858 lines
42 KiB
CSV
858 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,231500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,231400,8561649655,2300,2300,2300,2300,0
|
|
20230621,231300,8561649655,2300,2300,2300,2300,0
|
|
20230621,231200,8561649655,2300,2300,2300,2300,0
|
|
20230621,231100,8561649655,2300,2300,2300,2300,0
|
|
20230621,231000,8561649655,2300,2300,2300,2300,0
|
|
20230621,230900,8561649655,2300,2300,2300,2300,0
|
|
20230621,230800,8561649655,2300,2300,2300,2300,0
|
|
20230621,230700,8561649655,2300,2300,2300,2300,0
|
|
20230621,230600,8561649655,2300,2300,2300,2300,0
|
|
20230621,230500,8561649655,2300,2300,2300,2300,0
|
|
20230621,230400,8561649655,2300,2300,2300,2300,0
|
|
20230621,230300,8561649655,2300,2300,2300,2300,0
|
|
20230621,230200,8561649655,2300,2300,2300,2300,0
|
|
20230621,230100,8561649655,2300,2300,2300,2300,0
|
|
20230621,230000,8561649655,2300,2300,2300,2300,0
|
|
20230621,225900,8561649655,2300,2300,2300,2300,0
|
|
20230621,225800,8561649655,2300,2300,2300,2300,0
|
|
20230621,225700,8561649655,2300,2300,2300,2300,0
|
|
20230621,225600,8561649655,2300,2300,2300,2300,0
|
|
20230621,225500,8561649655,2300,2300,2300,2300,0
|
|
20230621,225400,8561649655,2300,2300,2300,2300,0
|
|
20230621,225300,8561649655,2300,2300,2300,2300,0
|
|
20230621,225200,8561649655,2300,2300,2300,2300,0
|
|
20230621,225100,8561649655,2300,2300,2300,2300,0
|
|
20230621,225000,8561649655,2300,2300,2300,2300,0
|
|
20230621,224900,8561649655,2300,2300,2300,2300,0
|
|
20230621,224800,8561649655,2300,2300,2300,2300,0
|
|
20230621,224700,8561649655,2300,2300,2300,2300,0
|
|
20230621,224600,8561649655,2300,2300,2300,2300,0
|
|
20230621,224500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,224400,8561649655,2300,2300,2300,2300,0
|
|
20230621,224300,8561649655,2300,2300,2300,2300,0
|
|
20230621,224200,8561649655,2300,2300,2300,2300,0
|
|
20230621,224100,8561649655,2300,2300,2300,2300,0
|
|
20230621,224000,8561649655,2300,2300,2300,2300,0
|
|
20230621,223900,8561649655,2300,2300,2300,2300,0
|
|
20230621,223800,8561649655,2300,2300,2300,2300,0
|
|
20230621,223700,8561649655,2300,2300,2300,2300,0
|
|
20230621,223600,8561649655,2300,2300,2300,2300,0
|
|
20230621,223500,8561649655,2300,2300,2300,2300,0
|
|
20230621,223400,8561649655,2300,2300,2300,2300,0
|
|
20230621,223300,8561649655,2300,2300,2300,2300,0
|
|
20230621,223200,8561649655,2300,2300,2300,2300,0
|
|
20230621,223100,8561649655,2300,2300,2300,2300,0
|
|
20230621,223000,8561649655,2300,2300,2300,2300,0
|
|
20230621,222900,8561649655,2300,2300,2300,2300,0
|
|
20230621,222800,8561649655,2300,2300,2300,2300,0
|
|
20230621,222700,8561649655,2300,2300,2300,2300,0
|
|
20230621,222600,8561649655,2300,2300,2300,2300,0
|
|
20230621,222500,8561649655,2300,2300,2300,2300,0
|
|
20230621,222400,8561649655,2300,2300,2300,2300,0
|
|
20230621,222300,8561649655,2300,2300,2300,2300,0
|
|
20230621,222200,8561649655,2300,2300,2300,2300,0
|
|
20230621,222100,8561649655,2300,2300,2300,2300,0
|
|
20230621,222000,8561649655,2300,2300,2300,2300,0
|
|
20230621,221900,8561649655,2300,2300,2300,2300,0
|
|
20230621,221800,8561649655,2300,2300,2300,2300,0
|
|
20230621,221700,8561649655,2300,2300,2300,2300,0
|
|
20230621,221600,8561649655,2300,2300,2300,2300,0
|
|
20230621,221500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,221400,8561649655,2300,2300,2300,2300,0
|
|
20230621,221300,8561649655,2300,2300,2300,2300,0
|
|
20230621,221200,8561649655,2300,2300,2300,2300,0
|
|
20230621,221100,8561649655,2300,2300,2300,2300,0
|
|
20230621,221000,8561649655,2300,2300,2300,2300,0
|
|
20230621,220900,8561649655,2300,2300,2300,2300,0
|
|
20230621,220800,8561649655,2300,2300,2300,2300,0
|
|
20230621,220700,8561649655,2300,2300,2300,2300,0
|
|
20230621,220600,8561649655,2300,2300,2300,2300,0
|
|
20230621,220500,8561649655,2300,2300,2300,2300,0
|
|
20230621,220400,8561649655,2300,2300,2300,2300,0
|
|
20230621,220300,8561649655,2300,2300,2300,2300,0
|
|
20230621,220200,8561649655,2300,2300,2300,2300,0
|
|
20230621,220100,8561649655,2300,2300,2300,2300,0
|
|
20230621,220000,8561649655,2300,2300,2300,2300,0
|
|
20230621,215900,8561649655,2300,2300,2300,2300,0
|
|
20230621,215800,8561649655,2300,2300,2300,2300,0
|
|
20230621,215700,8561649655,2300,2300,2300,2300,0
|
|
20230621,215600,8561649655,2300,2300,2300,2300,0
|
|
20230621,215500,8561649655,2300,2300,2300,2300,0
|
|
20230621,215400,8561649655,2300,2300,2300,2300,0
|
|
20230621,215300,8561649655,2300,2300,2300,2300,0
|
|
20230621,215200,8561649655,2300,2300,2300,2300,0
|
|
20230621,215100,8561649655,2300,2300,2300,2300,0
|
|
20230621,215000,8561649655,2300,2300,2300,2300,0
|
|
20230621,214900,8561649655,2300,2300,2300,2300,0
|
|
20230621,214800,8561649655,2300,2300,2300,2300,0
|
|
20230621,214700,8561649655,2300,2300,2300,2300,0
|
|
20230621,214600,8561649655,2300,2300,2300,2300,0
|
|
20230621,214500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,214400,8561649655,2300,2300,2300,2300,0
|
|
20230621,214300,8561649655,2300,2300,2300,2300,0
|
|
20230621,214200,8561649655,2300,2300,2300,2300,0
|
|
20230621,214100,8561649655,2300,2300,2300,2300,0
|
|
20230621,214000,8561649655,2300,2300,2300,2300,0
|
|
20230621,213900,8561649655,2300,2300,2300,2300,0
|
|
20230621,213800,8561649655,2300,2300,2300,2300,0
|
|
20230621,213700,8561649655,2300,2300,2300,2300,0
|
|
20230621,213600,8561649655,2300,2300,2300,2300,0
|
|
20230621,213500,8561649655,2300,2300,2300,2300,0
|
|
20230621,213400,8561649655,2300,2300,2300,2300,0
|
|
20230621,213300,8561649655,2300,2300,2300,2300,0
|
|
20230621,213200,8561649655,2300,2300,2300,2300,0
|
|
20230621,213100,8561649655,2300,2300,2300,2300,0
|
|
20230621,213000,8561649655,2300,2300,2300,2300,0
|
|
20230621,212900,8561649655,2300,2300,2300,2300,0
|
|
20230621,212800,8561649655,2300,2300,2300,2300,0
|
|
