850 lines
44 KiB
CSV
850 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,230600,359856225770,4030,4030,4030,4030,0
|
|
20230621,230500,359856225770,4030,4030,4030,4030,0
|
|
20230621,230400,359856225770,4030,4030,4030,4030,0
|
|
20230621,230300,359856225770,4030,4030,4030,4030,0
|
|
20230621,230200,359856225770,4030,4030,4030,4030,0
|
|
20230621,230100,359856225770,4030,4030,4030,4030,0
|
|
20230621,230000,359856225770,4030,4030,4030,4030,0
|
|
20230621,225900,359856225770,4030,4030,4030,4030,0
|
|
20230621,225800,359856225770,4030,4030,4030,4030,0
|
|
20230621,225700,359856225770,4030,4030,4030,4030,0
|
|
20230621,225600,359856225770,4030,4030,4030,4030,0
|
|
20230621,225500,359856225770,4030,4030,4030,4030,0
|
|
20230621,225400,359856225770,4030,4030,4030,4030,0
|
|
20230621,225300,359856225770,4030,4030,4030,4030,0
|
|
20230621,225200,359856225770,4030,4030,4030,4030,0
|
|
20230621,225100,359856225770,4030,4030,4030,4030,0
|
|
20230621,225000,359856225770,4030,4030,4030,4030,0
|
|
20230621,224900,359856225770,4030,4030,4030,4030,0
|
|
20230621,224800,359856225770,4030,4030,4030,4030,0
|
|
20230621,224700,359856225770,4030,4030,4030,4030,0
|
|
20230621,224600,359856225770,4030,4030,4030,4030,0
|
|
20230621,224500,359856225770,4030,4030,4030,4030,0
|
|
20230621,224400,359856225770,4030,4030,4030,4030,0
|
|
20230621,224300,359856225770,4030,4030,4030,4030,0
|
|
20230621,224200,359856225770,4030,4030,4030,4030,0
|
|
20230621,224100,359856225770,4030,4030,4030,4030,0
|
|
20230621,224000,359856225770,4030,4030,4030,4030,0
|
|
20230621,223900,359856225770,4030,4030,4030,4030,0
|
|
20230621,223800,359856225770,4030,4030,4030,4030,0
|
|
20230621,223700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,223600,359856225770,4030,4030,4030,4030,0
|
|
20230621,223500,359856225770,4030,4030,4030,4030,0
|
|
20230621,223400,359856225770,4030,4030,4030,4030,0
|
|
20230621,223300,359856225770,4030,4030,4030,4030,0
|
|
20230621,223200,359856225770,4030,4030,4030,4030,0
|
|
20230621,223100,359856225770,4030,4030,4030,4030,0
|
|
20230621,223000,359856225770,4030,4030,4030,4030,0
|
|
20230621,222900,359856225770,4030,4030,4030,4030,0
|
|
20230621,222800,359856225770,4030,4030,4030,4030,0
|
|
20230621,222700,359856225770,4030,4030,4030,4030,0
|
|
20230621,222600,359856225770,4030,4030,4030,4030,0
|
|
20230621,222500,359856225770,4030,4030,4030,4030,0
|
|
20230621,222400,359856225770,4030,4030,4030,4030,0
|
|
20230621,222300,359856225770,4030,4030,4030,4030,0
|
|
20230621,222200,359856225770,4030,4030,4030,4030,0
|
|
20230621,222100,359856225770,4030,4030,4030,4030,0
|
|
20230621,222000,359856225770,4030,4030,4030,4030,0
|
|
20230621,221900,359856225770,4030,4030,4030,4030,0
|
|
20230621,221800,359856225770,4030,4030,4030,4030,0
|
|
20230621,221700,359856225770,4030,4030,4030,4030,0
|
|
20230621,221600,359856225770,4030,4030,4030,4030,0
|
|
20230621,221500,359856225770,4030,4030,4030,4030,0
|
|
20230621,221400,359856225770,4030,4030,4030,4030,0
|
|
20230621,221300,359856225770,4030,4030,4030,4030,0
|
|
20230621,221200,359856225770,4030,4030,4030,4030,0
|
|
20230621,221100,359856225770,4030,4030,4030,4030,0
|
|
20230621,221000,359856225770,4030,4030,4030,4030,0
|
|
20230621,220900,359856225770,4030,4030,4030,4030,0
|
|
20230621,220800,359856225770,4030,4030,4030,4030,0
|
|
20230621,220700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,220600,359856225770,4030,4030,4030,4030,0
|
|
20230621,220500,359856225770,4030,4030,4030,4030,0
|
|
20230621,220400,359856225770,4030,4030,4030,4030,0
|
|
20230621,220300,359856225770,4030,4030,4030,4030,0
|
|
20230621,220200,359856225770,4030,4030,4030,4030,0
|
|
20230621,220100,359856225770,4030,4030,4030,4030,0
|
|
20230621,220000,359856225770,4030,4030,4030,4030,0
|
|
20230621,215900,359856225770,4030,4030,4030,4030,0
|
|
20230621,215800,359856225770,4030,4030,4030,4030,0
|
|
20230621,215700,359856225770,4030,4030,4030,4030,0
|
|
20230621,215600,359856225770,4030,4030,4030,4030,0
|
|
20230621,215500,359856225770,4030,4030,4030,4030,0
|
|
20230621,215400,359856225770,4030,4030,4030,4030,0
|
|
20230621,215300,359856225770,4030,4030,4030,4030,0
|
|
20230621,215200,359856225770,4030,4030,4030,4030,0
|
|
20230621,215100,359856225770,4030,4030,4030,4030,0
|
|
20230621,215000,359856225770,4030,4030,4030,4030,0
|
|
20230621,214900,359856225770,4030,4030,4030,4030,0
|
|
20230621,214800,359856225770,4030,4030,4030,4030,0
|
|
20230621,214700,359856225770,4030,4030,4030,4030,0
|
|
20230621,214600,359856225770,4030,4030,4030,4030,0
|
|
20230621,214500,359856225770,4030,4030,4030,4030,0
|
|
20230621,214400,359856225770,4030,4030,4030,4030,0
|
|
20230621,214300,359856225770,4030,4030,4030,4030,0
|
|
20230621,214200,359856225770,4030,4030,4030,4030,0
|
|
20230621,214100,359856225770,4030,4030,4030,4030,0
|
|
20230621,214000,359856225770,4030,4030,4030,4030,0
|
|
20230621,213900,359856225770,4030,4030,4030,4030,0
|
|
20230621,213800,359856225770,4030,4030,4030,4030,0
|
|
20230621,213700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,213600,359856225770,4030,4030,4030,4030,0
|
|
20230621,213500,359856225770,4030,4030,4030,4030,0
|
|
20230621,213400,359856225770,4030,4030,4030,4030,0
|
|
20230621,213300,359856225770,4030,4030,4030,4030,0
|
|
20230621,213200,359856225770,4030,4030,4030,4030,0
|
|
20230621,213100,359856225770,4030,4030,4030,4030,0
|
|
20230621,213000,359856225770,4030,4030,4030,4030,0
|
|
20230621,212900,359856225770,4030,4030,4030,4030,0
|
|
20230621,212800,359856225770,4030,4030,4030,4030,0
|
|
20230621,212700,359856225770,4030,4030,4030,4030,0
|
|
20230621,212600,359856225770,4030,4030,4030,4030,0
|
|
20230621,212500,359856225770,4030,4030,4030,4030,0
|
|
20230621,212400,359856225770,4030,4030,4030,4030,0
|
|
20230621,212300,359856225770,4030,4030,4030,4030,0
|
|
20230621,212200,359856225770,4030,4030,4030,4030,0
|
|
20230621,212100,359856225770,4030,4030,4030,4030,0
|
|
20230621,212000,359856225770,4030,4030,4030,4030,0
|
|
20230621,211900,359856225770,4030,4030,4030,4030,0
|
|
