866 lines
42 KiB
CSV
866 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,232300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,232200,3333332935,3435,3435,3435,3435,0
|
|
20230621,232100,3333332935,3435,3435,3435,3435,0
|
|
20230621,232000,3333332935,3435,3435,3435,3435,0
|
|
20230621,231900,3333332935,3435,3435,3435,3435,0
|
|
20230621,231800,3333332935,3435,3435,3435,3435,0
|
|
20230621,231700,3333332935,3435,3435,3435,3435,0
|
|
20230621,231600,3333332935,3435,3435,3435,3435,0
|
|
20230621,231500,3333332935,3435,3435,3435,3435,0
|
|
20230621,231400,3333332935,3435,3435,3435,3435,0
|
|
20230621,231300,3333332935,3435,3435,3435,3435,0
|
|
20230621,231200,3333332935,3435,3435,3435,3435,0
|
|
20230621,231100,3333332935,3435,3435,3435,3435,0
|
|
20230621,231000,3333332935,3435,3435,3435,3435,0
|
|
20230621,230900,3333332935,3435,3435,3435,3435,0
|
|
20230621,230800,3333332935,3435,3435,3435,3435,0
|
|
20230621,230700,3333332935,3435,3435,3435,3435,0
|
|
20230621,230600,3333332935,3435,3435,3435,3435,0
|
|
20230621,230500,3333332935,3435,3435,3435,3435,0
|
|
20230621,230400,3333332935,3435,3435,3435,3435,0
|
|
20230621,230300,3333332935,3435,3435,3435,3435,0
|
|
20230621,230200,3333332935,3435,3435,3435,3435,0
|
|
20230621,230100,3333332935,3435,3435,3435,3435,0
|
|
20230621,230000,3333332935,3435,3435,3435,3435,0
|
|
20230621,225900,3333332935,3435,3435,3435,3435,0
|
|
20230621,225800,3333332935,3435,3435,3435,3435,0
|
|
20230621,225700,3333332935,3435,3435,3435,3435,0
|
|
20230621,225600,3333332935,3435,3435,3435,3435,0
|
|
20230621,225500,3333332935,3435,3435,3435,3435,0
|
|
20230621,225400,3333332935,3435,3435,3435,3435,0
|
|
20230621,225300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,225200,3333332935,3435,3435,3435,3435,0
|
|
20230621,225100,3333332935,3435,3435,3435,3435,0
|
|
20230621,225000,3333332935,3435,3435,3435,3435,0
|
|
20230621,224900,3333332935,3435,3435,3435,3435,0
|
|
20230621,224800,3333332935,3435,3435,3435,3435,0
|
|
20230621,224700,3333332935,3435,3435,3435,3435,0
|
|
20230621,224600,3333332935,3435,3435,3435,3435,0
|
|
20230621,224500,3333332935,3435,3435,3435,3435,0
|
|
20230621,224400,3333332935,3435,3435,3435,3435,0
|
|
20230621,224300,3333332935,3435,3435,3435,3435,0
|
|
20230621,224200,3333332935,3435,3435,3435,3435,0
|
|
20230621,224100,3333332935,3435,3435,3435,3435,0
|
|
20230621,224000,3333332935,3435,3435,3435,3435,0
|
|
20230621,223900,3333332935,3435,3435,3435,3435,0
|
|
20230621,223800,3333332935,3435,3435,3435,3435,0
|
|
20230621,223700,3333332935,3435,3435,3435,3435,0
|
|
20230621,223600,3333332935,3435,3435,3435,3435,0
|
|
20230621,223500,3333332935,3435,3435,3435,3435,0
|
|
20230621,223400,3333332935,3435,3435,3435,3435,0
|
|
20230621,223300,3333332935,3435,3435,3435,3435,0
|
|
20230621,223200,3333332935,3435,3435,3435,3435,0
|
|
20230621,223100,3333332935,3435,3435,3435,3435,0
|
|
20230621,223000,3333332935,3435,3435,3435,3435,0
|
|
20230621,222900,3333332935,3435,3435,3435,3435,0
|
|
20230621,222800,3333332935,3435,3435,3435,3435,0
|
|
20230621,222700,3333332935,3435,3435,3435,3435,0
|
|
20230621,222600,3333332935,3435,3435,3435,3435,0
|
|
20230621,222500,3333332935,3435,3435,3435,3435,0
|
|
20230621,222400,3333332935,3435,3435,3435,3435,0
|
|
20230621,222300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,222200,3333332935,3435,3435,3435,3435,0
|
|
20230621,222100,3333332935,3435,3435,3435,3435,0
|
|
20230621,222000,3333332935,3435,3435,3435,3435,0
|
|
20230621,221900,3333332935,3435,3435,3435,3435,0
|
|
20230621,221800,3333332935,3435,3435,3435,3435,0
|
|
20230621,221700,3333332935,3435,3435,3435,3435,0
|
|
20230621,221600,3333332935,3435,3435,3435,3435,0
|
|
20230621,221500,3333332935,3435,3435,3435,3435,0
|
|
20230621,221400,3333332935,3435,3435,3435,3435,0
|
|
20230621,221300,3333332935,3435,3435,3435,3435,0
|
|
20230621,221200,3333332935,3435,3435,3435,3435,0
|
|
20230621,221100,3333332935,3435,3435,3435,3435,0
|
|
20230621,221000,3333332935,3435,3435,3435,3435,0
|
|
20230621,220900,3333332935,3435,3435,3435,3435,0
|
|
20230621,220800,3333332935,3435,3435,3435,3435,0
|
|
20230621,220700,3333332935,3435,3435,3435,3435,0
|
|
20230621,220600,3333332935,3435,3435,3435,3435,0
|
|
20230621,220500,3333332935,3435,3435,3435,3435,0
|
|
20230621,220400,3333332935,3435,3435,3435,3435,0
|
|
20230621,220300,3333332935,3435,3435,3435,3435,0
|
|
20230621,220200,3333332935,3435,3435,3435,3435,0
|
|
20230621,220100,3333332935,3435,3435,3435,3435,0
|
|
20230621,220000,3333332935,3435,3435,3435,3435,0
|
|
20230621,215900,3333332935,3435,3435,3435,3435,0
|
|
20230621,215800,3333332935,3435,3435,3435,3435,0
|
|
20230621,215700,3333332935,3435,3435,3435,3435,0
|
|
20230621,215600,3333332935,3435,3435,3435,3435,0
|
|
20230621,215500,3333332935,3435,3435,3435,3435,0
|
|
20230621,215400,3333332935,3435,3435,3435,3435,0
|
|
20230621,215300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,215200,3333332935,3435,3435,3435,3435,0
|
|
20230621,215100,3333332935,3435,3435,3435,3435,0
|
|
20230621,215000,3333332935,3435,3435,3435,3435,0
|
|
20230621,214900,3333332935,3435,3435,3435,3435,0
|
|
20230621,214800,3333332935,3435,3435,3435,3435,0
|
|
20230621,214700,3333332935,3435,3435,3435,3435,0
|
|
20230621,214600,3333332935,3435,3435,3435,3435,0
|
|
20230621,214500,3333332935,3435,3435,3435,3435,0
|
|
20230621,214400,3333332935,3435,3435,3435,3435,0
|
|
20230621,214300,3333332935,3435,3435,3435,3435,0
|
|
20230621,214200,3333332935,3435,3435,3435,3435,0
|
|
20230621,214100,3333332935,3435,3435,3435,3435,0
|
|
20230621,214000,3333332935,3435,3435,3435,3435,0
|
|
20230621,213900,3333332935,3435,3435,3435,3435,0
|
|
20230621,213800,3333332935,3435,3435,3435,3435,0
|
|
20230621,213700,3333332935,3435,3435,3435,3435,0
|
|
20230621,213600,3333332935,3435,3435,3435,3435,0
|
|
20230621,213500,3333332935,3435,3435,3435,3435,0