20230621,212700,8561649655,2300,2300,2300,2300,0
|
|
20230621,212600,8561649655,2300,2300,2300,2300,0
|
|
20230621,212500,8561649655,2300,2300,2300,2300,0
|
|
20230621,212400,8561649655,2300,2300,2300,2300,0
|
|
20230621,212300,8561649655,2300,2300,2300,2300,0
|
|
20230621,212200,8561649655,2300,2300,2300,2300,0
|
|
20230621,212100,8561649655,2300,2300,2300,2300,0
|
|
20230621,212000,8561649655,2300,2300,2300,2300,0
|
|
20230621,211900,8561649655,2300,2300,2300,2300,0
|
|
20230621,211800,8561649655,2300,2300,2300,2300,0
|
|
20230621,211700,8561649655,2300,2300,2300,2300,0
|
|
20230621,211600,8561649655,2300,2300,2300,2300,0
|
|
20230621,211500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,211400,8561649655,2300,2300,2300,2300,0
|
|
20230621,211300,8561649655,2300,2300,2300,2300,0
|
|
20230621,211200,8561649655,2300,2300,2300,2300,0
|
|
20230621,211100,8561649655,2300,2300,2300,2300,0
|
|
20230621,211000,8561649655,2300,2300,2300,2300,0
|
|
20230621,210900,8561649655,2300,2300,2300,2300,0
|
|
20230621,210800,8561649655,2300,2300,2300,2300,0
|
|
20230621,210700,8561649655,2300,2300,2300,2300,0
|
|
20230621,210600,8561649655,2300,2300,2300,2300,0
|
|
20230621,210500,8561649655,2300,2300,2300,2300,0
|
|
20230621,210400,8561649655,2300,2300,2300,2300,0
|
|
20230621,210300,8561649655,2300,2300,2300,2300,0
|
|
20230621,210200,8561649655,2300,2300,2300,2300,0
|
|
20230621,210100,8561649655,2300,2300,2300,2300,0
|
|
20230621,210000,8561649655,2300,2300,2300,2300,0
|
|
20230621,205900,8561649655,2300,2300,2300,2300,0
|
|
20230621,205800,8561649655,2300,2300,2300,2300,0
|
|
20230621,205700,8561649655,2300,2300,2300,2300,0
|
|
20230621,205600,8561649655,2300,2300,2300,2300,0
|
|
20230621,205500,8561649655,2300,2300,2300,2300,0
|
|
20230621,205400,8561649655,2300,2300,2300,2300,0
|
|
20230621,205300,8561649655,2300,2300,2300,2300,0
|
|
20230621,205200,8561649655,2300,2300,2300,2300,0
|
|
20230621,205100,8561649655,2300,2300,2300,2300,0
|
|
20230621,205000,8561649655,2300,2300,2300,2300,0
|
|
20230621,204900,8561649655,2300,2300,2300,2300,0
|
|
20230621,204800,8561649655,2300,2300,2300,2300,0
|
|
20230621,204700,8561649655,2300,2300,2300,2300,0
|
|
20230621,204600,8561649655,2300,2300,2300,2300,0
|
|
20230621,204500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,204400,8561649655,2300,2300,2300,2300,0
|
|
20230621,204300,8561649655,2300,2300,2300,2300,0
|
|
20230621,204200,8561649655,2300,2300,2300,2300,0
|
|
20230621,204100,8561649655,2300,2300,2300,2300,0
|
|
20230621,204000,8561649655,2300,2300,2300,2300,0
|
|
20230621,203900,8561649655,2300,2300,2300,2300,0
|
|
20230621,203800,8561649655,2300,2300,2300,2300,0
|
|
20230621,203700,8561649655,2300,2300,2300,2300,0
|
|
20230621,203600,8561649655,2300,2300,2300,2300,0
|
|
20230621,203500,8561649655,2300,2300,2300,2300,0
|
|
20230621,203400,8561649655,2300,2300,2300,2300,0
|
|
20230621,203300,8561649655,2300,2300,2300,2300,0
|
|
20230621,203200,8561649655,2300,2300,2300,2300,0
|
|
20230621,203100,8561649655,2300,2300,2300,2300,0
|
|
20230621,203000,8561649655,2300,2300,2300,2300,0
|
|
20230621,202900,8561649655,2300,2300,2300,2300,0
|
|
20230621,202800,8561649655,2300,2300,2300,2300,0
|
|
20230621,202700,8561649655,2300,2300,2300,2300,0
|
|
20230621,202600,8561649655,2300,2300,2300,2300,0
|
|
20230621,202500,8561649655,2300,2300,2300,2300,0
|
|
20230621,202400,8561649655,2300,2300,2300,2300,0
|
|
20230621,202300,8561649655,2300,2300,2300,2300,0
|
|
20230621,202200,8561649655,2300,2300,2300,2300,0
|
|
20230621,202100,8561649655,2300,2300,2300,2300,0
|
|
20230621,202000,8561649655,2300,2300,2300,2300,0
|
|
20230621,201900,8561649655,2300,2300,2300,2300,0
|
|
20230621,201800,8561649655,2300,2300,2300,2300,0
|
|
20230621,201700,8561649655,2300,2300,2300,2300,0
|
|
20230621,201600,8561649655,2300,2300,2300,2300,0
|
|
20230621,201500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,201400,8561649655,2300,2300,2300,2300,0
|
|
20230621,201300,8561649655,2300,2300,2300,2300,0
|
|
20230621,201200,8561649655,2300,2300,2300,2300,0
|
|
20230621,201100,8561649655,2300,2300,2300,2300,0
|
|
20230621,201000,8561649655,2300,2300,2300,2300,0
|
|
20230621,200900,8561649655,2300,2300,2300,2300,0
|
|
20230621,200800,8561649655,2300,2300,2300,2300,0
|
|
20230621,200700,8561649655,2300,2300,2300,2300,0
|
|
20230621,200600,8561649655,2300,2300,2300,2300,0
|
|
20230621,200500,8561649655,2300,2300,2300,2300,0
|
|
20230621,200400,8561649655,2300,2300,2300,2300,0
|
|
20230621,200300,8561649655,2300,2300,2300,2300,0
|
|
20230621,200200,8561649655,2300,2300,2300,2300,0
|
|
20230621,200100,8561649655,2300,2300,2300,2300,0
|
|
20230621,200000,8561649655,2300,2300,2300,2300,0
|
|
20230621,195900,8561649655,2300,2300,2300,2300,0
|
|
20230621,195800,8561649655,2300,2300,2300,2300,0
|
|
20230621,195700,8561649655,2300,2300,2300,2300,0
|
|
20230621,195600,8561649655,2300,2300,2300,2300,0
|
|
20230621,195500,8561649655,2300,2300,2300,2300,0
|
|
20230621,195400,8561649655,2300,2300,2300,2300,0
|
|
20230621,195300,8561649655,2300,2300,2300,2300,0
|
|
20230621,195200,8561649655,2300,2300,2300,2300,0
|
|
20230621,195100,8561649655,2300,2300,2300,2300,0
|
|
20230621,195000,8561649655,2300,2300,2300,2300,0
|
|
20230621,194900,8561649655,2300,2300,2300,2300,0
|
|
20230621,194800,8561649655,2300,2300,2300,2300,0
|
|
20230621,194700,8561649655,2300,2300,2300,2300,0
|
|
20230621,194600,8561649655,2300,2300,2300,2300,0
|
|
20230621,194500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,194400,8561649655,2300,2300,2300,2300,0
|
|
20230621,194300,8561649655,2300,2300,2300,2300,0
|
|
20230621,194200,8561649655,2300,2300,2300,2300,0
|
|
20230621,194100,8561649655,2300,2300,2300,2300,0
|
|
20230621,194000,8561649655,2300,2300,2300,2300,0
|
|
20230621,193900,8561649655,2300,2300,2300,2300,0
|
|
20230621,193800,8561649655,2300,2300,2300,2300,0