20230621,211800,359856225770,4030,4030,4030,4030,0
|
|
20230621,211700,359856225770,4030,4030,4030,4030,0
|
|
20230621,211600,359856225770,4030,4030,4030,4030,0
|
|
20230621,211500,359856225770,4030,4030,4030,4030,0
|
|
20230621,211400,359856225770,4030,4030,4030,4030,0
|
|
20230621,211300,359856225770,4030,4030,4030,4030,0
|
|
20230621,211200,359856225770,4030,4030,4030,4030,0
|
|
20230621,211100,359856225770,4030,4030,4030,4030,0
|
|
20230621,211000,359856225770,4030,4030,4030,4030,0
|
|
20230621,210900,359856225770,4030,4030,4030,4030,0
|
|
20230621,210800,359856225770,4030,4030,4030,4030,0
|
|
20230621,210700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,210600,359856225770,4030,4030,4030,4030,0
|
|
20230621,210500,359856225770,4030,4030,4030,4030,0
|
|
20230621,210400,359856225770,4030,4030,4030,4030,0
|
|
20230621,210300,359856225770,4030,4030,4030,4030,0
|
|
20230621,210200,359856225770,4030,4030,4030,4030,0
|
|
20230621,210100,359856225770,4030,4030,4030,4030,0
|
|
20230621,210000,359856225770,4030,4030,4030,4030,0
|
|
20230621,205900,359856225770,4030,4030,4030,4030,0
|
|
20230621,205800,359856225770,4030,4030,4030,4030,0
|
|
20230621,205700,359856225770,4030,4030,4030,4030,0
|
|
20230621,205600,359856225770,4030,4030,4030,4030,0
|
|
20230621,205500,359856225770,4030,4030,4030,4030,0
|
|
20230621,205400,359856225770,4030,4030,4030,4030,0
|
|
20230621,205300,359856225770,4030,4030,4030,4030,0
|
|
20230621,205200,359856225770,4030,4030,4030,4030,0
|
|
20230621,205100,359856225770,4030,4030,4030,4030,0
|
|
20230621,205000,359856225770,4030,4030,4030,4030,0
|
|
20230621,204900,359856225770,4030,4030,4030,4030,0
|
|
20230621,204800,359856225770,4030,4030,4030,4030,0
|
|
20230621,204700,359856225770,4030,4030,4030,4030,0
|
|
20230621,204600,359856225770,4030,4030,4030,4030,0
|
|
20230621,204500,359856225770,4030,4030,4030,4030,0
|
|
20230621,204400,359856225770,4030,4030,4030,4030,0
|
|
20230621,204300,359856225770,4030,4030,4030,4030,0
|
|
20230621,204200,359856225770,4030,4030,4030,4030,0
|
|
20230621,204100,359856225770,4030,4030,4030,4030,0
|
|
20230621,204000,359856225770,4030,4030,4030,4030,0
|
|
20230621,203900,359856225770,4030,4030,4030,4030,0
|
|
20230621,203800,359856225770,4030,4030,4030,4030,0
|
|
20230621,203700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,203600,359856225770,4030,4030,4030,4030,0
|
|
20230621,203500,359856225770,4030,4030,4030,4030,0
|
|
20230621,203400,359856225770,4030,4030,4030,4030,0
|
|
20230621,203300,359856225770,4030,4030,4030,4030,0
|
|
20230621,203200,359856225770,4030,4030,4030,4030,0
|
|
20230621,203100,359856225770,4030,4030,4030,4030,0
|
|
20230621,203000,359856225770,4030,4030,4030,4030,0
|
|
20230621,202900,359856225770,4030,4030,4030,4030,0
|
|
20230621,202800,359856225770,4030,4030,4030,4030,0
|
|
20230621,202700,359856225770,4030,4030,4030,4030,0
|
|
20230621,202600,359856225770,4030,4030,4030,4030,0
|
|
20230621,202500,359856225770,4030,4030,4030,4030,0
|
|
20230621,202400,359856225770,4030,4030,4030,4030,0
|
|
20230621,202300,359856225770,4030,4030,4030,4030,0
|
|
20230621,202200,359856225770,4030,4030,4030,4030,0
|
|
20230621,202100,359856225770,4030,4030,4030,4030,0
|
|
20230621,202000,359856225770,4030,4030,4030,4030,0
|
|
20230621,201900,359856225770,4030,4030,4030,4030,0
|
|
20230621,201800,359856225770,4030,4030,4030,4030,0
|
|
20230621,201700,359856225770,4030,4030,4030,4030,0
|
|
20230621,201600,359856225770,4030,4030,4030,4030,0
|
|
20230621,201500,359856225770,4030,4030,4030,4030,0
|
|
20230621,201400,359856225770,4030,4030,4030,4030,0
|
|
20230621,201300,359856225770,4030,4030,4030,4030,0
|
|
20230621,201200,359856225770,4030,4030,4030,4030,0
|
|
20230621,201100,359856225770,4030,4030,4030,4030,0
|
|
20230621,201000,359856225770,4030,4030,4030,4030,0
|
|
20230621,200900,359856225770,4030,4030,4030,4030,0
|
|
20230621,200800,359856225770,4030,4030,4030,4030,0
|
|
20230621,200700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,200600,359856225770,4030,4030,4030,4030,0
|
|
20230621,200500,359856225770,4030,4030,4030,4030,0
|
|
20230621,200400,359856225770,4030,4030,4030,4030,0
|
|
20230621,200300,359856225770,4030,4030,4030,4030,0
|
|
20230621,200200,359856225770,4030,4030,4030,4030,0
|
|
20230621,200100,359856225770,4030,4030,4030,4030,0
|
|
20230621,200000,359856225770,4030,4030,4030,4030,0
|
|
20230621,195900,359856225770,4030,4030,4030,4030,0
|
|
20230621,195800,359856225770,4030,4030,4030,4030,0
|
|
20230621,195700,359856225770,4030,4030,4030,4030,0
|
|
20230621,195600,359856225770,4030,4030,4030,4030,0
|
|
20230621,195500,359856225770,4030,4030,4030,4030,0
|
|
20230621,195400,359856225770,4030,4030,4030,4030,0
|
|
20230621,195300,359856225770,4030,4030,4030,4030,0
|
|
20230621,195200,359856225770,4030,4030,4030,4030,0
|
|
20230621,195100,359856225770,4030,4030,4030,4030,0
|
|
20230621,195000,359856225770,4030,4030,4030,4030,0
|
|
20230621,194900,359856225770,4030,4030,4030,4030,0
|
|
20230621,194800,359856225770,4030,4030,4030,4030,0
|
|
20230621,194700,359856225770,4030,4030,4030,4030,0
|
|
20230621,194600,359856225770,4030,4030,4030,4030,0
|
|
20230621,194500,359856225770,4030,4030,4030,4030,0
|
|
20230621,194400,359856225770,4030,4030,4030,4030,0
|
|
20230621,194300,359856225770,4030,4030,4030,4030,0
|
|
20230621,194200,359856225770,4030,4030,4030,4030,0
|
|
20230621,194100,359856225770,4030,4030,4030,4030,0
|
|
20230621,194000,359856225770,4030,4030,4030,4030,0
|
|
20230621,193900,359856225770,4030,4030,4030,4030,0
|
|
20230621,193800,359856225770,4030,4030,4030,4030,0
|
|
20230621,193700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,193600,359856225770,4030,4030,4030,4030,0
|
|
20230621,193500,359856225770,4030,4030,4030,4030,0
|
|
20230621,193400,359856225770,4030,4030,4030,4030,0
|
|
20230621,193300,359856225770,4030,4030,4030,4030,0
|
|
20230621,193200,359856225770,4030,4030,4030,4030,0
|
|
20230621,193100,359856225770,4030,4030,4030,4030,0
|
|
20230621,193000,359856225770,4030,4030,4030,4030,0
|
|
20230621,192900,359856225770,4030,4030,4030,4030,0
