855 lines
46 KiB
CSV
855 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,231200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,231100,17390034760,15910,15910,15910,15910,0
|
|
20230621,231000,17390034760,15910,15910,15910,15910,0
|
|
20230621,230900,17390034760,15910,15910,15910,15910,0
|
|
20230621,230800,17390034760,15910,15910,15910,15910,0
|
|
20230621,230700,17390034760,15910,15910,15910,15910,0
|
|
20230621,230600,17390034760,15910,15910,15910,15910,0
|
|
20230621,230500,17390034760,15910,15910,15910,15910,0
|
|
20230621,230400,17390034760,15910,15910,15910,15910,0
|
|
20230621,230300,17390034760,15910,15910,15910,15910,0
|
|
20230621,230200,17390034760,15910,15910,15910,15910,0
|
|
20230621,230100,17390034760,15910,15910,15910,15910,0
|
|
20230621,230000,17390034760,15910,15910,15910,15910,0
|
|
20230621,225900,17390034760,15910,15910,15910,15910,0
|
|
20230621,225800,17390034760,15910,15910,15910,15910,0
|
|
20230621,225700,17390034760,15910,15910,15910,15910,0
|
|
20230621,225600,17390034760,15910,15910,15910,15910,0
|
|
20230621,225500,17390034760,15910,15910,15910,15910,0
|
|
20230621,225400,17390034760,15910,15910,15910,15910,0
|
|
20230621,225300,17390034760,15910,15910,15910,15910,0
|
|
20230621,225200,17390034760,15910,15910,15910,15910,0
|
|
20230621,225100,17390034760,15910,15910,15910,15910,0
|
|
20230621,225000,17390034760,15910,15910,15910,15910,0
|
|
20230621,224900,17390034760,15910,15910,15910,15910,0
|
|
20230621,224800,17390034760,15910,15910,15910,15910,0
|
|
20230621,224700,17390034760,15910,15910,15910,15910,0
|
|
20230621,224600,17390034760,15910,15910,15910,15910,0
|
|
20230621,224500,17390034760,15910,15910,15910,15910,0
|
|
20230621,224400,17390034760,15910,15910,15910,15910,0
|
|
20230621,224300,17390034760,15910,15910,15910,15910,0
|
|
20230621,224200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,224100,17390034760,15910,15910,15910,15910,0
|
|
20230621,224000,17390034760,15910,15910,15910,15910,0
|
|
20230621,223900,17390034760,15910,15910,15910,15910,0
|
|
20230621,223800,17390034760,15910,15910,15910,15910,0
|
|
20230621,223700,17390034760,15910,15910,15910,15910,0
|
|
20230621,223600,17390034760,15910,15910,15910,15910,0
|
|
20230621,223500,17390034760,15910,15910,15910,15910,0
|
|
20230621,223400,17390034760,15910,15910,15910,15910,0
|
|
20230621,223300,17390034760,15910,15910,15910,15910,0
|
|
20230621,223200,17390034760,15910,15910,15910,15910,0
|
|
20230621,223100,17390034760,15910,15910,15910,15910,0
|
|
20230621,223000,17390034760,15910,15910,15910,15910,0
|
|
20230621,222900,17390034760,15910,15910,15910,15910,0
|
|
20230621,222800,17390034760,15910,15910,15910,15910,0
|
|
20230621,222700,17390034760,15910,15910,15910,15910,0
|
|
20230621,222600,17390034760,15910,15910,15910,15910,0
|
|
20230621,222500,17390034760,15910,15910,15910,15910,0
|
|
20230621,222400,17390034760,15910,15910,15910,15910,0
|
|
20230621,222300,17390034760,15910,15910,15910,15910,0
|
|
20230621,222200,17390034760,15910,15910,15910,15910,0
|
|
20230621,222100,17390034760,15910,15910,15910,15910,0
|
|
20230621,222000,17390034760,15910,15910,15910,15910,0
|
|
20230621,221900,17390034760,15910,15910,15910,15910,0
|
|
20230621,221800,17390034760,15910,15910,15910,15910,0
|
|
20230621,221700,17390034760,15910,15910,15910,15910,0
|
|
20230621,221600,17390034760,15910,15910,15910,15910,0
|
|
20230621,221500,17390034760,15910,15910,15910,15910,0
|
|
20230621,221400,17390034760,15910,15910,15910,15910,0
|
|
20230621,221300,17390034760,15910,15910,15910,15910,0
|
|
20230621,221200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,221100,17390034760,15910,15910,15910,15910,0
|
|
20230621,221000,17390034760,15910,15910,15910,15910,0
|
|
20230621,220900,17390034760,15910,15910,15910,15910,0
|
|
20230621,220800,17390034760,15910,15910,15910,15910,0
|
|
20230621,220700,17390034760,15910,15910,15910,15910,0
|
|
20230621,220600,17390034760,15910,15910,15910,15910,0
|
|
20230621,220500,17390034760,15910,15910,15910,15910,0
|
|
20230621,220400,17390034760,15910,15910,15910,15910,0
|
|
20230621,220300,17390034760,15910,15910,15910,15910,0
|
|
20230621,220200,17390034760,15910,15910,15910,15910,0
|
|
20230621,220100,17390034760,15910,15910,15910,15910,0
|
|
20230621,220000,17390034760,15910,15910,15910,15910,0
|
|
20230621,215900,17390034760,15910,15910,15910,15910,0
|
|
20230621,215800,17390034760,15910,15910,15910,15910,0
|
|
20230621,215700,17390034760,15910,15910,15910,15910,0
|
|
20230621,215600,17390034760,15910,15910,15910,15910,0
|
|
20230621,215500,17390034760,15910,15910,15910,15910,0
|
|
20230621,215400,17390034760,15910,15910,15910,15910,0
|
|
20230621,215300,17390034760,15910,15910,15910,15910,0
|
|
20230621,215200,17390034760,15910,15910,15910,15910,0
|
|
20230621,215100,17390034760,15910,15910,15910,15910,0
|
|
20230621,215000,17390034760,15910,15910,15910,15910,0
|
|
20230621,214900,17390034760,15910,15910,15910,15910,0
|
|
20230621,214800,17390034760,15910,15910,15910,15910,0
|
|
20230621,214700,17390034760,15910,15910,15910,15910,0
|
|
20230621,214600,17390034760,15910,15910,15910,15910,0
|
|
20230621,214500,17390034760,15910,15910,15910,15910,0
|
|
20230621,214400,17390034760,15910,15910,15910,15910,0
|
|
20230621,214300,17390034760,15910,15910,15910,15910,0
|
|
20230621,214200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,214100,17390034760,15910,15910,15910,15910,0
|
|
20230621,214000,17390034760,15910,15910,15910,15910,0
|
|
20230621,213900,17390034760,15910,15910,15910,15910,0
|
|
20230621,213800,17390034760,15910,15910,15910,15910,0
|
|
20230621,213700,17390034760,15910,15910,15910,15910,0
|
|
20230621,213600,17390034760,15910,15910,15910,15910,0
|
|
20230621,213500,17390034760,15910,15910,15910,15910,0
|
|
20230621,213400,17390034760,15910,15910,15910,15910,0
|
|
20230621,213300,17390034760,15910,15910,15910,15910,0
|
|
20230621,213200,17390034760,15910,15910,15910,15910,0
|
|
20230621,213100,17390034760,15910,15910,15910,15910,0
|
|
20230621,213000,17390034760,15910,15910,15910,15910,0
|
|
20230621,212900,17390034760,15910,15910,15910,15910,0
|
|
20230621,212800,17390034760,15910,15910,15910,15910,0
|
|
20230621,212700,17390034760,15910,15910,15910,15910,0
|
|
20230621,212600,17390034760,15910,15910,15910,15910,0
|
|
