841 lines
45 KiB
CSV
841 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,225800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,225700,21396521810,14550,14550,14550,14550,0
|
|
20230621,225600,21396521810,14550,14550,14550,14550,0
|
|
20230621,225500,21396521810,14550,14550,14550,14550,0
|
|
20230621,225400,21396521810,14550,14550,14550,14550,0
|
|
20230621,225300,21396521810,14550,14550,14550,14550,0
|
|
20230621,225200,21396521810,14550,14550,14550,14550,0
|
|
20230621,225100,21396521810,14550,14550,14550,14550,0
|
|
20230621,225000,21396521810,14550,14550,14550,14550,0
|
|
20230621,224900,21396521810,14550,14550,14550,14550,0
|
|
20230621,224800,21396521810,14550,14550,14550,14550,0
|
|
20230621,224700,21396521810,14550,14550,14550,14550,0
|
|
20230621,224600,21396521810,14550,14550,14550,14550,0
|
|
20230621,224500,21396521810,14550,14550,14550,14550,0
|
|
20230621,224400,21396521810,14550,14550,14550,14550,0
|
|
20230621,224300,21396521810,14550,14550,14550,14550,0
|
|
20230621,224200,21396521810,14550,14550,14550,14550,0
|
|
20230621,224100,21396521810,14550,14550,14550,14550,0
|
|
20230621,224000,21396521810,14550,14550,14550,14550,0
|
|
20230621,223900,21396521810,14550,14550,14550,14550,0
|
|
20230621,223800,21396521810,14550,14550,14550,14550,0
|
|
20230621,223700,21396521810,14550,14550,14550,14550,0
|
|
20230621,223600,21396521810,14550,14550,14550,14550,0
|
|
20230621,223500,21396521810,14550,14550,14550,14550,0
|
|
20230621,223400,21396521810,14550,14550,14550,14550,0
|
|
20230621,223300,21396521810,14550,14550,14550,14550,0
|
|
20230621,223200,21396521810,14550,14550,14550,14550,0
|
|
20230621,223100,21396521810,14550,14550,14550,14550,0
|
|
20230621,223000,21396521810,14550,14550,14550,14550,0
|
|
20230621,222900,21396521810,14550,14550,14550,14550,0
|
|
20230621,222800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,222700,21396521810,14550,14550,14550,14550,0
|
|
20230621,222600,21396521810,14550,14550,14550,14550,0
|
|
20230621,222500,21396521810,14550,14550,14550,14550,0
|
|
20230621,222400,21396521810,14550,14550,14550,14550,0
|
|
20230621,222300,21396521810,14550,14550,14550,14550,0
|
|
20230621,222200,21396521810,14550,14550,14550,14550,0
|
|
20230621,222100,21396521810,14550,14550,14550,14550,0
|
|
20230621,222000,21396521810,14550,14550,14550,14550,0
|
|
20230621,221900,21396521810,14550,14550,14550,14550,0
|
|
20230621,221800,21396521810,14550,14550,14550,14550,0
|
|
20230621,221700,21396521810,14550,14550,14550,14550,0
|
|
20230621,221600,21396521810,14550,14550,14550,14550,0
|
|
20230621,221500,21396521810,14550,14550,14550,14550,0
|
|
20230621,221400,21396521810,14550,14550,14550,14550,0
|
|
20230621,221300,21396521810,14550,14550,14550,14550,0
|
|
20230621,221200,21396521810,14550,14550,14550,14550,0
|
|
20230621,221100,21396521810,14550,14550,14550,14550,0
|
|
20230621,221000,21396521810,14550,14550,14550,14550,0
|
|
20230621,220900,21396521810,14550,14550,14550,14550,0
|
|
20230621,220800,21396521810,14550,14550,14550,14550,0
|
|
20230621,220700,21396521810,14550,14550,14550,14550,0
|
|
20230621,220600,21396521810,14550,14550,14550,14550,0
|
|
20230621,220500,21396521810,14550,14550,14550,14550,0
|
|
20230621,220400,21396521810,14550,14550,14550,14550,0
|
|
20230621,220300,21396521810,14550,14550,14550,14550,0
|
|
20230621,220200,21396521810,14550,14550,14550,14550,0
|
|
20230621,220100,21396521810,14550,14550,14550,14550,0
|
|
20230621,220000,21396521810,14550,14550,14550,14550,0
|
|
20230621,215900,21396521810,14550,14550,14550,14550,0
|
|
20230621,215800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,215700,21396521810,14550,14550,14550,14550,0
|
|
20230621,215600,21396521810,14550,14550,14550,14550,0
|
|
20230621,215500,21396521810,14550,14550,14550,14550,0
|
|
20230621,215400,21396521810,14550,14550,14550,14550,0
|
|
20230621,215300,21396521810,14550,14550,14550,14550,0
|
|
20230621,215200,21396521810,14550,14550,14550,14550,0
|
|
20230621,215100,21396521810,14550,14550,14550,14550,0
|
|
20230621,215000,21396521810,14550,14550,14550,14550,0
|
|
20230621,214900,21396521810,14550,14550,14550,14550,0
|
|
20230621,214800,21396521810,14550,14550,14550,14550,0
|
|
20230621,214700,21396521810,14550,14550,14550,14550,0
|
|
20230621,214600,21396521810,14550,14550,14550,14550,0
|
|
20230621,214500,21396521810,14550,14550,14550,14550,0
|
|
20230621,214400,21396521810,14550,14550,14550,14550,0
|
|
20230621,214300,21396521810,14550,14550,14550,14550,0
|
|
20230621,214200,21396521810,14550,14550,14550,14550,0
|
|
20230621,214100,21396521810,14550,14550,14550,14550,0
|
|
20230621,214000,21396521810,14550,14550,14550,14550,0
|
|
20230621,213900,21396521810,14550,14550,14550,14550,0
|
|
20230621,213800,21396521810,14550,14550,14550,14550,0
|
|
20230621,213700,21396521810,14550,14550,14550,14550,0
|
|
20230621,213600,21396521810,14550,14550,14550,14550,0
|
|
20230621,213500,21396521810,14550,14550,14550,14550,0
|
|
20230621,213400,21396521810,14550,14550,14550,14550,0
|
|
20230621,213300,21396521810,14550,14550,14550,14550,0
|
|
20230621,213200,21396521810,14550,14550,14550,14550,0
|
|
20230621,213100,21396521810,14550,14550,14550,14550,0
|
|
20230621,213000,21396521810,14550,14550,14550,14550,0
|
|
20230621,212900,21396521810,14550,14550,14550,14550,0
|
|
20230621,212800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,212700,21396521810,14550,14550,14550,14550,0
|
|
20230621,212600,21396521810,14550,14550,14550,14550,0
|
|
20230621,212500,21396521810,14550,14550,14550,14550,0
|
|
20230621,212400,21396521810,14550,14550,14550,14550,0
|
|
20230621,212300,21396521810,14550,14550,14550,14550,0
|
|
20230621,212200,21396521810,14550,14550,14550,14550,0
|
|
20230621,212100,21396521810,14550,14550,14550,14550,0
|
|
20230621,212000,21396521810,14550,14550,14550,14550,0
|
|
20230621,211900,21396521810,14550,14550,14550,14550,0
|
|
20230621,211800,21396521810,14550,14550,14550,14550,0
|
|
20230621,211700,21396521810,14550,14550,14550,14550,0
|
|
20230621,211600,21396521810,14550,14550,14550,14550,0
|
|
20230621,211500,21396521810,14550,14550,14550,14550,0
|
|
20230621,211400,21396521810,14550,14550,14550,14550,0
|
|
20230621,211300,21396521810,14550,14550,14550,14550,0
