874 lines
43 KiB
CSV
874 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,233000,5567934850,6690,6690,6690,6690,0
|
|
20230621,232900,5567934850,6690,6690,6690,6690,0
|
|
20230621,232800,5567934850,6690,6690,6690,6690,0
|
|
20230621,232700,5567934850,6690,6690,6690,6690,0
|
|
20230621,232600,5567934850,6690,6690,6690,6690,0
|
|
20230621,232500,5567934850,6690,6690,6690,6690,0
|
|
20230621,232400,5567934850,6690,6690,6690,6690,0
|
|
20230621,232300,5567934850,6690,6690,6690,6690,0
|
|
20230621,232200,5567934850,6690,6690,6690,6690,0
|
|
20230621,232100,5567934850,6690,6690,6690,6690,0
|
|
20230621,232000,5567934850,6690,6690,6690,6690,0
|
|
20230621,231900,5567934850,6690,6690,6690,6690,0
|
|
20230621,231800,5567934850,6690,6690,6690,6690,0
|
|
20230621,231700,5567934850,6690,6690,6690,6690,0
|
|
20230621,231600,5567934850,6690,6690,6690,6690,0
|
|
20230621,231500,5567934850,6690,6690,6690,6690,0
|
|
20230621,231400,5567934850,6690,6690,6690,6690,0
|
|
20230621,231300,5567934850,6690,6690,6690,6690,0
|
|
20230621,231200,5567934850,6690,6690,6690,6690,0
|
|
20230621,231100,5567934850,6690,6690,6690,6690,0
|
|
20230621,231000,5567934850,6690,6690,6690,6690,0
|
|
20230621,230900,5567934850,6690,6690,6690,6690,0
|
|
20230621,230800,5567934850,6690,6690,6690,6690,0
|
|
20230621,230700,5567934850,6690,6690,6690,6690,0
|
|
20230621,230600,5567934850,6690,6690,6690,6690,0
|
|
20230621,230500,5567934850,6690,6690,6690,6690,0
|
|
20230621,230400,5567934850,6690,6690,6690,6690,0
|
|
20230621,230300,5567934850,6690,6690,6690,6690,0
|
|
20230621,230200,5567934850,6690,6690,6690,6690,0
|
|
20230621,230100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,230000,5567934850,6690,6690,6690,6690,0
|
|
20230621,225900,5567934850,6690,6690,6690,6690,0
|
|
20230621,225800,5567934850,6690,6690,6690,6690,0
|
|
20230621,225700,5567934850,6690,6690,6690,6690,0
|
|
20230621,225600,5567934850,6690,6690,6690,6690,0
|
|
20230621,225500,5567934850,6690,6690,6690,6690,0
|
|
20230621,225400,5567934850,6690,6690,6690,6690,0
|
|
20230621,225300,5567934850,6690,6690,6690,6690,0
|
|
20230621,225200,5567934850,6690,6690,6690,6690,0
|
|
20230621,225100,5567934850,6690,6690,6690,6690,0
|
|
20230621,225000,5567934850,6690,6690,6690,6690,0
|
|
20230621,224900,5567934850,6690,6690,6690,6690,0
|
|
20230621,224800,5567934850,6690,6690,6690,6690,0
|
|
20230621,224700,5567934850,6690,6690,6690,6690,0
|
|
20230621,224600,5567934850,6690,6690,6690,6690,0
|
|
20230621,224500,5567934850,6690,6690,6690,6690,0
|
|
20230621,224400,5567934850,6690,6690,6690,6690,0
|
|
20230621,224300,5567934850,6690,6690,6690,6690,0
|
|
20230621,224200,5567934850,6690,6690,6690,6690,0
|
|
20230621,224100,5567934850,6690,6690,6690,6690,0
|
|
20230621,224000,5567934850,6690,6690,6690,6690,0
|
|
20230621,223900,5567934850,6690,6690,6690,6690,0
|
|
20230621,223800,5567934850,6690,6690,6690,6690,0
|
|
20230621,223700,5567934850,6690,6690,6690,6690,0
|
|
20230621,223600,5567934850,6690,6690,6690,6690,0
|
|
20230621,223500,5567934850,6690,6690,6690,6690,0
|
|
20230621,223400,5567934850,6690,6690,6690,6690,0
|
|
20230621,223300,5567934850,6690,6690,6690,6690,0
|
|
20230621,223200,5567934850,6690,6690,6690,6690,0
|
|
20230621,223100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,223000,5567934850,6690,6690,6690,6690,0
|
|
20230621,222900,5567934850,6690,6690,6690,6690,0
|
|
20230621,222800,5567934850,6690,6690,6690,6690,0
|
|
