
20230621,153300,1167660920,6980,6980,6980,6980,0
|
|
20230621,153200,1167660920,6980,6980,6980,6980,0
|
|
20230621,153100,1167660920,6980,6980,6980,6980,0
|
|
20230621,153000,1167660920,6980,6980,6980,6980,771
|
|
20230621,152900,1162279340,6980,6980,6980,6980,0
|
|
20230621,152800,1162279340,6980,6980,6980,6980,0
|
|
20230621,152700,1162279340,6980,6980,6980,6980,0
|
|
20230621,152600,1162279340,6980,6980,6980,6980,0
|
|
20230621,152500,1162279340,6980,6980,6980,6980,0
|
|
20230621,152400,1162279340,6980,6980,6980,6980,0
|
|
20230621,152300,1162279340,6980,6980,6980,6980,0
|
|
20230621,152200,1162279340,6980,6980,6980,6980,0
|
|
20230621,152100,1162279340,6980,6980,6980,6980,0
|
|
20230621,152000,1162279340,6980,6980,6980,6980,0
|
|
20230621,151900,1162279340,6980,6970,6980,6970,356
|
|
20230621,151800,1159796550,6970,6930,6970,6930,302
|
|
20230621,151700,1157703610,6950,6950,6950,6950,2
|
|
20230621,151600,1157689710,6950,6960,6980,6950,505
|
|
20230621,151500,1154169910,6950,6940,6950,6940,494
|
|
20230621,151400,1150737600,6940,6940,6940,6940,0
|
|
20230621,151300,1150737600,6940,6940,6940,6940,2
|
|
20230621,151200,1150723720,6940,6940,6940,6940,3
|
|
20230621,151100,1150702900,6900,6900,6900,6900,0
|
|
20230621,151000,1150702900,6900,6940,6940,6900,50
|
|
20230621,150900,1150357500,6950,6910,6950,6900,7
|
|
20230621,150800,1150309080,6950,6950,6950,6950,0
|
|
20230621,150700,1150309080,6950,6950,6950,6950,4
|
|
20230621,150600,1150281280,6900,6900,6900,6890,300
|
|
20230621,150500,1148211560,6910,6940,6940,6910,9119
|
|
20230621,150400,1085171480,6940,6940,6940,6940,38
|
|
20230621,150300,1084907760,6950,6950,6950,6950,1053
|
|
20230621,150200,1077589410,6970,6970,6970,6970,0
|
|
20230621,150100,1077589410,6970,6970,6970,6970,0
|
|
20230621,150000,1077589410,6970,6960,6970,6960,6
|
|
20230621,145900,1077547600,6950,6960,6960,6950,28
|
|
20230621,145800,1077352740,6960,6960,6960,6960,4
|
|
20230621,145700,1077324900,6970,6960,6970,6960,101
|
|
20230621,145600,1076620950,6970,6950,6970,6950,349
|
|
20230621,145500,1074188750,6950,6950,6950,6950,14
|
|
20230621,145400,1074091450,6960,6970,6970,6960,390
|
|
20230621,145300,1071376290,6980,6970,6980,6970,10
|
|
20230621,145200,1071306550,6970,6970,6970,6970,7
|
|
20230621,145100,1071257760,6980,6980,6980,6970,160
|
|
20230621,145000,1070141080,6980,6990,6990,6980,46
|
|
20230621,144900,1069819550,7000,7000,7000,7000,150
|
|
20230621,144800,1068769550,7000,6980,7000,6980,9
|
|
20230621,144700,1068706670,6980,6980,6980,6980,0
|
|
20230621,144600,1068706670,6980,6980,7000,6980,6
|
|
20230621,144500,1068664730,7000,7000,7000,7000,0
|
|
20230621,144400,1068664730,7000,7000,7000,7000,0
|
|
20230621,144300,1068664730,7000,6990,7000,6990,20
|
|
20230621,144200,1068524750,6970,6970,6970,6970,2
|
|
20230621,144100,1068510810,7000,6970,7000,6970,77
|
|
20230621,144000,1067972860,6970,6970,6970,6970,0
|
|
20230621,143900,1067972860,6970,6970,6970,6970,0
|
|
20230621,143800,1067972860,6970,6970,6970,6970,1