|
|
20230621,213400,3333332935,3435,3435,3435,3435,0
|
|
20230621,213300,3333332935,3435,3435,3435,3435,0
|
|
20230621,213200,3333332935,3435,3435,3435,3435,0
|
|
20230621,213100,3333332935,3435,3435,3435,3435,0
|
|
20230621,213000,3333332935,3435,3435,3435,3435,0
|
|
20230621,212900,3333332935,3435,3435,3435,3435,0
|
|
20230621,212800,3333332935,3435,3435,3435,3435,0
|
|
20230621,212700,3333332935,3435,3435,3435,3435,0
|
|
20230621,212600,3333332935,3435,3435,3435,3435,0
|
|
20230621,212500,3333332935,3435,3435,3435,3435,0
|
|
20230621,212400,3333332935,3435,3435,3435,3435,0
|
|
20230621,212300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,212200,3333332935,3435,3435,3435,3435,0
|
|
20230621,212100,3333332935,3435,3435,3435,3435,0
|
|
20230621,212000,3333332935,3435,3435,3435,3435,0
|
|
20230621,211900,3333332935,3435,3435,3435,3435,0
|
|
20230621,211800,3333332935,3435,3435,3435,3435,0
|
|
20230621,211700,3333332935,3435,3435,3435,3435,0
|
|
20230621,211600,3333332935,3435,3435,3435,3435,0
|
|
20230621,211500,3333332935,3435,3435,3435,3435,0
|
|
20230621,211400,3333332935,3435,3435,3435,3435,0
|
|
20230621,211300,3333332935,3435,3435,3435,3435,0
|
|
20230621,211200,3333332935,3435,3435,3435,3435,0
|
|
20230621,211100,3333332935,3435,3435,3435,3435,0
|
|
20230621,211000,3333332935,3435,3435,3435,3435,0
|
|
20230621,210900,3333332935,3435,3435,3435,3435,0
|
|
20230621,210800,3333332935,3435,3435,3435,3435,0
|
|
20230621,210700,3333332935,3435,3435,3435,3435,0
|
|
20230621,210600,3333332935,3435,3435,3435,3435,0
|
|
20230621,210500,3333332935,3435,3435,3435,3435,0
|
|
20230621,210400,3333332935,3435,3435,3435,3435,0
|
|
20230621,210300,3333332935,3435,3435,3435,3435,0
|
|
20230621,210200,3333332935,3435,3435,3435,3435,0
|
|
20230621,210100,3333332935,3435,3435,3435,3435,0
|
|
20230621,210000,3333332935,3435,3435,3435,3435,0
|
|
20230621,205900,3333332935,3435,3435,3435,3435,0
|
|
20230621,205800,3333332935,3435,3435,3435,3435,0
|
|
20230621,205700,3333332935,3435,3435,3435,3435,0
|
|
20230621,205600,3333332935,3435,3435,3435,3435,0
|
|
20230621,205500,3333332935,3435,3435,3435,3435,0
|
|
20230621,205400,3333332935,3435,3435,3435,3435,0
|
|
20230621,205300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,205200,3333332935,3435,3435,3435,3435,0
|
|
20230621,205100,3333332935,3435,3435,3435,3435,0
|
|
20230621,205000,3333332935,3435,3435,3435,3435,0
|
|
20230621,204900,3333332935,3435,3435,3435,3435,0
|
|
20230621,204800,3333332935,3435,3435,3435,3435,0
|
|
20230621,204700,3333332935,3435,3435,3435,3435,0
|
|
20230621,204600,3333332935,3435,3435,3435,3435,0
|
|
20230621,204500,3333332935,3435,3435,3435,3435,0
|
|
20230621,204400,3333332935,3435,3435,3435,3435,0
|
|
20230621,204300,3333332935,3435,3435,3435,3435,0
|
|
20230621,204200,3333332935,3435,3435,3435,3435,0
|
|
20230621,204100,3333332935,3435,3435,3435,3435,0
|
|
20230621,204000,3333332935,3435,3435,3435,3435,0
|
|
20230621,203900,3333332935,3435,3435,3435,3435,0
|
|
20230621,203800,3333332935,3435,3435,3435,3435,0
|
|
20230621,203700,3333332935,3435,3435,3435,3435,0
|
|
20230621,203600,3333332935,3435,3435,3435,3435,0
|
|
20230621,203500,3333332935,3435,3435,3435,3435,0
|
|
20230621,203400,3333332935,3435,3435,3435,3435,0
|
|
20230621,203300,3333332935,3435,3435,3435,3435,0
|
|
20230621,203200,3333332935,3435,3435,3435,3435,0
|
|
20230621,203100,3333332935,3435,3435,3435,3435,0
|
|
20230621,203000,3333332935,3435,3435,3435,3435,0
|
|
20230621,202900,3333332935,3435,3435,3435,3435,0
|
|
20230621,202800,3333332935,3435,3435,3435,3435,0
|
|
20230621,202700,3333332935,3435,3435,3435,3435,0
|
|
20230621,202600,3333332935,3435,3435,3435,3435,0
|
|
20230621,202500,3333332935,3435,3435,3435,3435,0
|
|
20230621,202400,3333332935,3435,3435,3435,3435,0
|
|
20230621,202300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,202200,3333332935,3435,3435,3435,3435,0
|
|
20230621,202100,3333332935,3435,3435,3435,3435,0
|
|
20230621,202000,3333332935,3435,3435,3435,3435,0
|
|
20230621,201900,3333332935,3435,3435,3435,3435,0
|
|
20230621,201800,3333332935,3435,3435,3435,3435,0
|
|
20230621,201700,3333332935,3435,3435,3435,3435,0
|
|
20230621,201600,3333332935,3435,3435,3435,3435,0
|
|
20230621,201500,3333332935,3435,3435,3435,3435,0
|
|
20230621,201400,3333332935,3435,3435,3435,3435,0
|
|
20230621,201300,3333332935,3435,3435,3435,3435,0
|
|
20230621,201200,3333332935,3435,3435,3435,3435,0
|
|
20230621,201100,3333332935,3435,3435,3435,3435,0
|
|
20230621,201000,3333332935,3435,3435,3435,3435,0
|
|
20230621,200900,3333332935,3435,3435,3435,3435,0
|
|
20230621,200800,3333332935,3435,3435,3435,3435,0
|
|
20230621,200700,3333332935,3435,3435,3435,3435,0
|
|
20230621,200600,3333332935,3435,3435,3435,3435,0
|
|
20230621,200500,3333332935,3435,3435,3435,3435,0
|
|
20230621,200400,3333332935,3435,3435,3435,3435,0
|
|
20230621,200300,3333332935,3435,3435,3435,3435,0
|
|
20230621,200200,3333332935,3435,3435,3435,3435,0
|
|
20230621,200100,3333332935,3435,3435,3435,3435,0
|
|
20230621,200000,3333332935,3435,3435,3435,3435,0
|
|
20230621,195900,3333332935,3435,3435,3435,3435,0
|
|
20230621,195800,3333332935,3435,3435,3435,3435,0
|
|
20230621,195700,3333332935,3435,3435,3435,3435,0
|
|
20230621,195600,3333332935,3435,3435,3435,3435,0
|
|
20230621,195500,3333332935,3435,3435,3435,3435,0
|
|
20230621,195400,3333332935,3435,3435,3435,3435,0
|
|
20230621,195300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,195200,3333332935,3435,3435,3435,3435,0
|
|
20230621,195100,3333332935,3435,3435,3435,3435,0
|
|
20230621,195000,3333332935,3435,3435,3435,3435,0
|
|
20230621,194900,3333332935,3435,3435,3435,3435,0
|
|
20230621,194800,3333332935,3435,3435,3435,3435,0
|
|
20230621,194700,3333332935,3435,3435,3435,3435,0
|
|
20230621,194600,3333332935,3435,3435,3435,3435,0
|
|