|
|
20230621,211200,21396521810,14550,14550,14550,14550,0
|
|
20230621,211100,21396521810,14550,14550,14550,14550,0
|
|
20230621,211000,21396521810,14550,14550,14550,14550,0
|
|
20230621,210900,21396521810,14550,14550,14550,14550,0
|
|
20230621,210800,21396521810,14550,14550,14550,14550,0
|
|
20230621,210700,21396521810,14550,14550,14550,14550,0
|
|
20230621,210600,21396521810,14550,14550,14550,14550,0
|
|
20230621,210500,21396521810,14550,14550,14550,14550,0
|
|
20230621,210400,21396521810,14550,14550,14550,14550,0
|
|
20230621,210300,21396521810,14550,14550,14550,14550,0
|
|
20230621,210200,21396521810,14550,14550,14550,14550,0
|
|
20230621,210100,21396521810,14550,14550,14550,14550,0
|
|
20230621,210000,21396521810,14550,14550,14550,14550,0
|
|
20230621,205900,21396521810,14550,14550,14550,14550,0
|
|
20230621,205800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,205700,21396521810,14550,14550,14550,14550,0
|
|
20230621,205600,21396521810,14550,14550,14550,14550,0
|
|
20230621,205500,21396521810,14550,14550,14550,14550,0
|
|
20230621,205400,21396521810,14550,14550,14550,14550,0
|
|
20230621,205300,21396521810,14550,14550,14550,14550,0
|
|
20230621,205200,21396521810,14550,14550,14550,14550,0
|
|
20230621,205100,21396521810,14550,14550,14550,14550,0
|
|
20230621,205000,21396521810,14550,14550,14550,14550,0
|
|
20230621,204900,21396521810,14550,14550,14550,14550,0
|
|
20230621,204800,21396521810,14550,14550,14550,14550,0
|
|
20230621,204700,21396521810,14550,14550,14550,14550,0
|
|
20230621,204600,21396521810,14550,14550,14550,14550,0
|
|
20230621,204500,21396521810,14550,14550,14550,14550,0
|
|
20230621,204400,21396521810,14550,14550,14550,14550,0
|
|
20230621,204300,21396521810,14550,14550,14550,14550,0
|
|
20230621,204200,21396521810,14550,14550,14550,14550,0
|
|
20230621,204100,21396521810,14550,14550,14550,14550,0
|
|
20230621,204000,21396521810,14550,14550,14550,14550,0
|
|
20230621,203900,21396521810,14550,14550,14550,14550,0
|
|
20230621,203800,21396521810,14550,14550,14550,14550,0
|
|
20230621,203700,21396521810,14550,14550,14550,14550,0
|
|
20230621,203600,21396521810,14550,14550,14550,14550,0
|
|
20230621,203500,21396521810,14550,14550,14550,14550,0
|
|
20230621,203400,21396521810,14550,14550,14550,14550,0
|
|
20230621,203300,21396521810,14550,14550,14550,14550,0
|
|
20230621,203200,21396521810,14550,14550,14550,14550,0
|
|
20230621,203100,21396521810,14550,14550,14550,14550,0
|
|
20230621,203000,21396521810,14550,14550,14550,14550,0
|
|
20230621,202900,21396521810,14550,14550,14550,14550,0
|
|
20230621,202800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,202700,21396521810,14550,14550,14550,14550,0
|
|
20230621,202600,21396521810,14550,14550,14550,14550,0
|
|
20230621,202500,21396521810,14550,14550,14550,14550,0
|
|
20230621,202400,21396521810,14550,14550,14550,14550,0
|
|
20230621,202300,21396521810,14550,14550,14550,14550,0
|
|
20230621,202200,21396521810,14550,14550,14550,14550,0
|
|
20230621,202100,21396521810,14550,14550,14550,14550,0
|
|
20230621,202000,21396521810,14550,14550,14550,14550,0
|
|
20230621,201900,21396521810,14550,14550,14550,14550,0
|
|
20230621,201800,21396521810,14550,14550,14550,14550,0
|
|
20230621,201700,21396521810,14550,14550,14550,14550,0
|
|
20230621,201600,21396521810,14550,14550,14550,14550,0
|
|
20230621,201500,21396521810,14550,14550,14550,14550,0
|
|
20230621,201400,21396521810,14550,14550,14550,14550,0
|
|
20230621,201300,21396521810,14550,14550,14550,14550,0
|
|
20230621,201200,21396521810,14550,14550,14550,14550,0
|
|
20230621,201100,21396521810,14550,14550,14550,14550,0
|
|
20230621,201000,21396521810,14550,14550,14550,14550,0
|
|
20230621,200900,21396521810,14550,14550,14550,14550,0
|
|
20230621,200800,21396521810,14550,14550,14550,14550,0
|
|
20230621,200700,21396521810,14550,14550,14550,14550,0
|
|
20230621,200600,21396521810,14550,14550,14550,14550,0
|
|
20230621,200500,21396521810,14550,14550,14550,14550,0
|
|
20230621,200400,21396521810,14550,14550,14550,14550,0
|
|
20230621,200300,21396521810,14550,14550,14550,14550,0
|
|
20230621,200200,21396521810,14550,14550,14550,14550,0
|
|
20230621,200100,21396521810,14550,14550,14550,14550,0
|
|
20230621,200000,21396521810,14550,14550,14550,14550,0
|
|
20230621,195900,21396521810,14550,14550,14550,14550,0
|
|
20230621,195800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,195700,21396521810,14550,14550,14550,14550,0
|
|
20230621,195600,21396521810,14550,14550,14550,14550,0
|
|
20230621,195500,21396521810,14550,14550,14550,14550,0
|
|
20230621,195400,21396521810,14550,14550,14550,14550,0
|
|
20230621,195300,21396521810,14550,14550,14550,14550,0
|
|
20230621,195200,21396521810,14550,14550,14550,14550,0
|
|
20230621,195100,21396521810,14550,14550,14550,14550,0
|
|
20230621,195000,21396521810,14550,14550,14550,14550,0
|
|
20230621,194900,21396521810,14550,14550,14550,14550,0
|
|
20230621,194800,21396521810,14550,14550,14550,14550,0
|
|
20230621,194700,21396521810,14550,14550,14550,14550,0
|
|
20230621,194600,21396521810,14550,14550,14550,14550,0
|
|
20230621,194500,21396521810,14550,14550,14550,14550,0
|
|
20230621,194400,21396521810,14550,14550,14550,14550,0
|
|
20230621,194300,21396521810,14550,14550,14550,14550,0
|
|
20230621,194200,21396521810,14550,14550,14550,14550,0
|
|
20230621,194100,21396521810,14550,14550,14550,14550,0
|
|
20230621,194000,21396521810,14550,14550,14550,14550,0
|
|
20230621,193900,21396521810,14550,14550,14550,14550,0
|
|
20230621,193800,21396521810,14550,14550,14550,14550,0
|
|
20230621,193700,21396521810,14550,14550,14550,14550,0
|
|
20230621,193600,21396521810,14550,14550,14550,14550,0
|
|
20230621,193500,21396521810,14550,14550,14550,14550,0
|
|
20230621,193400,21396521810,14550,14550,14550,14550,0
|
|
20230621,193300,21396521810,14550,14550,14550,14550,0
|
|
20230621,193200,21396521810,14550,14550,14550,14550,0
|
|
20230621,193100,21396521810,14550,14550,14550,14550,0
|
|
20230621,193000,21396521810,14550,14550,14550,14550,0
|
|
20230621,192900,21396521810,14550,14550,14550,14550,0
|
|
20230621,192800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,192700,21396521810,14550,14550,14550,14550,0
|
|
20230621,192600,21396521810,14550,14550,14550,14550,0
