869 lines
43 KiB
CSV
869 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,232600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,232500,5320298120,3420,3420,3420,3420,0
|
|
20230621,232400,5320298120,3420,3420,3420,3420,0
|
|
20230621,232300,5320298120,3420,3420,3420,3420,0
|
|
20230621,232200,5320298120,3420,3420,3420,3420,0
|
|
20230621,232100,5320298120,3420,3420,3420,3420,0
|
|
20230621,232000,5320298120,3420,3420,3420,3420,0
|
|
20230621,231900,5320298120,3420,3420,3420,3420,0
|
|
20230621,231800,5320298120,3420,3420,3420,3420,0
|
|
20230621,231700,5320298120,3420,3420,3420,3420,0
|
|
20230621,231600,5320298120,3420,3420,3420,3420,0
|
|
20230621,231500,5320298120,3420,3420,3420,3420,0
|
|
20230621,231400,5320298120,3420,3420,3420,3420,0
|
|
20230621,231300,5320298120,3420,3420,3420,3420,0
|
|
20230621,231200,5320298120,3420,3420,3420,3420,0
|
|
20230621,231100,5320298120,3420,3420,3420,3420,0
|
|
20230621,231000,5320298120,3420,3420,3420,3420,0
|
|
20230621,230900,5320298120,3420,3420,3420,3420,0
|
|
20230621,230800,5320298120,3420,3420,3420,3420,0
|
|
20230621,230700,5320298120,3420,3420,3420,3420,0
|
|
20230621,230600,5320298120,3420,3420,3420,3420,0
|
|
20230621,230500,5320298120,3420,3420,3420,3420,0
|
|
20230621,230400,5320298120,3420,3420,3420,3420,0
|
|
20230621,230300,5320298120,3420,3420,3420,3420,0
|
|
20230621,230200,5320298120,3420,3420,3420,3420,0
|
|
20230621,230100,5320298120,3420,3420,3420,3420,0
|
|
20230621,230000,5320298120,3420,3420,3420,3420,0
|
|
20230621,225900,5320298120,3420,3420,3420,3420,0
|
|
20230621,225800,5320298120,3420,3420,3420,3420,0
|
|
20230621,225700,5320298120,3420,3420,3420,3420,0
|
|
20230621,225600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,225500,5320298120,3420,3420,3420,3420,0
|
|
20230621,225400,5320298120,3420,3420,3420,3420,0
|
|
20230621,225300,5320298120,3420,3420,3420,3420,0
|
|
20230621,225200,5320298120,3420,3420,3420,3420,0
|
|
20230621,225100,5320298120,3420,3420,3420,3420,0
|
|
20230621,225000,5320298120,3420,3420,3420,3420,0
|
|
20230621,224900,5320298120,3420,3420,3420,3420,0
|
|
20230621,224800,5320298120,3420,3420,3420,3420,0
|
|
20230621,224700,5320298120,3420,3420,3420,3420,0
|
|
20230621,224600,5320298120,3420,3420,3420,3420,0
|
|
20230621,224500,5320298120,3420,3420,3420,3420,0
|
|
20230621,224400,5320298120,3420,3420,3420,3420,0
|
|
20230621,224300,5320298120,3420,3420,3420,3420,0
|
|
20230621,224200,5320298120,3420,3420,3420,3420,0
|
|
20230621,224100,5320298120,3420,3420,3420,3420,0
|
|
20230621,224000,5320298120,3420,3420,3420,3420,0
|
|
20230621,223900,5320298120,3420,3420,3420,3420,0
|
|
20230621,223800,5320298120,3420,3420,3420,3420,0
|
|
20230621,223700,5320298120,3420,3420,3420,3420,0
|
|
20230621,223600,5320298120,3420,3420,3420,3420,0
|
|
20230621,223500,5320298120,3420,3420,3420,3420,0
|
|
20230621,223400,5320298120,3420,3420,3420,3420,0
|
|
20230621,223300,5320298120,3420,3420,3420,3420,0
|
|
20230621,223200,5320298120,3420,3420,3420,3420,0
|
|
20230621,223100,5320298120,3420,3420,3420,3420,0
|
|
20230621,223000,5320298120,3420,3420,3420,3420,0
|
|
20230621,222900,5320298120,3420,3420,3420,3420,0
|
|
20230621,222800,5320298120,3420,3420,3420,3420,0
|
|
20230621,222700,5320298120,3420,3420,3420,3420,0
|
|
20230621,222600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,222500,5320298120,3420,3420,3420,3420,0
|
|
20230621,222400,5320298120,3420,3420,3420,3420,0
|
|
20230621,222300,5320298120,3420,3420,3420,3420,0
|
|
20230621,222200,5320298120,3420,3420,3420,3420,0
|
|
20230621,222100,5320298120,3420,3420,3420,3420,0
|
|
20230621,222000,5320298120,3420,3420,3420,3420,0
|
|
20230621,221900,5320298120,3420,3420,3420,3420,0
|
|
20230621,221800,5320298120,3420,3420,3420,3420,0
|
|
20230621,221700,5320298120,3420,3420,3420,3420,0
|
|
20230621,221600,5320298120,3420,3420,3420,3420,0
|
|
20230621,221500,5320298120,3420,3420,3420,3420,0
|
|
20230621,221400,5320298120,3420,3420,3420,3420,0
|
|
20230621,221300,5320298120,3420,3420,3420,3420,0
|
|
20230621,221200,5320298120,3420,3420,3420,3420,0
|
|
20230621,221100,5320298120,3420,3420,3420,3420,0
|
|
20230621,221000,5320298120,3420,3420,3420,3420,0
|
|
20230621,220900,5320298120,3420,3420,3420,3420,0
|
|
20230621,220800,5320298120,3420,3420,3420,3420,0
|
|
20230621,220700,5320298120,3420,3420,3420,3420,0
|
|
20230621,220600,5320298120,3420,3420,3420,3420,0
|
|
20230621,220500,5320298120,3420,3420,3420,3420,0
|
|
20230621,220400,5320298120,3420,3420,3420,3420,0
|
|
20230621,220300,5320298120,3420,3420,3420,3420,0
|
|
20230621,220200,5320298120,3420,3420,3420,3420,0
|
|
20230621,220100,5320298120,3420,3420,3420,3420,0
|
|
20230621,220000,5320298120,3420,3420,3420,3420,0
|
|
20230621,215900,5320298120,3420,3420,3420,3420,0
|
|
20230621,215800,5320298120,3420,3420,3420,3420,0
|
|
20230621,215700,5320298120,3420,3420,3420,3420,0
|
|
20230621,215600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,215500,5320298120,3420,3420,3420,3420,0
|
|
20230621,215400,5320298120,3420,3420,3420,3420,0
|
|
20230621,215300,5320298120,3420,3420,3420,3420,0
|
|
20230621,215200,5320298120,3420,3420,3420,3420,0
|
|
20230621,215100,5320298120,3420,3420,3420,3420,0
|
|
20230621,215000,5320298120,3420,3420,3420,3420,0
|
|
20230621,214900,5320298120,3420,3420,3420,3420,0
|
|
20230621,214800,5320298120,3420,3420,3420,3420,0
|
|
20230621,214700,5320298120,3420,3420,3420,3420,0
|
|
20230621,214600,5320298120,3420,3420,3420,3420,0
|
|
20230621,214500,5320298120,3420,3420,3420,3420,0
|
|
20230621,214400,5320298120,3420,3420,3420,3420,0
|
|
20230621,214300,5320298120,3420,3420,3420,3420,0
|
|
20230621,214200,5320298120,3420,3420,3420,3420,0
|
|
20230621,214100,5320298120,3420,3420,3420,3420,0
|
|
20230621,214000,5320298120,3420,3420,3420,3420,0
|
|
20230621,213900,5320298120,3420,3420,3420,3420,0
|
|
20230621,213800,5320298120,3420,3420,3420,3420,0
|
|