20230621,212500,17390034760,15910,15910,15910,15910,0
|
|
20230621,212400,17390034760,15910,15910,15910,15910,0
|
|
20230621,212300,17390034760,15910,15910,15910,15910,0
|
|
20230621,212200,17390034760,15910,15910,15910,15910,0
|
|
20230621,212100,17390034760,15910,15910,15910,15910,0
|
|
20230621,212000,17390034760,15910,15910,15910,15910,0
|
|
20230621,211900,17390034760,15910,15910,15910,15910,0
|
|
20230621,211800,17390034760,15910,15910,15910,15910,0
|
|
20230621,211700,17390034760,15910,15910,15910,15910,0
|
|
20230621,211600,17390034760,15910,15910,15910,15910,0
|
|
20230621,211500,17390034760,15910,15910,15910,15910,0
|
|
20230621,211400,17390034760,15910,15910,15910,15910,0
|
|
20230621,211300,17390034760,15910,15910,15910,15910,0
|
|
20230621,211200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,211100,17390034760,15910,15910,15910,15910,0
|
|
20230621,211000,17390034760,15910,15910,15910,15910,0
|
|
20230621,210900,17390034760,15910,15910,15910,15910,0
|
|
20230621,210800,17390034760,15910,15910,15910,15910,0
|
|
20230621,210700,17390034760,15910,15910,15910,15910,0
|
|
20230621,210600,17390034760,15910,15910,15910,15910,0
|
|
20230621,210500,17390034760,15910,15910,15910,15910,0
|
|
20230621,210400,17390034760,15910,15910,15910,15910,0
|
|
20230621,210300,17390034760,15910,15910,15910,15910,0
|
|
20230621,210200,17390034760,15910,15910,15910,15910,0
|
|
20230621,210100,17390034760,15910,15910,15910,15910,0
|
|
20230621,210000,17390034760,15910,15910,15910,15910,0
|
|
20230621,205900,17390034760,15910,15910,15910,15910,0
|
|
20230621,205800,17390034760,15910,15910,15910,15910,0
|
|
20230621,205700,17390034760,15910,15910,15910,15910,0
|
|
20230621,205600,17390034760,15910,15910,15910,15910,0
|
|
20230621,205500,17390034760,15910,15910,15910,15910,0
|
|
20230621,205400,17390034760,15910,15910,15910,15910,0
|
|
20230621,205300,17390034760,15910,15910,15910,15910,0
|
|
20230621,205200,17390034760,15910,15910,15910,15910,0
|
|
20230621,205100,17390034760,15910,15910,15910,15910,0
|
|
20230621,205000,17390034760,15910,15910,15910,15910,0
|
|
20230621,204900,17390034760,15910,15910,15910,15910,0
|
|
20230621,204800,17390034760,15910,15910,15910,15910,0
|
|
20230621,204700,17390034760,15910,15910,15910,15910,0
|
|
20230621,204600,17390034760,15910,15910,15910,15910,0
|
|
20230621,204500,17390034760,15910,15910,15910,15910,0
|
|
20230621,204400,17390034760,15910,15910,15910,15910,0
|
|
20230621,204300,17390034760,15910,15910,15910,15910,0
|
|
20230621,204200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,204100,17390034760,15910,15910,15910,15910,0
|
|
20230621,204000,17390034760,15910,15910,15910,15910,0
|
|
20230621,203900,17390034760,15910,15910,15910,15910,0
|
|
20230621,203800,17390034760,15910,15910,15910,15910,0
|
|
20230621,203700,17390034760,15910,15910,15910,15910,0
|
|
20230621,203600,17390034760,15910,15910,15910,15910,0
|
|
20230621,203500,17390034760,15910,15910,15910,15910,0
|
|
20230621,203400,17390034760,15910,15910,15910,15910,0
|
|
20230621,203300,17390034760,15910,15910,15910,15910,0
|
|
20230621,203200,17390034760,15910,15910,15910,15910,0
|
|
20230621,203100,17390034760,15910,15910,15910,15910,0
|
|
20230621,203000,17390034760,15910,15910,15910,15910,0
|
|
20230621,202900,17390034760,15910,15910,15910,15910,0
|
|
20230621,202800,17390034760,15910,15910,15910,15910,0
|
|
20230621,202700,17390034760,15910,15910,15910,15910,0
|
|
20230621,202600,17390034760,15910,15910,15910,15910,0
|
|
20230621,202500,17390034760,15910,15910,15910,15910,0
|
|
20230621,202400,17390034760,15910,15910,15910,15910,0
|
|
20230621,202300,17390034760,15910,15910,15910,15910,0
|
|
20230621,202200,17390034760,15910,15910,15910,15910,0
|
|
20230621,202100,17390034760,15910,15910,15910,15910,0
|
|
20230621,202000,17390034760,15910,15910,15910,15910,0
|
|
20230621,201900,17390034760,15910,15910,15910,15910,0
|
|
20230621,201800,17390034760,15910,15910,15910,15910,0
|
|
20230621,201700,17390034760,15910,15910,15910,15910,0
|
|
20230621,201600,17390034760,15910,15910,15910,15910,0
|
|
20230621,201500,17390034760,15910,15910,15910,15910,0
|
|
20230621,201400,17390034760,15910,15910,15910,15910,0
|
|
20230621,201300,17390034760,15910,15910,15910,15910,0
|
|
20230621,201200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,201100,17390034760,15910,15910,15910,15910,0
|
|
20230621,201000,17390034760,15910,15910,15910,15910,0
|
|
20230621,200900,17390034760,15910,15910,15910,15910,0
|
|
20230621,200800,17390034760,15910,15910,15910,15910,0
|
|
20230621,200700,17390034760,15910,15910,15910,15910,0
|
|
20230621,200600,17390034760,15910,15910,15910,15910,0
|
|
20230621,200500,17390034760,15910,15910,15910,15910,0
|
|
20230621,200400,17390034760,15910,15910,15910,15910,0
|
|
20230621,200300,17390034760,15910,15910,15910,15910,0
|
|
20230621,200200,17390034760,15910,15910,15910,15910,0
|
|
20230621,200100,17390034760,15910,15910,15910,15910,0
|
|
20230621,200000,17390034760,15910,15910,15910,15910,0
|
|
20230621,195900,17390034760,15910,15910,15910,15910,0
|
|
20230621,195800,17390034760,15910,15910,15910,15910,0
|
|
20230621,195700,17390034760,15910,15910,15910,15910,0
|
|
20230621,195600,17390034760,15910,15910,15910,15910,0
|
|
20230621,195500,17390034760,15910,15910,15910,15910,0
|
|
20230621,195400,17390034760,15910,15910,15910,15910,0
|
|
20230621,195300,17390034760,15910,15910,15910,15910,0
|
|
20230621,195200,17390034760,15910,15910,15910,15910,0
|
|
20230621,195100,17390034760,15910,15910,15910,15910,0
|
|
20230621,195000,17390034760,15910,15910,15910,15910,0
|
|
20230621,194900,17390034760,15910,15910,15910,15910,0
|
|
20230621,194800,17390034760,15910,15910,15910,15910,0
|
|
20230621,194700,17390034760,15910,15910,15910,15910,0
|
|
20230621,194600,17390034760,15910,15910,15910,15910,0
|
|
20230621,194500,17390034760,15910,15910,15910,15910,0
|
|
20230621,194400,17390034760,15910,15910,15910,15910,0
|
|
20230621,194300,17390034760,15910,15910,15910,15910,0
|
|
20230621,194200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,194100,17390034760,15910,15910,15910,15910,0
|
|
20230621,194000,17390034760,15910,15910,15910,15910,0
|
|
20230621,193900,17390034760,15910,15910,15910,15910,0
|
|
20230621,193800,17390034760,15910,15910,15910,15910,0
|
|
20230621,193700,17390034760,15910,15910,15910,15910,0