20230621,222700,5567934850,6690,6690,6690,6690,0
|
|
20230621,222600,5567934850,6690,6690,6690,6690,0
|
|
20230621,222500,5567934850,6690,6690,6690,6690,0
|
|
20230621,222400,5567934850,6690,6690,6690,6690,0
|
|
20230621,222300,5567934850,6690,6690,6690,6690,0
|
|
20230621,222200,5567934850,6690,6690,6690,6690,0
|
|
20230621,222100,5567934850,6690,6690,6690,6690,0
|
|
20230621,222000,5567934850,6690,6690,6690,6690,0
|
|
20230621,221900,5567934850,6690,6690,6690,6690,0
|
|
20230621,221800,5567934850,6690,6690,6690,6690,0
|
|
20230621,221700,5567934850,6690,6690,6690,6690,0
|
|
20230621,221600,5567934850,6690,6690,6690,6690,0
|
|
20230621,221500,5567934850,6690,6690,6690,6690,0
|
|
20230621,221400,5567934850,6690,6690,6690,6690,0
|
|
20230621,221300,5567934850,6690,6690,6690,6690,0
|
|
20230621,221200,5567934850,6690,6690,6690,6690,0
|
|
20230621,221100,5567934850,6690,6690,6690,6690,0
|
|
20230621,221000,5567934850,6690,6690,6690,6690,0
|
|
20230621,220900,5567934850,6690,6690,6690,6690,0
|
|
20230621,220800,5567934850,6690,6690,6690,6690,0
|
|
20230621,220700,5567934850,6690,6690,6690,6690,0
|
|
20230621,220600,5567934850,6690,6690,6690,6690,0
|
|
20230621,220500,5567934850,6690,6690,6690,6690,0
|
|
20230621,220400,5567934850,6690,6690,6690,6690,0
|
|
20230621,220300,5567934850,6690,6690,6690,6690,0
|
|
20230621,220200,5567934850,6690,6690,6690,6690,0
|
|
20230621,220100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,220000,5567934850,6690,6690,6690,6690,0
|
|
20230621,215900,5567934850,6690,6690,6690,6690,0
|
|
20230621,215800,5567934850,6690,6690,6690,6690,0
|
|
20230621,215700,5567934850,6690,6690,6690,6690,0
|
|
20230621,215600,5567934850,6690,6690,6690,6690,0
|
|
20230621,215500,5567934850,6690,6690,6690,6690,0
|
|
20230621,215400,5567934850,6690,6690,6690,6690,0
|
|
20230621,215300,5567934850,6690,6690,6690,6690,0
|
|
20230621,215200,5567934850,6690,6690,6690,6690,0
|
|
20230621,215100,5567934850,6690,6690,6690,6690,0
|
|
20230621,215000,5567934850,6690,6690,6690,6690,0
|
|
20230621,214900,5567934850,6690,6690,6690,6690,0
|
|
20230621,214800,5567934850,6690,6690,6690,6690,0
|
|
20230621,214700,5567934850,6690,6690,6690,6690,0
|
|
20230621,214600,5567934850,6690,6690,6690,6690,0
|
|
20230621,214500,5567934850,6690,6690,6690,6690,0
|
|
20230621,214400,5567934850,6690,6690,6690,6690,0
|
|
20230621,214300,5567934850,6690,6690,6690,6690,0
|
|
20230621,214200,5567934850,6690,6690,6690,6690,0
|
|
20230621,214100,5567934850,6690,6690,6690,6690,0
|
|
20230621,214000,5567934850,6690,6690,6690,6690,0
|
|
20230621,213900,5567934850,6690,6690,6690,6690,0
|
|
20230621,213800,5567934850,6690,6690,6690,6690,0
|
|
20230621,213700,5567934850,6690,6690,6690,6690,0
|
|
20230621,213600,5567934850,6690,6690,6690,6690,0
|
|
20230621,213500,5567934850,6690,6690,6690,6690,0
|
|
20230621,213400,5567934850,6690,6690,6690,6690,0
|
|
20230621,213300,5567934850,6690,6690,6690,6690,0
|
|
20230621,213200,5567934850,6690,6690,6690,6690,0
|
|
20230621,213100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,213000,5567934850,6690,6690,6690,6690,0
|
|
20230621,212900,5567934850,6690,6690,6690,6690,0
|
|
20230621,212800,5567934850,6690,6690,6690,6690,0
|
|
20230621,212700,5567934850,6690,6690,6690,6690,0
|
|
20230621,212600,5567934850,6690,6690,6690,6690,0
|
|
20230621,212500,5567934850,6690,6690,6690,6690,0
|
|
20230621,212400,5567934850,6690,6690,6690,6690,0
|
|
20230621,212300,5567934850,6690,6690,6690,6690,0