|
|
20230621,192800,359856225770,4030,4030,4030,4030,0
|
|
20230621,192700,359856225770,4030,4030,4030,4030,0
|
|
20230621,192600,359856225770,4030,4030,4030,4030,0
|
|
20230621,192500,359856225770,4030,4030,4030,4030,0
|
|
20230621,192400,359856225770,4030,4030,4030,4030,0
|
|
20230621,192300,359856225770,4030,4030,4030,4030,0
|
|
20230621,192200,359856225770,4030,4030,4030,4030,0
|
|
20230621,192100,359856225770,4030,4030,4030,4030,0
|
|
20230621,192000,359856225770,4030,4030,4030,4030,0
|
|
20230621,191900,359856225770,4030,4030,4030,4030,0
|
|
20230621,191800,359856225770,4030,4030,4030,4030,0
|
|
20230621,191700,359856225770,4030,4030,4030,4030,0
|
|
20230621,191600,359856225770,4030,4030,4030,4030,0
|
|
20230621,191500,359856225770,4030,4030,4030,4030,0
|
|
20230621,191400,359856225770,4030,4030,4030,4030,0
|
|
20230621,191300,359856225770,4030,4030,4030,4030,0
|
|
20230621,191200,359856225770,4030,4030,4030,4030,0
|
|
20230621,191100,359856225770,4030,4030,4030,4030,0
|
|
20230621,191000,359856225770,4030,4030,4030,4030,0
|
|
20230621,190900,359856225770,4030,4030,4030,4030,0
|
|
20230621,190800,359856225770,4030,4030,4030,4030,0
|
|
20230621,190700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,190600,359856225770,4030,4030,4030,4030,0
|
|
20230621,190500,359856225770,4030,4030,4030,4030,0
|
|
20230621,190400,359856225770,4030,4030,4030,4030,0
|
|
20230621,190300,359856225770,4030,4030,4030,4030,0
|
|
20230621,190200,359856225770,4030,4030,4030,4030,0
|
|
20230621,190100,359856225770,4030,4030,4030,4030,0
|
|
20230621,190000,359856225770,4030,4030,4030,4030,0
|
|
20230621,185900,359856225770,4030,4030,4030,4030,0
|
|
20230621,185800,359856225770,4030,4030,4030,4030,0
|
|
20230621,185700,359856225770,4030,4030,4030,4030,0
|
|
20230621,185600,359856225770,4030,4030,4030,4030,0
|
|
20230621,185500,359856225770,4030,4030,4030,4030,0
|
|
20230621,185400,359856225770,4030,4030,4030,4030,0
|
|
20230621,185300,359856225770,4030,4030,4030,4030,0
|
|
20230621,185200,359856225770,4030,4030,4030,4030,0
|
|
20230621,185100,359856225770,4030,4030,4030,4030,0
|
|
20230621,185000,359856225770,4030,4030,4030,4030,0
|
|
20230621,184900,359856225770,4030,4030,4030,4030,0
|
|
20230621,184800,359856225770,4030,4030,4030,4030,0
|
|
20230621,184700,359856225770,4030,4030,4030,4030,0
|
|
20230621,184600,359856225770,4030,4030,4030,4030,0
|
|
20230621,184500,359856225770,4030,4030,4030,4030,0
|
|
20230621,184400,359856225770,4030,4030,4030,4030,0
|
|
20230621,184300,359856225770,4030,4030,4030,4030,0
|
|
20230621,184200,359856225770,4030,4030,4030,4030,0
|
|
20230621,184100,359856225770,4030,4030,4030,4030,0
|
|
20230621,184000,359856225770,4030,4030,4030,4030,0
|
|
20230621,183900,359856225770,4030,4030,4030,4030,0
|
|
20230621,183800,359856225770,4030,4030,4030,4030,0
|
|
20230621,183700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,183600,359856225770,4030,4030,4030,4030,0
|
|
20230621,183500,359856225770,4030,4030,4030,4030,0
|
|
20230621,183400,359856225770,4030,4030,4030,4030,0
|
|
20230621,183300,359856225770,4030,4030,4030,4030,0
|
|
20230621,183200,359856225770,4030,4030,4030,4030,0
|
|
20230621,183100,359856225770,4030,4030,4030,4030,0
|
|
20230621,183000,359856225770,4030,4030,4030,4030,0
|
|
20230621,182900,359856225770,4030,4030,4030,4030,0
|
|
20230621,182800,359856225770,4030,4030,4030,4030,0
|
|
20230621,182700,359856225770,4030,4030,4030,4030,0
|
|
20230621,182600,359856225770,4030,4030,4030,4030,0
|
|
20230621,182500,359856225770,4030,4030,4030,4030,0
|
|
20230621,182400,359856225770,4030,4030,4030,4030,0
|
|
20230621,182300,359856225770,4030,4030,4030,4030,0
|
|
20230621,182200,359856225770,4030,4030,4030,4030,0
|
|
20230621,182100,359856225770,4030,4030,4030,4030,0
|
|
20230621,182000,359856225770,4030,4030,4030,4030,0
|
|
20230621,181900,359856225770,4030,4030,4030,4030,0
|
|
20230621,181800,359856225770,4030,4030,4030,4030,0
|
|
20230621,181700,359856225770,4030,4030,4030,4030,0
|
|
20230621,181600,359856225770,4030,4030,4030,4030,0
|
|
20230621,181500,359856225770,4030,4030,4030,4030,0
|
|
20230621,181400,359856225770,4030,4030,4030,4030,0
|
|
20230621,181300,359856225770,4030,4030,4030,4030,0
|
|
20230621,181200,359856225770,4030,4030,4030,4030,0
|
|
20230621,181100,359856225770,4030,4030,4030,4030,0
|
|
20230621,181000,359856225770,4030,4030,4030,4030,0
|
|
20230621,180900,359856225770,4030,4030,4030,4030,0
|
|
20230621,180800,359856225770,4030,4030,4030,4030,0
|
|
20230621,180700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,180600,359856225770,4030,4030,4030,4030,0
|
|
20230621,180500,359856225770,4030,4030,4030,4030,0
|
|
20230621,180400,359856225770,4030,4030,4030,4030,0
|
|
20230621,180300,359856225770,4030,4030,4030,4030,0
|
|
20230621,180200,359856225770,4030,4030,4030,4030,0
|
|
20230621,180100,359856225770,4030,4030,4030,4030,0
|
|
20230621,180000,359856225770,4030,4030,4030,4030,0
|
|
20230621,175900,359856225770,4030,4030,4030,4030,0
|
|
20230621,175800,359856225770,4030,4030,4030,4030,0
|
|
20230621,175700,359856225770,4030,4030,4030,4030,0
|
|
20230621,175600,359856225770,4030,4030,4030,4030,0
|
|
20230621,175500,359856225770,4030,4030,4030,4030,0
|
|
20230621,175400,359856225770,4030,4030,4030,4030,0
|
|
20230621,175300,359856225770,4030,4030,4030,4030,0
|
|
20230621,175200,359856225770,4030,4030,4030,4030,0
|
|
20230621,175100,359856225770,4030,4030,4030,4030,0
|
|
20230621,175000,359856225770,4030,4030,4030,4030,0
|
|
20230621,174900,359856225770,4030,4030,4030,4030,0
|
|
20230621,174800,359856225770,4030,4030,4030,4030,0
|
|
20230621,174700,359856225770,4030,4030,4030,4030,0
|
|
20230621,174600,359856225770,4030,4030,4030,4030,0
|
|
20230621,174500,359856225770,4030,4030,4030,4030,0
|
|
20230621,174400,359856225770,4030,4030,4030,4030,0
|
|
20230621,174300,359856225770,4030,4030,4030,4030,0
|
|
20230621,174200,359856225770,4030,4030,4030,4030,0
|
|
20230621,174100,359856225770,4030,4030,4030,4030,0
|
|
20230621,174000,359856225770,4030,4030,4030,4030,0
|
|