|
|
20230621,193600,17390034760,15910,15910,15910,15910,0
|
|
20230621,193500,17390034760,15910,15910,15910,15910,0
|
|
20230621,193400,17390034760,15910,15910,15910,15910,0
|
|
20230621,193300,17390034760,15910,15910,15910,15910,0
|
|
20230621,193200,17390034760,15910,15910,15910,15910,0
|
|
20230621,193100,17390034760,15910,15910,15910,15910,0
|
|
20230621,193000,17390034760,15910,15910,15910,15910,0
|
|
20230621,192900,17390034760,15910,15910,15910,15910,0
|
|
20230621,192800,17390034760,15910,15910,15910,15910,0
|
|
20230621,192700,17390034760,15910,15910,15910,15910,0
|
|
20230621,192600,17390034760,15910,15910,15910,15910,0
|
|
20230621,192500,17390034760,15910,15910,15910,15910,0
|
|
20230621,192400,17390034760,15910,15910,15910,15910,0
|
|
20230621,192300,17390034760,15910,15910,15910,15910,0
|
|
20230621,192200,17390034760,15910,15910,15910,15910,0
|
|
20230621,192100,17390034760,15910,15910,15910,15910,0
|
|
20230621,192000,17390034760,15910,15910,15910,15910,0
|
|
20230621,191900,17390034760,15910,15910,15910,15910,0
|
|
20230621,191800,17390034760,15910,15910,15910,15910,0
|
|
20230621,191700,17390034760,15910,15910,15910,15910,0
|
|
20230621,191600,17390034760,15910,15910,15910,15910,0
|
|
20230621,191500,17390034760,15910,15910,15910,15910,0
|
|
20230621,191400,17390034760,15910,15910,15910,15910,0
|
|
20230621,191300,17390034760,15910,15910,15910,15910,0
|
|
20230621,191200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,191100,17390034760,15910,15910,15910,15910,0
|
|
20230621,191000,17390034760,15910,15910,15910,15910,0
|
|
20230621,190900,17390034760,15910,15910,15910,15910,0
|
|
20230621,190800,17390034760,15910,15910,15910,15910,0
|
|
20230621,190700,17390034760,15910,15910,15910,15910,0
|
|
20230621,190600,17390034760,15910,15910,15910,15910,0
|
|
20230621,190500,17390034760,15910,15910,15910,15910,0
|
|
20230621,190400,17390034760,15910,15910,15910,15910,0
|
|
20230621,190300,17390034760,15910,15910,15910,15910,0
|
|
20230621,190200,17390034760,15910,15910,15910,15910,0
|
|
20230621,190100,17390034760,15910,15910,15910,15910,0
|
|
20230621,190000,17390034760,15910,15910,15910,15910,0
|
|
20230621,185900,17390034760,15910,15910,15910,15910,0
|
|
20230621,185800,17390034760,15910,15910,15910,15910,0
|
|
20230621,185700,17390034760,15910,15910,15910,15910,0
|
|
20230621,185600,17390034760,15910,15910,15910,15910,0
|
|
20230621,185500,17390034760,15910,15910,15910,15910,0
|
|
20230621,185400,17390034760,15910,15910,15910,15910,0
|
|
20230621,185300,17390034760,15910,15910,15910,15910,0
|
|
20230621,185200,17390034760,15910,15910,15910,15910,0
|
|
20230621,185100,17390034760,15910,15910,15910,15910,0
|
|
20230621,185000,17390034760,15910,15910,15910,15910,0
|
|
20230621,184900,17390034760,15910,15910,15910,15910,0
|
|
20230621,184800,17390034760,15910,15910,15910,15910,0
|
|
20230621,184700,17390034760,15910,15910,15910,15910,0
|
|
20230621,184600,17390034760,15910,15910,15910,15910,0
|
|
20230621,184500,17390034760,15910,15910,15910,15910,0
|
|
20230621,184400,17390034760,15910,15910,15910,15910,0
|
|
20230621,184300,17390034760,15910,15910,15910,15910,0
|
|
20230621,184200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,184100,17390034760,15910,15910,15910,15910,0
|
|
20230621,184000,17390034760,15910,15910,15910,15910,0
|
|
20230621,183900,17390034760,15910,15910,15910,15910,0
|
|
20230621,183800,17390034760,15910,15910,15910,15910,0
|
|
20230621,183700,17390034760,15910,15910,15910,15910,0
|
|
20230621,183600,17390034760,15910,15910,15910,15910,0
|
|
20230621,183500,17390034760,15910,15910,15910,15910,0
|
|
20230621,183400,17390034760,15910,15910,15910,15910,0
|
|
20230621,183300,17390034760,15910,15910,15910,15910,0
|
|
20230621,183200,17390034760,15910,15910,15910,15910,0
|
|
20230621,183100,17390034760,15910,15910,15910,15910,0
|
|
20230621,183000,17390034760,15910,15910,15910,15910,0
|
|
20230621,182900,17390034760,15910,15910,15910,15910,0
|
|
20230621,182800,17390034760,15910,15910,15910,15910,0
|
|
20230621,182700,17390034760,15910,15910,15910,15910,0
|
|
20230621,182600,17390034760,15910,15910,15910,15910,0
|
|
20230621,182500,17390034760,15910,15910,15910,15910,0
|
|
20230621,182400,17390034760,15910,15910,15910,15910,0
|
|
20230621,182300,17390034760,15910,15910,15910,15910,0
|
|
20230621,182200,17390034760,15910,15910,15910,15910,0
|
|
20230621,182100,17390034760,15910,15910,15910,15910,0
|
|
20230621,182000,17390034760,15910,15910,15910,15910,0
|
|
20230621,181900,17390034760,15910,15910,15910,15910,0
|
|
20230621,181800,17390034760,15910,15910,15910,15910,0
|
|
20230621,181700,17390034760,15910,15910,15910,15910,0
|
|
20230621,181600,17390034760,15910,15910,15910,15910,0
|
|
20230621,181500,17390034760,15910,15910,15910,15910,0
|
|
20230621,181400,17390034760,15910,15910,15910,15910,0
|
|
20230621,181300,17390034760,15910,15910,15910,15910,0
|
|
20230621,181200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,181100,17390034760,15910,15910,15910,15910,0
|
|
20230621,181000,17390034760,15910,15910,15910,15910,0
|
|
20230621,180900,17390034760,15910,15910,15910,15910,0
|
|
20230621,180800,17390034760,15910,15910,15910,15910,0
|
|
20230621,180700,17390034760,15910,15910,15910,15910,0
|
|
20230621,180600,17390034760,15910,15910,15910,15910,0
|
|
20230621,180500,17390034760,15910,15910,15910,15910,0
|
|
20230621,180400,17390034760,15910,15910,15910,15910,0
|
|
20230621,180300,17390034760,15910,15910,15910,15910,0
|
|
20230621,180200,17390034760,15910,15910,15910,15910,0
|
|
20230621,180100,17390034760,15910,15910,15910,15910,0
|
|
20230621,180000,17390034760,15910,15910,15910,15910,0
|
|
20230621,175900,17390034760,15910,15910,15910,15910,0
|
|
20230621,175800,17390034760,15910,15910,15910,15910,0
|
|
20230621,175700,17390034760,15910,15910,15910,15910,0
|
|
20230621,175600,17390034760,15910,15910,15910,15910,0
|
|
20230621,175500,17390034760,15910,15910,15910,15910,0
|
|
20230621,175400,17390034760,15910,15910,15910,15910,0
|
|
20230621,175300,17390034760,15910,15910,15910,15910,0
|
|
20230621,175200,17390034760,15910,15910,15910,15910,0
|
|
20230621,175100,17390034760,15910,15910,15910,15910,0
|
|
20230621,175000,17390034760,15910,15910,15910,15910,0
|
|
20230621,174900,17390034760,15910,15910,15910,15910,0
|
|