|
|
20230621,192500,21396521810,14550,14550,14550,14550,0
|
|
20230621,192400,21396521810,14550,14550,14550,14550,0
|
|
20230621,192300,21396521810,14550,14550,14550,14550,0
|
|
20230621,192200,21396521810,14550,14550,14550,14550,0
|
|
20230621,192100,21396521810,14550,14550,14550,14550,0
|
|
20230621,192000,21396521810,14550,14550,14550,14550,0
|
|
20230621,191900,21396521810,14550,14550,14550,14550,0
|
|
20230621,191800,21396521810,14550,14550,14550,14550,0
|
|
20230621,191700,21396521810,14550,14550,14550,14550,0
|
|
20230621,191600,21396521810,14550,14550,14550,14550,0
|
|
20230621,191500,21396521810,14550,14550,14550,14550,0
|
|
20230621,191400,21396521810,14550,14550,14550,14550,0
|
|
20230621,191300,21396521810,14550,14550,14550,14550,0
|
|
20230621,191200,21396521810,14550,14550,14550,14550,0
|
|
20230621,191100,21396521810,14550,14550,14550,14550,0
|
|
20230621,191000,21396521810,14550,14550,14550,14550,0
|
|
20230621,190900,21396521810,14550,14550,14550,14550,0
|
|
20230621,190800,21396521810,14550,14550,14550,14550,0
|
|
20230621,190700,21396521810,14550,14550,14550,14550,0
|
|
20230621,190600,21396521810,14550,14550,14550,14550,0
|
|
20230621,190500,21396521810,14550,14550,14550,14550,0
|
|
20230621,190400,21396521810,14550,14550,14550,14550,0
|
|
20230621,190300,21396521810,14550,14550,14550,14550,0
|
|
20230621,190200,21396521810,14550,14550,14550,14550,0
|
|
20230621,190100,21396521810,14550,14550,14550,14550,0
|
|
20230621,190000,21396521810,14550,14550,14550,14550,0
|
|
20230621,185900,21396521810,14550,14550,14550,14550,0
|
|
20230621,185800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,185700,21396521810,14550,14550,14550,14550,0
|
|
20230621,185600,21396521810,14550,14550,14550,14550,0
|
|
20230621,185500,21396521810,14550,14550,14550,14550,0
|
|
20230621,185400,21396521810,14550,14550,14550,14550,0
|
|
20230621,185300,21396521810,14550,14550,14550,14550,0
|
|
20230621,185200,21396521810,14550,14550,14550,14550,0
|
|
20230621,185100,21396521810,14550,14550,14550,14550,0
|
|
20230621,185000,21396521810,14550,14550,14550,14550,0
|
|
20230621,184900,21396521810,14550,14550,14550,14550,0
|
|
20230621,184800,21396521810,14550,14550,14550,14550,0
|
|
20230621,184700,21396521810,14550,14550,14550,14550,0
|
|
20230621,184600,21396521810,14550,14550,14550,14550,0
|
|
20230621,184500,21396521810,14550,14550,14550,14550,0
|
|
20230621,184400,21396521810,14550,14550,14550,14550,0
|
|
20230621,184300,21396521810,14550,14550,14550,14550,0
|
|
20230621,184200,21396521810,14550,14550,14550,14550,0
|
|
20230621,184100,21396521810,14550,14550,14550,14550,0
|
|
20230621,184000,21396521810,14550,14550,14550,14550,0
|
|
20230621,183900,21396521810,14550,14550,14550,14550,0
|
|
20230621,183800,21396521810,14550,14550,14550,14550,0
|
|
20230621,183700,21396521810,14550,14550,14550,14550,0
|
|
20230621,183600,21396521810,14550,14550,14550,14550,0
|
|
20230621,183500,21396521810,14550,14550,14550,14550,0
|
|
20230621,183400,21396521810,14550,14550,14550,14550,0
|
|
20230621,183300,21396521810,14550,14550,14550,14550,0
|
|
20230621,183200,21396521810,14550,14550,14550,14550,0
|
|
20230621,183100,21396521810,14550,14550,14550,14550,0
|
|
20230621,183000,21396521810,14550,14550,14550,14550,0
|
|
20230621,182900,21396521810,14550,14550,14550,14550,0
|
|
20230621,182800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,182700,21396521810,14550,14550,14550,14550,0
|
|
20230621,182600,21396521810,14550,14550,14550,14550,0
|
|
20230621,182500,21396521810,14550,14550,14550,14550,0
|
|
20230621,182400,21396521810,14550,14550,14550,14550,0
|
|
20230621,182300,21396521810,14550,14550,14550,14550,0
|
|
20230621,182200,21396521810,14550,14550,14550,14550,0
|
|
20230621,182100,21396521810,14550,14550,14550,14550,0
|
|
20230621,182000,21396521810,14550,14550,14550,14550,0
|
|
20230621,181900,21396521810,14550,14550,14550,14550,0
|
|
20230621,181800,21396521810,14550,14550,14550,14550,0
|
|
20230621,181700,21396521810,14550,14550,14550,14550,0
|
|
20230621,181600,21396521810,14550,14550,14550,14550,0
|
|
20230621,181500,21396521810,14550,14550,14550,14550,0
|
|
20230621,181400,21396521810,14550,14550,14550,14550,0
|
|
20230621,181300,21396521810,14550,14550,14550,14550,0
|
|
20230621,181200,21396521810,14550,14550,14550,14550,0
|
|
20230621,181100,21396521810,14550,14550,14550,14550,0
|
|
20230621,181000,21396521810,14550,14550,14550,14550,0
|
|
20230621,180900,21396521810,14550,14550,14550,14550,0
|
|
20230621,180800,21396521810,14550,14550,14550,14550,0
|
|
20230621,180700,21396521810,14550,14550,14550,14550,0
|
|
20230621,180600,21396521810,14550,14550,14550,14550,0
|
|
20230621,180500,21396521810,14550,14550,14550,14550,0
|
|
20230621,180400,21396521810,14550,14550,14550,14550,0
|
|
20230621,180300,21396521810,14550,14550,14550,14550,0
|
|
20230621,180200,21396521810,14550,14550,14550,14550,0
|
|
20230621,180100,21396521810,14550,14550,14550,14550,0
|
|
20230621,180000,21396521810,14550,14550,14550,14550,0
|
|
20230621,175900,21396521810,14550,14550,14550,14550,0
|
|
20230621,175800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,175700,21396521810,14550,14550,14550,14550,0
|
|
20230621,175600,21396521810,14550,14550,14550,14550,0
|
|
20230621,175500,21396521810,14550,14550,14550,14550,0
|
|
20230621,175400,21396521810,14550,14550,14550,14550,0
|
|
20230621,175300,21396521810,14550,14550,14550,14550,0
|
|
20230621,175200,21396521810,14550,14550,14550,14550,0
|
|
20230621,175100,21396521810,14550,14550,14550,14550,0
|
|
20230621,175000,21396521810,14550,14550,14550,14550,0
|
|
20230621,174900,21396521810,14550,14550,14550,14550,0
|
|
20230621,174800,21396521810,14550,14550,14550,14550,0
|
|
20230621,174700,21396521810,14550,14550,14550,14550,0
|
|
20230621,174600,21396521810,14550,14550,14550,14550,0
|
|
20230621,174500,21396521810,14550,14550,14550,14550,0
|
|
20230621,174400,21396521810,14550,14550,14550,14550,0
|
|
20230621,174300,21396521810,14550,14550,14550,14550,0
|
|
20230621,174200,21396521810,14550,14550,14550,14550,0
|
|
20230621,174100,21396521810,14550,14550,14550,14550,0
|
|
20230621,174000,21396521810,14550,14550,14550,14550,0
|
|
20230621,173900,21396521810,14550,14550,14550,14550,0