20230621,213700,5320298120,3420,3420,3420,3420,0
|
|
20230621,213600,5320298120,3420,3420,3420,3420,0
|
|
20230621,213500,5320298120,3420,3420,3420,3420,0
|
|
20230621,213400,5320298120,3420,3420,3420,3420,0
|
|
20230621,213300,5320298120,3420,3420,3420,3420,0
|
|
20230621,213200,5320298120,3420,3420,3420,3420,0
|
|
20230621,213100,5320298120,3420,3420,3420,3420,0
|
|
20230621,213000,5320298120,3420,3420,3420,3420,0
|
|
20230621,212900,5320298120,3420,3420,3420,3420,0
|
|
20230621,212800,5320298120,3420,3420,3420,3420,0
|
|
20230621,212700,5320298120,3420,3420,3420,3420,0
|
|
20230621,212600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,212500,5320298120,3420,3420,3420,3420,0
|
|
20230621,212400,5320298120,3420,3420,3420,3420,0
|
|
20230621,212300,5320298120,3420,3420,3420,3420,0
|
|
20230621,212200,5320298120,3420,3420,3420,3420,0
|
|
20230621,212100,5320298120,3420,3420,3420,3420,0
|
|
20230621,212000,5320298120,3420,3420,3420,3420,0
|
|
20230621,211900,5320298120,3420,3420,3420,3420,0
|
|
20230621,211800,5320298120,3420,3420,3420,3420,0
|
|
20230621,211700,5320298120,3420,3420,3420,3420,0
|
|
20230621,211600,5320298120,3420,3420,3420,3420,0
|
|
20230621,211500,5320298120,3420,3420,3420,3420,0
|
|
20230621,211400,5320298120,3420,3420,3420,3420,0
|
|
20230621,211300,5320298120,3420,3420,3420,3420,0
|
|
20230621,211200,5320298120,3420,3420,3420,3420,0
|
|
20230621,211100,5320298120,3420,3420,3420,3420,0
|
|
20230621,211000,5320298120,3420,3420,3420,3420,0
|
|
20230621,210900,5320298120,3420,3420,3420,3420,0
|
|
20230621,210800,5320298120,3420,3420,3420,3420,0
|
|
20230621,210700,5320298120,3420,3420,3420,3420,0
|
|
20230621,210600,5320298120,3420,3420,3420,3420,0
|
|
20230621,210500,5320298120,3420,3420,3420,3420,0
|
|
20230621,210400,5320298120,3420,3420,3420,3420,0
|
|
20230621,210300,5320298120,3420,3420,3420,3420,0
|
|
20230621,210200,5320298120,3420,3420,3420,3420,0
|
|
20230621,210100,5320298120,3420,3420,3420,3420,0
|
|
20230621,210000,5320298120,3420,3420,3420,3420,0
|
|
20230621,205900,5320298120,3420,3420,3420,3420,0
|
|
20230621,205800,5320298120,3420,3420,3420,3420,0
|
|
20230621,205700,5320298120,3420,3420,3420,3420,0
|
|
20230621,205600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,205500,5320298120,3420,3420,3420,3420,0
|
|
20230621,205400,5320298120,3420,3420,3420,3420,0
|
|
20230621,205300,5320298120,3420,3420,3420,3420,0
|
|
20230621,205200,5320298120,3420,3420,3420,3420,0
|
|
20230621,205100,5320298120,3420,3420,3420,3420,0
|
|
20230621,205000,5320298120,3420,3420,3420,3420,0
|
|
20230621,204900,5320298120,3420,3420,3420,3420,0
|
|
20230621,204800,5320298120,3420,3420,3420,3420,0
|
|
20230621,204700,5320298120,3420,3420,3420,3420,0
|
|
20230621,204600,5320298120,3420,3420,3420,3420,0
|
|
20230621,204500,5320298120,3420,3420,3420,3420,0
|
|
20230621,204400,5320298120,3420,3420,3420,3420,0
|
|
20230621,204300,5320298120,3420,3420,3420,3420,0
|
|
20230621,204200,5320298120,3420,3420,3420,3420,0
|
|
20230621,204100,5320298120,3420,3420,3420,3420,0
|
|
20230621,204000,5320298120,3420,3420,3420,3420,0
|
|
20230621,203900,5320298120,3420,3420,3420,3420,0
|
|
20230621,203800,5320298120,3420,3420,3420,3420,0
|
|
20230621,203700,5320298120,3420,3420,3420,3420,0
|
|
20230621,203600,5320298120,3420,3420,3420,3420,0
|
|
20230621,203500,5320298120,3420,3420,3420,3420,0
|
|
20230621,203400,5320298120,3420,3420,3420,3420,0
|
|
20230621,203300,5320298120,3420,3420,3420,3420,0
|
|
20230621,203200,5320298120,3420,3420,3420,3420,0
|
|
20230621,203100,5320298120,3420,3420,3420,3420,0
|
|
20230621,203000,5320298120,3420,3420,3420,3420,0
|
|
20230621,202900,5320298120,3420,3420,3420,3420,0
|
|
20230621,202800,5320298120,3420,3420,3420,3420,0
|
|
20230621,202700,5320298120,3420,3420,3420,3420,0
|
|
20230621,202600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,202500,5320298120,3420,3420,3420,3420,0
|
|
20230621,202400,5320298120,3420,3420,3420,3420,0
|
|
20230621,202300,5320298120,3420,3420,3420,3420,0
|
|
20230621,202200,5320298120,3420,3420,3420,3420,0
|
|
20230621,202100,5320298120,3420,3420,3420,3420,0
|
|
20230621,202000,5320298120,3420,3420,3420,3420,0
|
|
20230621,201900,5320298120,3420,3420,3420,3420,0
|
|
20230621,201800,5320298120,3420,3420,3420,3420,0
|
|
20230621,201700,5320298120,3420,3420,3420,3420,0
|
|
20230621,201600,5320298120,3420,3420,3420,3420,0
|
|
20230621,201500,5320298120,3420,3420,3420,3420,0
|
|
20230621,201400,5320298120,3420,3420,3420,3420,0
|
|
20230621,201300,5320298120,3420,3420,3420,3420,0
|
|
20230621,201200,5320298120,3420,3420,3420,3420,0
|
|
20230621,201100,5320298120,3420,3420,3420,3420,0
|
|
20230621,201000,5320298120,3420,3420,3420,3420,0
|
|
20230621,200900,5320298120,3420,3420,3420,3420,0
|
|
20230621,200800,5320298120,3420,3420,3420,3420,0
|
|
20230621,200700,5320298120,3420,3420,3420,3420,0
|
|
20230621,200600,5320298120,3420,3420,3420,3420,0
|
|
20230621,200500,5320298120,3420,3420,3420,3420,0
|
|
20230621,200400,5320298120,3420,3420,3420,3420,0
|
|
20230621,200300,5320298120,3420,3420,3420,3420,0
|
|
20230621,200200,5320298120,3420,3420,3420,3420,0
|
|
20230621,200100,5320298120,3420,3420,3420,3420,0
|
|
20230621,200000,5320298120,3420,3420,3420,3420,0
|
|
20230621,195900,5320298120,3420,3420,3420,3420,0
|
|
20230621,195800,5320298120,3420,3420,3420,3420,0
|
|
20230621,195700,5320298120,3420,3420,3420,3420,0
|
|
20230621,195600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,195500,5320298120,3420,3420,3420,3420,0
|
|
20230621,195400,5320298120,3420,3420,3420,3420,0
|
|
20230621,195300,5320298120,3420,3420,3420,3420,0
|
|
20230621,195200,5320298120,3420,3420,3420,3420,0
|
|
20230621,195100,5320298120,3420,3420,3420,3420,0
|
|
20230621,195000,5320298120,3420,3420,3420,3420,0
|
|
20230621,194900,5320298120,3420,3420,3420,3420,0
|
|
20230621,194800,5320298120,3420,3420,3420,3420,0
|
|
20230621,194700,5320298120,3420,3420,3420,3420,0
|
|