20230621,174800,17390034760,15910,15910,15910,15910,0
|
|
20230621,174700,17390034760,15910,15910,15910,15910,0
|
|
20230621,174600,17390034760,15910,15910,15910,15910,0
|
|
20230621,174500,17390034760,15910,15910,15910,15910,0
|
|
20230621,174400,17390034760,15910,15910,15910,15910,0
|
|
20230621,174300,17390034760,15910,15910,15910,15910,0
|
|
20230621,174200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,174100,17390034760,15910,15910,15910,15910,0
|
|
20230621,174000,17390034760,15910,15910,15910,15910,0
|
|
20230621,173900,17390034760,15910,15910,15910,15910,0
|
|
20230621,173800,17390034760,15910,15910,15910,15910,0
|
|
20230621,173700,17390034760,15910,15910,15910,15910,0
|
|
20230621,173600,17390034760,15910,15910,15910,15910,0
|
|
20230621,173500,17390034760,15910,15910,15910,15910,0
|
|
20230621,173400,17390034760,15910,15910,15910,15910,0
|
|
20230621,173300,17390034760,15910,15910,15910,15910,0
|
|
20230621,173200,17390034760,15910,15910,15910,15910,0
|
|
20230621,173100,17390034760,15910,15910,15910,15910,0
|
|
20230621,173000,17390034760,15910,15910,15910,15910,0
|
|
20230621,172900,17390034760,15910,15910,15910,15910,0
|
|
20230621,172800,17390034760,15910,15910,15910,15910,0
|
|
20230621,172700,17390034760,15910,15910,15910,15910,0
|
|
20230621,172600,17390034760,15910,15910,15910,15910,0
|
|
20230621,172500,17390034760,15910,15910,15910,15910,0
|
|
20230621,172400,17390034760,15910,15910,15910,15910,0
|
|
20230621,172300,17390034760,15910,15910,15910,15910,0
|
|
20230621,172200,17390034760,15910,15910,15910,15910,0
|
|
20230621,172100,17390034760,15910,15910,15910,15910,0
|
|
20230621,172000,17390034760,15910,15910,15910,15910,0
|
|
20230621,171900,17390034760,15910,15910,15910,15910,0
|
|
20230621,171800,17390034760,15910,15910,15910,15910,0
|
|
20230621,171700,17390034760,15910,15910,15910,15910,0
|
|
20230621,171600,17390034760,15910,15910,15910,15910,0
|
|
20230621,171500,17390034760,15910,15910,15910,15910,0
|
|
20230621,171400,17390034760,15910,15910,15910,15910,0
|
|
20230621,171300,17390034760,15910,15910,15910,15910,0
|
|
20230621,171200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,171100,17390034760,15910,15910,15910,15910,0
|
|
20230621,171000,17390034760,15910,15910,15910,15910,0
|
|
20230621,170900,17390034760,15910,15910,15910,15910,0
|
|
20230621,170800,17390034760,15910,15910,15910,15910,0
|
|
20230621,170700,17390034760,15910,15910,15910,15910,0
|
|
20230621,170600,17390034760,15910,15910,15910,15910,0
|
|
20230621,170500,17390034760,15910,15910,15910,15910,0
|
|
20230621,170400,17390034760,15910,15910,15910,15910,0
|
|
20230621,170300,17390034760,15910,15910,15910,15910,0
|
|
20230621,170200,17390034760,15910,15910,15910,15910,0
|
|
20230621,170100,17390034760,15910,15910,15910,15910,0
|
|
20230621,170000,17390034760,15910,15910,15910,15910,0
|
|
20230621,165900,17390034760,15910,15910,15910,15910,0
|
|
20230621,165800,17390034760,15910,15910,15910,15910,0
|
|
20230621,165700,17390034760,15910,15910,15910,15910,0
|
|
20230621,165600,17390034760,15910,15910,15910,15910,0
|
|
20230621,165500,17390034760,15910,15910,15910,15910,0
|
|
20230621,165400,17390034760,15910,15910,15910,15910,0
|
|
20230621,165300,17390034760,15910,15910,15910,15910,0
|
|
20230621,165200,17390034760,15910,15910,15910,15910,0
|
|
20230621,165100,17390034760,15910,15910,15910,15910,0
|
|
20230621,165000,17390034760,15910,15910,15910,15910,0
|
|
20230621,164900,17390034760,15910,15910,15910,15910,0
|
|
20230621,164800,17390034760,15910,15910,15910,15910,0
|
|
20230621,164700,17390034760,15910,15910,15910,15910,0
|
|
20230621,164600,17390034760,15910,15910,15910,15910,0
|
|
20230621,164500,17390034760,15910,15910,15910,15910,0
|
|
20230621,164400,17390034760,15910,15910,15910,15910,0
|
|
20230621,164300,17390034760,15910,15910,15910,15910,0
|
|
20230621,164200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,164100,17390034760,15910,15910,15910,15910,0
|
|
20230621,164000,17390034760,15910,15910,15910,15910,0
|
|
20230621,163900,17390034760,15910,15910,15910,15910,0
|
|
20230621,163800,17390034760,15910,15910,15910,15910,0
|
|
20230621,163700,17390034760,15910,15910,15910,15910,0
|
|
20230621,163600,17390034760,15910,15910,15910,15910,0
|
|
20230621,163500,17390034760,15910,15910,15910,15910,0
|
|
20230621,163400,17390034760,15910,15910,15910,15910,0
|
|
20230621,163300,17390034760,15910,15910,15910,15910,0
|
|
20230621,163200,17390034760,15910,15910,15910,15910,0
|
|
20230621,163100,17390034760,15910,15910,15910,15910,0
|
|
20230621,163000,17390034760,15910,15910,15910,15910,0
|
|
20230621,162900,17390034760,15910,15910,15910,15910,0
|
|
20230621,162800,17390034760,15910,15910,15910,15910,0
|
|
20230621,162700,17390034760,15910,15910,15910,15910,0
|
|
20230621,162600,17390034760,15910,15910,15910,15910,0
|
|
20230621,162500,17390034760,15910,15910,15910,15910,0
|
|
20230621,162400,17390034760,15910,15910,15910,15910,0
|
|
20230621,162300,17390034760,15910,15910,15910,15910,0
|
|
20230621,162200,17390034760,15910,15910,15910,15910,0
|
|
20230621,162100,17390034760,15910,15910,15910,15910,0
|
|
20230621,162000,17390034760,15910,15910,15910,15910,0
|
|
20230621,161900,17390034760,15910,15910,15910,15910,0
|
|
20230621,161800,17390034760,15910,15910,15910,15910,0
|
|
20230621,161700,17390034760,15910,15910,15910,15910,0
|
|
20230621,161600,17390034760,15910,15910,15910,15910,0
|
|
20230621,161500,17390034760,15910,15910,15910,15910,0
|
|
20230621,161400,17390034760,15910,15910,15910,15910,0
|
|
20230621,161300,17390034760,15910,15910,15910,15910,0
|
|
20230621,161200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,161100,17390034760,15910,15910,15910,15910,0
|
|
20230621,161000,17390034760,15910,15910,15910,15910,0
|
|
20230621,160900,17390034760,15910,15910,15910,15910,0
|
|
20230621,160800,17390034760,15910,15910,15910,15910,0
|
|
20230621,160700,17390034760,15910,15910,15910,15910,0
|
|
20230621,160600,17390034760,15910,15910,15910,15910,0
|
|
20230621,160500,17390034760,15910,15910,15910,15910,0
|
|
20230621,160400,17390034760,15910,15910,15910,15910,0
|
|
20230621,160300,17390034760,15910,15910,15910,15910,0
|
|
20230621,160200,17390034760,15910,15910,15910,15910,0
|
|
20230621,160100,17390034760,15910,15910,15910,15910,0
|
|
20230621,160000,17390034760,15910,15910,15910,15910,0
|
|