20230621,173900,359856225770,4030,4030,4030,4030,0
|
|
20230621,173800,359856225770,4030,4030,4030,4030,0
|
|
20230621,173700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,173600,359856225770,4030,4030,4030,4030,0
|
|
20230621,173500,359856225770,4030,4030,4030,4030,0
|
|
20230621,173400,359856225770,4030,4030,4030,4030,0
|
|
20230621,173300,359856225770,4030,4030,4030,4030,0
|
|
20230621,173200,359856225770,4030,4030,4030,4030,0
|
|
20230621,173100,359856225770,4030,4030,4030,4030,0
|
|
20230621,173000,359856225770,4030,4030,4030,4030,0
|
|
20230621,172900,359856225770,4030,4030,4030,4030,0
|
|
20230621,172800,359856225770,4030,4030,4030,4030,0
|
|
20230621,172700,359856225770,4030,4030,4030,4030,0
|
|
20230621,172600,359856225770,4030,4030,4030,4030,0
|
|
20230621,172500,359856225770,4030,4030,4030,4030,0
|
|
20230621,172400,359856225770,4030,4030,4030,4030,0
|
|
20230621,172300,359856225770,4030,4030,4030,4030,0
|
|
20230621,172200,359856225770,4030,4030,4030,4030,0
|
|
20230621,172100,359856225770,4030,4030,4030,4030,0
|
|
20230621,172000,359856225770,4030,4030,4030,4030,0
|
|
20230621,171900,359856225770,4030,4030,4030,4030,0
|
|
20230621,171800,359856225770,4030,4030,4030,4030,0
|
|
20230621,171700,359856225770,4030,4030,4030,4030,0
|
|
20230621,171600,359856225770,4030,4030,4030,4030,0
|
|
20230621,171500,359856225770,4030,4030,4030,4030,0
|
|
20230621,171400,359856225770,4030,4030,4030,4030,0
|
|
20230621,171300,359856225770,4030,4030,4030,4030,0
|
|
20230621,171200,359856225770,4030,4030,4030,4030,0
|
|
20230621,171100,359856225770,4030,4030,4030,4030,0
|
|
20230621,171000,359856225770,4030,4030,4030,4030,0
|
|
20230621,170900,359856225770,4030,4030,4030,4030,0
|
|
20230621,170800,359856225770,4030,4030,4030,4030,0
|
|
20230621,170700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,170600,359856225770,4030,4030,4030,4030,0
|
|
20230621,170500,359856225770,4030,4030,4030,4030,0
|
|
20230621,170400,359856225770,4030,4030,4030,4030,0
|
|
20230621,170300,359856225770,4030,4030,4030,4030,0
|
|
20230621,170200,359856225770,4030,4030,4030,4030,0
|
|
20230621,170100,359856225770,4030,4030,4030,4030,0
|
|
20230621,170000,359856225770,4030,4030,4030,4030,0
|
|
20230621,165900,359856225770,4030,4030,4030,4030,0
|
|
20230621,165800,359856225770,4030,4030,4030,4030,0
|
|
20230621,165700,359856225770,4030,4030,4030,4030,0
|
|
20230621,165600,359856225770,4030,4030,4030,4030,0
|
|
20230621,165500,359856225770,4030,4030,4030,4030,0
|
|
20230621,165400,359856225770,4030,4030,4030,4030,0
|
|
20230621,165300,359856225770,4030,4030,4030,4030,0
|
|
20230621,165200,359856225770,4030,4030,4030,4030,0
|
|
20230621,165100,359856225770,4030,4030,4030,4030,0
|
|
20230621,165000,359856225770,4030,4030,4030,4030,0
|
|
20230621,164900,359856225770,4030,4030,4030,4030,0
|
|
20230621,164800,359856225770,4030,4030,4030,4030,0
|
|
20230621,164700,359856225770,4030,4030,4030,4030,0
|
|
20230621,164600,359856225770,4030,4030,4030,4030,0
|
|
20230621,164500,359856225770,4030,4030,4030,4030,0
|
|
20230621,164400,359856225770,4030,4030,4030,4030,0
|
|
20230621,164300,359856225770,4030,4030,4030,4030,0
|
|
20230621,164200,359856225770,4030,4030,4030,4030,0
|
|
20230621,164100,359856225770,4030,4030,4030,4030,0
|
|
20230621,164000,359856225770,4030,4030,4030,4030,0
|
|
20230621,163900,359856225770,4030,4030,4030,4030,0
|
|
20230621,163800,359856225770,4030,4030,4030,4030,0
|
|
20230621,163700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,163600,359856225770,4030,4030,4030,4030,0
|
|
20230621,163500,359856225770,4030,4030,4030,4030,0
|
|
20230621,163400,359856225770,4030,4030,4030,4030,0
|
|
20230621,163300,359856225770,4030,4030,4030,4030,0
|
|
20230621,163200,359856225770,4030,4030,4030,4030,0
|
|
20230621,163100,359856225770,4030,4030,4030,4030,0
|
|
20230621,163000,359856225770,4030,4030,4030,4030,0
|
|
20230621,162900,359856225770,4030,4030,4030,4030,0
|
|
20230621,162800,359856225770,4030,4030,4030,4030,0
|
|
20230621,162700,359856225770,4030,4030,4030,4030,0
|
|
20230621,162600,359856225770,4030,4030,4030,4030,0
|
|
20230621,162500,359856225770,4030,4030,4030,4030,0
|
|
20230621,162400,359856225770,4030,4030,4030,4030,0
|
|
20230621,162300,359856225770,4030,4030,4030,4030,0
|
|
20230621,162200,359856225770,4030,4030,4030,4030,0
|
|
20230621,162100,359856225770,4030,4030,4030,4030,0
|
|
20230621,162000,359856225770,4030,4030,4030,4030,0
|
|
20230621,161900,359856225770,4030,4030,4030,4030,0
|
|
20230621,161800,359856225770,4030,4030,4030,4030,0
|
|
20230621,161700,359856225770,4030,4030,4030,4030,0
|
|
20230621,161600,359856225770,4030,4030,4030,4030,0
|
|
20230621,161500,359856225770,4030,4030,4030,4030,0
|
|
20230621,161400,359856225770,4030,4030,4030,4030,0
|
|
20230621,161300,359856225770,4030,4030,4030,4030,0
|
|
20230621,161200,359856225770,4030,4030,4030,4030,0
|
|
20230621,161100,359856225770,4030,4030,4030,4030,0
|
|
20230621,161000,359856225770,4030,4030,4030,4030,0
|
|
20230621,160900,359856225770,4030,4030,4030,4030,0
|
|
20230621,160800,359856225770,4030,4030,4030,4030,0
|
|
20230621,160700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,160600,359856225770,4030,4030,4030,4030,0
|
|
20230621,160500,359856225770,4030,4030,4030,4030,0
|
|
20230621,160400,359856225770,4030,4030,4030,4030,0
|
|
20230621,160300,359856225770,4030,4030,4030,4030,0
|
|
20230621,160200,359856225770,4030,4030,4030,4030,0
|
|
20230621,160100,359856225770,4030,4030,4030,4030,0
|
|
20230621,160000,359856225770,4030,4030,4030,4030,0
|
|
20230621,155900,359856225770,4030,4030,4030,4030,0
|
|
20230621,155800,359856225770,4030,4030,4030,4030,0
|
|
20230621,155700,359856225770,4030,4030,4030,4030,0
|
|
20230621,155600,359856225770,4030,4030,4030,4030,0
|
|
20230621,155500,359856225770,4030,4030,4030,4030,0
|
|
20230621,155400,359856225770,4030,4030,4030,4030,0
|
|
20230621,155300,359856225770,4030,4030,4030,4030,0
|
|
20230621,155200,359856225770,4030,4030,4030,4030,0
|
|
20230621,155100,359856225770,4030,4030,4030,4030,0
|
|
20230621,155000,359856225770,4030,4030,4030,4030,0