|
|
20230621,212200,5567934850,6690,6690,6690,6690,0
|
|
20230621,212100,5567934850,6690,6690,6690,6690,0
|
|
20230621,212000,5567934850,6690,6690,6690,6690,0
|
|
20230621,211900,5567934850,6690,6690,6690,6690,0
|
|
20230621,211800,5567934850,6690,6690,6690,6690,0
|
|
20230621,211700,5567934850,6690,6690,6690,6690,0
|
|
20230621,211600,5567934850,6690,6690,6690,6690,0
|
|
20230621,211500,5567934850,6690,6690,6690,6690,0
|
|
20230621,211400,5567934850,6690,6690,6690,6690,0
|
|
20230621,211300,5567934850,6690,6690,6690,6690,0
|
|
20230621,211200,5567934850,6690,6690,6690,6690,0
|
|
20230621,211100,5567934850,6690,6690,6690,6690,0
|
|
20230621,211000,5567934850,6690,6690,6690,6690,0
|
|
20230621,210900,5567934850,6690,6690,6690,6690,0
|
|
20230621,210800,5567934850,6690,6690,6690,6690,0
|
|
20230621,210700,5567934850,6690,6690,6690,6690,0
|
|
20230621,210600,5567934850,6690,6690,6690,6690,0
|
|
20230621,210500,5567934850,6690,6690,6690,6690,0
|
|
20230621,210400,5567934850,6690,6690,6690,6690,0
|
|
20230621,210300,5567934850,6690,6690,6690,6690,0
|
|
20230621,210200,5567934850,6690,6690,6690,6690,0
|
|
20230621,210100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,210000,5567934850,6690,6690,6690,6690,0
|
|
20230621,205900,5567934850,6690,6690,6690,6690,0
|
|
20230621,205800,5567934850,6690,6690,6690,6690,0
|
|
20230621,205700,5567934850,6690,6690,6690,6690,0
|
|
20230621,205600,5567934850,6690,6690,6690,6690,0
|
|
20230621,205500,5567934850,6690,6690,6690,6690,0
|
|
20230621,205400,5567934850,6690,6690,6690,6690,0
|
|
20230621,205300,5567934850,6690,6690,6690,6690,0
|
|
20230621,205200,5567934850,6690,6690,6690,6690,0
|
|
20230621,205100,5567934850,6690,6690,6690,6690,0
|
|
20230621,205000,5567934850,6690,6690,6690,6690,0
|
|
20230621,204900,5567934850,6690,6690,6690,6690,0
|
|
20230621,204800,5567934850,6690,6690,6690,6690,0
|
|
20230621,204700,5567934850,6690,6690,6690,6690,0
|
|
20230621,204600,5567934850,6690,6690,6690,6690,0
|
|
20230621,204500,5567934850,6690,6690,6690,6690,0
|
|
20230621,204400,5567934850,6690,6690,6690,6690,0
|
|
20230621,204300,5567934850,6690,6690,6690,6690,0
|
|
20230621,204200,5567934850,6690,6690,6690,6690,0
|
|
20230621,204100,5567934850,6690,6690,6690,6690,0
|
|
20230621,204000,5567934850,6690,6690,6690,6690,0
|
|
20230621,203900,5567934850,6690,6690,6690,6690,0
|
|
20230621,203800,5567934850,6690,6690,6690,6690,0
|
|
20230621,203700,5567934850,6690,6690,6690,6690,0
|
|
20230621,203600,5567934850,6690,6690,6690,6690,0
|
|
20230621,203500,5567934850,6690,6690,6690,6690,0
|
|
20230621,203400,5567934850,6690,6690,6690,6690,0
|
|
20230621,203300,5567934850,6690,6690,6690,6690,0
|
|
20230621,203200,5567934850,6690,6690,6690,6690,0
|
|
20230621,203100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,203000,5567934850,6690,6690,6690,6690,0
|
|
20230621,202900,5567934850,6690,6690,6690,6690,0
|
|
20230621,202800,5567934850,6690,6690,6690,6690,0
|
|
20230621,202700,5567934850,6690,6690,6690,6690,0
|
|
20230621,202600,5567934850,6690,6690,6690,6690,0
|
|
20230621,202500,5567934850,6690,6690,6690,6690,0
|
|
20230621,202400,5567934850,6690,6690,6690,6690,0
|
|
20230621,202300,5567934850,6690,6690,6690,6690,0
|
|
20230621,202200,5567934850,6690,6690,6690,6690,0
|
|
20230621,202100,5567934850,6690,6690,6690,6690,0
|
|
20230621,202000,5567934850,6690,6690,6690,6690,0
|
|
20230621,201900,5567934850,6690,6690,6690,6690,0
|
|