|
|
20230621,173800,21396521810,14550,14550,14550,14550,0
|
|
20230621,173700,21396521810,14550,14550,14550,14550,0
|
|
20230621,173600,21396521810,14550,14550,14550,14550,0
|
|
20230621,173500,21396521810,14550,14550,14550,14550,0
|
|
20230621,173400,21396521810,14550,14550,14550,14550,0
|
|
20230621,173300,21396521810,14550,14550,14550,14550,0
|
|
20230621,173200,21396521810,14550,14550,14550,14550,0
|
|
20230621,173100,21396521810,14550,14550,14550,14550,0
|
|
20230621,173000,21396521810,14550,14550,14550,14550,0
|
|
20230621,172900,21396521810,14550,14550,14550,14550,0
|
|
20230621,172800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,172700,21396521810,14550,14550,14550,14550,0
|
|
20230621,172600,21396521810,14550,14550,14550,14550,0
|
|
20230621,172500,21396521810,14550,14550,14550,14550,0
|
|
20230621,172400,21396521810,14550,14550,14550,14550,0
|
|
20230621,172300,21396521810,14550,14550,14550,14550,0
|
|
20230621,172200,21396521810,14550,14550,14550,14550,0
|
|
20230621,172100,21396521810,14550,14550,14550,14550,0
|
|
20230621,172000,21396521810,14550,14550,14550,14550,0
|
|
20230621,171900,21396521810,14550,14550,14550,14550,0
|
|
20230621,171800,21396521810,14550,14550,14550,14550,0
|
|
20230621,171700,21396521810,14550,14550,14550,14550,0
|
|
20230621,171600,21396521810,14550,14550,14550,14550,0
|
|
20230621,171500,21396521810,14550,14550,14550,14550,0
|
|
20230621,171400,21396521810,14550,14550,14550,14550,0
|
|
20230621,171300,21396521810,14550,14550,14550,14550,0
|
|
20230621,171200,21396521810,14550,14550,14550,14550,0
|
|
20230621,171100,21396521810,14550,14550,14550,14550,0
|
|
20230621,171000,21396521810,14550,14550,14550,14550,0
|
|
20230621,170900,21396521810,14550,14550,14550,14550,0
|
|
20230621,170800,21396521810,14550,14550,14550,14550,0
|
|
20230621,170700,21396521810,14550,14550,14550,14550,0
|
|
20230621,170600,21396521810,14550,14550,14550,14550,0
|
|
20230621,170500,21396521810,14550,14550,14550,14550,0
|
|
20230621,170400,21396521810,14550,14550,14550,14550,0
|
|
20230621,170300,21396521810,14550,14550,14550,14550,0
|
|
20230621,170200,21396521810,14550,14550,14550,14550,0
|
|
20230621,170100,21396521810,14550,14550,14550,14550,0
|
|
20230621,170000,21396521810,14550,14550,14550,14550,0
|
|
20230621,165900,21396521810,14550,14550,14550,14550,0
|
|
20230621,165800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,165700,21396521810,14550,14550,14550,14550,0
|
|
20230621,165600,21396521810,14550,14550,14550,14550,0
|
|
20230621,165500,21396521810,14550,14550,14550,14550,0
|
|
20230621,165400,21396521810,14550,14550,14550,14550,0
|
|
20230621,165300,21396521810,14550,14550,14550,14550,0
|
|
20230621,165200,21396521810,14550,14550,14550,14550,0
|
|
20230621,165100,21396521810,14550,14550,14550,14550,0
|
|
20230621,165000,21396521810,14550,14550,14550,14550,0
|
|
20230621,164900,21396521810,14550,14550,14550,14550,0
|
|
20230621,164800,21396521810,14550,14550,14550,14550,0
|
|
20230621,164700,21396521810,14550,14550,14550,14550,0
|
|
20230621,164600,21396521810,14550,14550,14550,14550,0
|
|
20230621,164500,21396521810,14550,14550,14550,14550,0
|
|
20230621,164400,21396521810,14550,14550,14550,14550,0
|
|
20230621,164300,21396521810,14550,14550,14550,14550,0
|
|
20230621,164200,21396521810,14550,14550,14550,14550,0
|
|
20230621,164100,21396521810,14550,14550,14550,14550,0
|
|
20230621,164000,21396521810,14550,14550,14550,14550,0
|
|
20230621,163900,21396521810,14550,14550,14550,14550,0
|
|
20230621,163800,21396521810,14550,14550,14550,14550,0
|
|
20230621,163700,21396521810,14550,14550,14550,14550,0
|
|
20230621,163600,21396521810,14550,14550,14550,14550,0
|
|
20230621,163500,21396521810,14550,14550,14550,14550,0
|
|
20230621,163400,21396521810,14550,14550,14550,14550,0
|
|
20230621,163300,21396521810,14550,14550,14550,14550,0
|
|
20230621,163200,21396521810,14550,14550,14550,14550,0
|
|
20230621,163100,21396521810,14550,14550,14550,14550,0
|
|
20230621,163000,21396521810,14550,14550,14550,14550,0
|
|
20230621,162900,21396521810,14550,14550,14550,14550,0
|
|
20230621,162800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,162700,21396521810,14550,14550,14550,14550,0
|
|
20230621,162600,21396521810,14550,14550,14550,14550,0
|
|
20230621,162500,21396521810,14550,14550,14550,14550,0
|
|
20230621,162400,21396521810,14550,14550,14550,14550,0
|
|
20230621,162300,21396521810,14550,14550,14550,14550,0
|
|
20230621,162200,21396521810,14550,14550,14550,14550,0
|
|
20230621,162100,21396521810,14550,14550,14550,14550,0
|
|
20230621,162000,21396521810,14550,14550,14550,14550,0
|
|
20230621,161900,21396521810,14550,14550,14550,14550,0
|
|
20230621,161800,21396521810,14550,14550,14550,14550,0
|
|
20230621,161700,21396521810,14550,14550,14550,14550,0
|
|
20230621,161600,21396521810,14550,14550,14550,14550,0
|
|
20230621,161500,21396521810,14550,14550,14550,14550,0
|
|
20230621,161400,21396521810,14550,14550,14550,14550,0
|
|
20230621,161300,21396521810,14550,14550,14550,14550,0
|
|
20230621,161200,21396521810,14550,14550,14550,14550,0
|
|
20230621,161100,21396521810,14550,14550,14550,14550,0
|
|
20230621,161000,21396521810,14550,14550,14550,14550,0
|
|
20230621,160900,21396521810,14550,14550,14550,14550,0
|
|
20230621,160800,21396521810,14550,14550,14550,14550,0
|
|
20230621,160700,21396521810,14550,14550,14550,14550,0
|
|
20230621,160600,21396521810,14550,14550,14550,14550,0
|
|
20230621,160500,21396521810,14550,14550,14550,14550,0
|
|
20230621,160400,21396521810,14550,14550,14550,14550,0
|
|
20230621,160300,21396521810,14550,14550,14550,14550,0
|
|
20230621,160200,21396521810,14550,14550,14550,14550,0
|
|
20230621,160100,21396521810,14550,14550,14550,14550,0
|
|
20230621,160000,21396521810,14550,14550,14550,14550,0
|
|
20230621,155900,21396521810,14550,14550,14550,14550,0
|
|
20230621,155800,21396521810,14550,14550,14550,14550,25739
|
|
20230621,155700,21396521810,14550,14550,14550,14550,0
|
|
20230621,155600,21396521810,14550,14550,14550,14550,0
|
|
20230621,155500,21396521810,14550,14550,14550,14550,0
|
|
20230621,155400,21396521810,14550,14550,14550,14550,0
|
|
20230621,155300,21396521810,14550,14550,14550,14550,0
|
|
20230621,155200,21396521810,14550,14550,14550,14550,0