20230621,194500,3333332935,3435,3435,3435,3435,0
|
|
20230621,194400,3333332935,3435,3435,3435,3435,0
|
|
20230621,194300,3333332935,3435,3435,3435,3435,0
|
|
20230621,194200,3333332935,3435,3435,3435,3435,0
|
|
20230621,194100,3333332935,3435,3435,3435,3435,0
|
|
20230621,194000,3333332935,3435,3435,3435,3435,0
|
|
20230621,193900,3333332935,3435,3435,3435,3435,0
|
|
20230621,193800,3333332935,3435,3435,3435,3435,0
|
|
20230621,193700,3333332935,3435,3435,3435,3435,0
|
|
20230621,193600,3333332935,3435,3435,3435,3435,0
|
|
20230621,193500,3333332935,3435,3435,3435,3435,0
|
|
20230621,193400,3333332935,3435,3435,3435,3435,0
|
|
20230621,193300,3333332935,3435,3435,3435,3435,0
|
|
20230621,193200,3333332935,3435,3435,3435,3435,0
|
|
20230621,193100,3333332935,3435,3435,3435,3435,0
|
|
20230621,193000,3333332935,3435,3435,3435,3435,0
|
|
20230621,192900,3333332935,3435,3435,3435,3435,0
|
|
20230621,192800,3333332935,3435,3435,3435,3435,0
|
|
20230621,192700,3333332935,3435,3435,3435,3435,0
|
|
20230621,192600,3333332935,3435,3435,3435,3435,0
|
|
20230621,192500,3333332935,3435,3435,3435,3435,0
|
|
20230621,192400,3333332935,3435,3435,3435,3435,0
|
|
20230621,192300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,192200,3333332935,3435,3435,3435,3435,0
|
|
20230621,192100,3333332935,3435,3435,3435,3435,0
|
|
20230621,192000,3333332935,3435,3435,3435,3435,0
|
|
20230621,191900,3333332935,3435,3435,3435,3435,0
|
|
20230621,191800,3333332935,3435,3435,3435,3435,0
|
|
20230621,191700,3333332935,3435,3435,3435,3435,0
|
|
20230621,191600,3333332935,3435,3435,3435,3435,0
|
|
20230621,191500,3333332935,3435,3435,3435,3435,0
|
|
20230621,191400,3333332935,3435,3435,3435,3435,0
|
|
20230621,191300,3333332935,3435,3435,3435,3435,0
|
|
20230621,191200,3333332935,3435,3435,3435,3435,0
|
|
20230621,191100,3333332935,3435,3435,3435,3435,0
|
|
20230621,191000,3333332935,3435,3435,3435,3435,0
|
|
20230621,190900,3333332935,3435,3435,3435,3435,0
|
|
20230621,190800,3333332935,3435,3435,3435,3435,0
|
|
20230621,190700,3333332935,3435,3435,3435,3435,0
|
|
20230621,190600,3333332935,3435,3435,3435,3435,0
|
|
20230621,190500,3333332935,3435,3435,3435,3435,0
|
|
20230621,190400,3333332935,3435,3435,3435,3435,0
|
|
20230621,190300,3333332935,3435,3435,3435,3435,0
|
|
20230621,190200,3333332935,3435,3435,3435,3435,0
|
|
20230621,190100,3333332935,3435,3435,3435,3435,0
|
|
20230621,190000,3333332935,3435,3435,3435,3435,0
|
|
20230621,185900,3333332935,3435,3435,3435,3435,0
|
|
20230621,185800,3333332935,3435,3435,3435,3435,0
|
|
20230621,185700,3333332935,3435,3435,3435,3435,0
|
|
20230621,185600,3333332935,3435,3435,3435,3435,0
|
|
20230621,185500,3333332935,3435,3435,3435,3435,0
|
|
20230621,185400,3333332935,3435,3435,3435,3435,0
|
|
20230621,185300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,185200,3333332935,3435,3435,3435,3435,0
|
|
20230621,185100,3333332935,3435,3435,3435,3435,0
|
|
20230621,185000,3333332935,3435,3435,3435,3435,0
|
|
20230621,184900,3333332935,3435,3435,3435,3435,0
|
|
20230621,184800,3333332935,3435,3435,3435,3435,0
|
|
20230621,184700,3333332935,3435,3435,3435,3435,0
|
|
20230621,184600,3333332935,3435,3435,3435,3435,0
|
|
20230621,184500,3333332935,3435,3435,3435,3435,0
|
|
20230621,184400,3333332935,3435,3435,3435,3435,0
|
|
20230621,184300,3333332935,3435,3435,3435,3435,0
|
|
20230621,184200,3333332935,3435,3435,3435,3435,0
|
|
20230621,184100,3333332935,3435,3435,3435,3435,0
|
|
20230621,184000,3333332935,3435,3435,3435,3435,0
|
|
20230621,183900,3333332935,3435,3435,3435,3435,0
|
|
20230621,183800,3333332935,3435,3435,3435,3435,0
|
|
20230621,183700,3333332935,3435,3435,3435,3435,0
|
|
20230621,183600,3333332935,3435,3435,3435,3435,0
|
|
20230621,183500,3333332935,3435,3435,3435,3435,0
|
|
20230621,183400,3333332935,3435,3435,3435,3435,0
|
|
20230621,183300,3333332935,3435,3435,3435,3435,0
|
|
20230621,183200,3333332935,3435,3435,3435,3435,0
|
|
20230621,183100,3333332935,3435,3435,3435,3435,0
|
|
20230621,183000,3333332935,3435,3435,3435,3435,0
|
|
20230621,182900,3333332935,3435,3435,3435,3435,0
|
|
20230621,182800,3333332935,3435,3435,3435,3435,0
|
|
20230621,182700,3333332935,3435,3435,3435,3435,0
|
|
20230621,182600,3333332935,3435,3435,3435,3435,0
|
|
20230621,182500,3333332935,3435,3435,3435,3435,0
|
|
20230621,182400,3333332935,3435,3435,3435,3435,0
|
|
20230621,182300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,182200,3333332935,3435,3435,3435,3435,0
|
|
20230621,182100,3333332935,3435,3435,3435,3435,0
|
|
20230621,182000,3333332935,3435,3435,3435,3435,0
|
|
20230621,181900,3333332935,3435,3435,3435,3435,0
|
|
20230621,181800,3333332935,3435,3435,3435,3435,0
|
|
20230621,181700,3333332935,3435,3435,3435,3435,0
|
|
20230621,181600,3333332935,3435,3435,3435,3435,0
|
|
20230621,181500,3333332935,3435,3435,3435,3435,0
|
|
20230621,181400,3333332935,3435,3435,3435,3435,0
|
|
20230621,181300,3333332935,3435,3435,3435,3435,0
|
|
20230621,181200,3333332935,3435,3435,3435,3435,0
|
|
20230621,181100,3333332935,3435,3435,3435,3435,0
|
|
20230621,181000,3333332935,3435,3435,3435,3435,0
|
|
20230621,180900,3333332935,3435,3435,3435,3435,0
|
|
20230621,180800,3333332935,3435,3435,3435,3435,0
|
|
20230621,180700,3333332935,3435,3435,3435,3435,0
|
|
20230621,180600,3333332935,3435,3435,3435,3435,0
|
|
20230621,180500,3333332935,3435,3435,3435,3435,0
|
|
20230621,180400,3333332935,3435,3435,3435,3435,0
|
|
20230621,180300,3333332935,3435,3435,3435,3435,0
|
|
20230621,180200,3333332935,3435,3435,3435,3435,0
|
|
20230621,180100,3333332935,3435,3435,3435,3435,0
|
|
20230621,180000,3333332935,3435,3435,3435,3435,0
|
|
20230621,175900,3333332935,3435,3435,3435,3435,0
|
|
20230621,175800,3333332935,3435,3435,3435,3435,0
|
|
20230621,175700,3333332935,3435,3435,3435,3435,0
|
|
20230621,175600,3333332935,3435,3435,3435,3435,0
|
|