|
|
20230621,143700,1067965890,6970,6970,6970,6970,7
|
|
20230621,143600,1067917100,6970,6970,6970,6970,0
|
|
20230621,143500,1067917100,6970,6970,6970,6970,0
|
|
20230621,143400,1067917100,6970,6960,6970,6960,4
|
|
20230621,143300,1067889230,6970,6970,6970,6970,43
|
|
20230621,143200,1067589520,6960,6960,6970,6960,36
|
|
20230621,143100,1067338940,6960,7000,7000,6960,2191
|
|
20230621,143000,1052067990,7010,7010,7010,7010,0
|
|
20230621,142900,1052067990,7010,6980,7010,6980,41
|
|
20230621,142800,1051781370,7010,6980,7010,6980,327
|
|
20230621,142700,1049498820,6980,6990,6990,6980,203
|
|
20230621,142600,1048079920,7010,7000,7010,7000,55
|
|
20230621,142500,1047694910,7010,7010,7010,7010,0
|
|
20230621,142400,1047694910,7010,7010,7010,7010,1
|
|
20230621,142300,1047687900,7010,7010,7010,7010,0
|
|
20230621,142200,1047687900,7010,7010,7010,7010,0
|
|
20230621,142100,1047687900,7010,7010,7010,7010,0
|
|
20230621,142000,1047687900,7010,7000,7010,7000,4
|
|
20230621,141900,1047659880,7010,7000,7010,7000,3
|
|
20230621,141800,1047638870,7010,7010,7010,7010,59
|
|
20230621,141700,1047225280,7010,7010,7010,7010,20
|
|
20230621,141600,1047085080,7010,7010,7010,7010,1
|
|
20230621,141500,1047078070,7010,7010,7010,7010,0
|
|
20230621,141400,1047078070,7010,6990,7010,6990,23
|
|
20230621,141300,1046917260,7010,7010,7010,7010,0
|
|
20230621,141200,1046917260,7010,7000,7010,7000,19
|
|
20230621,141100,1046784240,7010,7010,7010,7010,0
|
|
20230621,141000,1046784240,7010,7010,7010,7010,10
|
|
20230621,140900,1046714140,7010,7010,7010,7010,0
|
|
20230621,140800,1046714140,7010,7010,7010,7010,0
|
|
20230621,140700,1046714140,7010,7010,7010,7010,22
|
|
20230621,140600,1046559920,7000,7000,7000,7000,3
|
|
20230621,140500,1046538920,7020,7020,7020,7020,0
|
|
20230621,140400,1046538920,7020,7020,7020,7020,0
|
|
20230621,140300,1046538920,7020,7020,7020,7020,0
|
|
20230621,140200,1046538920,7020,7020,7020,7020,0
|
|
20230621,140100,1046538920,7020,7020,7020,7020,0
|
|
20230621,140000,1046538920,7020,7020,7020,7020,500
|
|
20230621,135900,1043028920,7020,7020,7020,7020,0
|
|
20230621,135800,1043028920,7020,7000,7020,7000,4
|
|
20230621,135700,1043000860,7000,7010,7010,7000,1001
|
|
20230621,135600,1035983860,7010,7010,7010,7010,0
|
|
20230621,135500,1035983860,7010,7010,7010,7010,0
|
|
20230621,135400,1035983860,7010,7010,7010,7010,0
|
|
20230621,135300,1035983860,7010,7010,7010,7010,0
|
|
20230621,135200,1035983860,7010,7010,7010,7010,0
|
|
20230621,135100,1035983860,7010,7010,7010,7010,0
|
|
20230621,135000,1035983860,7010,6980,7010,6980,17
|
|
20230621,134900,1035865040,6990,6990,6990,6990,502
|
|
20230621,134800,1032356060,6990,6990,6990,6990,0
|
|
20230621,134700,1032356060,6990,6990,6990,6990,0
|
|
20230621,134600,1032356060,6990,6990,6990,6990,0
|
|
20230621,134500,1032356060,6990,6990,6990,6990,0
|
|
20230621,134400,1032356060,6990,6990,6990,6990,0
|
|
20230621,134300,1032356060,6990,6990,6990,6990,0
|
|
20230621,134200,1032356060,6990,6990,6990,6990,8