|
|
20230621,155100,21396521810,14550,14550,14550,14550,0
|
|
20230621,155000,21396521810,14550,14550,14550,14550,0
|
|
20230621,154900,21396521810,14550,14550,14550,14550,0
|
|
20230621,154800,21396521810,14550,14550,14550,14550,0
|
|
20230621,154700,21396521810,14550,14550,14550,14550,0
|
|
20230621,154600,21396521810,14550,14550,14550,14550,0
|
|
20230621,154500,21396521810,14550,14550,14550,14550,0
|
|
20230621,154400,21396521810,14550,14550,14550,14550,0
|
|
20230621,154300,21396521810,14550,14550,14550,14550,0
|
|
20230621,154200,21396521810,14550,14550,14550,14550,0
|
|
20230621,154100,21396521810,14550,14550,14550,14550,0
|
|
20230621,154000,21396521810,14550,14550,14550,14550,0
|
|
20230621,153900,21396521810,14550,14550,14550,14550,0
|
|
20230621,153800,21396521810,14550,14550,14550,14550,0
|
|
20230621,153700,21396521810,14550,14550,14550,14550,0
|
|
20230621,153600,21396521810,14550,14550,14550,14550,0
|
|
20230621,153500,21396521810,14550,14550,14550,14550,0
|
|
20230621,153400,21396521810,14550,14550,14550,14550,0
|
|
20230621,153300,21396521810,14550,14550,14550,14550,0
|
|
20230621,153200,21396521810,14550,14550,14550,14550,0
|
|
20230621,153100,21396521810,14550,14550,14550,14550,0
|
|
20230621,153000,21396521810,14550,14550,14550,14550,25739
|
|
20230621,152900,21022019360,14550,14550,14550,14550,0
|
|
20230621,152800,21022019360,14550,14550,14550,14550,0
|
|
20230621,152700,21022019360,14550,14550,14550,14550,0
|
|
20230621,152600,21022019360,14550,14550,14550,14550,0
|
|
20230621,152500,21022019360,14550,14550,14550,14550,0
|
|
20230621,152400,21022019360,14550,14550,14550,14550,0
|
|
20230621,152300,21022019360,14550,14550,14550,14550,0
|
|
20230621,152200,21022019360,14550,14550,14550,14550,0
|
|
20230621,152100,21022019360,14550,14550,14550,14550,0
|
|
20230621,152000,21022019360,14550,14550,14550,14550,0
|
|
20230621,151900,21022019360,14550,14550,14560,14530,3962
|
|
20230621,151800,20964387230,14540,14520,14550,14520,1673
|
|
20230621,151700,20940067700,14520,14530,14540,14510,6374
|
|
20230621,151600,20847472690,14530,14550,14550,14520,2488
|
|
20230621,151500,20811295730,14550,14520,14550,14520,2472
|
|
20230621,151400,20775347430,14520,14530,14540,14520,1246
|
|
20230621,151300,20757243710,14530,14510,14530,14500,2510
|
|
20230621,151200,20720805830,14500,14500,14510,14490,1922
|
|
20230621,151100,20692933160,14490,14500,14510,14490,4047
|
|
20230621,151000,20634248240,14500,14510,14510,14500,2956
|
|
20230621,150900,20591384620,14510,14510,14510,14500,1362
|
|
20230621,150800,20571623160,14510,14520,14520,14510,2839
|
|
20230621,150700,20530425350,14510,14510,14520,14500,791
|
|
20230621,150600,20518947640,14510,14520,14520,14500,1364
|
|
20230621,150500,20499151340,14520,14530,14540,14510,4621
|
|
20230621,150400,20432020980,14540,14550,14550,14530,4319
|
|
20230621,150300,20369217160,14550,14550,14560,14540,3584
|
|
20230621,150200,20317055090,14550,14560,14570,14550,1362
|
|
20230621,150100,20297226660,14560,14550,14570,14550,1580
|
|
20230621,150000,20274220770,14560,14570,14570,14550,1689
|
|
20230621,145900,20249624730,14570,14570,14570,14560,2130
|
|
20230621,145800,20218601220,14570,14560,14570,14550,2713
|
|
20230621,145700,20179082110,14560,14570,14580,14540,7373
|
|
20230621,145600,20071750350,14580,14580,14580,14560,1273
|
|
20230621,145500,20053203740,14580,14570,14580,14560,1255
|
|
20230621,145400,20034919830,14570,14570,14570,14560,2151
|
|
20230621,145300,20003584910,14560,14570,14570,14560,2006
|
|
20230621,145200,19974364680,14570,14570,14580,14560,4924
|
|
20230621,145100,19902613220,14570,14570,14580,14560,6279
|
|
20230621,145000,19811126420,14570,14560,14570,14560,2116
|
|
20230621,144900,19780301560,14570,14580,14580,14560,1984
|
|
20230621,144800,19751388650,14580,14570,14580,14570,1582
|
|
20230621,144700,19728327120,14560,14560,14580,14560,1581
|
|
20230621,144600,19705286520,14570,14560,14570,14560,1260
|
|
20230621,144500,19686932330,14560,14560,14570,14550,2342
|
|
20230621,144400,19652823930,14560,14540,14570,14540,6609
|
|
20230621,144300,19556631580,14550,14540,14560,14540,2206
|
|
20230621,144200,19524534390,14550,14540,14560,14540,1839
|
|
20230621,144100,19497777120,14540,14520,14550,14520,4380
|
|
20230621,144000,19434075500,14530,14530,14540,14490,2398
|
|
20230621,143900,19399257110,14530,14510,14540,14490,2235
|
|
20230621,143800,19366797460,14490,14540,14540,14460,35386
|
|
20230621,143700,18854033310,14540,14530,14550,14530,1390
|
|
20230621,143600,18833818360,14540,14540,14550,14530,5732
|
|
20230621,143500,18750465260,14540,14540,14560,14540,2695
|
|
20230621,143400,18711248670,14540,14560,14570,14540,5417
|
|
20230621,143300,18632405860,14560,14560,14570,14560,1818
|
|
20230621,143200,18605922640,14560,14560,14570,14560,1086
|
|
20230621,143100,18590102880,14560,14560,14570,14550,4061
|
|
20230621,143000,18530984260,14570,14550,14580,14550,1947
|
|
20230621,142900,18502629000,14550,14560,14560,14550,1152
|
|
20230621,142800,18485857490,14560,14580,14580,14560,3031
|
|
20230621,142700,18441714370,14580,14570,14580,14560,1535
|
|
20230621,142600,18419349230,14570,14570,14580,14560,1059
|
|
20230621,142500,18403921370,14570,14570,14580,14570,1281
|
|
20230621,142400,18385247670,14570,14560,14580,14560,3359
|
|
20230621,142300,18336313760,14560,14570,14570,14560,1448
|
|
20230621,142200,18315221610,14560,14570,14570,14550,6644
|
|
20230621,142100,18218486240,14570,14570,14580,14560,3123
|
|
20230621,142000,18172990150,14570,14570,14580,14570,1105
|
|
20230621,141900,18156883110,14570,14570,14580,14560,1628
|
|
20230621,141800,18133165630,14570,14550,14590,14550,1579
|
|
20230621,141700,18110166580,14550,14570,14570,14550,7286
|
|
20230621,141600,18004124790,14560,14570,14580,14560,1560
|
|
20230621,141500,17981389020,14570,14570,14570,14560,942
|
|
20230621,141400,17967664950,14580,14570,14580,14550,1284
|
|
20230621,141300,17948954750,14570,14550,14580,14550,8494
|
|
20230621,141200,17825157320,14550,14550,14560,14550,1888
|
|
20230621,141100,17797678690,14550,14540,14560,14540,1542
|
|
20230621,141000,17775232490,14550,14560,14560,14530,8332
|
|
20230621,140900,17653942790,14570,14570,14570,14560,1498
|
|