20230621,155900,17390034760,15910,15910,15910,15910,0
|
|
20230621,155800,17390034760,15910,15910,15910,15910,0
|
|
20230621,155700,17390034760,15910,15910,15910,15910,0
|
|
20230621,155600,17390034760,15910,15910,15910,15910,0
|
|
20230621,155500,17390034760,15910,15910,15910,15910,0
|
|
20230621,155400,17390034760,15910,15910,15910,15910,0
|
|
20230621,155300,17390034760,15910,15910,15910,15910,0
|
|
20230621,155200,17390034760,15910,15910,15910,15910,0
|
|
20230621,155100,17390034760,15910,15910,15910,15910,0
|
|
20230621,155000,17390034760,15910,15910,15910,15910,0
|
|
20230621,154900,17390034760,15910,15910,15910,15910,0
|
|
20230621,154800,17390034760,15910,15910,15910,15910,0
|
|
20230621,154700,17390034760,15910,15910,15910,15910,0
|
|
20230621,154600,17390034760,15910,15910,15910,15910,0
|
|
20230621,154500,17390034760,15910,15910,15910,15910,0
|
|
20230621,154400,17390034760,15910,15910,15910,15910,0
|
|
20230621,154300,17390034760,15910,15910,15910,15910,0
|
|
20230621,154200,17390034760,15910,15910,15910,15910,11952
|
|
20230621,154100,17390034760,15910,15910,15910,15910,0
|
|
20230621,154000,17390034760,15910,15910,15910,15910,0
|
|
20230621,153900,17390034760,15910,15910,15910,15910,0
|
|
20230621,153800,17390034760,15910,15910,15910,15910,0
|
|
20230621,153700,17390034760,15910,15910,15910,15910,0
|
|
20230621,153600,17390034760,15910,15910,15910,15910,0
|
|
20230621,153500,17390034760,15910,15910,15910,15910,0
|
|
20230621,153400,17390034760,15910,15910,15910,15910,0
|
|
20230621,153300,17390034760,15910,15910,15910,15910,0
|
|
20230621,153200,17390034760,15910,15910,15910,15910,0
|
|
20230621,153100,17390034760,15910,15910,15910,15910,0
|
|
20230621,153000,17390034760,15910,15910,15910,15910,11952
|
|
20230621,152900,17199878440,16190,16190,16190,16190,0
|
|
20230621,152800,17199878440,16190,16190,16190,16190,0
|
|
20230621,152700,17199878440,16190,16190,16190,16190,0
|
|
20230621,152600,17199878440,16190,16190,16190,16190,0
|
|
20230621,152500,17199878440,16190,16190,16190,16190,0
|
|
20230621,152400,17199878440,16190,16190,16190,16190,0
|
|
20230621,152300,17199878440,16190,16190,16190,16190,0
|
|
20230621,152200,17199878440,16190,16190,16190,16190,0
|
|
20230621,152100,17199878440,16190,16190,16190,16190,0
|
|
20230621,152000,17199878440,16190,16190,16190,16190,0
|
|
20230621,151900,17199878440,16190,16170,16190,16170,2475
|
|
20230621,151800,17159822850,16190,16170,16190,16160,715
|
|
20230621,151700,17148260540,16160,16190,16190,16160,1058
|
|
20230621,151600,17131152870,16180,16190,16190,16180,931
|
|
20230621,151500,17116085190,16190,16200,16200,16190,621
|
|
20230621,151400,17106030340,16200,16210,16210,16190,556
|
|
20230621,151300,17097020950,16210,16220,16220,16180,3760
|
|
20230621,151200,17036095990,16230,16220,16240,16210,1582
|
|
20230621,151100,17010429290,16220,16230,16230,16220,576
|
|
20230621,151000,17001086130,16230,16250,16260,16200,2828
|
|
20230621,150900,16955176590,16270,16230,16280,16230,1577
|
|
20230621,150800,16929552380,16230,16200,16240,16200,3853
|
|
20230621,150700,16867044100,16200,16240,16290,16200,5468
|
|
20230621,150600,16778310500,16240,15990,16250,15990,5906
|
|
20230621,150500,16683108690,15960,15940,15980,15930,639
|
|
20230621,150400,16672917610,15940,15930,15940,15930,271
|
|
20230621,150300,16668600530,15900,15950,15970,15890,3186
|
|
20230621,150200,16617889900,15980,16000,16030,15980,865
|
|
20230621,150100,16604056280,16000,16010,16030,15980,1250
|
|
20230621,150000,16584049820,16010,16100,16100,16010,2813
|
|
20230621,145900,16538904410,16100,16130,16130,16100,1010
|
|
20230621,145800,16522638720,16130,16120,16140,16120,348
|
|
20230621,145700,16517027250,16120,16120,16150,16120,331
|
|
20230621,145600,16511691500,16120,16110,16140,16110,459
|
|
20230621,145500,16504293170,16110,16110,16120,16100,176
|
|
20230621,145400,16501458460,16100,16140,16140,16100,1537
|
|
20230621,145300,16476694410,16140,16160,16160,16140,524
|
|
20230621,145200,16468231760,16160,16180,16180,16160,417
|
|
20230621,145100,16461488580,16180,16180,16180,16180,50
|
|
20230621,145000,16460679580,16170,16170,16170,16170,669
|
|
20230621,144900,16449861850,16170,16190,16190,16170,1075
|
|
20230621,144800,16432474260,16190,16170,16200,16120,822
|
|
20230621,144700,16419193750,16130,16130,16140,16130,254
|
|
20230621,144600,16415095840,16130,16150,16210,16120,2174
|
|
20230621,144500,16379959000,16140,16160,16160,16130,639
|
|
20230621,144400,16369643890,16160,16170,16210,16150,1024
|
|
20230621,144300,16353101980,16170,16190,16190,16160,398
|
|
20230621,144200,16346663440,16190,16190,16200,16190,41
|
|
20230621,144100,16345999640,16190,16200,16230,16190,945
|
|
20230621,144000,16330675340,16200,16230,16230,16200,774
|
|
20230621,143900,16318124390,16230,16230,16230,16230,16
|
|
20230621,143800,16317864710,16200,16180,16240,16180,176
|
|
20230621,143700,16315016810,16160,16210,16240,16150,1590
|
|
20230621,143600,16289277740,16210,16230,16250,16190,2748
|
|
20230621,143500,16244726450,16220,16230,16240,16220,559
|
|
20230621,143400,16235657270,16230,16250,16250,16230,465
|
|
20230621,143300,16228108760,16250,16310,16310,16250,487
|
|
20230621,143200,16220192500,16280,16320,16320,16280,4391
|
|
20230621,143100,16148617390,16320,16300,16340,16300,301
|
|
20230621,143000,16143707930,16350,16390,16390,16300,1708
|
|
20230621,142900,16115802970,16430,16400,16440,16360,1889
|
|
20230621,142800,16084785490,16410,16330,16410,16330,2708
|
|
20230621,142700,16040444000,16340,16300,16340,16240,1040
|
|
20230621,142600,16023491330,16310,16240,16310,16230,3228
|
|
20230621,142500,15971031760,16240,16240,16240,16230,1001
|
|
20230621,142400,15954775810,16240,16230,16240,16190,487
|
|
20230621,142300,15946874950,16230,16240,16250,16220,1076
|
|
20230621,142200,15929413340,16230,16150,16240,16120,3296
|
|
20230621,142100,15876153840,16150,16200,16200,16120,1054
|
|
20230621,142000,15859122840,16200,16230,16230,16180,1586
|
|
20230621,141900,15833415820,16230,16280,16300,16210,1683
|
|
20230621,141800,15806088020,16290,16300,16300,16280,2361
|
|
20230621,141700,15767626660,16300,16330,16330,16300,564
|
|
20230621,141600,15758428080,16340,16340,16340,16310,286
|
|
20230621,141500,15753755920,16340,16330,16350,16300,3058
|
|
20230621,141400,15703851620,16340,16290,16350,16290,511