20230621,201800,5567934850,6690,6690,6690,6690,0
|
|
20230621,201700,5567934850,6690,6690,6690,6690,0
|
|
20230621,201600,5567934850,6690,6690,6690,6690,0
|
|
20230621,201500,5567934850,6690,6690,6690,6690,0
|
|
20230621,201400,5567934850,6690,6690,6690,6690,0
|
|
20230621,201300,5567934850,6690,6690,6690,6690,0
|
|
20230621,201200,5567934850,6690,6690,6690,6690,0
|
|
20230621,201100,5567934850,6690,6690,6690,6690,0
|
|
20230621,201000,5567934850,6690,6690,6690,6690,0
|
|
20230621,200900,5567934850,6690,6690,6690,6690,0
|
|
20230621,200800,5567934850,6690,6690,6690,6690,0
|
|
20230621,200700,5567934850,6690,6690,6690,6690,0
|
|
20230621,200600,5567934850,6690,6690,6690,6690,0
|
|
20230621,200500,5567934850,6690,6690,6690,6690,0
|
|
20230621,200400,5567934850,6690,6690,6690,6690,0
|
|
20230621,200300,5567934850,6690,6690,6690,6690,0
|
|
20230621,200200,5567934850,6690,6690,6690,6690,0
|
|
20230621,200100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,200000,5567934850,6690,6690,6690,6690,0
|
|
20230621,195900,5567934850,6690,6690,6690,6690,0
|
|
20230621,195800,5567934850,6690,6690,6690,6690,0
|
|
20230621,195700,5567934850,6690,6690,6690,6690,0
|
|
20230621,195600,5567934850,6690,6690,6690,6690,0
|
|
20230621,195500,5567934850,6690,6690,6690,6690,0
|
|
20230621,195400,5567934850,6690,6690,6690,6690,0
|
|
20230621,195300,5567934850,6690,6690,6690,6690,0
|
|
20230621,195200,5567934850,6690,6690,6690,6690,0
|
|
20230621,195100,5567934850,6690,6690,6690,6690,0
|
|
20230621,195000,5567934850,6690,6690,6690,6690,0
|
|
20230621,194900,5567934850,6690,6690,6690,6690,0
|
|
20230621,194800,5567934850,6690,6690,6690,6690,0
|
|
20230621,194700,5567934850,6690,6690,6690,6690,0
|
|
20230621,194600,5567934850,6690,6690,6690,6690,0
|
|
20230621,194500,5567934850,6690,6690,6690,6690,0
|
|
20230621,194400,5567934850,6690,6690,6690,6690,0
|
|
20230621,194300,5567934850,6690,6690,6690,6690,0
|
|
20230621,194200,5567934850,6690,6690,6690,6690,0
|
|
20230621,194100,5567934850,6690,6690,6690,6690,0
|
|
20230621,194000,5567934850,6690,6690,6690,6690,0
|
|
20230621,193900,5567934850,6690,6690,6690,6690,0
|
|
20230621,193800,5567934850,6690,6690,6690,6690,0
|
|
20230621,193700,5567934850,6690,6690,6690,6690,0
|
|
20230621,193600,5567934850,6690,6690,6690,6690,0
|
|
20230621,193500,5567934850,6690,6690,6690,6690,0
|
|
20230621,193400,5567934850,6690,6690,6690,6690,0
|
|
20230621,193300,5567934850,6690,6690,6690,6690,0
|
|
20230621,193200,5567934850,6690,6690,6690,6690,0
|
|
20230621,193100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,193000,5567934850,6690,6690,6690,6690,0
|
|
20230621,192900,5567934850,6690,6690,6690,6690,0
|
|
20230621,192800,5567934850,6690,6690,6690,6690,0
|
|
20230621,192700,5567934850,6690,6690,6690,6690,0
|
|
20230621,192600,5567934850,6690,6690,6690,6690,0
|
|
20230621,192500,5567934850,6690,6690,6690,6690,0
|
|
20230621,192400,5567934850,6690,6690,6690,6690,0
|
|
20230621,192300,5567934850,6690,6690,6690,6690,0
|
|
20230621,192200,5567934850,6690,6690,6690,6690,0
|
|
20230621,192100,5567934850,6690,6690,6690,6690,0
|
|
20230621,192000,5567934850,6690,6690,6690,6690,0
|
|
20230621,191900,5567934850,6690,6690,6690,6690,0
|
|
20230621,191800,5567934850,6690,6690,6690,6690,0
|
|
20230621,191700,5567934850,6690,6690,6690,6690,0
|
|
20230621,191600,5567934850,6690,6690,6690,6690,0
|
|
20230621,191500,5567934850,6690,6690,6690,6690,0
|
|
20230621,191400,5567934850,6690,6690,6690,6690,0
|