20230621,140800,17632118970,14570,14560,14570,14560,1415
|
|
20230621,140700,17611508020,14560,14570,14590,14530,14930
|
|
20230621,140600,17394193710,14570,14580,14590,14570,1368
|
|
20230621,140500,17374246590,14580,14590,14590,14570,775
|
|
20230621,140400,17362945470,14580,14580,14590,14570,1195
|
|
20230621,140300,17345524370,14580,14580,14590,14570,6160
|
|
20230621,140200,17255735130,14580,14570,14590,14570,1047
|
|
20230621,140100,17240469580,14570,14570,14580,14570,1754
|
|
20230621,140000,17214904960,14580,14580,14580,14570,1484
|
|
20230621,135900,17193274450,14580,14580,14590,14570,861
|
|
20230621,135800,17180721520,14580,14580,14590,14570,3269
|
|
20230621,135700,17133061940,14570,14560,14580,14560,1216
|
|
20230621,135600,17115342640,14570,14570,14570,14560,757
|
|
20230621,135500,17104315690,14570,14580,14580,14560,5684
|
|
20230621,135400,17021547920,14580,14590,14600,14570,5254
|
|
20230621,135300,16944920800,14590,14600,14600,14590,860
|
|
20230621,135200,16932368870,14600,14590,14600,14590,945
|
|
20230621,135100,16918577110,14590,14580,14600,14580,1682
|
|
20230621,135000,16894036830,14580,14570,14590,14570,833
|
|
20230621,134900,16881888710,14600,14570,14600,14570,2792
|
|
20230621,134800,16841174740,14580,14590,14610,14570,1942
|
|
20230621,134700,16812830070,14590,14570,14590,14570,2021
|
|
20230621,134600,16783352780,14570,14580,14580,14570,1243
|
|
20230621,134500,16765240590,14570,14590,14600,14570,1710
|
|
20230621,134400,16740297350,14600,14610,14610,14590,924
|
|
20230621,134300,16726806760,14610,14610,14610,14590,1886
|
|
20230621,134200,16699273720,14610,14600,14620,14600,639
|
|
20230621,134100,16689941610,14610,14620,14620,14590,4711
|
|
20230621,134000,16621083480,14620,14620,14630,14610,641
|
|
20230621,133900,16611712370,14630,14570,14630,14570,17686
|
|
20230621,133800,16353145020,14580,14580,14580,14570,823
|
|
20230621,133700,16341147650,14580,14580,14590,14570,659
|
|
20230621,133600,16331535030,14580,14580,14580,14570,967
|
|
20230621,133500,16317439670,14590,14580,14590,14560,1072
|
|
20230621,133400,16301816420,14580,14570,14590,14570,371
|
|
20230621,133300,16296407490,14590,14580,14590,14570,2105
|
|
20230621,133200,16265725530,14580,14570,14580,14570,169
|
|
20230621,133100,16263262140,14570,14590,14590,14570,765
|
|
20230621,133000,16252106990,14590,14560,14590,14550,2397
|
|
20230621,132900,16217183460,14580,14580,14580,14560,4872
|
|
20230621,132800,16146206960,14580,14590,14590,14570,1325
|
|
20230621,132700,16126889610,14590,14590,14600,14580,2145
|
|
20230621,132600,16095602370,14590,14590,14600,14580,817
|
|
20230621,132500,16083680520,14590,14590,14600,14590,846
|
|
20230621,132400,16071332630,14600,14600,14600,14590,1355
|
|
20230621,132300,16051556560,14590,14590,14600,14590,586
|
|
20230621,132200,16043002050,14590,14620,14620,14590,2768
|
|
20230621,132100,16002573270,14600,14600,14620,14600,2337
|
|
20230621,132000,15968429720,14600,14610,14620,14600,738
|
|
20230621,131900,15957645070,14610,14610,14620,14600,586
|
|
20230621,131800,15949079630,14610,14610,14620,14600,1798
|
|
20230621,131700,15922805260,14610,14610,14610,14600,93
|
|
20230621,131600,15921446560,14610,14610,14620,14600,878
|
|
20230621,131500,15908618540,14610,14620,14620,14600,973
|
|
20230621,131400,15894398050,14610,14610,14610,14600,823
|
|
20230621,131300,15882375000,14610,14610,14620,14610,711
|
|
20230621,131200,15871984230,14610,14610,14620,14610,998
|
|
20230621,131100,15857397960,14610,14610,14620,14610,1090
|
|
20230621,131000,15841469720,14610,14610,14620,14610,1686
|
|
20230621,130900,15816823920,14610,14610,14620,14600,939
|
|
20230621,130800,15803102400,14610,14590,14610,14590,3696
|
|
20230621,130700,15749129330,14590,14590,14600,14590,548
|
|
20230621,130600,15741132930,14600,14600,14600,14590,2305
|
|
20230621,130500,15707480140,14590,14610,14610,14590,2227
|
|
20230621,130400,15674967510,14610,14610,14610,14600,1253
|
|
20230621,130300,15656661710,14610,14610,14610,14590,1120
|
|
20230621,130200,15640307830,14600,14600,14610,14590,1320
|
|
20230621,130100,15621037300,14600,14610,14610,14600,949
|
|
20230621,130000,15607178060,14610,14610,14610,14600,878
|
|
20230621,125900,15594351780,14610,14600,14610,14600,1366
|
|
20230621,125800,15574397600,14610,14610,14620,14610,2003
|
|
20230621,125700,15545124460,14620,14610,14620,14610,926
|
|
20230621,125600,15531591560,14610,14610,14620,14590,3188
|
|
20230621,125500,15485029760,14610,14610,14620,14600,2196
|
|
20230621,125400,15452945990,14610,14600,14610,14600,2172
|
|
20230621,125300,15421227120,14600,14600,14600,14590,3081
|
|
20230621,125200,15376245940,14600,14590,14600,14590,2287
|
|
20230621,125100,15342861720,14600,14600,14600,14590,1835
|
|
20230621,125000,15316072990,14600,14590,14600,14590,940
|
|
20230621,124900,15302354120,14600,14590,14600,14590,1039
|
|
20230621,124800,15287189540,14600,14590,14600,14580,956
|
|
20230621,124700,15273239740,14590,14580,14590,14570,1072
|
|
20230621,124600,15257607500,14570,14570,14580,14570,1379
|
|
20230621,124500,15237504500,14570,14580,14590,14570,1035
|
|
20230621,124400,15222412870,14570,14580,14590,14570,901
|
|
20230621,124300,15209270250,14580,14590,14590,14570,914
|
|
20230621,124200,15195941960,14590,14580,14600,14580,768
|
|
20230621,124100,15184736240,14590,14600,14600,14570,1788
|
|
20230621,124000,15158649430,14590,14600,14610,14590,4484
|
|
20230621,123900,15093171730,14600,14610,14620,14600,1186
|
|
20230621,123800,15075839730,14610,14610,14620,14610,1610
|
|
20230621,123700,15052309580,14610,14610,14620,14610,1226
|
|
20230621,123600,15034393930,14610,14620,14620,14610,1252
|
|
20230621,123500,15016097290,14620,14630,14630,14610,1633
|
|
20230621,123400,14992218610,14620,14610,14620,14600,4211
|
|
20230621,123300,14930662570,14600,14610,14620,14600,3119
|
|
20230621,123200,14885109790,14610,14620,14630,14600,10648
|
|
20230621,123100,14729497280,14620,14630,14640,14620,4106
|
|
20230621,123000,14669435920,14630,14620,14640,14620,3070
|
|
20230621,122900,14624515950,14630,14620,14640,14620,7814
|
|
20230621,122800,14510198700,14620,14610,14630,14610,5943
|
|
20230621,122700,14423304170,14610,14620,14620,14600,11213
|
|
20230621,122600,14259466770,14620,14620,14630,14610,4786