|
|
20230621,154900,359856225770,4030,4030,4030,4030,0
|
|
20230621,154800,359856225770,4030,4030,4030,4030,0
|
|
20230621,154700,359856225770,4030,4030,4030,4030,0
|
|
20230621,154600,359856225770,4030,4030,4030,4030,0
|
|
20230621,154500,359856225770,4030,4030,4030,4030,0
|
|
20230621,154400,359856225770,4030,4030,4030,4030,0
|
|
20230621,154300,359856225770,4030,4030,4030,4030,0
|
|
20230621,154200,359856225770,4030,4030,4030,4030,0
|
|
20230621,154100,359856225770,4030,4030,4030,4030,0
|
|
20230621,154000,359856225770,4030,4030,4030,4030,0
|
|
20230621,153900,359856225770,4030,4030,4030,4030,0
|
|
20230621,153800,359856225770,4030,4030,4030,4030,0
|
|
20230621,153700,359856225770,4030,4030,4030,4030,444745
|
|
20230621,153600,359856225770,4030,4030,4030,4030,0
|
|
20230621,153500,359856225770,4030,4030,4030,4030,0
|
|
20230621,153400,359856225770,4030,4030,4030,4030,0
|
|
20230621,153300,359856225770,4030,4030,4030,4030,0
|
|
20230621,153200,359856225770,4030,4030,4030,4030,0
|
|
20230621,153100,359856225770,4030,4030,4030,4030,0
|
|
20230621,153000,359856225770,4030,4030,4030,4030,444745
|
|
20230621,152900,358063903420,4025,4025,4025,4025,0
|
|
20230621,152800,358063903420,4025,4025,4025,4025,0
|
|
20230621,152700,358063903420,4025,4025,4025,4025,0
|
|
20230621,152600,358063903420,4025,4025,4025,4025,0
|
|
20230621,152500,358063903420,4025,4025,4025,4025,0
|
|
20230621,152400,358063903420,4025,4025,4025,4025,0
|
|
20230621,152300,358063903420,4025,4025,4025,4025,0
|
|
20230621,152200,358063903420,4025,4025,4025,4025,0
|
|
20230621,152100,358063903420,4025,4025,4025,4025,0
|
|
20230621,152000,358063903420,4025,4025,4025,4025,0
|
|
20230621,151900,358063903420,4025,4035,4035,4025,230767
|
|
20230621,151800,357133934310,4035,4025,4035,4025,169540
|
|
20230621,151700,356450941860,4025,4020,4030,4020,139865
|
|
20230621,151600,355888023510,4020,4035,4040,4020,149800
|
|
20230621,151500,355284896675,4035,4050,4050,4035,201834
|
|
20230621,151400,354468624525,4050,4045,4050,4040,155373
|
|
20230621,151300,353839708305,4045,4040,4050,4035,206983
|
|
20230621,151200,353002400780,4040,4035,4040,4030,211361
|
|
20230621,151100,352149145230,4035,4030,4035,4025,213072
|
|
20230621,151000,351290312720,4030,4035,4035,4025,113084
|
|
20230621,150900,350834501420,4030,4035,4035,4025,68258
|
|
20230621,150800,350559363240,4035,4025,4035,4020,122611
|
|
20230621,150700,350065419440,4025,4020,4030,4020,79765
|
|
20230621,150600,349744368670,4025,4015,4025,4010,107903
|
|
20230621,150500,349310755650,4015,4010,4015,4005,74549
|
|
20230621,150400,349011774790,4010,4005,4015,4005,89660
|
|
20230621,150300,348652495500,4005,4015,4020,4000,250311
|
|
20230621,150200,347649238170,4015,4025,4030,4010,211347
|
|
20230621,150100,346799632380,4025,4035,4035,4025,136145
|
|
20230621,150000,346251157855,4035,4035,4040,4030,44318
|
|
20230621,145900,346072372710,4040,4035,4040,4030,54999
|
|
20230621,145800,345850424860,4035,4025,4040,4025,64742
|
|
20230621,145700,345589330795,4030,4030,4035,4020,57207
|
|
20230621,145600,345358940575,4030,4040,4040,4025,144844
|
|
20230621,145500,344774823185,4040,4035,4045,4035,51099
|
|
20230621,145400,344568466205,4035,4040,4045,4035,74681
|
|
20230621,145300,344266837080,4040,4055,4065,4035,140837
|
|
20230621,145200,343696162305,4055,4080,4080,4050,198965
|
|
20230621,145100,342887650165,4080,4075,4085,4070,404827
|
|
20230621,145000,341236275090,4075,4055,4075,4050,229542
|
|
20230621,144900,340303370795,4055,4050,4055,4050,65081
|
|
20230621,144800,340039544620,4050,4045,4055,4045,79906
|
|
20230621,144700,339715948405,4050,4040,4050,4040,70220
|
|
20230621,144600,339431865405,4045,4030,4045,4025,85630
|
|
20230621,144500,339086137415,4030,4025,4035,4025,61224
|
|
20230621,144400,338839437385,4030,4020,4030,4015,106587
|
|
20230621,144300,338410817745,4020,4025,4030,4020,132821
|
|
20230621,144200,337876747140,4025,4035,4035,4025,106333
|
|
20230621,144100,337448403830,4035,4035,4040,4030,63798
|
|
20230621,144000,337190964225,4035,4035,4040,4035,31831
|
|
20230621,143900,337062483140,4035,4045,4045,4035,57647
|
|
20230621,143800,336829631530,4040,4040,4045,4035,16686
|
|
20230621,143700,336762207605,4040,4030,4040,4025,51348
|
|
20230621,143600,336554989110,4030,4035,4040,4015,116126
|
|
20230621,143500,336087438160,4035,4050,4055,4035,89903
|
|
20230621,143400,335723831325,4050,4065,4070,4050,94582
|
|
20230621,143300,335339787360,4070,4070,4075,4060,237714
|
|
20230621,143200,334372964485,4070,4055,4070,4055,199043
|
|
20230621,143100,333564133350,4055,4055,4060,4050,60894
|
|
20230621,143000,333317108950,4055,4045,4070,4040,373507
|
|
20230621,142900,331801451980,4045,4035,4045,4035,118972
|
|
20230621,142800,331320851650,4035,4035,4040,4030,48553
|
|
20230621,142700,331124939350,4035,4035,4040,4030,59298
|
|
20230621,142600,330885732230,4035,4035,4040,4030,46831
|
|
20230621,142500,330696696245,4035,4045,4045,4020,67677
|
|
20230621,142400,330423518795,4045,4005,4050,4005,258901
|
|
20230621,142300,329378268260,4005,4005,4010,4000,40819
|
|
20230621,142200,329214816545,4000,4005,4010,4000,41425
|
|
20230621,142100,329048981375,4005,4015,4020,4000,88952
|
|
20230621,142000,328692687795,4015,4025,4040,4015,98640
|
|
20230621,141900,328295412125,4025,4025,4030,4020,47247
|
|
20230621,141800,328105192170,4025,4025,4030,4025,80017
|
|
20230621,141700,327782884555,4030,4020,4030,4015,41707
|
|
20230621,141600,327615191730,4020,4010,4025,4010,23805
|
|
20230621,141500,327519575820,4015,4010,4015,4000,53963
|
|
20230621,141400,327303410000,4015,4030,4030,4005,56333
|
|
20230621,141300,327076954940,4030,4040,4040,4030,71304
|
|
20230621,141200,326789178265,4040,4025,4045,4025,106260
|
|
20230621,141100,326360397600,4025,4010,4030,4010,74512
|
|
20230621,141000,326061047885,4010,4005,4010,4000,58379
|
|
20230621,140900,325827241720,4005,4000,4005,3995,114637
|
|
20230621,140800,325368644940,4000,3985,4000,3980,106777
|
|
20230621,140700,324942550085,3985,3980,3985,3960,255674
|
|
20230621,140600,323926992030,3980,4005,4005,3975,427298