|
|
20230621,193700,8561649655,2300,2300,2300,2300,0
|
|
20230621,193600,8561649655,2300,2300,2300,2300,0
|
|
20230621,193500,8561649655,2300,2300,2300,2300,0
|
|
20230621,193400,8561649655,2300,2300,2300,2300,0
|
|
20230621,193300,8561649655,2300,2300,2300,2300,0
|
|
20230621,193200,8561649655,2300,2300,2300,2300,0
|
|
20230621,193100,8561649655,2300,2300,2300,2300,0
|
|
20230621,193000,8561649655,2300,2300,2300,2300,0
|
|
20230621,192900,8561649655,2300,2300,2300,2300,0
|
|
20230621,192800,8561649655,2300,2300,2300,2300,0
|
|
20230621,192700,8561649655,2300,2300,2300,2300,0
|
|
20230621,192600,8561649655,2300,2300,2300,2300,0
|
|
20230621,192500,8561649655,2300,2300,2300,2300,0
|
|
20230621,192400,8561649655,2300,2300,2300,2300,0
|
|
20230621,192300,8561649655,2300,2300,2300,2300,0
|
|
20230621,192200,8561649655,2300,2300,2300,2300,0
|
|
20230621,192100,8561649655,2300,2300,2300,2300,0
|
|
20230621,192000,8561649655,2300,2300,2300,2300,0
|
|
20230621,191900,8561649655,2300,2300,2300,2300,0
|
|
20230621,191800,8561649655,2300,2300,2300,2300,0
|
|
20230621,191700,8561649655,2300,2300,2300,2300,0
|
|
20230621,191600,8561649655,2300,2300,2300,2300,0
|
|
20230621,191500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,191400,8561649655,2300,2300,2300,2300,0
|
|
20230621,191300,8561649655,2300,2300,2300,2300,0
|
|
20230621,191200,8561649655,2300,2300,2300,2300,0
|
|
20230621,191100,8561649655,2300,2300,2300,2300,0
|
|
20230621,191000,8561649655,2300,2300,2300,2300,0
|
|
20230621,190900,8561649655,2300,2300,2300,2300,0
|
|
20230621,190800,8561649655,2300,2300,2300,2300,0
|
|
20230621,190700,8561649655,2300,2300,2300,2300,0
|
|
20230621,190600,8561649655,2300,2300,2300,2300,0
|
|
20230621,190500,8561649655,2300,2300,2300,2300,0
|
|
20230621,190400,8561649655,2300,2300,2300,2300,0
|
|
20230621,190300,8561649655,2300,2300,2300,2300,0
|
|
20230621,190200,8561649655,2300,2300,2300,2300,0
|
|
20230621,190100,8561649655,2300,2300,2300,2300,0
|
|
20230621,190000,8561649655,2300,2300,2300,2300,0
|
|
20230621,185900,8561649655,2300,2300,2300,2300,0
|
|
20230621,185800,8561649655,2300,2300,2300,2300,0
|
|
20230621,185700,8561649655,2300,2300,2300,2300,0
|
|
20230621,185600,8561649655,2300,2300,2300,2300,0
|
|
20230621,185500,8561649655,2300,2300,2300,2300,0
|
|
20230621,185400,8561649655,2300,2300,2300,2300,0
|
|
20230621,185300,8561649655,2300,2300,2300,2300,0
|
|
20230621,185200,8561649655,2300,2300,2300,2300,0
|
|
20230621,185100,8561649655,2300,2300,2300,2300,0
|
|
20230621,185000,8561649655,2300,2300,2300,2300,0
|
|
20230621,184900,8561649655,2300,2300,2300,2300,0
|
|
20230621,184800,8561649655,2300,2300,2300,2300,0
|
|
20230621,184700,8561649655,2300,2300,2300,2300,0
|
|
20230621,184600,8561649655,2300,2300,2300,2300,0
|
|
20230621,184500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,184400,8561649655,2300,2300,2300,2300,0
|
|
20230621,184300,8561649655,2300,2300,2300,2300,0
|
|
20230621,184200,8561649655,2300,2300,2300,2300,0
|
|
20230621,184100,8561649655,2300,2300,2300,2300,0
|
|
20230621,184000,8561649655,2300,2300,2300,2300,0
|
|
20230621,183900,8561649655,2300,2300,2300,2300,0
|
|
20230621,183800,8561649655,2300,2300,2300,2300,0
|
|
20230621,183700,8561649655,2300,2300,2300,2300,0
|
|
20230621,183600,8561649655,2300,2300,2300,2300,0
|
|
20230621,183500,8561649655,2300,2300,2300,2300,0
|
|
20230621,183400,8561649655,2300,2300,2300,2300,0
|
|
20230621,183300,8561649655,2300,2300,2300,2300,0
|
|
20230621,183200,8561649655,2300,2300,2300,2300,0
|
|
20230621,183100,8561649655,2300,2300,2300,2300,0
|
|
20230621,183000,8561649655,2300,2300,2300,2300,0
|
|
20230621,182900,8561649655,2300,2300,2300,2300,0
|
|
20230621,182800,8561649655,2300,2300,2300,2300,0
|
|
20230621,182700,8561649655,2300,2300,2300,2300,0
|
|
20230621,182600,8561649655,2300,2300,2300,2300,0
|
|
20230621,182500,8561649655,2300,2300,2300,2300,0
|
|
20230621,182400,8561649655,2300,2300,2300,2300,0
|
|
20230621,182300,8561649655,2300,2300,2300,2300,0
|
|
20230621,182200,8561649655,2300,2300,2300,2300,0
|
|
20230621,182100,8561649655,2300,2300,2300,2300,0
|
|
20230621,182000,8561649655,2300,2300,2300,2300,0
|
|
20230621,181900,8561649655,2300,2300,2300,2300,0
|
|
20230621,181800,8561649655,2300,2300,2300,2300,0
|
|
20230621,181700,8561649655,2300,2300,2300,2300,0
|
|
20230621,181600,8561649655,2300,2300,2300,2300,0
|
|
20230621,181500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,181400,8561649655,2300,2300,2300,2300,0
|
|
20230621,181300,8561649655,2300,2300,2300,2300,0
|
|
20230621,181200,8561649655,2300,2300,2300,2300,0
|
|
20230621,181100,8561649655,2300,2300,2300,2300,0
|
|
20230621,181000,8561649655,2300,2300,2300,2300,0
|
|
20230621,180900,8561649655,2300,2300,2300,2300,0
|
|
20230621,180800,8561649655,2300,2300,2300,2300,0
|
|
20230621,180700,8561649655,2300,2300,2300,2300,0
|
|
20230621,180600,8561649655,2300,2300,2300,2300,0
|
|
20230621,180500,8561649655,2300,2300,2300,2300,0
|
|
20230621,180400,8561649655,2300,2300,2300,2300,0
|
|
20230621,180300,8561649655,2300,2300,2300,2300,0
|
|
20230621,180200,8561649655,2300,2300,2300,2300,0
|
|
20230621,180100,8561649655,2300,2300,2300,2300,0
|
|
20230621,180000,8561649655,2300,2300,2300,2300,0
|
|
20230621,175900,8561649655,2300,2300,2300,2300,0
|
|
20230621,175800,8561649655,2300,2300,2300,2300,0
|
|
20230621,175700,8561649655,2300,2300,2300,2300,0
|
|
20230621,175600,8561649655,2300,2300,2300,2300,0
|
|
20230621,175500,8561649655,2300,2300,2300,2300,0
|
|
20230621,175400,8561649655,2300,2300,2300,2300,0
|
|
20230621,175300,8561649655,2300,2300,2300,2300,0
|
|
20230621,175200,8561649655,2300,2300,2300,2300,0
|
|
20230621,175100,8561649655,2300,2300,2300,2300,0
|
|
20230621,175000,8561649655,2300,2300,2300,2300,0
|
|
20230621,174900,8561649655,2300,2300,2300,2300,0
|
|