|
|
20230621,122500,14189491020,14610,14610,14620,14610,5375
|
|
20230621,122400,14110918450,14610,14600,14620,14600,2731
|
|
20230621,122300,14071008240,14610,14600,14610,14600,3240
|
|
20230621,122200,14023693480,14600,14590,14600,14590,1420
|
|
20230621,122100,14002968910,14590,14610,14620,14590,7032
|
|
20230621,122000,13900276050,14610,14610,14610,14600,4532
|
|
20230621,121900,13834066120,14600,14600,14610,14590,2721
|
|
20230621,121800,13794339570,14600,14580,14600,14570,1979
|
|
20230621,121700,13765472260,14580,14570,14580,14560,2002
|
|
20230621,121600,13736291480,14570,14570,14570,14560,1034
|
|
20230621,121500,13721230690,14570,14570,14570,14570,604
|
|
20230621,121400,13712430410,14570,14570,14570,14560,961
|
|
20230621,121300,13698431990,14570,14560,14570,14560,1201
|
|
20230621,121200,13680941800,14560,14560,14570,14560,1447
|
|
20230621,121100,13659864020,14550,14560,14580,14550,7070
|
|
20230621,121000,13556851140,14560,14530,14560,14530,3335
|
|
20230621,120900,13508347160,14540,14530,14540,14520,522
|
|
20230621,120800,13500761050,14530,14530,14550,14530,1096
|
|
20230621,120700,13484820000,14540,14530,14550,14520,1078
|
|
20230621,120600,13469148150,14520,14540,14550,14520,6348
|
|
20230621,120500,13376893390,14550,14550,14570,14530,1197
|
|
20230621,120400,13359475770,14530,14540,14550,14530,892
|
|
20230621,120300,13346505470,14550,14550,14570,14530,6964
|
|
20230621,120200,13245231770,14550,14560,14570,14550,3514
|
|
20230621,120100,13194068660,14560,14570,14590,14560,2657
|
|
20230621,120000,13155345390,14580,14590,14590,14570,2694
|
|
20230621,115900,13116055460,14580,14590,14600,14570,2747
|
|
20230621,115800,13075979480,14590,14580,14590,14570,1290
|
|
20230621,115700,13057172140,14570,14570,14590,14560,1266
|
|
20230621,115600,13038715090,14570,14570,14580,14560,1276
|
|
20230621,115500,13020121860,14560,14570,14580,14560,1513
|
|
20230621,115400,12998075410,14570,14560,14580,14540,2794
|
|
20230621,115300,12957397500,14560,14580,14580,14540,3669
|
|
20230621,115200,12903985620,14550,14570,14580,14550,2160
|
|
20230621,115100,12872540140,14580,14580,14580,14550,4954
|
|
20230621,115000,12800401000,14570,14580,14580,14560,1517
|
|
20230621,114900,12778288020,14580,14570,14580,14560,2404
|
|
20230621,114800,12743245190,14570,14570,14590,14570,3163
|
|
20230621,114700,12697138150,14570,14560,14580,14540,1177
|
|
20230621,114600,12679992810,14580,14570,14580,14530,1676
|
|
20230621,114500,12655616060,14560,14590,14590,14530,4005
|
|
20230621,114400,12597313490,14590,14580,14600,14560,1590
|
|
20230621,114300,12574127150,14570,14550,14580,14550,1877
|
|
20230621,114200,12546778050,14560,14590,14600,14550,8129
|
|
20230621,114100,12428277150,14600,14610,14620,14590,12193
|
|
20230621,114000,12250258020,14610,14610,14630,14600,16620
|
|
20230621,113900,12007328220,14620,14590,14620,14580,21744
|
|
20230621,113800,11689815890,14580,14580,14590,14570,8979
|
|
20230621,113700,11558820620,14580,14580,14580,14570,5107
|
|
20230621,113600,11484361870,14580,14580,14580,14570,3078
|
|
20230621,113500,11439491600,14580,14570,14580,14560,3187
|
|
20230621,113400,11393053070,14570,14580,14580,14560,4899
|
|
20230621,113300,11321679830,14580,14570,14580,14570,1763
|
|
20230621,113200,11295989560,14570,14570,14570,14560,2335
|
|
20230621,113100,11261969720,14570,14570,14570,14560,2226
|
|
20230621,113000,11229541730,14560,14550,14570,14550,2003
|
|
20230621,112900,11200375150,14550,14540,14560,14540,2392
|
|
20230621,112800,11165571300,14540,14540,14550,14540,727
|
|
20230621,112700,11154997270,14540,14540,14550,14540,1021
|
|
20230621,112600,11140146050,14540,14540,14550,14530,1127
|
|
20230621,112500,11123759920,14540,14550,14550,14540,897
|
|
20230621,112400,11110711380,14550,14560,14560,14550,2310
|
|
20230621,112300,11077082430,14560,14560,14570,14550,3218
|
|
20230621,112200,11030225620,14560,14560,14570,14550,1131
|
|
20230621,112100,11013759280,14560,14540,14560,14540,810
|
|
20230621,112000,11001972960,14540,14540,14550,14540,711
|
|
20230621,111900,10991631700,14540,14530,14540,14530,830
|
|
20230621,111800,10979566070,14530,14540,14550,14530,1333
|
|
20230621,111700,10960183910,14540,14530,14540,14520,1535
|
|
20230621,111600,10937877750,14520,14520,14550,14520,1448
|
|
20230621,111500,10916841680,14520,14550,14570,14500,6925
|
|
20230621,111400,10816281370,14540,14550,14550,14530,1847
|
|
20230621,111300,10789415470,14550,14560,14570,14540,1554
|
|
20230621,111200,10766792390,14570,14540,14590,14540,5328
|
|
20230621,111100,10689166790,14540,14550,14560,14530,615
|
|
20230621,111000,10680222650,14560,14580,14590,14550,2006
|
|
20230621,110900,10650978470,14570,14570,14600,14570,6852
|
|
20230621,110800,10551036660,14580,14570,14590,14570,2911
|
|
20230621,110700,10508587880,14580,14590,14600,14570,10860
|
|
20230621,110600,10350226620,14590,14540,14600,14520,41471
|
|
20230621,110500,9745935780,14520,14540,14540,14520,2537
|
|
20230621,110400,9709057290,14540,14550,14560,14540,4268
|
|
20230621,110300,9646935270,14550,14560,14560,14550,4431
|
|
20230621,110200,9582433090,14550,14560,14560,14540,4557
|
|
20230621,110100,9516090900,14560,14520,14560,14510,22979
|
|
20230621,110000,9181820030,14510,14510,14520,14500,1144
|
|
20230621,105900,9165212310,14510,14510,14550,14510,17875
|
|
20230621,105800,8905503670,14510,14490,14510,14480,9478
|
|
20230621,105700,8768144420,14490,14490,14500,14480,4932
|
|
20230621,105600,8696675850,14490,14470,14490,14460,5394
|
|
20230621,105500,8618561480,14480,14450,14480,14450,4949
|
|
20230621,105400,8546962600,14460,14450,14460,14450,667
|
|
20230621,105300,8537320760,14450,14460,14470,14450,2225
|
|
20230621,105200,8505149960,14470,14460,14470,14450,2350
|
|
20230621,105100,8471167180,14460,14460,14460,14450,463
|
|
20230621,105000,8464472800,14450,14440,14450,14440,2643
|
|
20230621,104900,8426296750,14440,14410,14440,14410,3176
|
|
20230621,104800,8380502550,14410,14410,14410,14400,662
|
|
20230621,104700,8370967660,14390,14390,14390,14380,1352
|
|
20230621,104600,8351513860,14390,14400,14410,14390,1213
|
|
20230621,104500,8334056680,14400,14390,14400,14380,2129
|
|
20230621,104400,8303412210,14390,14400,14400,14390,2766
|
|