|
|
20230621,140500,322221757880,4005,4010,4010,4000,104854
|
|
20230621,140400,321802126395,4010,4015,4015,4005,98524
|
|
20230621,140300,321407266935,4010,4010,4015,4010,29535
|
|
20230621,140200,321288754250,4010,4005,4015,4005,30849
|
|
20230621,140100,321165054570,4010,4000,4015,4000,66753
|
|
20230621,140000,320897561710,4005,4005,4010,4000,45351
|
|
20230621,135900,320716029205,4005,4005,4010,4000,112008
|
|
20230621,135800,320267531635,4005,4020,4025,4005,143744
|
|
20230621,135700,319690594025,4020,4025,4030,4020,47921
|
|
20230621,135600,319497799785,4020,4020,4025,4020,30880
|
|
20230621,135500,319373626500,4020,4020,4025,4020,24243
|
|
20230621,135400,319276148365,4025,4020,4025,4015,36909
|
|
20230621,135300,319127743330,4020,4025,4025,4015,36968
|
|
20230621,135200,318979126275,4025,4035,4035,4020,79418
|
|
20230621,135100,318659082345,4030,4030,4040,4030,82406
|
|
20230621,135000,318326515055,4035,4020,4035,4015,109213
|
|
20230621,134900,317887190795,4020,4020,4020,4010,76392
|
|
20230621,134800,317580425150,4015,4020,4020,4010,66794
|
|
20230621,134700,317312200465,4020,4005,4020,3995,136422
|
|
20230621,134600,316765018745,4000,4010,4010,4000,251371
|
|
20230621,134500,315759202130,4005,4015,4020,4005,121871
|
|
20230621,134400,315270257825,4020,4015,4030,4015,62391
|
|
20230621,134300,315019321000,4020,4010,4025,4010,116502
|
|
20230621,134200,314551264410,4010,4015,4015,4005,247332
|
|
20230621,134100,313560288950,4010,4040,4045,4010,251248
|
|
20230621,134000,312549076730,4040,4060,4060,4040,100085
|
|
20230621,133900,312143976430,4060,4065,4070,4055,71864
|
|
20230621,133800,311852230185,4065,4050,4070,4050,55448
|
|
20230621,133700,311627169095,4050,4035,4050,4035,61041
|
|
20230621,133600,311380366755,4040,4035,4055,4035,75058
|
|
20230621,133500,311077079440,4035,4035,4040,4030,124266
|
|
20230621,133400,310575485945,4035,4050,4050,4035,105501
|
|
20230621,133300,310149179600,4050,4070,4070,4050,91010
|
|
20230621,133200,309779969310,4065,4065,4070,4060,40647
|
|
20230621,133100,309614728695,4060,4060,4075,4055,79619
|
|
20230621,133000,309291033825,4070,4055,4075,4045,128848
|
|
20230621,132900,308767956150,4055,4035,4060,4030,121723
|
|
20230621,132800,308275548425,4035,4060,4060,4030,208415
|
|
20230621,132700,307432849335,4060,4040,4065,4030,203462
|
|
20230621,132600,306610234930,4040,4090,4090,4040,373237
|
|
20230621,132500,305093788110,4085,4100,4100,4085,114376
|
|
20230621,132400,304625836975,4095,4095,4100,4090,91398
|
|
20230621,132300,304251426470,4095,4090,4095,4085,56799
|
|
20230621,132200,304019107785,4090,4080,4090,4080,90643
|
|
20230621,132100,303649018565,4080,4080,4085,4075,85499
|
|
20230621,132000,303300115660,4080,4085,4090,4080,63790
|
|
20230621,131900,303039633990,4085,4075,4100,4075,133433
|
|
20230621,131800,302494311150,4080,4080,4085,4075,118137
|
|
20230621,131700,302012277510,4080,4100,4100,4080,223426
|
|
20230621,131600,301099101730,4100,4100,4100,4090,127738
|
|
20230621,131500,300575792720,4095,4100,4105,4090,196305
|
|
20230621,131400,299771467460,4100,4120,4135,4090,566778
|
|
20230621,131300,297437111065,4120,4090,4120,4090,578842
|
|
20230621,131200,295059870875,4090,4075,4090,4075,145124
|
|
20230621,131100,294467305500,4080,4085,4085,4075,83210
|
|
20230621,131000,294127868010,4080,4075,4085,4075,94091
|
|
20230621,130900,293744029405,4075,4090,4100,4075,160871
|
|
20230621,130800,293086266800,4095,4075,4100,4075,272783
|
|
20230621,130700,291969404890,4080,4080,4085,4065,164035
|
|
20230621,130600,291301153700,4075,4090,4090,4075,124914
|
|
20230621,130500,290791472945,4085,4090,4100,4085,290828
|
|
20230621,130400,289600527120,4085,4075,4090,4060,286450
|
|
20230621,130300,288435134435,4075,4105,4110,4055,471907
|
|
20230621,130200,286506741520,4110,4100,4115,4095,513794
|
|
20230621,130100,284395899100,4100,4070,4100,4070,549947
|
|
20230621,130000,282145189840,4075,4070,4075,4060,325002
|
|
20230621,125900,280823314020,4065,4040,4070,4040,373203
|
|
20230621,125800,279308574390,4040,4025,4040,4020,152522
|
|
20230621,125700,278694054500,4025,4020,4030,4020,134278
|
|
20230621,125600,278153612695,4020,4015,4025,4010,112200
|
|
20230621,125500,277702770825,4015,4005,4015,4000,76300
|
|
20230621,125400,277396935805,4005,3995,4005,3990,78454
|
|
20230621,125300,277083211770,3990,3990,3995,3985,59755
|
|
20230621,125200,276844808690,3995,3995,4000,3985,98909
|
|
20230621,125100,276449943385,3995,4000,4000,3990,33185
|
|
20230621,125000,276317346115,3995,4005,4005,3995,51453
|
|
20230621,124900,276111634525,4005,4005,4010,4000,43526
|
|
20230621,124800,275937328790,4010,4000,4010,3995,76490
|
|
20230621,124700,275631268345,4005,4010,4010,4000,63373
|
|
20230621,124600,275377511695,4010,4005,4010,4005,50605
|
|
20230621,124500,275174686955,4005,4005,4005,4000,50788
|
|
20230621,124400,274971390045,4000,4000,4005,3995,56877
|
|
20230621,124300,274743870390,4000,3980,4000,3980,73064
|
|
20230621,124200,274452583795,3985,3975,3990,3975,75154
|
|
20230621,124100,274153506400,3980,3995,4000,3975,140501
|
|
20230621,124000,273593562920,3990,4000,4005,3990,70853
|
|
20230621,123900,273310350680,4000,4000,4005,4000,61906
|
|
20230621,123800,273062677985,4005,4015,4015,4000,116016
|
|
20230621,123700,272597665745,4020,4015,4025,4010,126832
|
|
20230621,123600,272088053870,4020,4005,4020,4000,89146
|
|
20230621,123500,271730252020,4005,4000,4005,3995,92044
|
|
20230621,123400,271362108175,3995,3990,4000,3990,68924
|
|
20230621,123300,271086833780,3990,3985,3990,3980,40913
|
|
20230621,123200,270923702075,3985,3980,3985,3975,63691
|
|
20230621,123100,270670224650,3980,3995,3995,3975,75072
|
|
20230621,123000,270370959065,3995,3990,4000,3990,71481
|
|
20230621,122900,270085492340,3990,3970,3990,3970,129536
|
|
20230621,122800,269570301995,3975,3990,3990,3970,110540
|
|
20230621,122700,269130516980,3990,4005,4005,3985,126652
|
|
20230621,122600,268624589155,4005,4010,4010,4000,74753
|
|
20230621,122500,268325370520,4005,4015,4015,4005,43191
|
|