20230621,174800,8561649655,2300,2300,2300,2300,0
|
|
20230621,174700,8561649655,2300,2300,2300,2300,0
|
|
20230621,174600,8561649655,2300,2300,2300,2300,0
|
|
20230621,174500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,174400,8561649655,2300,2300,2300,2300,0
|
|
20230621,174300,8561649655,2300,2300,2300,2300,0
|
|
20230621,174200,8561649655,2300,2300,2300,2300,0
|
|
20230621,174100,8561649655,2300,2300,2300,2300,0
|
|
20230621,174000,8561649655,2300,2300,2300,2300,0
|
|
20230621,173900,8561649655,2300,2300,2300,2300,0
|
|
20230621,173800,8561649655,2300,2300,2300,2300,0
|
|
20230621,173700,8561649655,2300,2300,2300,2300,0
|
|
20230621,173600,8561649655,2300,2300,2300,2300,0
|
|
20230621,173500,8561649655,2300,2300,2300,2300,0
|
|
20230621,173400,8561649655,2300,2300,2300,2300,0
|
|
20230621,173300,8561649655,2300,2300,2300,2300,0
|
|
20230621,173200,8561649655,2300,2300,2300,2300,0
|
|
20230621,173100,8561649655,2300,2300,2300,2300,0
|
|
20230621,173000,8561649655,2300,2300,2300,2300,0
|
|
20230621,172900,8561649655,2300,2300,2300,2300,0
|
|
20230621,172800,8561649655,2300,2300,2300,2300,0
|
|
20230621,172700,8561649655,2300,2300,2300,2300,0
|
|
20230621,172600,8561649655,2300,2300,2300,2300,0
|
|
20230621,172500,8561649655,2300,2300,2300,2300,0
|
|
20230621,172400,8561649655,2300,2300,2300,2300,0
|
|
20230621,172300,8561649655,2300,2300,2300,2300,0
|
|
20230621,172200,8561649655,2300,2300,2300,2300,0
|
|
20230621,172100,8561649655,2300,2300,2300,2300,0
|
|
20230621,172000,8561649655,2300,2300,2300,2300,0
|
|
20230621,171900,8561649655,2300,2300,2300,2300,0
|
|
20230621,171800,8561649655,2300,2300,2300,2300,0
|
|
20230621,171700,8561649655,2300,2300,2300,2300,0
|
|
20230621,171600,8561649655,2300,2300,2300,2300,0
|
|
20230621,171500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,171400,8561649655,2300,2300,2300,2300,0
|
|
20230621,171300,8561649655,2300,2300,2300,2300,0
|
|
20230621,171200,8561649655,2300,2300,2300,2300,0
|
|
20230621,171100,8561649655,2300,2300,2300,2300,0
|
|
20230621,171000,8561649655,2300,2300,2300,2300,0
|
|
20230621,170900,8561649655,2300,2300,2300,2300,0
|
|
20230621,170800,8561649655,2300,2300,2300,2300,0
|
|
20230621,170700,8561649655,2300,2300,2300,2300,0
|
|
20230621,170600,8561649655,2300,2300,2300,2300,0
|
|
20230621,170500,8561649655,2300,2300,2300,2300,0
|
|
20230621,170400,8561649655,2300,2300,2300,2300,0
|
|
20230621,170300,8561649655,2300,2300,2300,2300,0
|
|
20230621,170200,8561649655,2300,2300,2300,2300,0
|
|
20230621,170100,8561649655,2300,2300,2300,2300,0
|
|
20230621,170000,8561649655,2300,2300,2300,2300,0
|
|
20230621,165900,8561649655,2300,2300,2300,2300,0
|
|
20230621,165800,8561649655,2300,2300,2300,2300,0
|
|
20230621,165700,8561649655,2300,2300,2300,2300,0
|
|
20230621,165600,8561649655,2300,2300,2300,2300,0
|
|
20230621,165500,8561649655,2300,2300,2300,2300,0
|
|
20230621,165400,8561649655,2300,2300,2300,2300,0
|
|
20230621,165300,8561649655,2300,2300,2300,2300,0
|
|
20230621,165200,8561649655,2300,2300,2300,2300,0
|
|
20230621,165100,8561649655,2300,2300,2300,2300,0
|
|
20230621,165000,8561649655,2300,2300,2300,2300,0
|
|
20230621,164900,8561649655,2300,2300,2300,2300,0
|
|
20230621,164800,8561649655,2300,2300,2300,2300,0
|
|
20230621,164700,8561649655,2300,2300,2300,2300,0
|
|
20230621,164600,8561649655,2300,2300,2300,2300,0
|
|
20230621,164500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,164400,8561649655,2300,2300,2300,2300,0
|
|
20230621,164300,8561649655,2300,2300,2300,2300,0
|
|
20230621,164200,8561649655,2300,2300,2300,2300,0
|
|
20230621,164100,8561649655,2300,2300,2300,2300,0
|
|
20230621,164000,8561649655,2300,2300,2300,2300,0
|
|
20230621,163900,8561649655,2300,2300,2300,2300,0
|
|
20230621,163800,8561649655,2300,2300,2300,2300,0
|
|
20230621,163700,8561649655,2300,2300,2300,2300,0
|
|
20230621,163600,8561649655,2300,2300,2300,2300,0
|
|
20230621,163500,8561649655,2300,2300,2300,2300,0
|
|
20230621,163400,8561649655,2300,2300,2300,2300,0
|
|
20230621,163300,8561649655,2300,2300,2300,2300,0
|
|
20230621,163200,8561649655,2300,2300,2300,2300,0
|
|
20230621,163100,8561649655,2300,2300,2300,2300,0
|
|
20230621,163000,8561649655,2300,2300,2300,2300,0
|
|
20230621,162900,8561649655,2300,2300,2300,2300,0
|
|
20230621,162800,8561649655,2300,2300,2300,2300,0
|
|
20230621,162700,8561649655,2300,2300,2300,2300,0
|
|
20230621,162600,8561649655,2300,2300,2300,2300,0
|
|
20230621,162500,8561649655,2300,2300,2300,2300,0
|
|
20230621,162400,8561649655,2300,2300,2300,2300,0
|
|
20230621,162300,8561649655,2300,2300,2300,2300,0
|
|
20230621,162200,8561649655,2300,2300,2300,2300,0
|
|
20230621,162100,8561649655,2300,2300,2300,2300,0
|
|
20230621,162000,8561649655,2300,2300,2300,2300,0
|
|
20230621,161900,8561649655,2300,2300,2300,2300,0
|
|
20230621,161800,8561649655,2300,2300,2300,2300,0
|
|
20230621,161700,8561649655,2300,2300,2300,2300,0
|
|
20230621,161600,8561649655,2300,2300,2300,2300,0
|
|
20230621,161500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,161400,8561649655,2300,2300,2300,2300,0
|
|
20230621,161300,8561649655,2300,2300,2300,2300,0
|
|
20230621,161200,8561649655,2300,2300,2300,2300,0
|
|
20230621,161100,8561649655,2300,2300,2300,2300,0
|
|
20230621,161000,8561649655,2300,2300,2300,2300,0
|
|
20230621,160900,8561649655,2300,2300,2300,2300,0
|
|
20230621,160800,8561649655,2300,2300,2300,2300,0
|
|
20230621,160700,8561649655,2300,2300,2300,2300,0
|
|
20230621,160600,8561649655,2300,2300,2300,2300,0
|
|
20230621,160500,8561649655,2300,2300,2300,2300,0
|
|
20230621,160400,8561649655,2300,2300,2300,2300,0
|
|
20230621,160300,8561649655,2300,2300,2300,2300,0
|
|
20230621,160200,8561649655,2300,2300,2300,2300,0
|
|
20230621,160100,8561649655,2300,2300,2300,2300,0
|
|
20230621,160000,8561649655,2300,2300,2300,2300,0
|
|
20230621,155900,8561649655,2300,2300,2300,2300,0
|
|