20230621,194600,5320298120,3420,3420,3420,3420,0
|
|
20230621,194500,5320298120,3420,3420,3420,3420,0
|
|
20230621,194400,5320298120,3420,3420,3420,3420,0
|
|
20230621,194300,5320298120,3420,3420,3420,3420,0
|
|
20230621,194200,5320298120,3420,3420,3420,3420,0
|
|
20230621,194100,5320298120,3420,3420,3420,3420,0
|
|
20230621,194000,5320298120,3420,3420,3420,3420,0
|
|
20230621,193900,5320298120,3420,3420,3420,3420,0
|
|
20230621,193800,5320298120,3420,3420,3420,3420,0
|
|
20230621,193700,5320298120,3420,3420,3420,3420,0
|
|
20230621,193600,5320298120,3420,3420,3420,3420,0
|
|
20230621,193500,5320298120,3420,3420,3420,3420,0
|
|
20230621,193400,5320298120,3420,3420,3420,3420,0
|
|
20230621,193300,5320298120,3420,3420,3420,3420,0
|
|
20230621,193200,5320298120,3420,3420,3420,3420,0
|
|
20230621,193100,5320298120,3420,3420,3420,3420,0
|
|
20230621,193000,5320298120,3420,3420,3420,3420,0
|
|
20230621,192900,5320298120,3420,3420,3420,3420,0
|
|
20230621,192800,5320298120,3420,3420,3420,3420,0
|
|
20230621,192700,5320298120,3420,3420,3420,3420,0
|
|
20230621,192600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,192500,5320298120,3420,3420,3420,3420,0
|
|
20230621,192400,5320298120,3420,3420,3420,3420,0
|
|
20230621,192300,5320298120,3420,3420,3420,3420,0
|
|
20230621,192200,5320298120,3420,3420,3420,3420,0
|
|
20230621,192100,5320298120,3420,3420,3420,3420,0
|
|
20230621,192000,5320298120,3420,3420,3420,3420,0
|
|
20230621,191900,5320298120,3420,3420,3420,3420,0
|
|
20230621,191800,5320298120,3420,3420,3420,3420,0
|
|
20230621,191700,5320298120,3420,3420,3420,3420,0
|
|
20230621,191600,5320298120,3420,3420,3420,3420,0
|
|
20230621,191500,5320298120,3420,3420,3420,3420,0
|
|
20230621,191400,5320298120,3420,3420,3420,3420,0
|
|
20230621,191300,5320298120,3420,3420,3420,3420,0
|
|
20230621,191200,5320298120,3420,3420,3420,3420,0
|
|
20230621,191100,5320298120,3420,3420,3420,3420,0
|
|
20230621,191000,5320298120,3420,3420,3420,3420,0
|
|
20230621,190900,5320298120,3420,3420,3420,3420,0
|
|
20230621,190800,5320298120,3420,3420,3420,3420,0
|
|
20230621,190700,5320298120,3420,3420,3420,3420,0
|
|
20230621,190600,5320298120,3420,3420,3420,3420,0
|
|
20230621,190500,5320298120,3420,3420,3420,3420,0
|
|
20230621,190400,5320298120,3420,3420,3420,3420,0
|
|
20230621,190300,5320298120,3420,3420,3420,3420,0
|
|
20230621,190200,5320298120,3420,3420,3420,3420,0
|
|
20230621,190100,5320298120,3420,3420,3420,3420,0
|
|
20230621,190000,5320298120,3420,3420,3420,3420,0
|
|
20230621,185900,5320298120,3420,3420,3420,3420,0
|
|
20230621,185800,5320298120,3420,3420,3420,3420,0
|
|
20230621,185700,5320298120,3420,3420,3420,3420,0
|
|
20230621,185600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,185500,5320298120,3420,3420,3420,3420,0
|
|
20230621,185400,5320298120,3420,3420,3420,3420,0
|
|
20230621,185300,5320298120,3420,3420,3420,3420,0
|
|
20230621,185200,5320298120,3420,3420,3420,3420,0
|
|
20230621,185100,5320298120,3420,3420,3420,3420,0
|
|
20230621,185000,5320298120,3420,3420,3420,3420,0
|
|
20230621,184900,5320298120,3420,3420,3420,3420,0
|
|
20230621,184800,5320298120,3420,3420,3420,3420,0
|
|
20230621,184700,5320298120,3420,3420,3420,3420,0
|
|
20230621,184600,5320298120,3420,3420,3420,3420,0
|
|
20230621,184500,5320298120,3420,3420,3420,3420,0
|
|
20230621,184400,5320298120,3420,3420,3420,3420,0
|
|
20230621,184300,5320298120,3420,3420,3420,3420,0
|
|
20230621,184200,5320298120,3420,3420,3420,3420,0
|
|
20230621,184100,5320298120,3420,3420,3420,3420,0
|
|
20230621,184000,5320298120,3420,3420,3420,3420,0
|
|
20230621,183900,5320298120,3420,3420,3420,3420,0
|
|
20230621,183800,5320298120,3420,3420,3420,3420,0
|
|
20230621,183700,5320298120,3420,3420,3420,3420,0
|
|
20230621,183600,5320298120,3420,3420,3420,3420,0
|
|
20230621,183500,5320298120,3420,3420,3420,3420,0
|
|
20230621,183400,5320298120,3420,3420,3420,3420,0
|
|
20230621,183300,5320298120,3420,3420,3420,3420,0
|
|
20230621,183200,5320298120,3420,3420,3420,3420,0
|
|
20230621,183100,5320298120,3420,3420,3420,3420,0
|
|
20230621,183000,5320298120,3420,3420,3420,3420,0
|
|
20230621,182900,5320298120,3420,3420,3420,3420,0
|
|
20230621,182800,5320298120,3420,3420,3420,3420,0
|
|
20230621,182700,5320298120,3420,3420,3420,3420,0
|
|
20230621,182600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,182500,5320298120,3420,3420,3420,3420,0
|
|
20230621,182400,5320298120,3420,3420,3420,3420,0
|
|
20230621,182300,5320298120,3420,3420,3420,3420,0
|
|
20230621,182200,5320298120,3420,3420,3420,3420,0
|
|
20230621,182100,5320298120,3420,3420,3420,3420,0
|
|
20230621,182000,5320298120,3420,3420,3420,3420,0
|
|
20230621,181900,5320298120,3420,3420,3420,3420,0
|
|
20230621,181800,5320298120,3420,3420,3420,3420,0
|
|
20230621,181700,5320298120,3420,3420,3420,3420,0
|
|
20230621,181600,5320298120,3420,3420,3420,3420,0
|
|
20230621,181500,5320298120,3420,3420,3420,3420,0
|
|
20230621,181400,5320298120,3420,3420,3420,3420,0
|
|
20230621,181300,5320298120,3420,3420,3420,3420,0
|
|
20230621,181200,5320298120,3420,3420,3420,3420,0
|
|
20230621,181100,5320298120,3420,3420,3420,3420,0
|
|
20230621,181000,5320298120,3420,3420,3420,3420,0
|
|
20230621,180900,5320298120,3420,3420,3420,3420,0
|
|
20230621,180800,5320298120,3420,3420,3420,3420,0
|
|
20230621,180700,5320298120,3420,3420,3420,3420,0
|
|
20230621,180600,5320298120,3420,3420,3420,3420,0
|
|
20230621,180500,5320298120,3420,3420,3420,3420,0
|
|
20230621,180400,5320298120,3420,3420,3420,3420,0
|
|
20230621,180300,5320298120,3420,3420,3420,3420,0
|
|
20230621,180200,5320298120,3420,3420,3420,3420,0
|
|
20230621,180100,5320298120,3420,3420,3420,3420,0
|
|
20230621,180000,5320298120,3420,3420,3420,3420,0
|
|
20230621,175900,5320298120,3420,3420,3420,3420,0
|
|
20230621,175800,5320298120,3420,3420,3420,3420,0
|
|
20230621,175700,5320298120,3420,3420,3420,3420,0
|
|
20230621,175600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,175500,5320298120,3420,3420,3420,3420,0