|
|
20230621,134100,1032300140,6990,6990,6990,6990,0
|
|
20230621,134000,1032300140,6990,6980,6990,6980,43
|
|
20230621,133900,1031999780,6990,7010,7020,6980,531
|
|
20230621,133800,1028293150,7020,7010,7020,7010,85
|
|
20230621,133700,1027696500,7020,7010,7020,7010,3
|
|
20230621,133600,1027675450,6970,6970,6970,6970,93
|
|
20230621,133500,1027027240,7020,7020,7020,7020,2
|
|
20230621,133400,1027013200,6980,7000,7000,6980,71
|
|
20230621,133300,1026517340,7020,7020,7020,7020,0
|
|
20230621,133200,1026517340,7020,7010,7020,7010,164
|
|
20230621,133100,1025366150,7010,7010,7010,7010,2597
|
|
20230621,133000,1007161180,7020,7020,7020,7020,1
|
|
20230621,132900,1007154160,7020,7020,7020,7020,133
|
|
20230621,132800,1006220500,7020,7010,7020,7010,49
|
|
20230621,132700,1005876670,7020,7020,7020,7020,45
|
|
20230621,132600,1005560770,7020,7030,7030,7010,2168
|
|
20230621,132500,990348030,7030,7030,7030,7030,3
|
|
20230621,132400,990326940,7020,6990,7030,6990,3963
|
|
20230621,132300,962580280,6990,6990,6990,6990,0
|
|
20230621,132200,962580280,6990,6990,6990,6990,1
|
|
20230621,132100,962573290,6980,6980,6980,6980,11
|
|
20230621,132000,962496510,6970,6970,6970,6970,0
|
|
20230621,131900,962496510,6970,6970,6970,6970,0
|
|
20230621,131800,962496510,6970,6990,6990,6970,305
|
|
20230621,131700,960368710,7000,7000,7000,7000,0
|
|
20230621,131600,960368710,7000,6990,7000,6990,148
|
|
20230621,131500,959334180,6990,6990,6990,6990,0
|
|
20230621,131400,959334180,6990,7000,7000,6990,103
|
|
20230621,131300,958613210,7000,7000,7000,7000,0
|
|
20230621,131200,958613210,7000,7000,7000,7000,4
|
|
20230621,131100,958585210,7000,6970,7000,6970,34
|
|
20230621,131000,958348120,6970,6970,6970,6970,220
|
|
20230621,130900,956814720,6970,6970,6970,6970,2
|
|
20230621,130800,956800780,6960,6960,6960,6960,2
|
|
20230621,130700,956786860,6980,6980,6980,6980,0
|
|
20230621,130600,956786860,6980,6980,6980,6980,0
|
|
20230621,130500,956786860,6980,6980,6980,6980,2
|
|
20230621,130400,956772900,6970,6950,6970,6950,6
|
|
20230621,130300,956731120,6970,6960,6970,6960,31
|
|
20230621,130200,956515350,6970,6970,6970,6970,24
|
|
20230621,130100,956348070,6970,6970,6970,6970,0
|
|
20230621,130000,956348070,6970,6970,6970,6970,1
|
|
20230621,125900,956341100,6980,6980,6980,6980,0
|
|
20230621,125800,956341100,6980,6980,6980,6980,0
|
|
20230621,125700,956341100,6980,6980,6980,6980,0
|
|
20230621,125600,956341100,6980,6980,6980,6980,0
|
|
20230621,125500,956341100,6980,6950,6980,6950,42
|
|
20230621,125400,956049170,6990,6990,6990,6990,0
|
|
20230621,125300,956049170,6990,6990,6990,6990,121
|
|
20230621,125200,955203380,6990,6990,6990,6990,0
|
|
20230621,125100,955203380,6990,6990,6990,6990,0
|
|
20230621,125000,955203380,6990,6990,6990,6990,3
|
|
20230621,124900,955182410,6950,6980,6980,6940,275
|
|
20230621,124800,953265170,7000,6990,7000,6980,135
|
|
20230621,124700,952322040,7010,7010,7010,7010,0
|
|
20230621,124600,952322040,7010,7000,7010,7000,33