20230621,155800,8561649655,2300,2300,2300,2300,0
|
|
20230621,155700,8561649655,2300,2300,2300,2300,0
|
|
20230621,155600,8561649655,2300,2300,2300,2300,0
|
|
20230621,155500,8561649655,2300,2300,2300,2300,0
|
|
20230621,155400,8561649655,2300,2300,2300,2300,0
|
|
20230621,155300,8561649655,2300,2300,2300,2300,0
|
|
20230621,155200,8561649655,2300,2300,2300,2300,0
|
|
20230621,155100,8561649655,2300,2300,2300,2300,0
|
|
20230621,155000,8561649655,2300,2300,2300,2300,0
|
|
20230621,154900,8561649655,2300,2300,2300,2300,0
|
|
20230621,154800,8561649655,2300,2300,2300,2300,0
|
|
20230621,154700,8561649655,2300,2300,2300,2300,0
|
|
20230621,154600,8561649655,2300,2300,2300,2300,0
|
|
20230621,154500,8561649655,2300,2300,2300,2300,74026
|
|
20230621,154400,8561649655,2300,2300,2300,2300,0
|
|
20230621,154300,8561649655,2300,2300,2300,2300,0
|
|
20230621,154200,8561649655,2300,2300,2300,2300,0
|
|
20230621,154100,8561649655,2300,2300,2300,2300,0
|
|
20230621,154000,8561649655,2300,2300,2300,2300,0
|
|
20230621,153900,8561649655,2300,2300,2300,2300,0
|
|
20230621,153800,8561649655,2300,2300,2300,2300,0
|
|
20230621,153700,8561649655,2300,2300,2300,2300,0
|
|
20230621,153600,8561649655,2300,2300,2300,2300,0
|
|
20230621,153500,8561649655,2300,2300,2300,2300,0
|
|
20230621,153400,8561649655,2300,2300,2300,2300,0
|
|
20230621,153300,8561649655,2300,2300,2300,2300,0
|
|
20230621,153200,8561649655,2300,2300,2300,2300,0
|
|
20230621,153100,8561649655,2300,2300,2300,2300,0
|
|
20230621,153000,8561649655,2300,2300,2300,2300,74026
|
|
20230621,152900,8391389855,2295,2295,2295,2295,0
|
|
20230621,152800,8391389855,2295,2295,2295,2295,0
|
|
20230621,152700,8391389855,2295,2295,2295,2295,0
|
|
20230621,152600,8391389855,2295,2295,2295,2295,0
|
|
20230621,152500,8391389855,2295,2295,2295,2295,0
|
|
20230621,152400,8391389855,2295,2295,2295,2295,0
|
|
20230621,152300,8391389855,2295,2295,2295,2295,0
|
|
20230621,152200,8391389855,2295,2295,2295,2295,0
|
|
20230621,152100,8391389855,2295,2295,2295,2295,0
|
|
20230621,152000,8391389855,2295,2295,2295,2295,0
|
|
20230621,151900,8391389855,2295,2295,2300,2285,44668
|
|
20230621,151800,8288964605,2295,2280,2295,2280,17306
|
|
20230621,151700,8249365890,2275,2270,2285,2265,21756
|
|
20230621,151600,8199865695,2265,2275,2275,2265,17958
|
|
20230621,151500,8159131785,2275,2265,2275,2265,31819
|
|
20230621,151400,8086919655,2265,2245,2270,2245,42866
|
|
20230621,151300,7990119665,2245,2240,2245,2235,4882
|
|
20230621,151200,7979179485,2240,2235,2240,2235,1082
|
|
20230621,151100,7976760460,2240,2240,2240,2240,1289
|
|
20230621,151000,7973873100,2240,2245,2245,2240,7100
|
|
20230621,150900,7957968995,2245,2245,2245,2240,5197
|
|
20230621,150800,7946315095,2245,2240,2245,2240,6011
|
|
20230621,150700,7932845450,2240,2245,2245,2240,4671
|
|
20230621,150600,7922382325,2240,2245,2245,2240,2714
|
|
20230621,150500,7916291895,2245,2245,2245,2240,336
|
|
20230621,150400,7915538375,2250,2245,2255,2240,6956
|
|
20230621,150300,7899878280,2245,2245,2245,2245,354
|
|
20230621,150200,7899083550,2245,2245,2245,2240,1971
|
|
20230621,150100,7894659025,2240,2240,2240,2240,1153
|
|
20230621,150000,7892076305,2240,2235,2240,2235,13520
|
|
20230621,145900,7861807485,2235,2240,2240,2235,4311
|
|
20230621,145800,7852172340,2240,2245,2245,2235,4462
|
|
20230621,145700,7842177570,2240,2240,2245,2240,5364
|
|
20230621,145600,7830140210,2240,2240,2245,2240,545
|
|
20230621,145500,7828916905,2240,2250,2250,2235,974
|
|
20230621,145400,7826738240,2245,2240,2245,2235,4006
|
|
20230621,145300,7817746760,2250,2240,2250,2240,531
|
|
20230621,145200,7816556095,2240,2240,2245,2230,10132
|
|
20230621,145100,7793923610,2240,2240,2240,2235,13112
|
|
20230621,145000,7764617730,2240,2240,2240,2240,17
|
|
20230621,144900,7764579650,2240,2240,2245,2235,3503
|
|
20230621,144800,7756732930,2240,2240,2245,2240,5124
|
|
20230621,144700,7745245160,2245,2240,2245,2240,1053
|
|
20230621,144600,7742886435,2240,2240,2240,2235,4022
|
|
20230621,144500,7733877160,2240,2240,2240,2240,978
|
|
20230621,144400,7731686440,2240,2240,2245,2240,3321
|
|
20230621,144300,7724247020,2235,2235,2240,2235,18887
|
|
20230621,144200,7682034500,2240,2245,2245,2235,8812
|
|
20230621,144100,7662305605,2240,2245,2245,2240,313
|
|
20230621,144000,7661603430,2245,2245,2245,2245,300
|
|
20230621,143900,7660929930,2240,2240,2245,2240,1523
|
|
20230621,143800,7657518400,2240,2240,2245,2240,2103
|
|
20230621,143700,7652807675,2245,2240,2245,2240,292
|
|
20230621,143600,7652153390,2240,2245,2245,2240,3944
|
|
20230621,143500,7643303050,2245,2250,2250,2245,1223
|
|
20230621,143400,7640557360,2250,2250,2250,2250,56
|
|
20230621,143300,7640431360,2250,2245,2250,2245,404
|
|
20230621,143200,7639523120,2245,2245,2245,2245,864
|
|
20230621,143100,7637583440,2250,2250,2250,2250,607
|
|
20230621,143000,7636217690,2250,2250,2250,2250,1503
|
|
20230621,142900,7632835940,2250,2250,2250,2250,27
|
|
20230621,142800,7632775190,2250,2245,2250,2245,775
|
|
20230621,142700,7631034315,2245,2250,2260,2245,7804
|
|
20230621,142600,7613464350,2250,2245,2250,2245,5745
|
|
20230621,142500,7600544100,2245,2245,2245,2240,5526
|
|
20230621,142400,7588138265,2240,2235,2245,2235,2536
|
|
20230621,142300,7582451445,2235,2240,2245,2235,2838
|
|
20230621,142200,7576098025,2240,2250,2250,2235,15212
|
|
20230621,142100,7542037560,2250,2245,2250,2245,1155
|
|
20230621,142000,7539444510,2245,2245,2250,2245,344
|
|
20230621,141900,7538672225,2240,2240,2240,2240,14239
|
|
20230621,141800,7506776865,2240,2245,2250,2240,3374
|
|
20230621,141700,7499203045,2240,2245,2250,2240,7752
|
|
20230621,141600,7481816010,2245,2250,2250,2245,9070
|
|
20230621,141500,7461446010,2245,2245,2250,2245,1981
|
|
20230621,141400,7456993665,2250,2245,2250,2245,10129
|
|
20230621,141300,7434246015,2245,2250,2250,2245,12524
|
|