|
|
20230621,175400,5320298120,3420,3420,3420,3420,0
|
|
20230621,175300,5320298120,3420,3420,3420,3420,0
|
|
20230621,175200,5320298120,3420,3420,3420,3420,0
|
|
20230621,175100,5320298120,3420,3420,3420,3420,0
|
|
20230621,175000,5320298120,3420,3420,3420,3420,0
|
|
20230621,174900,5320298120,3420,3420,3420,3420,0
|
|
20230621,174800,5320298120,3420,3420,3420,3420,0
|
|
20230621,174700,5320298120,3420,3420,3420,3420,0
|
|
20230621,174600,5320298120,3420,3420,3420,3420,0
|
|
20230621,174500,5320298120,3420,3420,3420,3420,0
|
|
20230621,174400,5320298120,3420,3420,3420,3420,0
|
|
20230621,174300,5320298120,3420,3420,3420,3420,0
|
|
20230621,174200,5320298120,3420,3420,3420,3420,0
|
|
20230621,174100,5320298120,3420,3420,3420,3420,0
|
|
20230621,174000,5320298120,3420,3420,3420,3420,0
|
|
20230621,173900,5320298120,3420,3420,3420,3420,0
|
|
20230621,173800,5320298120,3420,3420,3420,3420,0
|
|
20230621,173700,5320298120,3420,3420,3420,3420,0
|
|
20230621,173600,5320298120,3420,3420,3420,3420,0
|
|
20230621,173500,5320298120,3420,3420,3420,3420,0
|
|
20230621,173400,5320298120,3420,3420,3420,3420,0
|
|
20230621,173300,5320298120,3420,3420,3420,3420,0
|
|
20230621,173200,5320298120,3420,3420,3420,3420,0
|
|
20230621,173100,5320298120,3420,3420,3420,3420,0
|
|
20230621,173000,5320298120,3420,3420,3420,3420,0
|
|
20230621,172900,5320298120,3420,3420,3420,3420,0
|
|
20230621,172800,5320298120,3420,3420,3420,3420,0
|
|
20230621,172700,5320298120,3420,3420,3420,3420,0
|
|
20230621,172600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,172500,5320298120,3420,3420,3420,3420,0
|
|
20230621,172400,5320298120,3420,3420,3420,3420,0
|
|
20230621,172300,5320298120,3420,3420,3420,3420,0
|
|
20230621,172200,5320298120,3420,3420,3420,3420,0
|
|
20230621,172100,5320298120,3420,3420,3420,3420,0
|
|
20230621,172000,5320298120,3420,3420,3420,3420,0
|
|
20230621,171900,5320298120,3420,3420,3420,3420,0
|
|
20230621,171800,5320298120,3420,3420,3420,3420,0
|
|
20230621,171700,5320298120,3420,3420,3420,3420,0
|
|
20230621,171600,5320298120,3420,3420,3420,3420,0
|
|
20230621,171500,5320298120,3420,3420,3420,3420,0
|
|
20230621,171400,5320298120,3420,3420,3420,3420,0
|
|
20230621,171300,5320298120,3420,3420,3420,3420,0
|
|
20230621,171200,5320298120,3420,3420,3420,3420,0
|
|
20230621,171100,5320298120,3420,3420,3420,3420,0
|
|
20230621,171000,5320298120,3420,3420,3420,3420,0
|
|
20230621,170900,5320298120,3420,3420,3420,3420,0
|
|
20230621,170800,5320298120,3420,3420,3420,3420,0
|
|
20230621,170700,5320298120,3420,3420,3420,3420,0
|
|
20230621,170600,5320298120,3420,3420,3420,3420,0
|
|
20230621,170500,5320298120,3420,3420,3420,3420,0
|
|
20230621,170400,5320298120,3420,3420,3420,3420,0
|
|
20230621,170300,5320298120,3420,3420,3420,3420,0
|
|
20230621,170200,5320298120,3420,3420,3420,3420,0
|
|
20230621,170100,5320298120,3420,3420,3420,3420,0
|
|
20230621,170000,5320298120,3420,3420,3420,3420,0
|
|
20230621,165900,5320298120,3420,3420,3420,3420,0
|
|
20230621,165800,5320298120,3420,3420,3420,3420,0
|
|
20230621,165700,5320298120,3420,3420,3420,3420,0
|
|
20230621,165600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,165500,5320298120,3420,3420,3420,3420,0
|
|
20230621,165400,5320298120,3420,3420,3420,3420,0
|
|
20230621,165300,5320298120,3420,3420,3420,3420,0
|
|
20230621,165200,5320298120,3420,3420,3420,3420,0
|
|
20230621,165100,5320298120,3420,3420,3420,3420,0
|
|
20230621,165000,5320298120,3420,3420,3420,3420,0
|
|
20230621,164900,5320298120,3420,3420,3420,3420,0
|
|
20230621,164800,5320298120,3420,3420,3420,3420,0
|
|
20230621,164700,5320298120,3420,3420,3420,3420,0
|
|
20230621,164600,5320298120,3420,3420,3420,3420,0
|
|
20230621,164500,5320298120,3420,3420,3420,3420,0
|
|
20230621,164400,5320298120,3420,3420,3420,3420,0
|
|
20230621,164300,5320298120,3420,3420,3420,3420,0
|
|
20230621,164200,5320298120,3420,3420,3420,3420,0
|
|
20230621,164100,5320298120,3420,3420,3420,3420,0
|
|
20230621,164000,5320298120,3420,3420,3420,3420,0
|
|
20230621,163900,5320298120,3420,3420,3420,3420,0
|
|
20230621,163800,5320298120,3420,3420,3420,3420,0
|
|
20230621,163700,5320298120,3420,3420,3420,3420,0
|
|
20230621,163600,5320298120,3420,3420,3420,3420,0
|
|
20230621,163500,5320298120,3420,3420,3420,3420,0
|
|
20230621,163400,5320298120,3420,3420,3420,3420,0
|
|
20230621,163300,5320298120,3420,3420,3420,3420,0
|
|
20230621,163200,5320298120,3420,3420,3420,3420,0
|
|
20230621,163100,5320298120,3420,3420,3420,3420,0
|
|
20230621,163000,5320298120,3420,3420,3420,3420,0
|
|
20230621,162900,5320298120,3420,3420,3420,3420,0
|
|
20230621,162800,5320298120,3420,3420,3420,3420,0
|
|
20230621,162700,5320298120,3420,3420,3420,3420,0
|
|
20230621,162600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,162500,5320298120,3420,3420,3420,3420,0
|
|
20230621,162400,5320298120,3420,3420,3420,3420,0
|
|
20230621,162300,5320298120,3420,3420,3420,3420,0
|
|
20230621,162200,5320298120,3420,3420,3420,3420,0
|
|
20230621,162100,5320298120,3420,3420,3420,3420,0
|
|
20230621,162000,5320298120,3420,3420,3420,3420,0
|
|
20230621,161900,5320298120,3420,3420,3420,3420,0
|
|
20230621,161800,5320298120,3420,3420,3420,3420,0
|
|
20230621,161700,5320298120,3420,3420,3420,3420,0
|
|
20230621,161600,5320298120,3420,3420,3420,3420,0
|
|
20230621,161500,5320298120,3420,3420,3420,3420,0
|
|
20230621,161400,5320298120,3420,3420,3420,3420,0
|
|
20230621,161300,5320298120,3420,3420,3420,3420,0
|
|
20230621,161200,5320298120,3420,3420,3420,3420,0
|
|
20230621,161100,5320298120,3420,3420,3420,3420,0
|
|
20230621,161000,5320298120,3420,3420,3420,3420,0
|
|
20230621,160900,5320298120,3420,3420,3420,3420,0
|
|
20230621,160800,5320298120,3420,3420,3420,3420,0
|
|
20230621,160700,5320298120,3420,3420,3420,3420,0
|
|
20230621,160600,5320298120,3420,3420,3420,3420,0
|
|
20230621,160500,5320298120,3420,3420,3420,3420,0