20230621,175500,3333332935,3435,3435,3435,3435,0
|
|
20230621,175400,3333332935,3435,3435,3435,3435,0
|
|
20230621,175300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,175200,3333332935,3435,3435,3435,3435,0
|
|
20230621,175100,3333332935,3435,3435,3435,3435,0
|
|
20230621,175000,3333332935,3435,3435,3435,3435,0
|
|
20230621,174900,3333332935,3435,3435,3435,3435,0
|
|
20230621,174800,3333332935,3435,3435,3435,3435,0
|
|
20230621,174700,3333332935,3435,3435,3435,3435,0
|
|
20230621,174600,3333332935,3435,3435,3435,3435,0
|
|
20230621,174500,3333332935,3435,3435,3435,3435,0
|
|
20230621,174400,3333332935,3435,3435,3435,3435,0
|
|
20230621,174300,3333332935,3435,3435,3435,3435,0
|
|
20230621,174200,3333332935,3435,3435,3435,3435,0
|
|
20230621,174100,3333332935,3435,3435,3435,3435,0
|
|
20230621,174000,3333332935,3435,3435,3435,3435,0
|
|
20230621,173900,3333332935,3435,3435,3435,3435,0
|
|
20230621,173800,3333332935,3435,3435,3435,3435,0
|
|
20230621,173700,3333332935,3435,3435,3435,3435,0
|
|
20230621,173600,3333332935,3435,3435,3435,3435,0
|
|
20230621,173500,3333332935,3435,3435,3435,3435,0
|
|
20230621,173400,3333332935,3435,3435,3435,3435,0
|
|
20230621,173300,3333332935,3435,3435,3435,3435,0
|
|
20230621,173200,3333332935,3435,3435,3435,3435,0
|
|
20230621,173100,3333332935,3435,3435,3435,3435,0
|
|
20230621,173000,3333332935,3435,3435,3435,3435,0
|
|
20230621,172900,3333332935,3435,3435,3435,3435,0
|
|
20230621,172800,3333332935,3435,3435,3435,3435,0
|
|
20230621,172700,3333332935,3435,3435,3435,3435,0
|
|
20230621,172600,3333332935,3435,3435,3435,3435,0
|
|
20230621,172500,3333332935,3435,3435,3435,3435,0
|
|
20230621,172400,3333332935,3435,3435,3435,3435,0
|
|
20230621,172300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,172200,3333332935,3435,3435,3435,3435,0
|
|
20230621,172100,3333332935,3435,3435,3435,3435,0
|
|
20230621,172000,3333332935,3435,3435,3435,3435,0
|
|
20230621,171900,3333332935,3435,3435,3435,3435,0
|
|
20230621,171800,3333332935,3435,3435,3435,3435,0
|
|
20230621,171700,3333332935,3435,3435,3435,3435,0
|
|
20230621,171600,3333332935,3435,3435,3435,3435,0
|
|
20230621,171500,3333332935,3435,3435,3435,3435,0
|
|
20230621,171400,3333332935,3435,3435,3435,3435,0
|
|
20230621,171300,3333332935,3435,3435,3435,3435,0
|
|
20230621,171200,3333332935,3435,3435,3435,3435,0
|
|
20230621,171100,3333332935,3435,3435,3435,3435,0
|
|
20230621,171000,3333332935,3435,3435,3435,3435,0
|
|
20230621,170900,3333332935,3435,3435,3435,3435,0
|
|
20230621,170800,3333332935,3435,3435,3435,3435,0
|
|
20230621,170700,3333332935,3435,3435,3435,3435,0
|
|
20230621,170600,3333332935,3435,3435,3435,3435,0
|
|
20230621,170500,3333332935,3435,3435,3435,3435,0
|
|
20230621,170400,3333332935,3435,3435,3435,3435,0
|
|
20230621,170300,3333332935,3435,3435,3435,3435,0
|
|
20230621,170200,3333332935,3435,3435,3435,3435,0
|
|
20230621,170100,3333332935,3435,3435,3435,3435,0
|
|
20230621,170000,3333332935,3435,3435,3435,3435,0
|
|
20230621,165900,3333332935,3435,3435,3435,3435,0
|
|
20230621,165800,3333332935,3435,3435,3435,3435,0
|
|
20230621,165700,3333332935,3435,3435,3435,3435,0
|
|
20230621,165600,3333332935,3435,3435,3435,3435,0
|
|
20230621,165500,3333332935,3435,3435,3435,3435,0
|
|
20230621,165400,3333332935,3435,3435,3435,3435,0
|
|
20230621,165300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,165200,3333332935,3435,3435,3435,3435,0
|
|
20230621,165100,3333332935,3435,3435,3435,3435,0
|
|
20230621,165000,3333332935,3435,3435,3435,3435,0
|
|
20230621,164900,3333332935,3435,3435,3435,3435,0
|
|
20230621,164800,3333332935,3435,3435,3435,3435,0
|
|
20230621,164700,3333332935,3435,3435,3435,3435,0
|
|
20230621,164600,3333332935,3435,3435,3435,3435,0
|
|
20230621,164500,3333332935,3435,3435,3435,3435,0
|
|
20230621,164400,3333332935,3435,3435,3435,3435,0
|
|
20230621,164300,3333332935,3435,3435,3435,3435,0
|
|
20230621,164200,3333332935,3435,3435,3435,3435,0
|
|
20230621,164100,3333332935,3435,3435,3435,3435,0
|
|
20230621,164000,3333332935,3435,3435,3435,3435,0
|
|
20230621,163900,3333332935,3435,3435,3435,3435,0
|
|
20230621,163800,3333332935,3435,3435,3435,3435,0
|
|
20230621,163700,3333332935,3435,3435,3435,3435,0
|
|
20230621,163600,3333332935,3435,3435,3435,3435,0
|
|
20230621,163500,3333332935,3435,3435,3435,3435,0
|
|
20230621,163400,3333332935,3435,3435,3435,3435,0
|
|
20230621,163300,3333332935,3435,3435,3435,3435,0
|
|
20230621,163200,3333332935,3435,3435,3435,3435,0
|
|
20230621,163100,3333332935,3435,3435,3435,3435,0
|
|
20230621,163000,3333332935,3435,3435,3435,3435,0
|
|
20230621,162900,3333332935,3435,3435,3435,3435,0
|
|
20230621,162800,3333332935,3435,3435,3435,3435,0
|
|
20230621,162700,3333332935,3435,3435,3435,3435,0
|
|
20230621,162600,3333332935,3435,3435,3435,3435,0
|
|
20230621,162500,3333332935,3435,3435,3435,3435,0
|
|
20230621,162400,3333332935,3435,3435,3435,3435,0
|
|
20230621,162300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,162200,3333332935,3435,3435,3435,3435,0
|
|
20230621,162100,3333332935,3435,3435,3435,3435,0
|
|
20230621,162000,3333332935,3435,3435,3435,3435,0
|
|
20230621,161900,3333332935,3435,3435,3435,3435,0
|
|
20230621,161800,3333332935,3435,3435,3435,3435,0
|
|
20230621,161700,3333332935,3435,3435,3435,3435,0
|
|
20230621,161600,3333332935,3435,3435,3435,3435,0
|
|
20230621,161500,3333332935,3435,3435,3435,3435,0
|
|
20230621,161400,3333332935,3435,3435,3435,3435,0
|
|
20230621,161300,3333332935,3435,3435,3435,3435,0
|
|
20230621,161200,3333332935,3435,3435,3435,3435,0
|
|
20230621,161100,3333332935,3435,3435,3435,3435,0
|
|
20230621,161000,3333332935,3435,3435,3435,3435,0
|
|
20230621,160900,3333332935,3435,3435,3435,3435,0
|
|
20230621,160800,3333332935,3435,3435,3435,3435,0
|
|
20230621,160700,3333332935,3435,3435,3435,3435,0
|
|
20230621,160600,3333332935,3435,3435,3435,3435,0
|
|