20230621,141200,7406068245,2255,2255,2260,2250,35876
|
|
20230621,141100,7325225340,2260,2260,2260,2260,5
|
|
20230621,141000,7325214040,2255,2255,2260,2255,313
|
|
20230621,140900,7324507415,2255,2255,2260,2255,52
|
|
20230621,140800,7324389905,2260,2255,2260,2255,7376
|
|
20230621,140700,7307750325,2250,2250,2255,2250,4258
|
|
20230621,140600,7298169075,2255,2260,2260,2255,2268
|
|
20230621,140500,7293054715,2255,2260,2260,2255,1824
|
|
20230621,140400,7288939095,2260,2260,2260,2260,400
|
|
20230621,140300,7288035095,2260,2260,2260,2260,2221
|
|
20230621,140200,7283015635,2255,2255,2265,2255,5564
|
|
20230621,140100,7270457065,2265,2265,2265,2250,36918
|
|
20230621,140000,7187247920,2265,2265,2265,2265,2567
|
|
20230621,135900,7181433665,2265,2255,2265,2255,4835
|
|
20230621,135800,7170510970,2260,2265,2270,2260,4410
|
|
20230621,135700,7160543050,2270,2265,2270,2265,1023
|
|
20230621,135600,7158225930,2265,2265,2270,2260,3217
|
|
20230621,135500,7150943160,2265,2260,2265,2255,4929
|
|
20230621,135400,7139809080,2260,2255,2260,2255,12060
|
|
20230621,135300,7112590085,2255,2260,2260,2255,10740
|
|
20230621,135200,7088357685,2260,2260,2260,2260,3036
|
|
20230621,135100,7081496325,2260,2260,2265,2255,15309
|
|
20230621,135000,7046899945,2265,2265,2265,2260,4501
|
|
20230621,134900,7036705880,2265,2265,2270,2265,3399
|
|
20230621,134800,7029006635,2265,2270,2270,2265,9897
|
|
20230621,134700,7006589890,2265,2270,2270,2265,329
|
|
20230621,134600,7005844695,2270,2275,2275,2270,9731
|
|
20230621,134500,6983755215,2275,2275,2275,2270,544
|
|
20230621,134400,6982517730,2275,2275,2275,2275,2
|
|
20230621,134300,6982513180,2265,2265,2275,2265,2257
|
|
20230621,134200,6977391665,2270,2270,2275,2270,5540
|
|
20230621,134100,6964815855,2275,2270,2275,2270,474
|
|
20230621,134000,6963739865,2265,2275,2275,2265,4478
|
|
20230621,133900,6953595785,2275,2270,2275,2270,7577
|
|
20230621,133800,6936395485,2270,2270,2275,2270,272
|
|
20230621,133700,6935778035,2275,2285,2285,2275,3033
|
|
20230621,133600,6928877940,2285,2270,2285,2265,5013
|
|
20230621,133500,6917485105,2275,2265,2275,2260,29063
|
|
20230621,133400,6851660400,2265,2265,2265,2255,10963
|
|
20230621,133300,6826868085,2265,2265,2265,2260,40634
|
|
20230621,133200,6735027895,2265,2280,2280,2265,23477
|
|
20230621,133100,6681773085,2280,2280,2280,2280,1507
|
|
20230621,133000,6678337125,2280,2280,2280,2280,697
|
|
20230621,132900,6676747965,2290,2290,2290,2280,1426
|
|
20230621,132800,6673485565,2280,2280,2290,2280,24
|
|
20230621,132700,6673430815,2285,2285,2290,2285,505
|
|
20230621,132600,6672276880,2280,2295,2295,2280,2807
|
|
20230621,132500,6665868945,2295,2290,2295,2290,3466
|
|
20230621,132400,6657920975,2290,2290,2290,2280,2241
|
|
20230621,132300,6652801085,2295,2295,2295,2295,13
|
|
20230621,132200,6652771250,2295,2280,2295,2280,433
|
|
20230621,132100,6651782690,2295,2280,2295,2280,11668
|
|
20230621,132000,6625057970,2290,2295,2295,2285,3563
|
|
20230621,131900,6616916235,2295,2290,2295,2290,2053
|
|
20230621,131800,6612209750,2290,2280,2295,2280,634
|
|
20230621,131700,6610759960,2295,2300,2300,2280,1207
|
|
20230621,131600,6607987880,2300,2295,2300,2290,1541
|
|
20230621,131500,6604458725,2295,2290,2295,2260,200805
|
|
20230621,131400,6148389730,2290,2290,2290,2290,0
|
|
20230621,131300,6148389730,2290,2295,2295,2290,1502
|
|
20230621,131200,6144945140,2290,2290,2300,2290,1354
|
|
20230621,131100,6141841460,2290,2300,2300,2290,2880
|
|
20230621,131000,6135239460,2300,2300,2300,2300,27
|
|
20230621,130900,6135177360,2300,2290,2300,2290,1011
|
|
20230621,130800,6132852070,2300,2295,2300,2290,617
|
|
20230621,130700,6131433065,2300,2290,2300,2290,1906
|
|
20230621,130600,6127066260,2295,2295,2295,2295,102
|
|
20230621,130500,6126832170,2305,2305,2305,2290,711
|
|
20230621,130400,6125203815,2305,2300,2305,2290,8434
|
|
20230621,130300,6105800635,2285,2290,2295,2285,4139
|
|
20230621,130200,6096321850,2290,2295,2295,2290,3980
|
|
20230621,130100,6087205445,2295,2300,2300,2295,7423
|
|
20230621,130000,6070153770,2295,2295,2295,2295,0
|
|
20230621,125900,6070153770,2295,2290,2295,2290,8010
|
|
20230621,125800,6051805570,2295,2295,2295,2295,1151
|
|
20230621,125700,6049164025,2290,2295,2295,2290,1719
|
|
20230621,125600,6045223810,2295,2300,2300,2295,1065
|
|
20230621,125500,6042774385,2300,2295,2300,2295,1623
|
|
20230621,125400,6039044850,2295,2300,2300,2295,3516
|
|
20230621,125300,6030960550,2300,2305,2305,2300,2316
|
|
20230621,125200,6025623250,2300,2300,2300,2300,7092
|
|
20230621,125100,6009311650,2300,2300,2300,2300,1009
|
|
20230621,125000,6006990950,2295,2295,2295,2295,4150
|
|
20230621,124900,5997466700,2300,2300,2300,2300,737
|
|
20230621,124800,5995771600,2305,2305,2305,2300,1234
|
|
20230621,124700,5992928930,2305,2305,2305,2300,854
|
|
20230621,124600,5990963725,2300,2305,2305,2300,6034
|
|
20230621,124500,5977085375,2300,2305,2305,2300,1856
|
|
20230621,124400,5972809035,2305,2305,2305,2300,4409
|
|
20230621,124300,5962648080,2305,2300,2305,2300,11893
|
|
20230621,124200,5935293180,2295,2300,2300,2295,2990
|
|
20230621,124100,5928431125,2300,2295,2300,2295,780
|
|
20230621,124000,5926641015,2295,2295,2295,2295,1218
|
|
20230621,123900,5923845705,2295,2300,2300,2295,8840
|
|
20230621,123800,5903552905,2295,2295,2300,2295,574
|
|
20230621,123700,5902235570,2300,2295,2300,2295,5216
|
|
20230621,123600,5890263930,2295,2295,2300,2295,1616
|
|
20230621,123500,5886550210,2295,2295,2295,2295,1711
|
|
20230621,123400,5882623465,2295,2295,2300,2295,459
|
|
20230621,123300,5881570055,2300,2300,2300,2295,1727
|
|
20230621,123200,5877597960,2300,2300,2300,2295,2186
|
|
20230621,123100,5872570515,2300,2290,2300,2290,1805
|
|
20230621,123000,5868422035,2290,2290,2290,2290,552
|
|
20230621,122900,5867157955,2300,2290,2300,2285,37360
|
|
20230621,122800,5781397490,2295,2295,2295,2295,2000