|
|
20230621,124500,952091030,7000,7000,7000,7000,10
|
|
20230621,124400,952021030,7010,7010,7010,7010,5
|
|
20230621,124300,951985980,7010,7010,7010,7010,0
|
|
20230621,124200,951985980,7010,7010,7010,7010,0
|
|
20230621,124100,951985980,7010,7010,7010,7010,1
|
|
20230621,124000,951978970,7010,7010,7010,7010,0
|
|
20230621,123900,951978970,7010,7020,7020,6980,920
|
|
20230621,123800,945529140,7020,7090,7090,7020,5662
|
|
20230621,123700,905715060,7100,7060,7100,7060,3
|
|
20230621,123600,905693820,7100,7070,7100,7040,3357
|
|
20230621,123500,882023920,7100,7090,7100,7070,10
|
|
20230621,123400,881953060,7090,7100,7100,7080,146
|
|
20230621,123300,880918800,7090,7090,7090,7080,114
|
|
20230621,123200,880110840,7090,7090,7100,7090,4068
|
|
20230621,123100,851246530,7080,7070,7080,7070,1593
|
|
20230621,123000,839972450,7070,7070,7070,7050,757
|
|
20230621,122900,834633120,7070,7010,7070,7010,1953
|
|
20230621,122800,820877100,7010,6960,7010,6960,6289
|
|
20230621,122700,776897900,6960,6960,6960,6960,431
|
|
20230621,122600,773898140,6940,6960,6980,6940,1454
|
|
20230621,122500,763788550,6970,6960,6970,6960,16
|
|
20230621,122400,763677180,6960,6940,6960,6940,1002
|
|
20230621,122300,756723280,6950,6950,6970,6940,428
|
|
20230621,122200,753752580,6940,6950,6960,6940,4160
|
|
20230621,122100,724870190,6960,6960,6960,6960,60
|
|
20230621,122000,724452590,6970,6940,6970,6940,86
|
|
20230621,121900,723855710,6940,6940,6940,6940,403
|
|
20230621,121800,721058890,6970,6940,6970,6940,3
|
|
20230621,121700,721038030,6950,6960,6960,6900,10979
|
|
20230621,121600,645079670,6980,6980,6980,6980,22
|
|
20230621,121500,644926110,6980,6950,6980,6950,1524
|
|
20230621,121400,634334210,6940,6940,6940,6940,0
|
|
20230621,121300,634334210,6940,6930,6940,6930,1402
|
|
20230621,121200,624605380,6920,6920,6920,6920,0
|
|
20230621,121100,624605380,6920,6920,6920,6920,0
|
|
20230621,121000,624605380,6920,6920,6920,6920,0
|
|
20230621,120900,624605380,6920,6920,6920,6920,1
|
|
20230621,120800,624598460,6930,6930,6930,6930,0
|
|
20230621,120700,624598460,6930,6930,6930,6930,0
|
|
20230621,120600,624598460,6930,6930,6930,6930,2
|
|
20230621,120500,624584600,6910,6910,6910,6910,20
|
|
20230621,120400,624446400,6930,6930,6930,6930,0
|
|
20230621,120300,624446400,6930,6930,6930,6930,0
|
|
20230621,120200,624446400,6930,6930,6930,6930,0
|
|
20230621,120100,624446400,6930,6930,6930,6930,0
|
|
20230621,120000,624446400,6930,6930,6930,6930,0
|
|
20230621,115900,624446400,6930,6930,6930,6930,0
|
|
20230621,115800,624446400,6930,6920,6930,6910,1503
|
|
20230621,115700,614059900,6930,6930,6930,6930,0
|
|
20230621,115600,614059900,6930,6930,6930,6930,2
|
|
20230621,115500,614046040,6940,6940,6940,6940,0
|
|
20230621,115400,614046040,6940,6930,6940,6930,6
|
|
20230621,115300,614004450,6930,6930,6930,6930,2
|
|
20230621,115200,613990590,6940,6940,6940,6940,0
|
|
20230621,115100,613990590,6940,6940,6940,6940,0
|
|
20230621,115000,613990590,6940,6940,6940,6940,0
|
|