20230621,160500,3333332935,3435,3435,3435,3435,0
|
|
20230621,160400,3333332935,3435,3435,3435,3435,0
|
|
20230621,160300,3333332935,3435,3435,3435,3435,0
|
|
20230621,160200,3333332935,3435,3435,3435,3435,0
|
|
20230621,160100,3333332935,3435,3435,3435,3435,0
|
|
20230621,160000,3333332935,3435,3435,3435,3435,0
|
|
20230621,155900,3333332935,3435,3435,3435,3435,0
|
|
20230621,155800,3333332935,3435,3435,3435,3435,0
|
|
20230621,155700,3333332935,3435,3435,3435,3435,0
|
|
20230621,155600,3333332935,3435,3435,3435,3435,0
|
|
20230621,155500,3333332935,3435,3435,3435,3435,0
|
|
20230621,155400,3333332935,3435,3435,3435,3435,0
|
|
20230621,155300,3333332935,3435,3435,3435,3435,17822
|
|
20230621,155200,3333332935,3435,3435,3435,3435,0
|
|
20230621,155100,3333332935,3435,3435,3435,3435,0
|
|
20230621,155000,3333332935,3435,3435,3435,3435,0
|
|
20230621,154900,3333332935,3435,3435,3435,3435,0
|
|
20230621,154800,3333332935,3435,3435,3435,3435,0
|
|
20230621,154700,3333332935,3435,3435,3435,3435,0
|
|
20230621,154600,3333332935,3435,3435,3435,3435,0
|
|
20230621,154500,3333332935,3435,3435,3435,3435,0
|
|
20230621,154400,3333332935,3435,3435,3435,3435,0
|
|
20230621,154300,3333332935,3435,3435,3435,3435,0
|
|
20230621,154200,3333332935,3435,3435,3435,3435,0
|
|
20230621,154100,3333332935,3435,3435,3435,3435,0
|
|
20230621,154000,3333332935,3435,3435,3435,3435,0
|
|
20230621,153900,3333332935,3435,3435,3435,3435,0
|
|
20230621,153800,3333332935,3435,3435,3435,3435,0
|
|
20230621,153700,3333332935,3435,3435,3435,3435,0
|
|
20230621,153600,3333332935,3435,3435,3435,3435,0
|
|
20230621,153500,3333332935,3435,3435,3435,3435,0
|
|
20230621,153400,3333332935,3435,3435,3435,3435,0
|
|
20230621,153300,3333332935,3435,3435,3435,3435,0
|
|
20230621,153200,3333332935,3435,3435,3435,3435,0
|
|
20230621,153100,3333332935,3435,3435,3435,3435,0
|
|
20230621,153000,3333332935,3435,3435,3435,3435,17822
|
|
20230621,152900,3272114365,3445,3445,3445,3445,0
|
|
20230621,152800,3272114365,3445,3445,3445,3445,0
|
|
20230621,152700,3272114365,3445,3445,3445,3445,0
|
|
20230621,152600,3272114365,3445,3445,3445,3445,0
|
|
20230621,152500,3272114365,3445,3445,3445,3445,0
|
|
20230621,152400,3272114365,3445,3445,3445,3445,0
|
|
20230621,152300,3272114365,3445,3445,3445,3445,0
|
|
20230621,152200,3272114365,3445,3445,3445,3445,0
|
|
20230621,152100,3272114365,3445,3445,3445,3445,0
|
|
20230621,152000,3272114365,3445,3445,3445,3445,0
|
|
20230621,151900,3272114365,3445,3450,3450,3445,4047
|
|
20230621,151800,3258172055,3450,3450,3455,3445,1857
|
|
20230621,151700,3251767255,3450,3445,3450,3445,444
|
|
20230621,151600,3250237670,3445,3440,3450,3440,3119
|
|
20230621,151500,3239489635,3445,3445,3445,3425,8332
|
|
20230621,151400,3210872575,3440,3440,3440,3435,1591
|
|
20230621,151300,3205401695,3435,3430,3435,3430,1416
|
|
20230621,151200,3200544010,3430,3425,3430,3425,929
|
|
20230621,151100,3197362165,3420,3420,3420,3420,300
|
|
20230621,151000,3196336165,3420,3420,3425,3420,2480
|
|
20230621,150900,3187853235,3425,3425,3425,3425,3063
|
|
20230621,150800,3177362460,3430,3430,3435,3430,2770
|
|
20230621,150700,3167861340,3430,3430,3435,3430,1499
|
|
20230621,150600,3162719005,3430,3435,3435,3430,1241
|
|
20230621,150500,3158456215,3435,3440,3440,3435,1695
|
|
20230621,150400,3152627920,3440,3440,3445,3440,2242
|
|
20230621,150300,3144911335,3440,3440,3445,3440,865
|
|
20230621,150200,3141935725,3440,3440,3440,3435,121
|
|
20230621,150100,3141519740,3440,3435,3440,3435,2130
|
|
20230621,150000,3134197540,3440,3440,3440,3430,1577
|
|
20230621,145900,3128782660,3440,3435,3440,3430,12702
|
|
20230621,145800,3085181355,3435,3440,3440,3435,100
|
|
20230621,145700,3084837365,3440,3435,3445,3435,15
|
|
20230621,145600,3084785780,3435,3445,3445,3435,474
|
|
20230621,145500,3083153040,3440,3440,3440,3440,475
|
|
20230621,145400,3081519040,3440,3440,3440,3440,7
|
|
20230621,145300,3081494960,3445,3440,3445,3440,33
|
|
20230621,145200,3081381285,3435,3440,3440,3435,760
|
|
20230621,145100,3078768175,3435,3435,3435,3435,398
|
|
20230621,145000,3077401045,3440,3440,3440,3440,1672
|
|
20230621,144900,3071649365,3445,3445,3445,3435,3690
|
|
20230621,144800,3058961590,3440,3445,3445,3440,1491
|
|
20230621,144700,3053826595,3445,3440,3445,3435,2172
|
|
20230621,144600,3046360025,3445,3450,3450,3440,206
|
|
20230621,144500,3045649935,3450,3450,3450,3440,1004
|
|
20230621,144400,3042191155,3450,3440,3450,3440,97
|
|
20230621,144300,3041856875,3450,3435,3450,3435,2354
|
|
20230621,144200,3033770520,3440,3450,3450,3440,678
|
|
20230621,144100,3031437900,3450,3435,3450,3435,2313
|
|
20230621,144000,3023489255,3435,3455,3455,3435,11358
|
|
20230621,143900,2984387810,3455,3460,3460,3455,2475
|
|
20230621,143800,2975829685,3470,3470,3470,3465,4289
|
|
20230621,143700,2960965255,3470,3470,3470,3465,113
|
|
20230621,143600,2960573150,3465,3470,3475,3465,252
|
|
20230621,143500,2959699525,3470,3475,3475,3470,415
|
|
20230621,143400,2958259405,3475,3470,3475,3465,2184
|
|
20230621,143300,2950674185,3470,3480,3480,3470,1308
|
|
20230621,143200,2946133410,3475,3475,3475,3475,120
|
|
20230621,143100,2945716410,3475,3490,3490,3475,420
|
|
20230621,143000,2944251120,3490,3485,3495,3485,4484
|
|
20230621,142900,2928580530,3490,3490,3490,3490,0
|
|
20230621,142800,2928580530,3490,3480,3490,3470,7912
|
|
20230621,142700,2901100965,3480,3495,3495,3480,1006
|
|
20230621,142600,2897590065,3490,3490,3490,3490,1365
|
|
20230621,142500,2892826215,3485,3470,3495,3465,2136
|
|
20230621,142400,2885390930,3470,3470,3470,3465,89
|
|
20230621,142300,2885082260,3470,3470,3470,3470,20
|
|
20230621,142200,2885012860,3460,3470,3475,3460,360
|
|
20230621,142100,2883763695,3470,3460,3470,3455,320
|
|
20230621,142000,2882654195,3460,3470,3470,3460,1238
|
|
20230621,141900,2878368520,3470,3475,3475,3470,1462
|
|
20230621,141800,2873294375,3475,3480,3480,3475,559