|
|
20230621,122700,5776807490,2295,2295,2295,2295,0
|
|
20230621,122600,5776807490,2295,2290,2295,2290,1020
|
|
20230621,122500,5774466690,2290,2295,2295,2290,325
|
|
20230621,122400,5773722435,2290,2290,2290,2290,761
|
|
20230621,122300,5771979745,2290,2285,2295,2285,4012
|
|
20230621,122200,5762772295,2290,2290,2290,2290,5426
|
|
20230621,122100,5750346755,2290,2290,2290,2290,19
|
|
20230621,122000,5750303245,2285,2285,2285,2285,233
|
|
20230621,121900,5749770840,2285,2290,2290,2285,1268
|
|
20230621,121800,5746868450,2285,2285,2285,2285,0
|
|
20230621,121700,5746868450,2285,2290,2290,2285,1640
|
|
20230621,121600,5743116050,2290,2285,2295,2285,1192
|
|
20230621,121500,5740392160,2290,2290,2290,2285,501
|
|
20230621,121400,5739244875,2290,2285,2290,2285,1570
|
|
20230621,121300,5735652425,2285,2290,2290,2285,1026
|
|
20230621,121200,5733306440,2295,2290,2295,2290,2013
|
|
20230621,121100,5728696550,2290,2285,2290,2285,1436
|
|
20230621,121000,5725415280,2285,2285,2285,2285,145
|
|
20230621,120900,5725083955,2285,2290,2290,2285,3439
|
|
20230621,120800,5717210310,2290,2295,2295,2290,3072
|
|
20230621,120700,5710175425,2295,2295,2295,2295,4142
|
|
20230621,120600,5700669535,2290,2295,2295,2290,3634
|
|
20230621,120500,5692329510,2290,2290,2290,2290,3851
|
|
20230621,120400,5683510720,2295,2295,2295,2295,2786
|
|
20230621,120300,5677116850,2300,2295,2300,2295,8911
|
|
20230621,120200,5656626105,2300,2300,2300,2300,1062
|
|
20230621,120100,5654183505,2300,2300,2300,2300,2597
|
|
20230621,120000,5648210405,2300,2300,2300,2300,1583
|
|
20230621,115900,5644569505,2300,2295,2300,2290,8373
|
|
20230621,115800,5625327300,2295,2295,2295,2290,2092
|
|
20230621,115700,5620533770,2290,2295,2300,2290,2367
|
|
20230621,115600,5615098295,2295,2295,2295,2290,1642
|
|
20230621,115500,5611330130,2295,2295,2295,2295,2
|
|
20230621,115400,5611325540,2295,2295,2295,2295,5417
|
|
20230621,115300,5598893525,2295,2295,2295,2295,13446
|
|
20230621,115200,5568034955,2295,2300,2300,2295,1633
|
|
20230621,115100,5564280255,2300,2300,2300,2300,1194
|
|
20230621,115000,5561534055,2300,2300,2300,2300,1350
|
|
20230621,114900,5558429055,2300,2300,2305,2300,4370
|
|
20230621,114800,5548377905,2300,2295,2300,2295,48260
|
|
20230621,114700,5437386970,2295,2290,2295,2290,3101
|
|
20230621,114600,5430278005,2295,2300,2300,2295,1206
|
|
20230621,114500,5427507735,2300,2295,2300,2290,3670
|
|
20230621,114400,5419087545,2300,2290,2300,2290,886
|
|
20230621,114300,5417056200,2290,2295,2295,2290,3466
|
|
20230621,114200,5409115540,2300,2295,2300,2290,3047
|
|
20230621,114100,5402122865,2300,2295,2300,2295,3601
|
|
20230621,114000,5393858560,2300,2300,2300,2300,1302
|
|
20230621,113900,5390863960,2295,2290,2295,2290,1291
|
|
20230621,113800,5387906120,2290,2300,2300,2290,11887
|
|
20230621,113700,5360620930,2295,2295,2295,2295,3876
|
|
20230621,113600,5351725510,2295,2295,2300,2290,4463
|
|
20230621,113500,5341483470,2295,2300,2300,2295,1201
|
|
20230621,113400,5338721670,2295,2300,2300,2295,813
|
|
20230621,113300,5336854285,2300,2295,2300,2295,1001
|
|
20230621,113200,5334556985,2290,2290,2290,2290,4214
|
|
20230621,113100,5324906925,2300,2295,2300,2290,3380
|
|
20230621,113000,5317154225,2300,2295,2300,2295,1554
|
|
20230621,112900,5313580525,2300,2300,2300,2300,11
|
|
20230621,112800,5313555225,2305,2305,2305,2305,0
|
|
20230621,112700,5313555225,2305,2295,2305,2295,7282
|
|
20230621,112600,5296823270,2295,2300,2300,2295,719
|
|
20230621,112500,5295173160,2295,2300,2300,2295,5271
|
|
20230621,112400,5283066205,2305,2305,2305,2295,1009
|
|
20230621,112300,5280745470,2305,2295,2305,2295,1950
|
|
20230621,112200,5276270160,2295,2300,2300,2295,1722
|
|
20230621,112100,5272309580,2300,2305,2305,2300,5878
|
|
20230621,112000,5258788660,2305,2305,2305,2305,4458
|
|
20230621,111900,5248512970,2305,2300,2305,2300,2079
|
|
20230621,111800,5243722510,2300,2290,2305,2290,2444
|
|
20230621,111700,5238105800,2290,2295,2295,2290,216
|
|
20230621,111600,5237611135,2295,2295,2295,2295,1055
|
|
20230621,111500,5235189910,2295,2300,2300,2295,148
|
|
20230621,111400,5234849875,2300,2295,2300,2295,273
|
|
20230621,111300,5234222840,2290,2290,2290,2290,1001
|
|
20230621,111200,5231930550,2300,2290,2300,2290,2988
|
|
20230621,111100,5225088010,2290,2305,2305,2290,8085
|
|
20230621,111000,5206500435,2300,2305,2310,2300,6533
|
|
20230621,110900,5191427545,2305,2305,2310,2305,1113
|
|
20230621,110800,5188861815,2305,2310,2310,2300,1989
|
|
20230621,110700,5184276935,2310,2305,2310,2300,12072
|
|
20230621,110600,5156445090,2305,2295,2305,2295,4269
|
|
20230621,110500,5146637260,2295,2300,2300,2295,1235
|
|
20230621,110400,5143802905,2300,2305,2305,2300,4978
|
|
20230621,110300,5132352495,2310,2305,2310,2300,15302
|
|
20230621,110200,5097113620,2305,2315,2315,2305,11565
|
|
20230621,110100,5070393475,2310,2295,2315,2295,20967
|
|
20230621,110000,5022035000,2295,2295,2300,2295,5990
|
|
20230621,105900,5008287905,2300,2300,2300,2295,2849
|
|
20230621,105800,5001746195,2300,2300,2300,2300,1165
|
|
20230621,105700,4999066695,2300,2305,2310,2300,7933
|
|
20230621,105600,4980798165,2305,2300,2305,2295,13083
|
|
20230621,105500,4950707535,2300,2290,2300,2290,9042
|
|
20230621,105400,4929986475,2290,2285,2290,2285,7140
|
|
20230621,105300,4913670815,2285,2275,2285,2270,5402
|
|
20230621,105200,4901355210,2280,2280,2280,2275,3606
|
|
20230621,105100,4893151040,2280,2275,2280,2275,7298
|
|
20230621,105000,4876548050,2275,2275,2280,2275,7921
|
|
20230621,104900,4858527765,2275,2280,2285,2275,5997
|
|
20230621,104800,4844876245,2275,2275,2280,2275,8767
|
|
20230621,104700,4824931310,2285,2280,2285,2280,766
|
|
20230621,104600,4823184820,2285,2280,2285,2275,655
|
|
20230621,104500,4821692010,2280,2275,2285,2275,1162
|
|
20230621,104400,4819042090,2285,2290,2290,2275,2046
|
|