|
|
20230621,160400,5320298120,3420,3420,3420,3420,0
|
|
20230621,160300,5320298120,3420,3420,3420,3420,0
|
|
20230621,160200,5320298120,3420,3420,3420,3420,0
|
|
20230621,160100,5320298120,3420,3420,3420,3420,0
|
|
20230621,160000,5320298120,3420,3420,3420,3420,0
|
|
20230621,155900,5320298120,3420,3420,3420,3420,0
|
|
20230621,155800,5320298120,3420,3420,3420,3420,0
|
|
20230621,155700,5320298120,3420,3420,3420,3420,0
|
|
20230621,155600,5320298120,3420,3420,3420,3420,25046
|
|
20230621,155500,5320298120,3420,3420,3420,3420,0
|
|
20230621,155400,5320298120,3420,3420,3420,3420,0
|
|
20230621,155300,5320298120,3420,3420,3420,3420,0
|
|
20230621,155200,5320298120,3420,3420,3420,3420,0
|
|
20230621,155100,5320298120,3420,3420,3420,3420,0
|
|
20230621,155000,5320298120,3420,3420,3420,3420,0
|
|
20230621,154900,5320298120,3420,3420,3420,3420,0
|
|
20230621,154800,5320298120,3420,3420,3420,3420,0
|
|
20230621,154700,5320298120,3420,3420,3420,3420,0
|
|
20230621,154600,5320298120,3420,3420,3420,3420,0
|
|
20230621,154500,5320298120,3420,3420,3420,3420,0
|
|
20230621,154400,5320298120,3420,3420,3420,3420,0
|
|
20230621,154300,5320298120,3420,3420,3420,3420,0
|
|
20230621,154200,5320298120,3420,3420,3420,3420,0
|
|
20230621,154100,5320298120,3420,3420,3420,3420,0
|
|
20230621,154000,5320298120,3420,3420,3420,3420,0
|
|
20230621,153900,5320298120,3420,3420,3420,3420,0
|
|
20230621,153800,5320298120,3420,3420,3420,3420,0
|
|
20230621,153700,5320298120,3420,3420,3420,3420,0
|
|
20230621,153600,5320298120,3420,3420,3420,3420,0
|
|
20230621,153500,5320298120,3420,3420,3420,3420,0
|
|
20230621,153400,5320298120,3420,3420,3420,3420,0
|
|
20230621,153300,5320298120,3420,3420,3420,3420,0
|
|
20230621,153200,5320298120,3420,3420,3420,3420,0
|
|
20230621,153100,5320298120,3420,3420,3420,3420,0
|
|
20230621,153000,5320298120,3420,3420,3420,3420,25046
|
|
20230621,152900,5234640800,3425,3425,3425,3425,0
|
|
20230621,152800,5234640800,3425,3425,3425,3425,0
|
|
20230621,152700,5234640800,3425,3425,3425,3425,0
|
|
20230621,152600,5234640800,3425,3425,3425,3425,0
|
|
20230621,152500,5234640800,3425,3425,3425,3425,0
|
|
20230621,152400,5234640800,3425,3425,3425,3425,0
|
|
20230621,152300,5234640800,3425,3425,3425,3425,0
|
|
20230621,152200,5234640800,3425,3425,3425,3425,0
|
|
20230621,152100,5234640800,3425,3425,3425,3425,0
|
|
20230621,152000,5234640800,3425,3425,3425,3425,0
|
|
20230621,151900,5234640800,3425,3425,3430,3425,2584
|
|
20230621,151800,5225784575,3430,3425,3430,3425,2344
|
|
20230621,151700,5217751785,3425,3420,3425,3420,1286
|
|
20230621,151600,5213348835,3420,3420,3425,3415,4208
|
|
20230621,151500,5198957555,3420,3425,3430,3420,6177
|
|
20230621,151400,5177828325,3420,3420,3425,3420,1341
|
|
20230621,151300,5173237900,3420,3420,3425,3420,391
|
|
20230621,151200,5171898875,3420,3425,3425,3420,5614
|
|
20230621,151100,5152698330,3420,3420,3425,3420,1353
|
|
20230621,151000,5148066570,3420,3420,3425,3420,2186
|
|
20230621,150900,5140586450,3420,3420,3420,3415,1846
|
|
20230621,150800,5134273265,3420,3425,3425,3420,4209
|
|
20230621,150700,5119876630,3425,3435,3435,3420,4830
|
|
20230621,150600,5103332140,3435,3435,3435,3430,3863
|
|
20230621,150500,5090063110,3435,3430,3435,3425,1036
|
|
20230621,150400,5086509630,3430,3425,3430,3425,1139
|
|
20230621,150300,5082608515,3425,3430,3430,3425,2504
|
|
20230621,150200,5074027795,3425,3430,3430,3425,5138
|
|
20230621,150100,5056427545,3425,3430,3435,3425,4929
|
|
20230621,150000,5039507830,3430,3430,3435,3430,3116
|
|
20230621,145900,5028816020,3435,3430,3435,3430,244
|
|
20230621,145800,5027978375,3430,3430,3435,3430,242
|
|
20230621,145700,5027147260,3435,3430,3440,3430,6395
|
|
20230621,145600,5005176560,3435,3430,3435,3430,760
|
|
20230621,145500,5002567690,3430,3425,3430,3425,316
|
|
20230621,145400,5001484345,3425,3425,3425,3425,128
|
|
20230621,145300,5001045945,3425,3430,3430,3425,3583
|
|
20230621,145200,4988767660,3425,3435,3435,3425,7185
|
|
20230621,145100,4964121300,3435,3435,3435,3430,1169
|
|
20230621,145000,4960106010,3430,3430,3435,3430,1381
|
|
20230621,144900,4955364300,3435,3435,3435,3430,1323
|
|
20230621,144800,4950820395,3435,3435,3435,3430,546
|
|
20230621,144700,4948947515,3435,3435,3435,3430,3192
|
|
20230621,144600,4937991995,3435,3425,3435,3425,8978
|
|
20230621,144500,4907192545,3425,3420,3425,3420,3644
|
|
20230621,144400,4894728555,3420,3425,3425,3420,2752
|
|
20230621,144300,4885316710,3425,3425,3425,3420,268
|
|
20230621,144200,4884398950,3425,3420,3425,3420,2417
|
|
20230621,144100,4876132760,3415,3420,3425,3415,1296
|
|
20230621,144000,4871698490,3420,3420,3420,3420,824
|
|
20230621,143900,4868880410,3420,3420,3425,3420,7521
|
|
20230621,143800,4843158075,3425,3425,3425,3420,539
|
|
20230621,143700,4841312135,3425,3425,3425,3425,7379
|
|
20230621,143600,4816039060,3430,3425,3430,3425,832
|
|
20230621,143500,4813185950,3425,3425,3425,3425,202
|
|
20230621,143400,4812494100,3425,3430,3430,3425,3259
|
|
20230621,143300,4801320355,3425,3425,3430,3425,507
|
|
20230621,143200,4799583705,3425,3430,3430,3425,833
|
|
20230621,143100,4796726655,3430,3425,3430,3425,8456
|
|
20230621,143000,4767764355,3425,3425,3430,3425,784
|
|
20230621,142900,4765078340,3425,3430,3430,3425,893
|
|
20230621,142800,4762015495,3430,3430,3430,3425,279
|
|
20230621,142700,4761058665,3430,3430,3430,3425,1258
|
|
20230621,142600,4756743865,3430,3430,3430,3430,826
|
|
20230621,142500,4753910685,3430,3430,3430,3425,3532
|
|
20230621,142400,4741796070,3425,3425,3430,3425,1057
|
|
20230621,142300,4738173445,3425,3430,3430,3425,2965
|
|
20230621,142200,4728011575,3430,3430,3435,3425,4819
|
|
20230621,142100,4711482680,3430,3430,3435,3430,72
|
|
20230621,142000,4711235520,3435,3440,3440,3430,3133
|
|
20230621,141900,4700470350,3440,3440,3445,3435,1841
|
|
20230621,141800,4694135990,3440,3430,3440,3425,3333
|
|
20230621,141700,4682674920,3425,3425,3430,3425,790