|
|
20230621,141300,15695513930,16290,16320,16320,16280,1097
|
|
20230621,141200,15677643790,16280,16250,16330,16250,715
|
|
20230621,141100,15666020710,16250,16400,16400,16210,5398
|
|
20230621,141000,15578003170,16410,16420,16420,16360,1556
|
|
20230621,140900,15552512360,16420,16410,16420,16390,1352
|
|
20230621,140800,15530336490,16410,16380,16410,16370,622
|
|
20230621,140700,15520145190,16390,16380,16420,16380,1673
|
|
20230621,140600,15492716770,16400,16430,16430,16380,3516
|
|
20230621,140500,15435067270,16430,16380,16440,16350,6411
|
|
20230621,140400,15329917200,16380,16380,16380,16320,1453
|
|
20230621,140300,15306145170,16380,16360,16390,16310,6336
|
|
20230621,140200,15202392270,16360,16320,16360,16320,1128
|
|
20230621,140100,15183972000,16320,16370,16370,16300,306
|
|
20230621,140000,15178973520,16370,16380,16390,16280,688
|
|
20230621,135900,15167705720,16260,16150,16400,16140,2839
|
|
20230621,135800,15121515580,16140,16230,16230,16140,5208
|
|
20230621,135700,15037170570,16230,16360,16360,16220,3730
|
|
20230621,135600,14976499450,16350,16250,16400,16230,3471
|
|
20230621,135500,14919814120,16250,16330,16330,16180,3272
|
|
20230621,135400,14866703130,16340,16430,16450,16340,5600
|
|
20230621,135300,14774765320,16420,16500,16550,16380,13857
|
|
20230621,135200,14546376350,16510,16360,16540,16300,19346
|
|
20230621,135100,14228138480,16420,16350,16450,16300,7458
|
|
20230621,135000,14105714780,16300,16180,16400,16170,7804
|
|
20230621,134900,13978014740,16170,16100,16200,16030,828
|
|
20230621,134800,13964672680,16020,16220,16270,16020,3282
|
|
20230621,134700,13911635050,16290,16250,16370,16140,6495
|
|
20230621,134600,13805965840,16270,15830,16280,15810,13552
|
|
20230621,134500,13589126190,15830,15810,15850,15800,449
|
|
20230621,134400,13582023460,15810,15870,15920,15770,2619
|
|
20230621,134300,13540629130,15880,15840,15930,15840,1879
|
|
20230621,134200,13510760640,15840,15780,15840,15770,1230
|
|
20230621,134100,13491340960,15770,15680,15790,15670,1105
|
|
20230621,134000,13473924790,15660,15710,15710,15650,209
|
|
20230621,133900,13470649700,15710,15690,15710,15680,117
|
|
20230621,133800,13468814540,15710,15690,15710,15680,185
|
|
20230621,133700,13465913300,15680,15680,15690,15680,83
|
|
20230621,133600,13464611850,15680,15630,15680,15630,483
|
|
20230621,133500,13457050500,15630,15640,15640,15630,10
|
|
20230621,133400,13456894120,15650,15630,15650,15630,4
|
|
20230621,133300,13456831560,15630,15610,15630,15610,57
|
|
20230621,133200,13455941540,15600,15600,15600,15600,90
|
|
20230621,133100,13454537540,15600,15560,15610,15560,141
|
|
20230621,133000,13452342970,15560,15590,15590,15560,5
|
|
20230621,132900,13452265140,15610,15600,15610,15560,258
|
|
20230621,132800,13448245700,15600,15620,15620,15600,87
|
|
20230621,132700,13446887820,15650,15650,15650,15650,6
|
|
20230621,132600,13446793920,15650,15650,15660,15650,243
|
|
20230621,132500,13442990030,15650,15660,15670,15650,115
|
|
20230621,132400,13441189170,15660,15600,15660,15600,26
|
|
20230621,132300,13440782260,15600,15590,15600,15590,501
|
|
20230621,132200,13432967540,15570,15650,15650,15570,676
|
|
20230621,132100,13422423950,15650,15640,15660,15640,155
|
|
20230621,132000,13419999400,15650,15630,15650,15630,67
|
|
20230621,131900,13418951270,15630,15650,15680,15630,391
|
|
20230621,131800,13412832680,15650,15600,15650,15600,321
|
|
20230621,131700,13407812220,15640,15640,15640,15640,20
|
|
20230621,131600,13407499420,15690,15620,15700,15610,980
|
|
20230621,131500,13392130000,15620,15550,15620,15550,539
|
|
20230621,131400,13383727130,15550,15540,15550,15540,111
|
|
20230621,131300,13382002080,15530,15510,15530,15510,145
|
|
20230621,131200,13379752810,15510,15450,15510,15450,11
|
|
20230621,131100,13379582800,15420,15420,15520,15410,370
|
|
20230621,131000,13373877440,15400,15530,15530,15400,2458
|
|
20230621,130900,13335920310,15490,15500,15500,15490,146
|
|
20230621,130800,13333658740,15490,15550,15580,15490,577
|
|
20230621,130700,13324713800,15500,15550,15570,15500,2012
|
|
20230621,130600,13293486380,15540,15510,15540,15500,489
|
|
20230621,130500,13285901610,15520,15520,15530,15510,92
|
|
20230621,130400,13284474000,15520,15550,15550,15520,786
|
|
20230621,130300,13272264620,15560,15570,15570,15550,578
|
|
20230621,130200,13263269810,15580,15580,15580,15580,142
|
|
20230621,130100,13261057450,15580,15560,15580,15560,7
|
|
20230621,130000,13260948430,15570,15560,15570,15560,2772
|
|
20230621,125900,13217815890,15570,15550,15570,15550,238
|
|
20230621,125800,13214112980,15560,15560,15560,15550,469
|
|
20230621,125700,13206816120,15560,15560,15570,15560,225
|
|
20230621,125600,13203315110,15570,15570,15570,15570,12
|
|
20230621,125500,13203128270,15580,15580,15580,15580,5
|
|
20230621,125400,13203050370,15570,15580,15580,15570,151
|
|
20230621,125300,13200699100,15570,15520,15580,15520,377
|
|
20230621,125200,13194842190,15520,15520,15530,15500,353
|
|
20230621,125100,13189362790,15520,15530,15530,15520,291
|
|
20230621,125000,13184844280,15580,15580,15580,15530,232
|
|
20230621,124900,13181239270,15550,15600,15600,15540,3009
|
|
20230621,124800,13134436810,15580,15590,15590,15580,268
|
|
20230621,124700,13130261340,15590,15590,15590,15590,79
|
|
20230621,124600,13129029730,15580,15580,15580,15580,77
|
|
20230621,124500,13127830070,15570,15700,15700,15570,174
|
|
20230621,124400,13125112780,15700,15720,15760,15700,275
|
|
20230621,124300,13120783950,15540,15480,15630,15470,2543
|
|
20230621,124200,13081279490,15470,15500,15500,15470,1235
|
|
20230621,124100,13062140740,15580,15620,15620,15500,7894
|
|
20230621,124000,12939300690,15740,15620,15740,15620,41
|
|
20230621,123900,12938658950,15740,15750,15760,15740,386
|
|
20230621,123800,12932576940,15760,15750,15760,15610,743
|
|
20230621,123700,12920923880,15750,15730,15790,15730,1334
|
|
20230621,123600,12899920840,15630,15650,15650,15630,136
|
|
20230621,123500,12897794440,15630,15630,15630,15630,0
|
|
20230621,123400,12897794440,15630,15740,15740,15630,396
|
|
20230621,123300,12891592840,15740,15740,15740,15740,3
|
|
20230621,123200,12891545620,15740,15630,15740,15630,495
|
|
20230621,123100,12883767050,15630,15740,15740,15630,2005
|
|
20230621,123000,12852323450,15730,15650,15740,15650,1022
|
|
20230621,122900,12836292870,15660,15720,15720,15610,1407