20230621,114900,613990590,6940,6940,6940,6940,0
|
|
20230621,114800,613990590,6940,6930,6940,6930,8
|
|
20230621,114700,613935140,6910,6910,6910,6910,199
|
|
20230621,114600,612560050,6930,6930,6930,6930,0
|
|
20230621,114500,612560050,6930,6930,6930,6930,1
|
|
20230621,114400,612553120,6930,6930,6930,6930,0
|
|
20230621,114300,612553120,6930,6930,6930,6930,201
|
|
20230621,114200,611160190,6940,6940,6940,6940,0
|
|
20230621,114100,611160190,6940,6940,6940,6940,0
|
|
20230621,114000,611160190,6940,6930,6940,6930,5
|
|
20230621,113900,611125500,6940,6940,6940,6940,0
|
|
20230621,113800,611125500,6940,6930,6940,6930,90
|
|
20230621,113700,610501350,6950,6950,6950,6950,0
|
|
20230621,113600,610501350,6950,6930,6950,6930,1240
|
|
20230621,113500,601898700,6930,6930,6930,6930,0
|
|
20230621,113400,601898700,6930,6930,6930,6930,493
|
|
20230621,113300,598482210,6940,6940,6940,6940,44
|
|
20230621,113200,598176850,6940,6940,6940,6940,0
|
|
20230621,113100,598176850,6940,6940,6940,6940,0
|
|
20230621,113000,598176850,6940,6940,6940,6940,0
|
|
20230621,112900,598176850,6940,6940,6940,6940,0
|
|
20230621,112800,598176850,6940,6940,6940,6940,0
|
|
20230621,112700,598176850,6940,6940,6940,6940,51
|
|
20230621,112600,597822910,6940,6950,6950,6940,146
|
|
20230621,112500,596809280,6950,6940,6970,6940,5974
|
|
20230621,112400,555301430,6930,6920,6930,6920,2866
|
|
20230621,112300,535448130,6920,6920,6920,6920,0
|
|
20230621,112200,535448130,6920,6920,6920,6920,100
|
|
20230621,112100,534756130,6920,6920,6920,6920,0
|
|
20230621,112000,534756130,6920,6920,6920,6920,4
|
|
20230621,111900,534728450,6910,6920,6920,6910,151
|
|
20230621,111800,533685030,6920,6920,6920,6920,4
|
|
20230621,111700,533657350,6920,6920,6920,6920,1
|
|
20230621,111600,533650430,6920,6920,6920,6920,1
|
|
20230621,111500,533643510,6930,6930,6930,6930,0
|
|
20230621,111400,533643510,6930,6900,6930,6900,23
|
|
20230621,111300,533484150,6900,6900,6900,6900,174
|
|
20230621,111200,532283550,6900,6910,6910,6900,2880
|
|
20230621,111100,512410170,6920,6910,6920,6910,1164
|
|
20230621,111000,504363930,6910,6910,6910,6910,0
|
|
20230621,110900,504363930,6910,6910,6910,6910,22
|
|
20230621,110800,504211910,6900,6900,6900,6900,0
|
|
20230621,110700,504211910,6900,6910,6910,6900,3938
|
|
20230621,110600,477008900,6910,6890,6910,6890,343
|
|
20230621,110500,474641680,6850,6850,6850,6850,0
|
|
20230621,110400,474641680,6850,6850,6850,6850,0
|
|
20230621,110300,474641680,6850,6850,6850,6850,108
|
|
20230621,110200,473901880,6860,6880,6880,6850,1459
|
|
20230621,110100,463873700,6880,6880,6890,6880,26
|
|
20230621,110000,463694800,6880,6890,6900,6880,721
|
|
20230621,105900,458727350,6900,6900,6900,6900,0
|
|
20230621,105800,458727350,6900,6900,6900,6900,244
|
|
20230621,105700,457043750,6910,6910,6910,6910,0
|
|
20230621,105600,457043750,6910,6910,6910,6910,1
|
|
20230621,105500,457036840,6900,6900,6900,6900,20
|
|
20230621,105400,456898840,6910,6910,6910,6910,2
|
|
20230621,105300,456885020,6910,6910,6910,6910,1