20230621,122400,268152206990,4015,4015,4015,4010,57037
|
|
20230621,122300,267923352825,4015,3995,4015,3990,66927
|
|
20230621,122200,267655571535,4000,4025,4030,3995,198798
|
|
20230621,122100,266856911790,4025,4000,4025,4000,213588
|
|
20230621,122000,265999458820,4000,3995,4000,3985,75733
|
|
20230621,121900,265696891645,3990,3975,3995,3970,58059
|
|
20230621,121800,265465541890,3975,3990,3995,3970,201244
|
|
20230621,121700,264664394450,3990,3975,3995,3970,151688
|
|
20230621,121600,264059546870,3970,3970,3985,3965,301985
|
|
20230621,121500,262859352335,3975,3930,3975,3925,254002
|
|
20230621,121400,261855040765,3935,3955,3965,3920,697013
|
|
20230621,121300,259109691210,3955,4000,4005,3955,490805
|
|
20230621,121200,257156578215,4005,4000,4005,3995,197440
|
|
20230621,121100,256366609795,4000,4015,4015,4000,101245
|
|
20230621,121000,255961011090,4015,4000,4015,4000,98009
|
|
20230621,120900,255568273480,4005,4010,4010,3995,307726
|
|
20230621,120800,254337422790,4005,4020,4030,4005,146028
|
|
20230621,120700,253751454565,4020,4045,4045,4020,171315
|
|
20230621,120600,253060594225,4040,4040,4045,4035,123353
|
|
20230621,120500,252562260130,4040,4035,4045,4030,124378
|
|
20230621,120400,252060275230,4035,4025,4040,4020,132216
|
|
20230621,120300,251527659235,4020,4020,4025,4010,126445
|
|
20230621,120200,251019739380,4015,4010,4025,4005,161135
|
|
20230621,120100,250372263835,4015,4000,4015,3995,468957
|
|
20230621,120000,248495523825,4000,4030,4035,4000,664967
|
|
20230621,115900,245826293330,4030,4040,4045,4030,270178
|
|
20230621,115800,244736217565,4040,4070,4070,4040,147944
|
|
20230621,115700,244137069320,4070,4075,4080,4065,126111
|
|
20230621,115600,243623455025,4080,4080,4085,4070,199018
|
|
20230621,115500,242811849170,4075,4045,4085,4040,201089
|
|
20230621,115400,241995643300,4045,4040,4050,4030,234556
|
|
20230621,115300,241048390430,4035,4045,4045,4035,112765
|
|
20230621,115200,240592854220,4040,4040,4050,4035,119822
|
|
20230621,115100,240108686980,4045,4035,4050,4030,199296
|
|
20230621,115000,239304068835,4035,4050,4055,4035,161936
|
|
20230621,114900,238648972330,4055,4065,4075,4050,206146
|
|
20230621,114800,237810672910,4070,4045,4080,4045,120380
|
|
20230621,114700,237321438220,4080,4040,4080,4030,321583
|
|
20230621,114600,236021862455,4040,4090,4095,4030,644192
|
|
20230621,114500,233409097910,4090,4060,4090,4055,389855
|
|
20230621,114400,231819361985,4055,4050,4060,4035,414632
|
|
20230621,114300,230141761005,4050,4075,4085,4020,802126
|
|
20230621,114200,226896426310,4070,4130,4140,4070,980969
|
|
20230621,114100,222872099465,4135,4125,4135,4105,603117
|
|
20230621,114000,220389387105,4125,4135,4140,4100,781367
|
|
20230621,113900,217169934495,4135,4170,4180,4130,1005719
|
|
20230621,113800,212985960680,4170,4130,4180,4125,1493034
|
|
20230621,113700,206775178065,4130,4140,4140,4120,443735
|
|
20230621,113600,204941858525,4140,4115,4140,4100,431990
|
|
20230621,113500,203162670210,4115,4110,4135,4110,386368
|
|
20230621,113400,201570192500,4110,4140,4145,4080,684338
|
|
20230621,113300,198760088865,4140,4145,4155,4120,1433559
|
|
20230621,113200,192827993810,4140,4105,4145,4090,895262
|
|
20230621,113100,189136797045,4105,4145,4155,4065,1056996
|
|
20230621,113000,184783274685,4150,4090,4150,4080,1532116
|
|
20230621,112900,178460575675,4090,4050,4095,4045,669921
|
|
20230621,112800,175739111650,4050,4015,4055,4015,310458
|
|
20230621,112700,174487156195,4020,3995,4020,3985,469861
|
|
20230621,112600,172605817625,3990,4020,4020,3990,499821
|
|
20230621,112500,170603269975,4020,4050,4055,4005,570027
|
|
20230621,112400,168305819635,4055,4035,4060,4030,758521
|
|
20230621,112300,165236694710,4035,4015,4045,3985,1112247
|
|
20230621,112200,160769279275,4010,4090,4105,4010,1459679
|
|
20230621,112100,154853193345,4090,4150,4150,4060,1423507
|
|
20230621,112000,149019710470,4145,4125,4150,4120,1713894
|
|
20230621,111900,141928445910,4130,4105,4145,4060,2400820
|
|
20230621,111800,132079546640,4105,4105,4105,4105,0
|
|
20230621,111700,132079546640,4105,4105,4105,4100,26068
|
|
20230621,111600,131972539955,4105,4035,4105,4030,1904432
|
|
20230621,111500,124204664895,4035,4000,4040,3995,744780
|
|
20230621,111400,121210243770,3995,4045,4050,3990,1507149
|
|
20230621,111300,115147818290,4045,3995,4045,3990,1937775
|
|
20230621,111200,107364547545,3990,3945,3995,3945,1106014
|
|
20230621,111100,102970366705,3945,3945,3955,3935,1169557
|
|
20230621,111000,98354034220,3940,3920,3945,3915,928273
|
|
20230621,110900,94699887445,3920,3920,3920,3900,749174
|
|
20230621,110800,91770050135,3920,3865,3920,3860,1096170
|
|
20230621,110700,87499590065,3865,3840,3865,3835,510788
|
|
20230621,110600,85533105850,3840,3840,3840,3835,38207
|
|
20230621,110500,85386412545,3840,3840,3840,3835,51463
|
|
20230621,110400,85188829755,3835,3835,3840,3835,37131
|
|
20230621,110300,85046276195,3835,3840,3840,3835,48576
|
|
20230621,110200,84859845380,3840,3835,3840,3835,21667
|
|
20230621,110100,84776727530,3840,3840,3840,3835,22172
|
|
20230621,110000,84691633635,3835,3820,3840,3820,30720
|
|
20230621,105900,84573864170,3825,3820,3825,3815,45321
|
|
20230621,105800,84400705380,3820,3830,3830,3815,53205
|
|
20230621,105700,84197382875,3830,3845,3845,3815,111113
|
|
20230621,105600,83771563745,3840,3840,3845,3840,58930
|
|
20230621,105500,83545211905,3845,3840,3845,3835,56485
|
|
20230621,105400,83328352530,3835,3840,3845,3835,167536
|
|
20230621,105300,82684966200,3840,3840,3845,3840,52685
|
|
20230621,105200,82482508875,3845,3840,3845,3835,164658
|
|
20230621,105100,81850249985,3840,3835,3840,3835,63646
|
|
20230621,105000,81605972645,3835,3830,3840,3825,115215
|
|
20230621,104900,81164502890,3835,3830,3840,3830,124762
|
|
20230621,104800,80685984560,3835,3830,3840,3825,132898
|
|
20230621,104700,80176700525,3830,3815,3830,3810,74751
|
|
20230621,104600,79891226450,3810,3815,3820,3810,60316
|
|
20230621,104500,79661123240,3815,3815,3820,3810,47930
|
|
20230621,104400,79478283880,3810,3815,3820,3810,77882
|
|
20230621,104300,79181322925,3815,3825,3825,3810,71977