|
|
20230621,122800,12814233790,15720,15730,15730,15720,771
|
|
20230621,122700,12802106330,15740,15830,15830,15740,4468
|
|
20230621,122600,12731677850,15850,15850,15850,15850,10
|
|
20230621,122500,12731519350,15850,15850,15850,15850,0
|
|
20230621,122400,12731519350,15850,15880,15880,15850,508
|
|
20230621,122300,12723458640,15890,15920,15940,15890,494
|
|
20230621,122200,12715604720,15920,15920,15950,15920,223
|
|
20230621,122100,12712054530,15920,15920,15920,15920,3
|
|
20230621,122000,12712006770,15950,15950,15950,15940,111
|
|
20230621,121900,12710237370,15880,15960,15960,15880,1751
|
|
20230621,121800,12682324390,15920,15960,15970,15920,359
|
|
20230621,121700,12676592880,15960,15950,15960,15950,310
|
|
20230621,121600,12671646090,15950,15950,15950,15910,280
|
|
20230621,121500,12667188430,15960,15970,15970,15960,318
|
|
20230621,121400,12662111090,15980,15880,15980,15880,445
|
|
20230621,121300,12655034490,15910,15920,15980,15910,336
|
|
20230621,121200,12649678850,15910,15910,15910,15910,237
|
|
20230621,121100,12645908180,15910,16000,16000,15910,574
|
|
20230621,121000,12636745680,16000,15940,16000,15870,1133
|
|
20230621,120900,12618659660,15940,15870,15940,15860,381
|
|
20230621,120800,12612614040,15850,15780,15850,15760,1192
|
|
20230621,120700,12593745340,15780,15780,15780,15770,126
|
|
20230621,120600,12591757690,15770,15850,15850,15760,849
|
|
20230621,120500,12578350670,15850,15940,16000,15850,979
|
|
20230621,120400,12562721430,15950,15840,15950,15840,747
|
|
20230621,120300,12550855370,15850,15770,15850,15770,116
|
|
20230621,120200,12549019140,15770,15780,15790,15770,242
|
|
20230621,120100,12545201480,15800,15780,15800,15780,42
|
|
20230621,120000,12544537920,15780,15780,15780,15780,183
|
|
20230621,115900,12541650180,15780,15830,15840,15780,41
|
|
20230621,115800,12541000870,15760,15830,15830,15760,47
|
|
20230621,115700,12540259810,15760,15840,15840,15760,363
|
|
20230621,115600,12534534930,15840,15830,15840,15830,40
|
|
20230621,115500,12533901340,15840,15750,15840,15750,456
|
|
20230621,115400,12526719250,15750,15800,15860,15750,55
|
|
20230621,115300,12525850640,15800,15770,15800,15750,1099
|
|
20230621,115200,12508519760,15770,15880,15880,15770,2003
|
|
20230621,115100,12476904060,15880,15880,15880,15880,83
|
|
20230621,115000,12475586020,15810,15860,15870,15810,138
|
|
20230621,114900,12473396950,15860,15820,15860,15810,379
|
|
20230621,114800,12467402250,15820,15820,15820,15810,1024
|
|
20230621,114700,12451202840,15820,15890,15890,15820,854
|
|
20230621,114600,12437685780,15890,15940,15940,15890,3
|
|
20230621,114500,12437638060,15820,15870,15870,15820,1205
|
|
20230621,114400,12418543800,15860,15880,15880,15860,221
|
|
20230621,114300,12415037390,15950,15940,15950,15940,541
|
|
20230621,114200,12406408840,15870,15960,15960,15870,190
|
|
20230621,114100,12403381640,15960,15990,15990,15950,212
|
|
20230621,114000,12399996990,15990,16000,16050,15950,826
|
|
20230621,113900,12386781260,16000,15900,16050,15890,1329
|
|
20230621,113800,12365544020,15950,15830,15950,15830,1168
|
|
20230621,113700,12346959380,15890,15840,15890,15830,113
|
|
20230621,113600,12345169850,15830,15830,15890,15830,288
|
|
20230621,113500,12340608650,15830,15890,15890,15830,125
|
|
20230621,113400,12338626840,15820,15820,15820,15820,1
|
|
20230621,113300,12338611020,15910,15860,15910,15820,1147
|
|
20230621,113200,12320447730,15850,15830,15850,15830,25
|
|
20230621,113100,12320051500,15930,15820,15930,15770,713
|
|
20230621,113000,12308780190,15810,15870,15880,15810,2019
|
|
20230621,112900,12276772290,15880,15940,15940,15870,673
|
|
20230621,112800,12266061540,15940,15950,15950,15940,46
|
|
20230621,112700,12265328130,15860,15960,15960,15860,127
|
|
20230621,112600,12263313610,15960,15950,15960,15950,493
|
|
20230621,112500,12255446220,15950,15910,15980,15910,811
|
|
20230621,112400,12242526280,15910,15950,15950,15730,4006
|
|
20230621,112300,12179123110,16000,16110,16110,16000,678
|
|
20230621,112200,12168245620,16110,16110,16130,16110,1656
|
|
20230621,112100,12141549550,16110,16080,16110,16080,2375
|
|
20230621,112000,12103346890,16080,16000,16080,15890,976
|
|
20230621,111900,12087763090,16000,16000,16000,16000,1005
|
|
20230621,111800,12071683090,16000,16000,16100,16000,3423
|
|
20230621,111700,12016810940,16000,15910,16040,15820,3883
|
|
20230621,111600,11954944100,15910,15960,15990,15900,782
|
|
20230621,111500,11942503550,15960,16010,16010,15960,958
|
|
20230621,111400,11927200730,16000,16020,16020,16000,1715
|
|
20230621,111300,11899743070,16020,16010,16040,15980,1883
|
|
20230621,111200,11869604830,16010,16040,16050,16010,2238
|
|
20230621,111100,11833724810,16050,16050,16050,16020,906
|
|
20230621,111000,11819191840,16050,16000,16080,15990,1638
|
|
20230621,110900,11792920260,16020,15940,16020,15930,1175
|
|
20230621,110800,11774154320,15950,15810,15980,15810,3238
|
|
20230621,110700,11722614800,15850,15800,15850,15800,1025
|
|
20230621,110600,11706387470,15790,15710,15790,15710,1059
|
|
20230621,110500,11689719580,15710,15710,15710,15700,827
|
|
20230621,110400,11676727710,15710,15690,15710,15690,933
|
|
20230621,110300,11662084080,15700,15780,15780,15700,2255
|
|
20230621,110200,11626609500,15780,15820,15820,15780,2573
|
|
20230621,110100,11586000630,15820,15790,15820,15780,890
|
|
20230621,110000,11571940290,15790,15670,15790,15670,994
|
|
20230621,105900,11556305220,15670,15650,15670,15640,624
|
|
20230621,105800,11546535730,15640,15640,15640,15640,18
|
|
20230621,105700,11546254210,15640,15650,15650,15570,1269
|
|
20230621,105600,11526472160,15650,15650,15660,15650,317
|
|
20230621,105500,11521510640,15650,15660,15670,15650,593
|
|
20230621,105400,11512223370,15660,15600,15660,15600,423
|
|
20230621,105300,11505606260,15600,15570,15600,15570,555
|
|
20230621,105200,11496959910,15560,15530,15560,15530,371
|
|
20230621,105100,11491193040,15540,15510,15540,15510,613
|
|
20230621,105000,11481674380,15530,15480,15540,15410,1322
|
|
20230621,104900,11461238700,15470,15460,15500,15460,481
|
|
20230621,104800,11453800360,15540,15420,15540,15410,642
|
|
20230621,104700,11443894410,15410,15460,15460,15410,240
|
|
20230621,104600,11440190260,15460,15470,15470,15410,962
|
|
20230621,104500,11425337090,15470,15530,15530,15470,1989
|
|