|
|
20230621,141600,4679965370,3430,3430,3430,3425,274
|
|
20230621,141500,4679026840,3430,3425,3430,3425,476
|
|
20230621,141400,4677395945,3425,3425,3425,3425,199
|
|
20230621,141300,4676714370,3430,3425,3430,3425,264
|
|
20230621,141200,4675809350,3425,3430,3430,3425,691
|
|
20230621,141100,4673442100,3425,3425,3425,3425,714
|
|
20230621,141000,4670996650,3425,3430,3430,3425,370
|
|
20230621,140900,4669727690,3435,3430,3435,3430,792
|
|
20230621,140800,4667007420,3430,3415,3440,3415,22096
|
|
20230621,140700,4591348375,3415,3415,3415,3415,49
|
|
20230621,140600,4591181040,3420,3415,3420,3415,998
|
|
20230621,140500,4587770510,3415,3415,3415,3415,542
|
|
20230621,140400,4585919580,3415,3420,3420,3415,411
|
|
20230621,140300,4584515615,3420,3415,3420,3415,513
|
|
20230621,140200,4582763570,3415,3420,3420,3415,426
|
|
20230621,140100,4581308580,3415,3415,3415,3415,145
|
|
20230621,140000,4580813405,3415,3415,3415,3410,4519
|
|
20230621,135900,4565383650,3410,3400,3410,3395,10357
|
|
20230621,135800,4530162590,3400,3400,3400,3395,1530
|
|
20230621,135700,4524963230,3395,3400,3400,3395,8092
|
|
20230621,135600,4497489855,3400,3395,3400,3395,288
|
|
20230621,135500,4496511800,3400,3400,3400,3395,542
|
|
20230621,135400,4494669135,3400,3395,3400,3395,246
|
|
20230621,135300,4493832895,3400,3400,3400,3395,264
|
|
20230621,135200,4492936075,3395,3405,3405,3395,42686
|
|
20230621,135100,4347736650,3405,3410,3410,3405,3943
|
|
20230621,135000,4334305325,3410,3410,3410,3410,1134
|
|
20230621,134900,4330438385,3410,3410,3415,3410,1366
|
|
20230621,134800,4325780320,3410,3410,3410,3410,259
|
|
20230621,134700,4324897130,3410,3410,3410,3410,2862
|
|
20230621,134600,4315137710,3410,3415,3415,3410,13670
|
|
20230621,134500,4268490825,3415,3415,3415,3415,255
|
|
20230621,134400,4267620000,3415,3420,3420,3415,1609
|
|
20230621,134300,4262117925,3415,3415,3415,3415,449
|
|
20230621,134200,4260584590,3415,3415,3415,3415,228
|
|
20230621,134100,4259805970,3420,3415,3420,3415,182
|
|
20230621,134000,4259183820,3415,3410,3415,3410,1042
|
|
20230621,133900,4255627025,3410,3415,3415,3410,2400
|
|
20230621,133800,4247442875,3415,3415,3415,3410,1698
|
|
20230621,133700,4241645110,3415,3415,3415,3410,139
|
|
20230621,133600,4241170625,3415,3415,3415,3410,2872
|
|
20230621,133500,4231364795,3415,3415,3415,3415,651
|
|
20230621,133400,4229141630,3415,3415,3420,3415,1827
|
|
20230621,133300,4222901675,3420,3420,3420,3420,1952
|
|
20230621,133200,4216225835,3420,3420,3420,3420,1447
|
|
20230621,133100,4211277095,3420,3420,3425,3420,2261
|
|
20230621,133000,4203543175,3420,3425,3425,3420,49
|
|
20230621,132900,4203375485,3425,3410,3425,3410,4175
|
|
20230621,132800,4189101050,3410,3410,3410,3405,3014
|
|
20230621,132700,4178823455,3410,3405,3410,3405,2606
|
|
20230621,132600,4169938330,3410,3405,3410,3405,6559
|
|
20230621,132500,4147587275,3405,3410,3410,3405,1341
|
|
20230621,132400,4143014615,3410,3410,3410,3405,2612
|
|
20230621,132300,4134109125,3410,3410,3410,3405,3085
|
|
20230621,132200,4123599410,3405,3410,3410,3405,3074
|
|
20230621,132100,4113130190,3410,3415,3420,3410,9973
|
|
20230621,132000,4079116645,3410,3415,3415,3410,2123
|
|
20230621,131900,4071869745,3415,3415,3415,3415,1995
|
|
20230621,131800,4065056820,3415,3420,3420,3415,2139
|
|
20230621,131700,4057752110,3415,3415,3415,3415,1288
|
|
20230621,131600,4053353590,3415,3415,3420,3415,7450
|
|
20230621,131500,4027898730,3415,3420,3420,3415,1181
|
|
20230621,131400,4023865515,3420,3420,3420,3415,761
|
|
20230621,131300,4021263045,3415,3415,3415,3415,1126
|
|
20230621,131200,4017417755,3415,3415,3415,3415,2149
|
|
20230621,131100,4010078920,3415,3415,3420,3415,3991
|
|
20230621,131000,3996443650,3415,3415,3415,3415,1702
|
|
20230621,130900,3990631320,3415,3420,3420,3415,2136
|
|
20230621,130800,3983326345,3420,3415,3420,3415,2244
|
|
20230621,130700,3975657365,3415,3420,3420,3415,80
|
|
20230621,130600,3975384150,3415,3420,3420,3415,3210
|
|
20230621,130500,3964411095,3420,3420,3420,3420,4694
|
|
20230621,130400,3948357615,3420,3425,3425,3420,66
|
|
20230621,130300,3948131720,3425,3420,3425,3420,380
|
|
20230621,130200,3946830865,3420,3420,3420,3420,2053
|
|
20230621,130100,3939809605,3420,3420,3425,3420,1043
|
|
20230621,130000,3936242500,3420,3425,3425,3420,1051
|
|
20230621,125900,3932647965,3420,3420,3425,3420,4151
|
|
20230621,125800,3918450945,3420,3430,3430,3420,4097
|
|
20230621,125700,3904423825,3430,3425,3430,3425,672
|
|
20230621,125600,3902121950,3425,3420,3425,3415,2203
|
|
20230621,125500,3894582630,3420,3420,3420,3420,1620
|
|
20230621,125400,3889042230,3420,3420,3420,3415,752
|
|
20230621,125300,3886470545,3420,3420,3420,3420,1829
|
|
20230621,125200,3880215365,3420,3425,3425,3420,6127
|
|
20230621,125100,3859256025,3430,3420,3430,3420,3266
|
|
20230621,125000,3848074455,3420,3420,3425,3420,539
|
|
20230621,124900,3846228525,3420,3420,3425,3420,1764
|
|
20230621,124800,3840195325,3420,3420,3420,3420,1700
|
|
20230621,124700,3834381325,3415,3410,3420,3410,12971
|
|
20230621,124600,3790092090,3415,3415,3420,3410,6476
|
|
20230621,124500,3767981450,3415,3415,3420,3415,7115
|
|
20230621,124400,3743656045,3415,3410,3415,3410,4447
|
|
20230621,124300,3728470040,3410,3415,3415,3410,1830
|
|
20230621,124200,3722220735,3415,3415,3420,3415,2603
|
|
20230621,124100,3713331485,3415,3410,3415,3410,4832
|
|
20230621,124000,3696844845,3410,3415,3415,3410,6326
|
|
20230621,123900,3675256395,3415,3420,3420,3415,4992
|
|
20230621,123800,3658208685,3420,3425,3425,3420,7589
|
|
20230621,123700,3632251725,3425,3420,3430,3420,6099
|
|
20230621,123600,3611363125,3420,3425,3430,3420,3591
|
|
20230621,123500,3599068990,3430,3425,3430,3425,659
|
|
20230621,123400,3596811360,3430,3425,3430,3425,1257
|
|
20230621,123300,3592500170,3425,3430,3430,3425,1515
|
|
20230621,123200,3587310670,3430,3430,3430,3425,2951
|
|
20230621,123100,3577188885,3425,3425,3425,3425,3202