|
20230621,191300,5567934850,6690,6690,6690,6690,0
|
|
20230621,191200,5567934850,6690,6690,6690,6690,0
|
|
20230621,191100,5567934850,6690,6690,6690,6690,0
|
|
20230621,191000,5567934850,6690,6690,6690,6690,0
|
|
20230621,190900,5567934850,6690,6690,6690,6690,0
|
|
20230621,190800,5567934850,6690,6690,6690,6690,0
|
|
20230621,190700,5567934850,6690,6690,6690,6690,0
|
|
20230621,190600,5567934850,6690,6690,6690,6690,0
|
|
20230621,190500,5567934850,6690,6690,6690,6690,0
|
|
20230621,190400,5567934850,6690,6690,6690,6690,0
|
|
20230621,190300,5567934850,6690,6690,6690,6690,0
|
|
20230621,190200,5567934850,6690,6690,6690,6690,0
|
|
20230621,190100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,190000,5567934850,6690,6690,6690,6690,0
|
|
20230621,185900,5567934850,6690,6690,6690,6690,0
|
|
20230621,185800,5567934850,6690,6690,6690,6690,0
|
|
20230621,185700,5567934850,6690,6690,6690,6690,0
|
|
20230621,185600,5567934850,6690,6690,6690,6690,0
|
|
20230621,185500,5567934850,6690,6690,6690,6690,0
|
|
20230621,185400,5567934850,6690,6690,6690,6690,0
|
|
20230621,185300,5567934850,6690,6690,6690,6690,0
|
|
20230621,185200,5567934850,6690,6690,6690,6690,0
|
|
20230621,185100,5567934850,6690,6690,6690,6690,0
|
|
20230621,185000,5567934850,6690,6690,6690,6690,0
|
|
20230621,184900,5567934850,6690,6690,6690,6690,0
|
|
20230621,184800,5567934850,6690,6690,6690,6690,0
|
|
20230621,184700,5567934850,6690,6690,6690,6690,0
|
|
20230621,184600,5567934850,6690,6690,6690,6690,0
|
|
20230621,184500,5567934850,6690,6690,6690,6690,0
|
|
20230621,184400,5567934850,6690,6690,6690,6690,0
|
|
20230621,184300,5567934850,6690,6690,6690,6690,0
|
|
20230621,184200,5567934850,6690,6690,6690,6690,0
|
|
20230621,184100,5567934850,6690,6690,6690,6690,0
|
|
20230621,184000,5567934850,6690,6690,6690,6690,0
|
|
20230621,183900,5567934850,6690,6690,6690,6690,0
|
|
20230621,183800,5567934850,6690,6690,6690,6690,0
|
|
20230621,183700,5567934850,6690,6690,6690,6690,0
|
|
20230621,183600,5567934850,6690,6690,6690,6690,0
|
|
20230621,183500,5567934850,6690,6690,6690,6690,0
|
|
20230621,183400,5567934850,6690,6690,6690,6690,0
|
|
20230621,183300,5567934850,6690,6690,6690,6690,0
|
|
20230621,183200,5567934850,6690,6690,6690,6690,0
|
|
20230621,183100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,183000,5567934850,6690,6690,6690,6690,0
|
|
20230621,182900,5567934850,6690,6690,6690,6690,0
|
|
20230621,182800,5567934850,6690,6690,6690,6690,0
|
|
20230621,182700,5567934850,6690,6690,6690,6690,0
|
|
20230621,182600,5567934850,6690,6690,6690,6690,0
|
|
20230621,182500,5567934850,6690,6690,6690,6690,0
|
|
20230621,182400,5567934850,6690,6690,6690,6690,0
|
|
20230621,182300,5567934850,6690,6690,6690,6690,0
|
|
20230621,182200,5567934850,6690,6690,6690,6690,0
|
|
20230621,182100,5567934850,6690,6690,6690,6690,0
|
|
20230621,182000,5567934850,6690,6690,6690,6690,0
|
|
20230621,181900,5567934850,6690,6690,6690,6690,0
|
|
20230621,181800,5567934850,6690,6690,6690,6690,0
|
|
20230621,181700,5567934850,6690,6690,6690,6690,0
|
|
20230621,181600,5567934850,6690,6690,6690,6690,0
|
|
20230621,181500,5567934850,6690,6690,6690,6690,0
|
|
20230621,181400,5567934850,6690,6690,6690,6690,0
|
|
20230621,181300,5567934850,6690,6690,6690,6690,0
|
|
20230621,181200,5567934850,6690,6690,6690,6690,0
|
|
20230621,181100,5567934850,6690,6690,6690,6690,0
|
|
20230621,181000,5567934850,6690,6690,6690,6690,0
|
|
20230621,180900,5567934850,6690,6690,6690,6690,0