|
|
20230621,141700,2871351190,3480,3475,3480,3475,702
|
|
20230621,141600,2868910280,3475,3480,3485,3475,1225
|
|
20230621,141500,2864649850,3485,3455,3485,3455,773
|
|
20230621,141400,2861967350,3455,3460,3460,3455,1375
|
|
20230621,141300,2857212975,3460,3460,3460,3460,319
|
|
20230621,141200,2856109235,3460,3460,3460,3460,295
|
|
20230621,141100,2855088535,3460,3470,3485,3460,3129
|
|
20230621,141000,2844240620,3470,3500,3500,3470,212
|
|
20230621,140900,2843504400,3500,3475,3500,3475,2703
|
|
20230621,140800,2834067065,3470,3475,3475,3465,1560
|
|
20230621,140700,2828657580,3475,3485,3485,3475,7753
|
|
20230621,140600,2801714365,3485,3515,3515,3475,8690
|
|
20230621,140500,2771386120,3515,3495,3515,3495,6147
|
|
20230621,140400,2749837810,3495,3495,3495,3480,610
|
|
20230621,140300,2747707775,3480,3520,3520,3480,10071
|
|
20230621,140200,2712523610,3520,3520,3520,3480,16315
|
|
20230621,140100,2655399965,3515,3535,3535,3450,28792
|
|
20230621,140000,2554988100,3530,3425,3610,3425,67214
|
|
20230621,135900,2317546420,3425,3425,3425,3425,0
|
|
20230621,135800,2317546420,3425,3440,3440,3425,1388
|
|
20230621,135700,2312791520,3440,3440,3440,3440,0
|
|
20230621,135600,2312791520,3440,3430,3440,3430,1485
|
|
20230621,135500,2307697960,3440,3435,3440,3435,201
|
|
20230621,135400,2307007520,3430,3435,3435,3430,167
|
|
20230621,135300,2306434180,3435,3430,3435,3430,604
|
|
20230621,135200,2304362385,3430,3435,3435,3430,206
|
|
20230621,135100,2303655790,3435,3435,3435,3425,394
|
|
20230621,135000,2302302430,3420,3425,3425,3420,616
|
|
20230621,134900,2300194710,3425,3425,3425,3420,423
|
|
20230621,134800,2298747460,3420,3420,3420,3420,200
|
|
20230621,134700,2298063460,3425,3430,3430,3425,1786
|
|
20230621,134600,2291940985,3430,3430,3430,3425,370
|
|
20230621,134500,2290671890,3430,3425,3430,3425,1600
|
|
20230621,134400,2285191390,3430,3430,3430,3430,3442
|
|
20230621,134300,2273385330,3435,3435,3435,3435,0
|
|
20230621,134200,2273385330,3435,3435,3435,3435,16
|
|
20230621,134100,2273330370,3430,3430,3430,3430,1438
|
|
20230621,134000,2268398030,3430,3435,3435,3430,90
|
|
20230621,133900,2268089030,3440,3430,3440,3425,4059
|
|
20230621,133800,2254176345,3435,3435,3435,3435,117
|
|
20230621,133700,2253774450,3435,3435,3435,3435,0
|
|
20230621,133600,2253774450,3435,3435,3435,3435,388
|
|
20230621,133500,2252441670,3435,3440,3440,3435,656
|
|
20230621,133400,2250187800,3440,3440,3440,3440,1
|
|
20230621,133300,2250184360,3430,3430,3430,3430,0
|
|
20230621,133200,2250184360,3430,3440,3440,3430,1528
|
|
20230621,133100,2244936190,3435,3440,3440,3435,50
|
|
20230621,133000,2244764435,3440,3440,3440,3440,690
|
|
20230621,132900,2242390835,3445,3445,3445,3445,9
|
|
20230621,132800,2242359830,3445,3440,3445,3440,1105
|
|
20230621,132700,2238558615,3440,3440,3445,3440,406
|
|
20230621,132600,2237161475,3445,3445,3450,3445,916
|
|
20230621,132500,2234005605,3445,3445,3445,3445,777
|
|
20230621,132400,2231328840,3445,3445,3445,3440,426
|
|
20230621,132300,2229861870,3440,3440,3440,3440,64
|
|
20230621,132200,2229641710,3440,3440,3440,3440,0
|
|
20230621,132100,2229641710,3440,3440,3440,3440,201
|
|
20230621,132000,2228950270,3440,3435,3440,3425,1894
|
|
20230621,131900,2222457820,3430,3440,3440,3430,467
|
|
20230621,131800,2220854900,3430,3435,3435,3430,120
|
|
20230621,131700,2220443200,3435,3435,3435,3435,168
|
|
20230621,131600,2219866120,3440,3440,3440,3440,8
|
|
20230621,131500,2219838600,3440,3440,3440,3440,0
|
|
20230621,131400,2219838600,3440,3440,3440,3440,0
|
|
20230621,131300,2219838600,3440,3440,3440,3440,1230
|
|
20230621,131200,2215607400,3430,3440,3440,3430,101
|
|
20230621,131100,2215259970,3445,3435,3445,3430,548
|
|
20230621,131000,2213379465,3445,3445,3445,3445,91
|
|
20230621,130900,2213065970,3435,3440,3440,3435,655
|
|
20230621,130800,2210813545,3440,3435,3440,3435,1841
|
|
20230621,130700,2204480540,3440,3440,3440,3440,0
|
|
20230621,130600,2204480540,3440,3440,3440,3440,10
|
|
20230621,130500,2204446140,3440,3440,3440,3440,4
|
|
20230621,130400,2204432380,3440,3435,3440,3435,1332
|
|
20230621,130300,2199851285,3440,3440,3440,3440,3
|
|
20230621,130200,2199840965,3435,3440,3440,3435,250
|
|
20230621,130100,2198981965,3440,3440,3440,3440,1423
|
|
20230621,130000,2194086845,3440,3435,3440,3435,17
|
|
20230621,125900,2194028370,3430,3430,3430,3430,0
|
|
20230621,125800,2194028370,3430,3435,3435,3430,45
|
|
20230621,125700,2193873940,3435,3435,3435,3435,11
|
|
20230621,125600,2193836155,3435,3430,3440,3430,97
|
|
20230621,125500,2193503415,3430,3430,3430,3430,102
|
|
20230621,125400,2193153555,3440,3440,3440,3440,291
|
|
20230621,125300,2192152515,3440,3440,3440,3440,30
|
|
20230621,125200,2192049315,3440,3430,3440,3430,3
|
|
20230621,125100,2192039010,3440,3430,3440,3425,1053
|
|
20230621,125000,2188423790,3425,3430,3430,3425,2830
|
|
20230621,124900,2178724940,3430,3430,3430,3430,770
|
|
20230621,124800,2176083840,3430,3440,3440,3430,72
|
|
20230621,124700,2175836845,3430,3435,3435,3430,101
|
|
20230621,124600,2175490410,3440,3435,3440,3430,1883
|
|
20230621,124500,2169031680,3435,3435,3435,3435,500
|
|
20230621,124400,2167314180,3430,3435,3435,3430,4422
|
|
20230621,124300,2152130025,3435,3450,3450,3435,103
|
|
20230621,124200,2151775190,3435,3440,3440,3435,501
|
|
20230621,124100,2150051755,3450,3450,3450,3450,577
|
|
20230621,124000,2148061105,3450,3450,3450,3450,268
|
|
20230621,123900,2147136505,3450,3450,3450,3430,3755
|
|
20230621,123800,2134233085,3450,3450,3450,3450,58
|
|
20230621,123700,2134032985,3435,3440,3440,3435,146
|
|
20230621,123600,2133530750,3440,3435,3440,3435,727
|
|
20230621,123500,2131033500,3435,3435,3435,3435,0
|
|
20230621,123400,2131033500,3435,3440,3450,3435,523
|
|
20230621,123300,2129236975,3435,3440,3440,3435,2
|
|
20230621,123200,2129230100,3435,3450,3450,3435,496
|
|