|
|
20230621,105200,456878110,6910,6910,6910,6910,1
|
|
20230621,105100,456871200,6910,6910,6910,6910,9
|
|
20230621,105000,456809010,6910,6910,6910,6910,1
|
|
20230621,104900,456802100,6900,6910,6910,6900,2823
|
|
20230621,104800,437295260,6930,6930,6930,6930,2
|
|
20230621,104700,437281400,6930,6930,6930,6930,1
|
|
20230621,104600,437274470,6910,6910,6910,6910,1
|
|
20230621,104500,437267560,6930,6920,6930,6920,3
|
|
20230621,104400,437246790,6930,6930,6930,6930,0
|
|
20230621,104300,437246790,6930,6930,6930,6930,0
|
|
20230621,104200,437246790,6930,6930,6930,6930,1702
|
|
20230621,104100,425451930,6940,6940,6940,6940,0
|
|
20230621,104000,425451930,6940,6940,6940,6940,2
|
|
20230621,103900,425438050,6940,6940,6940,6940,0
|
|
20230621,103800,425438050,6940,6940,6940,6940,6
|
|
20230621,103700,425396410,6940,6940,6940,6940,49
|
|
20230621,103600,425056350,6940,6940,6940,6940,0
|
|
20230621,103500,425056350,6940,6940,6940,6940,69
|
|
20230621,103400,424577490,6940,6940,6940,6940,0
|
|
20230621,103300,424577490,6940,6940,6940,6940,0
|
|
20230621,103200,424577490,6940,6910,6940,6910,1824
|
|
20230621,103100,411970780,6910,6910,6910,6910,433
|
|
20230621,103000,408978750,6890,6900,6910,6890,364
|
|
20230621,102900,406464220,6900,6900,6900,6900,101
|
|
20230621,102800,405767320,6910,6910,6910,6910,0
|
|
20230621,102700,405767320,6910,6910,6910,6910,50
|
|
20230621,102600,405421820,6910,6910,6910,6910,2
|
|
20230621,102500,405408000,6910,6910,6910,6910,0
|
|
20230621,102400,405408000,6910,6910,6910,6910,0
|
|
20230621,102300,405408000,6910,6910,6910,6910,2
|
|
20230621,102200,405394180,6910,6910,6910,6910,1
|
|
20230621,102100,405387270,6910,6910,6910,6910,0
|
|
20230621,102000,405387270,6910,6910,6910,6910,0
|
|
20230621,101900,405387270,6910,6910,6910,6900,3251
|
|
20230621,101800,382922870,6920,6920,6920,6920,2
|
|
20230621,101700,382909030,6910,6910,6910,6910,80
|
|
20230621,101600,382356230,6910,6910,6910,6910,0
|
|
20230621,101500,382356230,6910,6910,6910,6910,2
|
|
20230621,101400,382342410,6910,6910,6910,6910,2
|
|
20230621,101300,382328590,6910,6910,6910,6910,0
|
|
20230621,101200,382328590,6910,6910,6910,6910,2
|
|
20230621,101100,382314770,6920,6920,6920,6920,0
|
|
20230621,101000,382314770,6920,6920,6920,6920,1
|
|
20230621,100900,382307850,6920,6920,6920,6920,0
|
|
20230621,100800,382307850,6920,6920,6920,6920,0
|
|
20230621,100700,382307850,6920,6870,6920,6870,511
|
|
20230621,100600,378783140,6840,6860,6860,6840,499
|
|
20230621,100500,375369860,6860,6860,6860,6860,14
|
|
20230621,100400,375273820,6870,6870,6870,6870,401
|
|
20230621,100300,372518950,6890,6890,6890,6890,0
|
|
20230621,100200,372518950,6890,6890,6890,6890,0
|
|
20230621,100100,372518950,6890,6890,6890,6890,0
|
|
20230621,100000,372518950,6890,6890,6890,6890,2
|
|
20230621,095900,372505170,6880,6880,6880,6880,500
|
|
20230621,095800,369065170,6920,6920,6920,6920,0
|
|
20230621,095700,369065170,6920,6890,6920,6880,718
|
|