|
|
20230621,180800,5567934850,6690,6690,6690,6690,0
|
|
20230621,180700,5567934850,6690,6690,6690,6690,0
|
|
20230621,180600,5567934850,6690,6690,6690,6690,0
|
|
20230621,180500,5567934850,6690,6690,6690,6690,0
|
|
20230621,180400,5567934850,6690,6690,6690,6690,0
|
|
20230621,180300,5567934850,6690,6690,6690,6690,0
|
|
20230621,180200,5567934850,6690,6690,6690,6690,0
|
|
20230621,180100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,180000,5567934850,6690,6690,6690,6690,0
|
|
20230621,175900,5567934850,6690,6690,6690,6690,0
|
|
20230621,175800,5567934850,6690,6690,6690,6690,0
|
|
20230621,175700,5567934850,6690,6690,6690,6690,0
|
|
20230621,175600,5567934850,6690,6690,6690,6690,0
|
|
20230621,175500,5567934850,6690,6690,6690,6690,0
|
|
20230621,175400,5567934850,6690,6690,6690,6690,0
|
|
20230621,175300,5567934850,6690,6690,6690,6690,0
|
|
20230621,175200,5567934850,6690,6690,6690,6690,0
|
|
20230621,175100,5567934850,6690,6690,6690,6690,0
|
|
20230621,175000,5567934850,6690,6690,6690,6690,0
|
|
20230621,174900,5567934850,6690,6690,6690,6690,0
|
|
20230621,174800,5567934850,6690,6690,6690,6690,0
|
|
20230621,174700,5567934850,6690,6690,6690,6690,0
|
|
20230621,174600,5567934850,6690,6690,6690,6690,0
|
|
20230621,174500,5567934850,6690,6690,6690,6690,0
|
|
20230621,174400,5567934850,6690,6690,6690,6690,0
|
|
20230621,174300,5567934850,6690,6690,6690,6690,0
|
|
20230621,174200,5567934850,6690,6690,6690,6690,0
|
|
20230621,174100,5567934850,6690,6690,6690,6690,0
|
|
20230621,174000,5567934850,6690,6690,6690,6690,0
|
|
20230621,173900,5567934850,6690,6690,6690,6690,0
|
|
20230621,173800,5567934850,6690,6690,6690,6690,0
|
|
20230621,173700,5567934850,6690,6690,6690,6690,0
|
|
20230621,173600,5567934850,6690,6690,6690,6690,0
|
|
20230621,173500,5567934850,6690,6690,6690,6690,0
|
|
20230621,173400,5567934850,6690,6690,6690,6690,0
|
|
20230621,173300,5567934850,6690,6690,6690,6690,0
|
|
20230621,173200,5567934850,6690,6690,6690,6690,0
|
|
20230621,173100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,173000,5567934850,6690,6690,6690,6690,0
|
|
20230621,172900,5567934850,6690,6690,6690,6690,0
|
|
20230621,172800,5567934850,6690,6690,6690,6690,0
|
|
20230621,172700,5567934850,6690,6690,6690,6690,0
|
|
20230621,172600,5567934850,6690,6690,6690,6690,0
|
|
20230621,172500,5567934850,6690,6690,6690,6690,0
|
|
20230621,172400,5567934850,6690,6690,6690,6690,0
|
|
20230621,172300,5567934850,6690,6690,6690,6690,0
|
|
20230621,172200,5567934850,6690,6690,6690,6690,0
|
|
20230621,172100,5567934850,6690,6690,6690,6690,0
|
|
20230621,172000,5567934850,6690,6690,6690,6690,0
|
|
20230621,171900,5567934850,6690,6690,6690,6690,0
|
|
20230621,171800,5567934850,6690,6690,6690,6690,0
|
|
20230621,171700,5567934850,6690,6690,6690,6690,0
|
|
20230621,171600,5567934850,6690,6690,6690,6690,0
|
|
20230621,171500,5567934850,6690,6690,6690,6690,0
|
|
20230621,171400,5567934850,6690,6690,6690,6690,0
|
|
20230621,171300,5567934850,6690,6690,6690,6690,0
|
|
20230621,171200,5567934850,6690,6690,6690,6690,0
|
|
20230621,171100,5567934850,6690,6690,6690,6690,0
|
|
20230621,171000,5567934850,6690,6690,6690,6690,0
|
|
20230621,170900,5567934850,6690,6690,6690,6690,0
|
|
20230621,170800,5567934850,6690,6690,6690,6690,0
|
|
20230621,170700,5567934850,6690,6690,6690,6690,0
|
|
20230621,170600,5567934850,6690,6690,6690,6690,0
|
|
20230621,170500,5567934850,6690,6690,6690,6690,0
|
|