20230621,104300,4814369545,2285,2285,2290,2280,7219
|
|
20230621,104200,4797875655,2280,2275,2280,2275,3262
|
|
20230621,104100,4790444595,2275,2280,2280,2275,146
|
|
20230621,104000,4790112335,2280,2280,2280,2275,408
|
|
20230621,103900,4789182695,2285,2280,2285,2275,2155
|
|
20230621,103800,4784262495,2280,2275,2285,2275,3562
|
|
20230621,103700,4776154070,2275,2275,2275,2275,160
|
|
20230621,103600,4775790070,2275,2275,2275,2275,2895
|
|
20230621,103500,4769203945,2280,2280,2285,2280,1547
|
|
20230621,103400,4765676710,2285,2280,2285,2280,1580
|
|
20230621,103300,4762074235,2275,2285,2285,2275,5265
|
|
20230621,103200,4750065040,2280,2280,2280,2280,857
|
|
20230621,103100,4748111080,2280,2280,2285,2275,3949
|
|
20230621,103000,4739100580,2285,2285,2285,2280,3218
|
|
20230621,102900,4731755500,2285,2275,2285,2275,2020
|
|
20230621,102800,4727159810,2280,2285,2285,2275,4295
|
|
20230621,102700,4717375180,2285,2285,2285,2285,1696
|
|
20230621,102600,4713499820,2290,2285,2290,2285,1551
|
|
20230621,102500,4709951280,2285,2285,2285,2285,3261
|
|
20230621,102400,4702499895,2285,2285,2285,2275,2531
|
|
20230621,102300,4696731410,2285,2280,2285,2275,1740
|
|
20230621,102200,4692761940,2280,2275,2280,2275,1928
|
|
20230621,102100,4688366250,2280,2280,2280,2270,3845
|
|
20230621,102000,4679619150,2275,2270,2280,2270,8779
|
|
20230621,101900,4659646905,2275,2275,2275,2270,227
|
|
20230621,101800,4659130485,2275,2275,2275,2270,815
|
|
20230621,101700,4657280185,2270,2270,2275,2265,6816
|
|
20230621,101600,4641810755,2275,2275,2275,2270,11107
|
|
20230621,101500,4616596165,2270,2280,2285,2270,6951
|
|
20230621,101400,4600775695,2285,2285,2285,2280,5925
|
|
20230621,101300,4587266425,2285,2290,2300,2280,12386
|
|
20230621,101200,4558918805,2300,2300,2300,2290,6649
|
|
20230621,101100,4543627220,2300,2305,2305,2295,16626
|
|
20230621,101000,4505397040,2305,2300,2305,2295,13333
|
|
20230621,100900,4474736575,2300,2295,2300,2290,3984
|
|
20230621,100800,4465592610,2295,2280,2295,2280,15330
|
|
20230621,100700,4430469540,2280,2285,2295,2280,7875
|
|
20230621,100600,4412438535,2285,2285,2285,2285,1635
|
|
20230621,100500,4408702560,2285,2275,2285,2275,1550
|
|
20230621,100400,4405165910,2285,2275,2285,2275,3798
|
|
20230621,100300,4396525350,2275,2285,2290,2275,2112
|
|
20230621,100200,4391708590,2285,2285,2290,2285,1009
|
|
20230621,100100,4389403005,2285,2280,2285,2275,3259
|
|
20230621,100000,4381973735,2285,2290,2290,2285,4559
|
|
20230621,095900,4371550395,2290,2290,2290,2280,2354
|
|
20230621,095800,4366181425,2275,2270,2290,2270,25040
|
|
20230621,095700,4309021695,2275,2275,2280,2275,9964
|
|
20230621,095600,4286353585,2275,2280,2280,2275,6646
|
|
20230621,095500,4271201255,2280,2275,2280,2275,2534
|
|
20230621,095400,4265430800,2280,2280,2280,2270,2431
|
|
20230621,095300,4259906415,2270,2275,2280,2270,5440
|
|
20230621,095200,4247537985,2285,2280,2285,2270,10718
|
|
20230621,095100,4223188180,2285,2280,2285,2280,1108
|
|
20230621,095000,4220661885,2280,2285,2285,2270,2736
|
|
20230621,094900,4214440975,2285,2275,2285,2270,6403
|
|
20230621,094800,4199867480,2280,2280,2280,2270,16895
|
|
20230621,094700,4161479285,2275,2275,2280,2275,3961
|
|
20230621,094600,4152458615,2275,2280,2280,2275,826
|
|
20230621,094500,4150579180,2275,2270,2280,2270,5252
|
|
20230621,094400,4138638800,2270,2270,2280,2270,1688
|
|
20230621,094300,4134799425,2280,2270,2280,2265,10395
|
|
20230621,094200,4111168430,2270,2270,2270,2265,3519
|
|
20230621,094100,4103180350,2270,2265,2270,2265,6500
|
|
20230621,094000,4088441160,2270,2260,2270,2260,6095
|
|
20230621,093900,4074635495,2270,2270,2270,2260,10696
|
|
20230621,093800,4050431645,2270,2260,2270,2260,19386
|
|
20230621,093700,4006561755,2265,2270,2270,2260,20692
|
|
20230621,093600,3959700435,2270,2275,2275,2265,5294
|
|
20230621,093500,3947690255,2270,2275,2280,2270,14628
|
|
20230621,093400,3914467900,2280,2270,2280,2270,13489
|
|
20230621,093300,3883825145,2270,2280,2280,2270,4637
|
|
20230621,093200,3873281835,2280,2275,2280,2275,1520
|
|
20230621,093100,3869818165,2275,2285,2285,2275,12606
|
|
20230621,093000,3841087240,2280,2275,2285,2275,2048
|
|
20230621,092900,3836415120,2280,2275,2280,2275,1589
|
|
20230621,092800,3832800035,2275,2275,2285,2275,4543
|
|
20230621,092700,3822439845,2275,2270,2275,2270,4265
|
|
20230621,092600,3812743750,2270,2280,2280,2270,22668
|
|
20230621,092500,3761225505,2280,2290,2290,2280,10850
|
|
20230621,092400,3736449900,2295,2290,2295,2285,14759
|
|
20230621,092300,3702646410,2290,2290,2295,2285,5125
|
|
20230621,092200,3690910310,2290,2300,2305,2290,11572
|
|
20230621,092100,3664373935,2305,2300,2310,2295,40401
|
|
20230621,092000,3571307365,2300,2285,2300,2280,24837
|
|
20230621,091900,3514327405,2290,2285,2300,2280,27857
|
|
20230621,091800,3450533830,2285,2270,2285,2270,15554
|
|
20230621,091700,3415187815,2275,2275,2275,2265,11105
|
|
20230621,091600,3389970580,2265,2285,2285,2265,18415
|
|
20230621,091500,3348072820,2285,2270,2285,2265,24636
|
|
20230621,091400,3291967660,2270,2265,2275,2265,13575
|
|
20230621,091300,3261171505,2265,2265,2275,2260,35632
|
|
20230621,091200,3180484635,2265,2280,2285,2255,58642
|
|
20230621,091100,3047370565,2280,2295,2300,2280,45925
|
|
20230621,091000,2942200900,2300,2290,2300,2285,28917
|
|
20230621,090900,2875849910,2290,2300,2300,2285,38698
|
|
20230621,090800,2787155955,2290,2300,2310,2290,43241
|
|
20230621,090700,2687846475,2300,2300,2305,2275,79712
|
|
20230621,090600,2505204330,2300,2320,2320,2295,76185
|
|
20230621,090500,2329269560,2315,2310,2330,2310,38983
|
|
20230621,090400,2238942955,2320,2345,2350,2310,124673
|
|
20230621,090300,1948788380,2345,2345,2360,2335,105372
|
|
20230621,090200,1701508640,2345,2345,2355,2340,74332
|
|
20230621,090100,1527175680,2340,2375,2380,2325,274479
|
|
20230621,090000,883691400,2370,2390,2390,2365,370637
|