|
|
20230621,123000,3566222035,3430,3425,3430,3425,1804
|
|
20230621,122900,3560039610,3425,3420,3425,3420,1623
|
|
20230621,122800,3554480840,3425,3420,3425,3415,7459
|
|
20230621,122700,3528976620,3420,3420,3425,3420,4368
|
|
20230621,122600,3514036060,3420,3420,3425,3420,3696
|
|
20230621,122500,3501394930,3420,3420,3425,3420,1678
|
|
20230621,122400,3495653915,3420,3425,3425,3420,1093
|
|
20230621,122300,3491910540,3425,3420,3430,3420,4147
|
|
20230621,122200,3477711670,3420,3425,3425,3420,2159
|
|
20230621,122100,3470317100,3425,3425,3430,3425,3188
|
|
20230621,122000,3459397900,3425,3430,3430,3425,930
|
|
20230621,121900,3456209170,3425,3420,3430,3420,2205
|
|
20230621,121800,3448665120,3420,3425,3425,3420,2447
|
|
20230621,121700,3440289280,3425,3425,3425,3420,3179
|
|
20230621,121600,3429401425,3420,3425,3425,3420,4289
|
|
20230621,121500,3414732240,3425,3425,3425,3420,3449
|
|
20230621,121400,3402919555,3425,3425,3430,3425,3261
|
|
20230621,121300,3391747325,3425,3425,3430,3420,2442
|
|
20230621,121200,3383373510,3425,3425,3430,3425,5024
|
|
20230621,121100,3366164755,3425,3430,3430,3425,2722
|
|
20230621,121000,3356838920,3430,3430,3435,3430,8008
|
|
20230621,120900,3329365095,3430,3430,3435,3430,4032
|
|
20230621,120800,3315533835,3430,3435,3435,3430,2171
|
|
20230621,120700,3308084410,3435,3440,3440,3435,4927
|
|
20230621,120600,3291157070,3440,3435,3440,3435,1146
|
|
20230621,120500,3287220480,3435,3435,3440,3430,9365
|
|
20230621,120400,3255051745,3430,3435,3435,3430,5055
|
|
20230621,120300,3237697945,3435,3435,3435,3435,2311
|
|
20230621,120200,3229759660,3435,3440,3440,3435,1424
|
|
20230621,120100,3224867565,3440,3435,3440,3435,4154
|
|
20230621,120000,3210597070,3435,3440,3440,3435,1231
|
|
20230621,115900,3206362570,3440,3445,3445,3440,666
|
|
20230621,115800,3204071220,3440,3440,3445,3440,734
|
|
20230621,115700,3201542740,3440,3440,3445,3435,2061
|
|
20230621,115600,3194452510,3435,3435,3440,3435,2266
|
|
20230621,115500,3186668795,3435,3440,3440,3435,7214
|
|
20230621,115400,3161882790,3440,3440,3445,3440,3234
|
|
20230621,115300,3150757825,3435,3435,3435,3435,3320
|
|
20230621,115200,3139353625,3440,3440,3440,3435,1784
|
|
20230621,115100,3133225010,3435,3440,3440,3435,13447
|
|
20230621,115000,3086990425,3445,3445,3445,3440,2176
|
|
20230621,114900,3079501650,3445,3445,3445,3445,20640
|
|
20230621,114800,3008396850,3445,3445,3450,3445,1879
|
|
20230621,114700,3001923330,3450,3450,3455,3445,11333
|
|
20230621,114600,2962823785,3450,3450,3455,3450,3784
|
|
20230621,114500,2949767935,3450,3450,3455,3450,1507
|
|
20230621,114400,2944568680,3450,3455,3455,3450,5417
|
|
20230621,114300,2925853080,3455,3455,3460,3455,1766
|
|
20230621,114200,2919750365,3455,3460,3460,3455,1230
|
|
20230621,114100,2915500710,3455,3455,3460,3455,2139
|
|
20230621,114000,2908110415,3455,3455,3460,3455,2063
|
|
20230621,113900,2900982580,3455,3455,3455,3455,2738
|
|
20230621,113800,2891522790,3455,3455,3455,3455,1587
|
|
20230621,113700,2886039705,3455,3465,3465,3455,2570
|
|
20230621,113600,2877148745,3465,3460,3465,3460,4781
|
|
20230621,113500,2860605970,3465,3460,3465,3460,345
|
|
20230621,113400,2859412090,3465,3460,3465,3460,1188
|
|
20230621,113300,2855299880,3460,3460,3460,3460,1031
|
|
20230621,113200,2851732620,3465,3460,3465,3460,258
|
|
20230621,113100,2850838795,3465,3460,3465,3460,257
|
|
20230621,113000,2849948430,3455,3460,3460,3455,2132
|
|
20230621,112900,2842577075,3460,3460,3460,3455,1028
|
|
20230621,112800,2839020200,3460,3465,3470,3460,526
|
|
20230621,112700,2837196850,3465,3465,3465,3465,814
|
|
20230621,112600,2834376340,3470,3460,3470,3460,981
|
|
20230621,112500,2830977220,3465,3455,3465,3455,2890
|
|
20230621,112400,2820978465,3455,3455,3455,3455,700
|
|
20230621,112300,2818559965,3455,3455,3455,3455,239
|
|
20230621,112200,2817734220,3455,3460,3460,3455,539
|
|
20230621,112100,2815871870,3460,3460,3460,3455,1066
|
|
20230621,112000,2812183650,3460,3465,3465,3460,7423
|
|
20230621,111900,2786481540,3465,3470,3470,3465,285
|
|
20230621,111800,2785492965,3470,3470,3470,3465,2179
|
|
20230621,111700,2777931965,3470,3475,3475,3470,1359
|
|
20230621,111600,2773214610,3475,3470,3475,3470,3871
|
|
20230621,111500,2759766475,3475,3475,3475,3470,491
|
|
20230621,111400,2758061115,3475,3480,3480,3475,6859
|
|
20230621,111300,2734195105,3480,3490,3490,3480,1720
|
|
20230621,111200,2728198225,3490,3490,3490,3485,1052
|
|
20230621,111100,2724531855,3490,3490,3490,3485,4128
|
|
20230621,111000,2710128655,3485,3485,3485,3480,3954
|
|
20230621,110900,2696349215,3485,3480,3485,3480,4407
|
|
20230621,110800,2680997100,3480,3480,3480,3475,1000
|
|
20230621,110700,2677520745,3475,3470,3475,3470,558
|
|
20230621,110600,2675582180,3470,3465,3470,3465,1248
|
|
20230621,110500,2671257075,3480,3455,3480,3455,9231
|
|
20230621,110400,2639207145,3460,3455,3460,3455,1156
|
|
20230621,110300,2635212310,3460,3460,3460,3455,1761
|
|
20230621,110200,2629126610,3455,3460,3460,3455,1574
|
|
20230621,110100,2623686525,3460,3465,3465,3460,1468
|
|
20230621,110000,2618607215,3460,3460,3470,3455,12370
|
|
20230621,105900,2575780730,3455,3445,3455,3445,9055
|
|
20230621,105800,2544523270,3445,3445,3450,3445,3745
|
|
20230621,105700,2531611555,3450,3455,3455,3450,3551
|
|
20230621,105600,2519360450,3455,3450,3455,3450,2962
|
|
20230621,105500,2509136505,3450,3455,3455,3450,3239
|
|
20230621,105400,2497961740,3450,3455,3455,3450,534
|
|
20230621,105300,2496119430,3455,3450,3455,3450,1228
|
|
20230621,105200,2491882565,3450,3455,3455,3450,942
|
|
20230621,105100,2488630510,3455,3450,3455,3450,2429
|
|
20230621,105000,2480248945,3455,3450,3455,3450,685
|
|
20230621,104900,2477885540,3455,3450,3455,3450,5319
|
|
20230621,104800,2459529940,3450,3450,3455,3450,2179
|
|
20230621,104700,2452012185,3450,3450,3455,3450,2020
|
|
20230621,104600,2445042635,3450,3455,3455,3450,823
|
|