20230621,170400,5567934850,6690,6690,6690,6690,0
|
|
20230621,170300,5567934850,6690,6690,6690,6690,0
|
|
20230621,170200,5567934850,6690,6690,6690,6690,0
|
|
20230621,170100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,170000,5567934850,6690,6690,6690,6690,0
|
|
20230621,165900,5567934850,6690,6690,6690,6690,0
|
|
20230621,165800,5567934850,6690,6690,6690,6690,0
|
|
20230621,165700,5567934850,6690,6690,6690,6690,0
|
|
20230621,165600,5567934850,6690,6690,6690,6690,0
|
|
20230621,165500,5567934850,6690,6690,6690,6690,0
|
|
20230621,165400,5567934850,6690,6690,6690,6690,0
|
|
20230621,165300,5567934850,6690,6690,6690,6690,0
|
|
20230621,165200,5567934850,6690,6690,6690,6690,0
|
|
20230621,165100,5567934850,6690,6690,6690,6690,0
|
|
20230621,165000,5567934850,6690,6690,6690,6690,0
|
|
20230621,164900,5567934850,6690,6690,6690,6690,0
|
|
20230621,164800,5567934850,6690,6690,6690,6690,0
|
|
20230621,164700,5567934850,6690,6690,6690,6690,0
|
|
20230621,164600,5567934850,6690,6690,6690,6690,0
|
|
20230621,164500,5567934850,6690,6690,6690,6690,0
|
|
20230621,164400,5567934850,6690,6690,6690,6690,0
|
|
20230621,164300,5567934850,6690,6690,6690,6690,0
|
|
20230621,164200,5567934850,6690,6690,6690,6690,0
|
|
20230621,164100,5567934850,6690,6690,6690,6690,0
|
|
20230621,164000,5567934850,6690,6690,6690,6690,0
|
|
20230621,163900,5567934850,6690,6690,6690,6690,0
|
|
20230621,163800,5567934850,6690,6690,6690,6690,0
|
|
20230621,163700,5567934850,6690,6690,6690,6690,0
|
|
20230621,163600,5567934850,6690,6690,6690,6690,0
|
|
20230621,163500,5567934850,6690,6690,6690,6690,0
|
|
20230621,163400,5567934850,6690,6690,6690,6690,0
|
|
20230621,163300,5567934850,6690,6690,6690,6690,0
|
|
20230621,163200,5567934850,6690,6690,6690,6690,0
|
|
20230621,163100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,163000,5567934850,6690,6690,6690,6690,0
|
|
20230621,162900,5567934850,6690,6690,6690,6690,0
|
|
20230621,162800,5567934850,6690,6690,6690,6690,0
|
|
20230621,162700,5567934850,6690,6690,6690,6690,0
|
|
20230621,162600,5567934850,6690,6690,6690,6690,0
|
|
20230621,162500,5567934850,6690,6690,6690,6690,0
|
|
20230621,162400,5567934850,6690,6690,6690,6690,0
|
|
20230621,162300,5567934850,6690,6690,6690,6690,0
|
|
20230621,162200,5567934850,6690,6690,6690,6690,0
|
|
20230621,162100,5567934850,6690,6690,6690,6690,0
|
|
20230621,162000,5567934850,6690,6690,6690,6690,0
|
|
20230621,161900,5567934850,6690,6690,6690,6690,0
|
|
20230621,161800,5567934850,6690,6690,6690,6690,0
|
|
20230621,161700,5567934850,6690,6690,6690,6690,0
|
|
20230621,161600,5567934850,6690,6690,6690,6690,0
|
|
20230621,161500,5567934850,6690,6690,6690,6690,0
|
|
20230621,161400,5567934850,6690,6690,6690,6690,0
|
|
20230621,161300,5567934850,6690,6690,6690,6690,0
|
|
20230621,161200,5567934850,6690,6690,6690,6690,0
|
|
20230621,161100,5567934850,6690,6690,6690,6690,0
|
|
20230621,161000,5567934850,6690,6690,6690,6690,0
|
|
20230621,160900,5567934850,6690,6690,6690,6690,0
|
|
20230621,160800,5567934850,6690,6690,6690,6690,0
|
|
20230621,160700,5567934850,6690,6690,6690,6690,0
|
|
20230621,160600,5567934850,6690,6690,6690,6690,0
|
|
20230621,160500,5567934850,6690,6690,6690,6690,0
|
|
20230621,160400,5567934850,6690,6690,6690,6690,0
|
|
20230621,160300,5567934850,6690,6690,6690,6690,0
|
|
20230621,160200,5567934850,6690,6690,6690,6690,0
|
|
20230621,160100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,160000,5567934850,6690,6690,6690,6690,0