20230621,095600,364120210,6920,6920,6920,6920,181
|
|
20230621,095500,362867690,6920,6920,6920,6920,20
|
|
20230621,095400,362729290,6920,6920,6920,6920,1
|
|
20230621,095300,362722370,6920,6900,6920,6900,1317
|
|
20230621,095200,353634630,6900,6900,6900,6900,0
|
|
20230621,095100,353634630,6900,6900,6900,6900,5
|
|
20230621,095000,353600130,6880,6880,6880,6880,54
|
|
20230621,094900,353228610,6900,6860,6900,6840,3922
|
|
20230621,094800,326380460,6890,6890,6890,6890,1
|
|
20230621,094700,326373570,6880,6880,6880,6880,331
|
|
20230621,094600,324096290,6880,6870,6880,6870,3
|
|
20230621,094500,324075660,6880,6870,6880,6870,44
|
|
20230621,094400,323773370,6880,6880,6880,6880,0
|
|
20230621,094300,323773370,6880,6890,6900,6880,900
|
|
20230621,094200,317576060,6900,6900,6900,6900,4
|
|
20230621,094100,317548460,6900,6900,6900,6900,2
|
|
20230621,094000,317534660,6900,6890,6900,6890,65
|
|
20230621,093900,317086800,6900,6900,6900,6890,3421
|
|
20230621,093800,293485510,6920,6900,6920,6900,2214
|
|
20230621,093700,278202910,6900,6890,6900,6890,2295
|
|
20230621,093600,262369240,6890,6880,6890,6870,4534
|
|
20230621,093500,231215310,6860,6880,6900,6860,5910
|
|
20230621,093400,190535210,6860,6850,6860,6850,1054
|
|
20230621,093300,183305310,6880,6860,6880,6860,966
|
|
20230621,093200,176662950,6850,6850,6850,6830,353
|
|
20230621,093100,174245900,6850,6850,6850,6850,0
|
|
20230621,093000,174245900,6850,6850,6850,6850,2
|
|
20230621,092900,174232200,6860,6860,6860,6860,0
|
|
20230621,092800,174232200,6860,6860,6860,6860,2
|
|
20230621,092700,174218480,6860,6850,6860,6850,181
|
|
20230621,092600,172978620,6850,6850,6850,6850,2
|
|
20230621,092500,172964920,6850,6850,6850,6850,0
|
|
20230621,092400,172964920,6850,6820,6860,6820,1368
|
|
20230621,092300,163604130,6800,6820,6820,6780,8993
|
|
20230621,092200,102589700,6830,6830,6830,6830,0
|
|
20230621,092100,102589700,6830,6810,6830,6800,373
|
|
20230621,092000,100047740,6830,6830,6830,6830,0
|
|
20230621,091900,100047740,6830,6830,6830,6830,0
|
|
20230621,091800,100047740,6830,6830,6830,6830,0
|
|
20230621,091700,100047740,6830,6830,6830,6830,4
|
|
20230621,091600,100020420,6830,6830,6830,6830,20
|
|
20230621,091500,99883820,6840,6800,6840,6800,39
|
|
20230621,091400,99618150,6850,6790,6860,6790,188
|
|
20230621,091300,98339880,6780,6890,6900,6500,12791
|
|
20230621,091200,12719700,6860,6870,6870,6860,100
|
|
20230621,091100,12033600,6900,6900,6900,6900,0
|
|
20230621,091000,12033600,6900,6900,6900,6900,0
|
|
20230621,090900,12033600,6900,6900,6900,6900,0
|
|
20230621,090800,12033600,6900,6900,6900,6900,0
|
|
20230621,090700,12033600,6900,6900,6900,6900,0
|
|
20230621,090600,12033600,6900,6900,6900,6900,20
|
|
20230621,090500,11895600,6900,6900,6900,6900,0
|
|
20230621,090400,11895600,6900,6900,6900,6900,0
|
|
20230621,090300,11895600,6900,6900,6900,6900,0
|
|
20230621,090200,11895600,6900,6900,6900,6900,0
|
|
20230621,090100,11895600,6900,6900,6900,6900,333
|
|
20230621,090000,9597900,6900,6900,6900,6900,1391
|