20230621,104400,11394496230,15530,15550,15570,15530,532
|
|
20230621,104300,11386226860,15560,15540,15560,15540,49
|
|
20230621,104200,11385464920,15540,15520,15540,15520,126
|
|
20230621,104100,11383509160,15520,15510,15520,15500,536
|
|
20230621,104000,11375198250,15510,15540,15540,15510,841
|
|
20230621,103900,11362142950,15540,15590,15590,15540,1119
|
|
20230621,103800,11344726590,15600,15650,15650,15600,664
|
|
20230621,103700,11334358470,15660,15670,15670,15660,82
|
|
20230621,103600,11333073540,15670,15660,15680,15600,1329
|
|
20230621,103500,11312276290,15660,15590,15660,15570,917
|
|
20230621,103400,11297941570,15570,15580,15630,15570,657
|
|
20230621,103300,11287690890,15560,15570,15580,15560,96
|
|
20230621,103200,11286196180,15570,15580,15580,15560,104
|
|
20230621,103100,11284577830,15560,15570,15570,15560,1096
|
|
20230621,103000,11267524000,15560,15560,15630,15560,1083
|
|
20230621,102900,11250663070,15570,15660,15660,15570,1262
|
|
20230621,102800,11230975650,15660,15630,15660,15630,306
|
|
20230621,102700,11226185720,15660,15680,15680,15660,93
|
|
20230621,102600,11224729230,15680,15740,15740,15680,1110
|
|
20230621,102500,11207317770,15750,15660,15750,15660,1450
|
|
20230621,102400,11184561710,15680,15600,15680,15590,415
|
|
20230621,102300,11178084990,15600,15620,15620,15600,644
|
|
20230621,102200,11168036900,15610,15670,15670,15610,46
|
|
20230621,102100,11167318260,15680,15680,15700,15640,820
|
|
20230621,102000,11154464890,15680,15580,15700,15580,2313
|
|
20230621,101900,11118249670,15580,15460,15580,15450,3732
|
|
20230621,101800,11060462950,15460,15400,15470,15400,731
|
|
20230621,101700,11049172130,15400,15480,15480,15400,1852
|
|
20230621,101600,11020595180,15480,15420,15490,15420,676
|
|
20230621,101500,11010147060,15480,15430,15480,15400,1104
|
|
20230621,101400,10993131970,15420,15460,15490,15400,5163
|
|
20230621,101300,10913371840,15440,15450,15500,15440,2014
|
|
20230621,101200,10882227250,15440,15570,15570,15440,5758
|
|
20230621,101100,10792890710,15590,15630,15640,15590,6670
|
|
20230621,101000,10688766770,15630,15720,15720,15620,3796
|
|
20230621,100900,10629250210,15710,15800,15800,15710,801
|
|
20230621,100800,10616657010,15800,15870,15870,15800,1589
|
|
20230621,100700,10591521480,15880,15820,15900,15820,1900
|
|
20230621,100600,10561419000,15820,15780,15880,15780,1954
|
|
20230621,100500,10530516730,15780,15730,15790,15700,2298
|
|
20230621,100400,10494407880,15770,15790,15800,15730,1674
|
|
20230621,100300,10468021370,15790,15800,15810,15770,3536
|
|
20230621,100200,10412155030,15800,15760,15820,15760,1292
|
|
20230621,100100,10391764260,15760,15800,15800,15760,1903
|
|
20230621,100000,10361721230,15780,15860,15870,15780,2195
|
|
20230621,095900,10326985840,15850,15870,15870,15850,345
|
|
20230621,095800,10321514930,15900,15890,15920,15860,579
|
|
20230621,095700,10312314690,15900,15870,15950,15850,943
|
|
20230621,095600,10297310120,15950,15810,15950,15800,1501
|
|
20230621,095500,10273485620,15810,15800,15840,15780,826
|
|
20230621,095400,10260432430,15800,15830,15830,15770,685
|
|
20230621,095300,10249598440,15830,15750,15830,15720,2516
|
|
20230621,095200,10209908070,15770,15730,15840,15700,6336
|
|
20230621,095100,10110143270,15720,15880,15880,15720,3801
|
|
20230621,095000,10050058020,15870,15900,16030,15870,3743
|
|
20230621,094900,9990522270,15900,16100,16100,15900,3901
|
|
20230621,094800,9928215130,16100,16080,16130,16050,728
|
|
20230621,094700,9916525470,16060,15960,16080,15960,2276
|
|
20230621,094600,9880029820,15960,15960,16010,15940,2777
|
|
20230621,094500,9835709340,16000,15980,16040,15910,3406
|
|
20230621,094400,9781388030,15980,16130,16130,15950,4391
|
|
20230621,094300,9710992460,16140,16200,16200,16140,2353
|
|
20230621,094200,9672975220,16200,16150,16200,16150,763
|
|
20230621,094100,9660633030,16150,16150,16200,16140,2166
|
|
20230621,094000,9625630270,16130,16140,16180,16060,4167
|
|
20230621,093900,9558351280,16140,16300,16330,16140,3918
|
|
20230621,093800,9494698400,16290,16380,16390,16280,8060
|
|
20230621,093700,9363189390,16390,16370,16410,16370,1375
|
|
20230621,093600,9340646770,16370,16360,16430,16330,1633
|
|
20230621,093500,9313902120,16360,16410,16410,16330,4073
|
|
20230621,093400,9247244090,16410,16520,16540,16340,5714
|
|
20230621,093300,9153089180,16530,16430,16550,16310,12828
|
|
20230621,093200,8941766480,16390,16150,16560,16140,10747
|
|
20230621,093100,8765555550,16130,16350,16350,16110,9361
|
|
20230621,093000,8613601520,16350,15940,16800,15910,25516
|
|
20230621,092900,8193842020,15870,16210,16220,15800,10052
|
|
20230621,092800,8033300390,16220,16300,16310,16220,6262
|
|
20230621,092700,7931448970,16310,16350,16400,16300,10014
|
|
20230621,092600,7767869400,16350,16310,16410,16310,2787
|
|
20230621,092500,7722288050,16420,16500,16500,16310,19736
|
|
20230621,092400,7399031120,16500,16430,16500,16350,11846
|
|
20230621,092300,7204641380,16430,16340,16690,16340,12155
|
|
20230621,092200,7003650620,16340,16810,16810,16280,28368
|
|
20230621,092100,6534772890,16810,16870,17190,16780,62086
|
|
20230621,092000,5482119860,16870,16520,16900,16350,43659
|
|
20230621,091900,4758388820,16520,16590,16660,16350,20041
|
|
20230621,091800,4427659350,16590,16220,16590,16200,40425
|
|
20230621,091700,3766837880,16240,16030,16300,16020,20101
|
|
20230621,091600,3441127440,16030,15870,16070,15870,9330
|
|
20230621,091500,3291936800,15870,15910,15940,15720,4783
|
|
20230621,091400,3216245600,15910,16020,16070,15910,5381
|
|
20230621,091300,3130214260,16040,15720,16370,15720,19472
|
|
20230621,091200,2815371530,15830,15830,15830,15700,13278
|
|
20230621,091100,2605834410,15830,16210,16270,15510,32425
|
|
20230621,091000,2087764470,16210,16070,16330,16070,36264
|
|
20230621,090900,1500886770,16090,16090,16090,16090,0
|
|
20230621,090800,1500886770,16090,15980,16090,15970,6819
|
|
20230621,090700,1391706390,15970,15610,15990,15570,30166
|
|
20230621,090600,913964040,15570,15370,15650,15360,13830
|
|
20230621,090500,699546480,15360,15130,15420,15130,14063
|
|
20230621,090400,484649120,15090,15050,15190,15050,4885
|
|
20230621,090300,410773270,15040,14900,15080,14900,7119
|
|
20230621,090200,303965800,14810,14810,14920,14740,6534
|
|
20230621,090100,207257120,14830,14740,14840,14740,6692
|
|
20230621,090000,108334280,14740,14630,14810,14630,6794
|