|
|
20230621,104200,78906447025,3825,3830,3830,3820,53181
|
|
20230621,104100,78702981940,3830,3825,3830,3820,35463
|
|
20230621,104000,78567392385,3830,3825,3830,3820,44359
|
|
20230621,103900,78397690560,3825,3820,3830,3820,28734
|
|
20230621,103800,78287790040,3820,3815,3825,3815,48043
|
|
20230621,103700,78104289745,3815,3810,3820,3810,42045
|
|
20230621,103600,77943963565,3815,3825,3830,3810,77590
|
|
20230621,103500,77647912510,3825,3840,3840,3820,128428
|
|
20230621,103400,77156209730,3835,3835,3840,3830,89208
|
|
20230621,103300,76814025855,3830,3830,3835,3830,75050
|
|
20230621,103200,76526413285,3830,3850,3855,3815,311125
|
|
20230621,103100,75332420350,3850,3845,3855,3840,536265
|
|
20230621,103000,73268405300,3840,3845,3850,3835,231812
|
|
20230621,102900,72377295000,3845,3815,3845,3810,392586
|
|
20230621,102800,70874794255,3815,3815,3815,3810,34387
|
|
20230621,102700,70743701395,3815,3810,3815,3805,70777
|
|
20230621,102600,70474040420,3810,3815,3820,3805,111849
|
|
20230621,102500,70047585880,3820,3815,3820,3815,103430
|
|
20230621,102400,69652637630,3815,3815,3820,3810,195745
|
|
20230621,102300,68905715595,3815,3805,3815,3800,124412
|
|
20230621,102200,68431575445,3810,3800,3810,3800,68262
|
|
20230621,102100,68171916755,3800,3800,3805,3800,90931
|
|
20230621,102000,67826308695,3800,3795,3805,3795,75450
|
|
20230621,101900,67539658265,3795,3795,3800,3795,29161
|
|
20230621,101800,67428937120,3800,3795,3800,3790,56815
|
|
20230621,101700,67213290060,3790,3790,3795,3785,69093
|
|
20230621,101600,66951455145,3785,3790,3795,3785,47963
|
|
20230621,101500,66769710760,3785,3775,3785,3770,42065
|
|
20230621,101400,66610768680,3775,3780,3785,3765,95582
|
|
20230621,101300,66249972185,3780,3775,3780,3770,52520
|
|
20230621,101200,66051661805,3775,3770,3775,3760,105427
|
|
20230621,101100,65654243290,3765,3770,3775,3765,96282
|
|
20230621,101000,65291418580,3770,3770,3775,3770,120137
|
|
20230621,100900,64838389405,3770,3775,3780,3770,47843
|
|
20230621,100800,64657858880,3775,3780,3785,3770,88249
|
|
20230621,100700,64324643990,3785,3780,3785,3780,24096
|
|
20230621,100600,64233536190,3780,3785,3790,3780,74889
|
|
20230621,100500,63950299235,3785,3785,3790,3785,38289
|
|
20230621,100400,63805366945,3785,3790,3790,3785,50096
|
|
20230621,100300,63615638445,3790,3790,3790,3785,20650
|
|
20230621,100200,63537433560,3790,3790,3795,3785,31851
|
|
20230621,100100,63416754745,3790,3790,3795,3785,42150
|
|
20230621,100000,63256987670,3795,3785,3795,3780,47719
|
|
20230621,095900,63076198665,3785,3775,3785,3770,67936
|
|
20230621,095800,62819596805,3775,3770,3780,3770,126611
|
|
20230621,095700,62341962575,3775,3780,3785,3770,176160
|
|
20230621,095600,61677024820,3780,3785,3790,3780,56097
|
|
20230621,095500,61464801140,3785,3790,3790,3785,61391
|
|
20230621,095400,61232368720,3785,3795,3795,3785,81630
|
|
20230621,095300,60922959235,3795,3800,3805,3790,94601
|
|
20230621,095200,60563745925,3805,3805,3810,3800,46805
|
|
20230621,095100,60385654355,3810,3805,3810,3805,35934
|
|
20230621,095000,60248880670,3810,3810,3810,3805,43338
|
|
20230621,094900,60083862695,3810,3795,3810,3790,87675
|
|
20230621,094800,59750961265,3795,3790,3800,3790,131355
|
|
20230621,094700,59252501980,3790,3800,3805,3790,70391
|
|
20230621,094600,58985175535,3800,3810,3815,3800,73474
|
|
20230621,094500,58705278480,3815,3805,3815,3805,48759
|
|
20230621,094400,58519466350,3810,3820,3820,3805,160178
|
|
20230621,094300,57908142400,3820,3805,3820,3805,116733
|
|
20230621,094200,57463083095,3810,3800,3810,3800,48657
|
|
20230621,094100,57277969610,3805,3800,3805,3795,87574
|
|
20230621,094000,56945143285,3795,3795,3800,3790,133596
|
|
20230621,093900,56438002845,3790,3770,3795,3765,130426
|
|
20230621,093800,55944819820,3765,3780,3785,3750,470954
|
|
20230621,093700,54172180490,3780,3795,3795,3780,209831
|
|
20230621,093600,53377863610,3790,3795,3800,3790,136676
|
|
20230621,093500,52859522955,3800,3800,3800,3795,123357
|
|
20230621,093400,52391294970,3800,3805,3810,3795,58471
|
|
20230621,093300,52169084950,3805,3805,3815,3800,154825
|
|
20230621,093200,51580199400,3805,3815,3820,3805,88445
|
|
20230621,093100,51243056275,3810,3815,3820,3810,73003
|
|
20230621,093000,50964599715,3810,3820,3820,3810,71490
|
|
20230621,092900,50691870100,3810,3800,3820,3800,136156
|
|
20230621,092800,50173527630,3800,3800,3805,3795,142770
|
|
20230621,092700,49631158395,3795,3805,3810,3795,236085
|
|
20230621,092600,48733959810,3810,3825,3830,3805,337113
|
|
20230621,092500,47449234135,3820,3830,3840,3820,163829
|
|
20230621,092400,46821826265,3825,3825,3830,3815,156858
|
|
20230621,092300,46222246185,3825,3820,3825,3815,75583
|
|
20230621,092200,45933402390,3825,3815,3825,3805,168267
|
|
20230621,092100,45291642245,3820,3835,3835,3805,247174
|
|
20230621,092000,44348598625,3835,3845,3850,3835,177734
|
|
20230621,091900,43666045255,3850,3825,3850,3825,186639
|
|
20230621,091800,42949353770,3825,3845,3850,3810,269398
|
|
20230621,091700,41917937730,3850,3830,3865,3825,542662
|
|
20230621,091600,39830558010,3830,3810,3835,3810,192073
|
|
20230621,091500,39096459925,3810,3810,3815,3805,160707
|
|
20230621,091400,38484380705,3810,3835,3840,3800,312080
|
|
20230621,091300,37290682380,3835,3805,3840,3800,266916
|
|
20230621,091200,36271303550,3805,3780,3805,3775,191216
|
|
20230621,091100,35546729320,3780,3790,3800,3775,250770
|
|
20230621,091000,34596488620,3795,3800,3810,3760,605897
|
|
20230621,090900,32305286580,3805,3820,3825,3795,474500
|
|
20230621,090800,30500211000,3820,3835,3840,3780,653744
|
|
20230621,090700,28010059745,3835,3895,3905,3800,910066
|
|
20230621,090600,24516978425,3890,3910,3950,3890,1707924
|
|
20230621,090500,17801003110,3910,3840,3920,3835,1296395
|
|
20230621,090400,12766226365,3840,3780,3850,3780,742906
|
|
20230621,090300,9923933820,3780,3730,3790,3725,322051
|
|
20230621,090200,8715229710,3730,3690,3760,3690,508093
|
|
20230621,090100,6822762530,3690,3705,3705,3650,900088
|
|
20230621,090000,3515098890,3705,3735,3740,3705,787994
|