20230621,104300,8263591980,14410,14420,14420,14410,2984
|
|
20230621,104200,8220590740,14410,14410,14420,14410,961
|
|
20230621,104100,8206738910,14420,14420,14430,14410,1031
|
|
20230621,104000,8191867650,14420,14440,14440,14420,1413
|
|
20230621,103900,8171477510,14440,14430,14450,14430,1160
|
|
20230621,103800,8154729100,14440,14430,14440,14420,811
|
|
20230621,103700,8143025070,14430,14410,14430,14410,1100
|
|
20230621,103600,8127164620,14400,14400,14420,14400,617
|
|
20230621,103500,8118274320,14400,14410,14430,14400,751
|
|
20230621,103400,8107445670,14410,14400,14420,14400,753
|
|
20230621,103300,8096598290,14390,14400,14400,14390,505
|
|
20230621,103200,8089328800,14390,14400,14400,14390,1732
|
|
20230621,103100,8064397960,14400,14400,14400,14390,3436
|
|
20230621,103000,8014945690,14390,14400,14400,14390,1111
|
|
20230621,102900,7998954780,14390,14400,14400,14390,789
|
|
20230621,102800,7987598260,14400,14400,14400,14390,1262
|
|
20230621,102700,7969426520,14400,14410,14410,14400,2923
|
|
20230621,102600,7927331590,14410,14400,14410,14400,852
|
|
20230621,102500,7915056400,14410,14400,14410,14400,562
|
|
20230621,102400,7906959600,14400,14400,14420,14390,2862
|
|
20230621,102300,7865740160,14400,14400,14420,14400,1336
|
|
20230621,102200,7846492270,14400,14400,14430,14390,2998
|
|
20230621,102100,7803324360,14400,14390,14400,14390,1792
|
|
20230621,102000,7777524630,14390,14390,14400,14390,810
|
|
20230621,101900,7765868690,14390,14390,14400,14380,2539
|
|
20230621,101800,7729327820,14390,14410,14410,14380,5148
|
|
20230621,101700,7655220160,14410,14420,14420,14400,1775
|
|
20230621,101600,7629635500,14410,14420,14430,14390,7262
|
|
20230621,101500,7525001770,14420,14450,14460,14420,4536
|
|
20230621,101400,7459486750,14450,14470,14470,14450,2128
|
|
20230621,101300,7428717620,14470,14490,14490,14460,1655
|
|
20230621,101200,7404765620,14490,14510,14510,14480,6423
|
|
20230621,101100,7311682490,14500,14490,14520,14490,2852
|
|
20230621,101000,7270302780,14490,14510,14510,14480,2680
|
|
20230621,100900,7231457890,14500,14500,14510,14500,2947
|
|
20230621,100800,7188706480,14510,14510,14520,14500,1789
|
|
20230621,100700,7162747740,14510,14530,14530,14500,4475
|
|
20230621,100600,7097807350,14530,14540,14550,14520,4972
|
|
20230621,100500,7025526310,14540,14510,14540,14500,15802
|
|
20230621,100400,6796061490,14510,14500,14510,14500,4938
|
|
20230621,100300,6724424430,14500,14500,14500,14470,3002
|
|
20230621,100200,6680921370,14480,14470,14510,14470,9648
|
|
20230621,100100,6541147830,14470,14470,14490,14470,3323
|
|
20230621,100000,6493035380,14470,14460,14470,14450,2195
|
|
20230621,095900,6461292340,14460,14470,14470,14450,3374
|
|
20230621,095800,6412492070,14480,14460,14480,14440,2319
|
|
20230621,095700,6378948140,14470,14450,14470,14450,6257
|
|
20230621,095600,6288472770,14460,14450,14460,14450,2573
|
|
20230621,095500,6251276360,14450,14420,14450,14420,2226
|
|
20230621,095400,6219131500,14430,14420,14430,14420,1164
|
|
20230621,095300,6202338640,14420,14420,14430,14420,882
|
|
20230621,095200,6189618680,14420,14420,14430,14420,1414
|
|
20230621,095100,6169217980,14420,14410,14430,14400,1497
|
|
20230621,095000,6147647240,14410,14410,14410,14400,1824
|
|
20230621,094900,6121373000,14410,14400,14420,14390,5212
|
|
20230621,094800,6046244090,14390,14370,14400,14370,3286
|
|
20230621,094700,5998959510,14370,14370,14370,14350,3477
|
|
20230621,094600,5949013480,14380,14380,14390,14370,2750
|
|
20230621,094500,5909471300,14380,14420,14420,14370,4673
|
|
20230621,094400,5842210440,14430,14440,14450,14430,4638
|
|
20230621,094300,5775253480,14430,14500,14500,14430,5059
|
|
20230621,094200,5702097510,14500,14510,14520,14500,4090
|
|
20230621,094100,5642740940,14520,14520,14530,14510,7679
|
|
20230621,094000,5531177480,14520,14550,14550,14520,6062
|
|
20230621,093900,5443068010,14550,14550,14550,14530,9784
|
|
20230621,093800,5300834780,14540,14560,14560,14530,8449
|
|
20230621,093700,5177936560,14560,14500,14580,14500,36361
|
|
20230621,093600,4648927560,14510,14480,14510,14480,48923
|
|
20230621,093500,3939642150,14480,14470,14490,14450,17237
|
|
20230621,093400,3690108670,14460,14430,14470,14430,23602
|
|
20230621,093300,3348971320,14430,14390,14440,14380,20140
|
|
20230621,093200,3058652780,14400,14400,14400,14380,5422
|
|
20230621,093100,2980603370,14410,14410,14420,14400,6788
|
|
20230621,093000,2882778810,14410,14370,14420,14370,14286
|
|
20230621,092900,2677142700,14380,14370,14380,14370,3229
|
|
20230621,092800,2630716380,14370,14360,14390,14360,5276
|
|
20230621,092700,2554858840,14360,14380,14390,14350,3500
|
|
20230621,092600,2504569040,14380,14380,14400,14370,8175
|
|
20230621,092500,2386950590,14380,14360,14380,14360,12732
|
|
20230621,092400,2203980370,14380,14330,14380,14320,11721
|
|
20230621,092300,2035728590,14320,14300,14330,14300,6693
|
|
20230621,092200,1939857980,14300,14290,14330,14290,8054
|
|
20230621,092100,1824580970,14290,14270,14310,14270,5098
|
|
20230621,092000,1751700920,14270,14280,14300,14270,7647
|
|
20230621,091900,1642475000,14290,14270,14290,14260,3241
|
|
20230621,091800,1596199690,14270,14250,14270,14250,3072
|
|
20230621,091700,1552396960,14250,14260,14270,14250,3445
|
|
20230621,091600,1503264080,14260,14300,14300,14260,5090
|
|
20230621,091500,1430567460,14300,14300,14300,14280,2612
|
|
20230621,091400,1393233060,14300,14300,14310,14300,2954
|
|
20230621,091300,1350988140,14300,14270,14310,14260,14860
|
|
20230621,091200,1138562760,14260,14300,14300,14260,6803
|
|
20230621,091100,1041391840,14300,14250,14300,14240,15903
|
|
20230621,091000,814535450,14250,14260,14270,14240,10089
|
|
20230621,090900,670743190,14260,14250,14260,14220,6342
|
|
20230621,090800,580387090,14260,14210,14270,14200,12597
|
|
20230621,090700,400991900,14210,14180,14210,14180,1249
|
|
20230621,090600,383268610,14170,14170,14180,14170,1673
|
|
20230621,090500,359561880,14160,14160,14210,14150,4931
|
|
20230621,090400,289654670,14160,14160,14160,14140,2644
|
|
20230621,090300,252254060,14160,14150,14190,14150,2875
|
|
20230621,090200,211520930,14150,14130,14150,14130,1709
|
|
20230621,090100,187359300,14130,14120,14140,14100,6240
|
|
20230621,090000,99230230,14120,14140,14140,14120,5974
|