20230621,123100,2127521840,3435,3440,3440,3435,4
|
|
20230621,123000,2127508090,3450,3435,3450,3435,271
|
|
20230621,122900,2126577180,3435,3440,3440,3435,1078
|
|
20230621,122800,2122874225,3435,3450,3450,3435,302
|
|
20230621,122700,2121833940,3440,3450,3450,3440,1236
|
|
20230621,122600,2117580750,3450,3450,3450,3450,10
|
|
20230621,122500,2117546250,3450,3440,3450,3440,1073
|
|
20230621,122400,2113845410,3440,3440,3450,3435,2513
|
|
20230621,122300,2105208315,3440,3445,3450,3435,1339
|
|
20230621,122200,2100591665,3440,3440,3440,3440,864
|
|
20230621,122100,2097619505,3435,3435,3435,3435,0
|
|
20230621,122000,2097619505,3435,3435,3435,3435,179
|
|
20230621,121900,2097004640,3440,3435,3440,3435,1981
|
|
20230621,121800,2090198975,3435,3440,3440,3435,110
|
|
20230621,121700,2089820625,3435,3445,3445,3435,1002
|
|
20230621,121600,2086373745,3430,3430,3430,3430,0
|
|
20230621,121500,2086373745,3430,3435,3445,3430,54
|
|
20230621,121400,2086188340,3430,3435,3445,3430,164
|
|
20230621,121300,2085625735,3430,3425,3445,3425,478
|
|
20230621,121200,2083987030,3430,3445,3445,3430,518
|
|
20230621,121100,2082210025,3445,3435,3450,3435,1524
|
|
20230621,121000,2076967910,3435,3425,3435,3420,416
|
|
20230621,120900,2075544490,3420,3425,3425,3415,1176
|
|
20230621,120800,2071523425,3420,3420,3420,3420,9
|
|
20230621,120700,2071492645,3425,3435,3435,3415,171
|
|
20230621,120600,2070907055,3430,3420,3430,3415,166
|
|
20230621,120500,2070339335,3410,3410,3420,3405,866
|
|
20230621,120400,2067387480,3410,3420,3425,3410,11803
|
|
20230621,120300,2027121930,3420,3430,3440,3415,4653
|
|
20230621,120200,2011224690,3430,3435,3445,3415,16342
|
|
20230621,120100,1955257570,3435,3445,3445,3435,319
|
|
20230621,120000,1954161405,3435,3435,3435,3435,504
|
|
20230621,115900,1952430165,3435,3445,3445,3430,1647
|
|
20230621,115800,1946780870,3430,3435,3445,3430,1722
|
|
20230621,115700,1940874235,3425,3430,3450,3425,4012
|
|
20230621,115600,1927117495,3430,3450,3450,3430,18
|
|
20230621,115500,1927055650,3425,3440,3440,3425,1739
|
|
20230621,115400,1921090390,3430,3440,3440,3430,2157
|
|
20230621,115300,1913680830,3440,3455,3455,3440,15
|
|
20230621,115200,1913629130,3440,3435,3455,3435,303
|
|
20230621,115100,1912586730,3435,3455,3455,3435,29
|
|
20230621,115000,1912486980,3435,3450,3450,3435,1015
|
|
20230621,114900,1908985425,3435,3435,3435,3430,615
|
|
20230621,114800,1906873405,3435,3430,3455,3430,720
|
|
20230621,114700,1904390135,3455,3440,3455,3430,213
|
|
20230621,114600,1903657360,3460,3455,3460,3435,1232
|
|
20230621,114500,1899415745,3445,3440,3445,3430,177
|
|
20230621,114400,1898807000,3425,3425,3425,3425,400
|
|
20230621,114300,1897437000,3425,3440,3440,3425,11834
|
|
20230621,114200,1856858010,3445,3445,3455,3445,26
|
|
20230621,114100,1856768340,3445,3445,3445,3440,98
|
|
20230621,114000,1856431105,3445,3440,3445,3435,2252
|
|
20230621,113900,1848692950,3445,3445,3450,3445,3
|
|
20230621,113800,1848682610,3450,3445,3450,3435,543
|
|
20230621,113700,1846815130,3450,3460,3460,3450,111
|
|
20230621,113600,1846432080,3460,3455,3460,3445,510
|
|
20230621,113500,1844668860,3435,3460,3460,3435,4075
|
|
20230621,113400,1830647705,3445,3455,3455,3445,1343
|
|
20230621,113300,1826013605,3455,3455,3465,3450,1717
|
|
20230621,113200,1820081805,3455,3455,3470,3455,226
|
|
20230621,113100,1819300945,3455,3460,3460,3455,161
|
|
20230621,113000,1818744145,3470,3470,3470,3470,64
|
|
20230621,112900,1818522065,3460,3460,3460,3460,1500
|
|
20230621,112800,1813332065,3460,3470,3470,3460,628
|
|
20230621,112700,1811155760,3480,3480,3480,3480,20
|
|
20230621,112600,1811086160,3485,3480,3485,3480,53
|
|
20230621,112500,1810901705,3485,3470,3485,3470,150
|
|
20230621,112400,1810381190,3470,3470,3470,3470,1
|
|
20230621,112300,1810377720,3470,3470,3470,3460,1320
|
|
20230621,112200,1805804890,3465,3470,3470,3465,500
|
|
20230621,112100,1804072100,3470,3470,3470,3470,300
|
|
20230621,112000,1803031100,3470,3470,3475,3470,1110
|
|
20230621,111900,1799178855,3475,3475,3475,3475,141
|
|
20230621,111800,1798688880,3475,3475,3475,3475,1
|
|
20230621,111700,1798685405,3475,3475,3475,3475,4
|
|
20230621,111600,1798671505,3470,3480,3480,3470,1916
|
|
20230621,111500,1792022235,3485,3470,3485,3470,1360
|
|
20230621,111400,1787290205,3470,3470,3480,3470,1351
|
|
20230621,111300,1782600395,3470,3475,3475,3470,1664
|
|
20230621,111200,1776820280,3480,3480,3480,3480,12
|
|
20230621,111100,1776778520,3475,3480,3480,3475,18
|
|
20230621,111000,1776715885,3480,3480,3480,3480,0
|
|
20230621,110900,1776715885,3480,3480,3480,3480,1
|
|
20230621,110800,1776712405,3465,3475,3475,3465,107
|
|
20230621,110700,1776341625,3470,3475,3475,3460,400
|
|
20230621,110600,1774955100,3485,3480,3495,3440,8668
|
|
20230621,110500,1744988515,3480,3505,3505,3480,4545
|
|
20230621,110400,1729098185,3505,3505,3505,3505,479
|
|
20230621,110300,1727419290,3500,3505,3505,3500,1533
|
|
20230621,110200,1722052295,3500,3505,3505,3500,136
|
|
20230621,110100,1721575755,3505,3505,3505,3505,1579
|
|
20230621,110000,1716041360,3510,3515,3515,3500,1145
|
|
20230621,105900,1712023250,3520,3505,3520,3505,2142
|
|
20230621,105800,1704494135,3505,3500,3505,3500,1047
|
|
20230621,105700,1700828200,3500,3505,3510,3500,1613
|
|
20230621,105600,1695175120,3510,3495,3510,3495,3141
|
|
20230621,105500,1684167415,3495,3485,3495,3480,1263
|
|
20230621,105400,1679764645,3480,3480,3485,3480,706
|
|
20230621,105300,1677307715,3470,3470,3470,3470,215
|
|
20230621,105200,1676561665,3470,3465,3470,3465,2204
|
|
20230621,105100,1668914230,3465,3460,3465,3460,111
|
|
20230621,105000,1668529620,3455,3460,3470,3455,4713
|
|
20230621,104900,1652209990,3460,3460,3460,3460,0
|
|
20230621,104800,1652209990,3460,3465,3465,3455,1936
|
|
20230621,104700,1645512005,3470,3465,3470,3460,303
|
|
20230621,104600,1644463285,3460,3460,3460,3460,81
|
|