20230621,104500,2442199320,3455,3450,3455,3450,1379
|
|
20230621,104400,2437438140,3455,3450,3455,3450,4030
|
|
20230621,104300,2423534480,3455,3450,3455,3450,155
|
|
20230621,104200,2422999160,3455,3450,3455,3450,379
|
|
20230621,104100,2421691170,3450,3450,3455,3450,1000
|
|
20230621,104000,2418241160,3450,3450,3455,3450,2804
|
|
20230621,103900,2408564755,3450,3450,3450,3450,2186
|
|
20230621,103800,2401023055,3450,3455,3455,3445,3202
|
|
20230621,103700,2389971385,3450,3450,3455,3445,785
|
|
20230621,103600,2387263300,3450,3450,3450,3445,2714
|
|
20230621,103500,2377912310,3445,3450,3450,3445,3519
|
|
20230621,103400,2365771770,3450,3455,3455,3450,7965
|
|
20230621,103300,2338291020,3455,3450,3460,3450,3980
|
|
20230621,103200,2324538120,3450,3450,3455,3450,5806
|
|
20230621,103100,2304497420,3450,3450,3455,3450,410
|
|
20230621,103000,2303082770,3455,3455,3455,3450,987
|
|
20230621,102900,2299677195,3450,3450,3455,3450,8971
|
|
20230621,102800,2268726490,3450,3455,3455,3450,12527
|
|
20230621,102700,2225503320,3450,3455,3455,3450,7011
|
|
20230621,102600,2201310960,3450,3450,3455,3450,6116
|
|
20230621,102500,2180191975,3455,3455,3455,3450,2269
|
|
20230621,102400,2172356920,3460,3455,3460,3450,8075
|
|
20230621,102300,2144443855,3455,3455,3460,3455,2520
|
|
20230621,102200,2135737250,3455,3455,3455,3455,4310
|
|
20230621,102100,2120846200,3455,3450,3455,3450,17867
|
|
20230621,102000,2059123930,3450,3450,3455,3450,9143
|
|
20230621,101900,2027578080,3450,3450,3460,3450,2678
|
|
20230621,101800,2018337125,3450,3450,3450,3445,2507
|
|
20230621,101700,2009690945,3460,3445,3460,3445,5690
|
|
20230621,101600,1990064535,3450,3460,3460,3445,47495
|
|
20230621,101500,1826109205,3460,3465,3465,3460,563
|
|
20230621,101400,1824161060,3465,3465,3465,3460,2983
|
|
20230621,101300,1813838295,3465,3460,3465,3460,9045
|
|
20230621,101200,1782537305,3460,3465,3465,3460,5593
|
|
20230621,101100,1763174950,3460,3465,3465,3460,1043
|
|
20230621,101000,1759562795,3465,3465,3470,3465,4558
|
|
20230621,100900,1743766055,3470,3465,3470,3465,1463
|
|
20230621,100800,1738689700,3470,3465,3470,3465,4994
|
|
20230621,100700,1721374875,3470,3470,3470,3465,4701
|
|
20230621,100600,1705065840,3475,3480,3480,3470,450
|
|
20230621,100500,1703502140,3475,3480,3485,3470,18715
|
|
20230621,100400,1638454785,3480,3475,3480,3475,3254
|
|
20230621,100300,1627137915,3475,3475,3480,3475,1847
|
|
20230621,100200,1620718420,3475,3480,3480,3475,1306
|
|
20230621,100100,1616178595,3480,3480,3480,3475,9217
|
|
20230621,100000,1584103555,3480,3480,3485,3475,6645
|
|
20230621,095900,1560978990,3480,3485,3485,3480,74
|
|
20230621,095800,1560721215,3480,3480,3485,3480,2688
|
|
20230621,095700,1551366970,3485,3480,3485,3480,1144
|
|
20230621,095600,1547383245,3485,3480,3485,3480,2479
|
|
20230621,095500,1538755020,3480,3490,3490,3480,4266
|
|
20230621,095400,1523902230,3490,3490,3490,3485,3324
|
|
20230621,095300,1512301670,3490,3490,3490,3485,360
|
|
20230621,095200,1511045385,3490,3495,3495,3490,5847
|
|
20230621,095100,1490626525,3495,3490,3495,3490,255
|
|
20230621,095000,1489736240,3490,3490,3490,3485,2935
|
|
20230621,094900,1479496980,3485,3480,3490,3480,4833
|
|
20230621,094800,1462650700,3480,3480,3480,3475,1487
|
|
20230621,094700,1457476055,3480,3475,3485,3475,2145
|
|
20230621,094600,1450011755,3475,3485,3485,3475,6498
|
|
20230621,094500,1427399540,3485,3475,3485,3475,2570
|
|
20230621,094400,1418462265,3475,3480,3480,3475,2012
|
|
20230621,094300,1411470275,3475,3475,3480,3475,1757
|
|
20230621,094200,1405363665,3475,3475,3475,3475,494
|
|
20230621,094100,1403647015,3475,3485,3485,3475,3549
|
|
20230621,094000,1391309750,3485,3485,3485,3480,1278
|
|
20230621,093900,1386862280,3485,3475,3485,3475,3142
|
|
20230621,093800,1375938005,3480,3485,3485,3475,5597
|
|
20230621,093700,1356469105,3485,3490,3490,3480,2246
|
|
20230621,093600,1348649345,3485,3480,3490,3480,1696
|
|
20230621,093500,1342742685,3480,3490,3490,3475,775
|
|
20230621,093400,1340046560,3490,3485,3490,3470,3025
|
|
20230621,093300,1329505200,3485,3465,3485,3460,17234
|
|
20230621,093200,1269654495,3470,3455,3470,3455,9633
|
|
20230621,093100,1236316960,3455,3460,3460,3455,8341
|
|
20230621,093000,1207466095,3460,3475,3475,3460,22009
|
|
20230621,092900,1131206460,3470,3470,3475,3470,2174
|
|
20230621,092800,1123659695,3475,3480,3480,3470,6436
|
|
20230621,092700,1101302535,3475,3475,3485,3475,3087
|
|
20230621,092600,1090565600,3480,3485,3485,3475,4463
|
|
20230621,092500,1075038275,3485,3490,3490,3485,4053
|
|
20230621,092400,1060911925,3485,3485,3490,3485,874
|
|
20230621,092300,1057865695,3485,3495,3495,3485,10773
|
|
20230621,092200,1020263640,3500,3505,3515,3495,8961
|
|
20230621,092100,988869380,3510,3510,3510,3505,11811
|
|
20230621,092000,947412780,3510,3525,3525,3510,5580
|
|
20230621,091900,927779850,3520,3520,3525,3515,3566
|
|
20230621,091800,915227970,3520,3505,3525,3505,18337
|
|
20230621,091700,850710515,3505,3495,3510,3495,12907
|
|
20230621,091600,805529780,3495,3475,3495,3475,9067
|
|
20230621,091500,773970950,3470,3470,3480,3470,1720
|
|
20230621,091400,767994795,3475,3465,3475,3465,13197
|
|
20230621,091300,722240865,3470,3475,3475,3465,6715
|
|
20230621,091200,698937520,3475,3480,3480,3475,10935
|
|
20230621,091100,660928835,3480,3480,3480,3475,2831
|
|
20230621,091000,651083520,3475,3480,3480,3470,11718
|
|
20230621,090900,610331755,3485,3485,3485,3480,5663
|
|
20230621,090800,590620430,3480,3480,3485,3480,5758
|
|
20230621,090700,570582500,3480,3490,3490,3475,17586
|
|
20230621,090600,509347635,3485,3490,3500,3480,22418
|
|
20230621,090500,431202320,3480,3500,3500,3480,19377
|
|
20230621,090400,363730925,3500,3480,3550,3470,12904
|
|
20230621,090300,318544620,3470,3450,3480,3445,39520
|
|
20230621,090200,181939520,3450,3505,3505,3450,22254
|
|
20230621,090100,104568330,3505,3530,3530,3505,7629
|
|
20230621,090000,77770645,3530,3555,3555,3530,21796
|