20230621,104500,1644183025,3460,3465,3465,3460,781
|
|
20230621,104400,1641478210,3465,3470,3470,3465,602
|
|
20230621,104300,1639392275,3465,3475,3475,3465,3375
|
|
20230621,104200,1627688085,3480,3480,3480,3475,1319
|
|
20230621,104100,1623102215,3480,3480,3480,3480,691
|
|
20230621,104000,1620697535,3475,3475,3480,3475,1718
|
|
20230621,103900,1614720305,3475,3470,3475,3470,1196
|
|
20230621,103800,1610566705,3480,3480,3480,3465,1278
|
|
20230621,103700,1606137125,3480,3480,3480,3480,5183
|
|
20230621,103600,1588100285,3480,3480,3485,3455,2997
|
|
20230621,103500,1577670280,3455,3455,3490,3455,3730
|
|
20230621,103400,1564707935,3470,3480,3480,3445,3271
|
|
20230621,103300,1553398115,3480,3470,3480,3470,2334
|
|
20230621,103200,1545290215,3470,3470,3470,3450,1890
|
|
20230621,103100,1538731990,3450,3470,3475,3430,5745
|
|
20230621,103000,1518977550,3465,3460,3465,3460,364
|
|
20230621,102900,1517716450,3460,3450,3460,3450,351
|
|
20230621,102800,1516503990,3460,3440,3460,3440,568
|
|
20230621,102700,1514547650,3440,3455,3455,3440,2773
|
|
20230621,102600,1504994215,3450,3455,3455,3450,422
|
|
20230621,102500,1503537760,3455,3460,3460,3455,2570
|
|
20230621,102400,1494657860,3460,3465,3465,3460,730
|
|
20230621,102300,1492132000,3465,3465,3465,3460,312
|
|
20230621,102200,1491050970,3465,3465,3465,3455,26
|
|
20230621,102100,1490960895,3465,3465,3465,3465,18
|
|
20230621,102000,1490898525,3465,3465,3465,3465,8
|
|
20230621,101900,1490870805,3455,3460,3465,3445,1500
|
|
20230621,101800,1485699355,3465,3460,3470,3450,139
|
|
20230621,101700,1485219700,3470,3470,3470,3450,1427
|
|
20230621,101600,1480291630,3470,3470,3470,3470,9
|
|
20230621,101500,1480260400,3465,3465,3465,3465,4
|
|
20230621,101400,1480246540,3470,3460,3475,3460,1268
|
|
20230621,101300,1475856390,3455,3450,3455,3450,2834
|
|
20230621,101200,1466071495,3445,3455,3460,3445,806
|
|
20230621,101100,1463291345,3455,3460,3460,3455,596
|
|
20230621,101000,1461229900,3465,3475,3480,3465,1493
|
|
20230621,100900,1456049430,3460,3475,3490,3460,1508
|
|
20230621,100800,1450809130,3465,3465,3475,3460,116
|
|
20230621,100700,1450407185,3460,3480,3480,3460,290
|
|
20230621,100600,1449403760,3490,3440,3490,3440,2332
|
|
20230621,100500,1441306995,3440,3435,3445,3430,5815
|
|
20230621,100400,1421353000,3435,3445,3445,3435,1718
|
|
20230621,100300,1415441665,3450,3460,3460,3450,1459
|
|
20230621,100200,1410407215,3445,3465,3470,3430,7518
|
|
20230621,100100,1384500850,3450,3470,3470,3450,6602
|
|
20230621,100000,1361699850,3460,3455,3470,3455,156
|
|
20230621,095900,1361159930,3470,3470,3470,3450,6114
|
|
20230621,095800,1340040835,3470,3465,3470,3465,929
|
|
20230621,095700,1336820160,3465,3465,3470,3465,487
|
|
20230621,095600,1335130945,3465,3475,3475,3455,4637
|
|
20230621,095500,1319085195,3465,3480,3480,3465,3225
|
|
20230621,095400,1307907295,3485,3490,3490,3470,466
|
|
20230621,095300,1306288860,3495,3460,3505,3450,11925
|
|
20230621,095200,1265069335,3460,3495,3500,3460,29789
|
|
20230621,095100,1161671830,3510,3510,3510,3490,3321
|
|
20230621,095000,1150051660,3510,3500,3510,3500,2952
|
|
20230621,094900,1139707485,3490,3500,3500,3490,1013
|
|
20230621,094800,1136166220,3500,3500,3500,3485,1977
|
|
20230621,094700,1129268315,3500,3485,3500,3485,502
|
|
20230621,094600,1127517330,3485,3490,3495,3485,1065
|
|
20230621,094500,1123803210,3490,3495,3495,3480,3535
|
|
20230621,094400,1111487880,3495,3485,3495,3480,428
|
|
20230621,094300,1109992085,3480,3495,3495,3480,4769
|
|
20230621,094200,1093361140,3495,3485,3495,3485,1780
|
|
20230621,094100,1087148945,3485,3485,3485,3475,3415
|
|
20230621,094000,1075276560,3490,3480,3490,3480,2384
|
|
20230621,093900,1066980140,3480,3485,3495,3480,1504
|
|
20230621,093800,1061740285,3485,3485,3485,3475,5465
|
|
20230621,093700,1042713290,3485,3485,3500,3485,1309
|
|
20230621,093600,1038151385,3485,3485,3505,3485,1485
|
|
20230621,093500,1032976130,3480,3495,3500,3480,5907
|
|
20230621,093400,1012384700,3490,3490,3500,3490,382
|
|
20230621,093300,1011049640,3490,3500,3500,3480,16484
|
|
20230621,093200,953547150,3500,3500,3500,3495,693
|
|
20230621,093100,951122465,3495,3495,3500,3490,2147
|
|
20230621,093000,943620725,3505,3505,3505,3490,2342
|
|
20230621,092900,935426695,3490,3500,3505,3485,4347
|
|
20230621,092800,920253025,3500,3510,3510,3500,7919
|
|
20230621,092700,892528560,3510,3530,3530,3505,898
|
|
20230621,092600,889378240,3510,3520,3530,3510,4151
|
|
20230621,092500,874773580,3525,3525,3525,3520,3389
|
|
20230621,092400,862827545,3525,3525,3530,3520,2526
|
|
20230621,092300,853924005,3520,3525,3525,3520,394
|
|
20230621,092200,852536845,3510,3535,3535,3505,175
|
|
20230621,092100,851922980,3515,3510,3515,3500,3892
|
|
20230621,092000,838260420,3515,3515,3530,3500,9339
|
|
20230621,091900,805487340,3515,3535,3540,3515,8158
|
|
20230621,091800,776702835,3535,3530,3545,3530,1026
|
|
20230621,091700,773073770,3530,3535,3545,3530,3887
|
|
20230621,091600,759334725,3535,3535,3545,3535,524
|
|
20230621,091500,757482365,3545,3550,3550,3535,4901
|
|
20230621,091400,740125210,3550,3530,3550,3530,1101
|
|
20230621,091300,736233485,3530,3550,3550,3530,7923
|
|
20230621,091200,708177200,3550,3545,3555,3545,5075
|
|
20230621,091100,690164135,3545,3545,3555,3545,6567
|
|
20230621,091000,666862940,3540,3535,3545,3525,11405
|
|
20230621,090900,626490990,3535,3520,3540,3515,3744
|
|
20230621,090800,613282245,3520,3510,3520,3495,2833
|
|
20230621,090700,603351355,3515,3510,3515,3490,5778
|
|
20230621,090600,583112805,3510,3495,3510,3475,7218
|
|
20230621,090500,557961305,3495,3485,3495,3485,36769
|
|
20230621,090400,429643050,3485,3485,3490,3485,15891
|
|
20230621,090300,374234520,3485,3480,3490,3475,7007
|
|
20230621,090200,349841820,3480,3475,3485,3460,8320
|
|
20230621,090100,320928230,3460,3540,3540,3460,44603
|
|
20230621,090000,164899625,3535,3525,3540,3505,46807
|