|
|
20230621,155900,5567934850,6690,6690,6690,6690,0
|
|
20230621,155800,5567934850,6690,6690,6690,6690,0
|
|
20230621,155700,5567934850,6690,6690,6690,6690,0
|
|
20230621,155600,5567934850,6690,6690,6690,6690,0
|
|
20230621,155500,5567934850,6690,6690,6690,6690,0
|
|
20230621,155400,5567934850,6690,6690,6690,6690,0
|
|
20230621,155300,5567934850,6690,6690,6690,6690,0
|
|
20230621,155200,5567934850,6690,6690,6690,6690,0
|
|
20230621,155100,5567934850,6690,6690,6690,6690,0
|
|
20230621,155000,5567934850,6690,6690,6690,6690,0
|
|
20230621,154900,5567934850,6690,6690,6690,6690,0
|
|
20230621,154800,5567934850,6690,6690,6690,6690,0
|
|
20230621,154700,5567934850,6690,6690,6690,6690,0
|
|
20230621,154600,5567934850,6690,6690,6690,6690,0
|
|
20230621,154500,5567934850,6690,6690,6690,6690,0
|
|
20230621,154400,5567934850,6690,6690,6690,6690,0
|
|
20230621,154300,5567934850,6690,6690,6690,6690,0
|
|
20230621,154200,5567934850,6690,6690,6690,6690,0
|
|
20230621,154100,5567934850,6690,6690,6690,6690,0
|
|
20230621,154000,5567934850,6690,6690,6690,6690,0
|
|
20230621,153900,5567934850,6690,6690,6690,6690,0
|
|
20230621,153800,5567934850,6690,6690,6690,6690,0
|
|
20230621,153700,5567934850,6690,6690,6690,6690,0
|
|
20230621,153600,5567934850,6690,6690,6690,6690,0
|
|
20230621,153500,5567934850,6690,6690,6690,6690,0
|
|
20230621,153400,5567934850,6690,6690,6690,6690,0
|
|
20230621,153300,5567934850,6690,6690,6690,6690,0
|
|
20230621,153200,5567934850,6690,6690,6690,6690,0
|
|
20230621,153100,5567934850,6690,6690,6690,6690,5158
|
|
20230621,153000,5567934850,6690,6690,6690,6690,5158
|
|
20230621,152900,5533427830,6690,6690,6690,6690,0
|
|
20230621,152800,5533427830,6690,6690,6690,6690,0
|
|
20230621,152700,5533427830,6690,6690,6690,6690,0
|
|
20230621,152600,5533427830,6690,6690,6690,6690,0
|
|
20230621,152500,5533427830,6690,6690,6690,6690,0
|
|
20230621,152400,5533427830,6690,6690,6690,6690,0
|
|
20230621,152300,5533427830,6690,6690,6690,6690,0
|
|
20230621,152200,5533427830,6690,6690,6690,6690,0
|
|
20230621,152100,5533427830,6690,6690,6690,6690,0
|
|
20230621,152000,5533427830,6690,6690,6690,6690,0
|
|
20230621,151900,5533427830,6690,6690,6700,6690,588
|
|
20230621,151800,5529494100,6700,6690,6700,6680,2032
|
|
20230621,151700,5515900120,6690,6690,6690,6680,2490
|
|
20230621,151600,5499255830,6690,6690,6690,6680,2112
|
|
20230621,151500,5485128400,6680,6690,6690,6680,189
|
|
20230621,151400,5483864730,6680,6690,6690,6680,1188
|
|
20230621,151300,5475925780,6680,6690,6690,6680,957
|
|
20230621,151200,5469532880,6680,6680,6690,6680,1314
|
|
20230621,151100,5460745100,6690,6690,6690,6680,2893
|
|
20230621,151000,5441396730,6690,6680,6690,6680,1490
|
|
20230621,150900,5431432530,6680,6680,6690,6680,347
|
|
20230621,150800,5429114260,6690,6690,6690,6680,2498
|
|
20230621,150700,5412406280,6680,6680,6690,6680,16
|
|
20230621,150600,5412299330,6680,6700,6700,6680,2456
|
|
20230621,150500,5395882940,6690,6710,6710,6690,1438
|
|
20230621,150400,5386238910,6700,6700,6710,6700,177
|
|
20230621,150300,5385053000,6710,6700,6710,6700,114
|
|
20230621,150200,5384289080,6700,6680,6700,6680,1055
|
|
20230621,150100,5377229780,6680,6690,6690,6680,6
|
|
20230621,150000,5377189670,6670,6660,6680,6660,2096
|
|
20230621,145900,5363214170,6660,6670,6680,6660,18189
|
|
20230621,145800,5241906500,6670,6670,6680,6670,996
|
|
20230621,145700,5235263150,6670,6690,6690,6670,2266
|
|
20230621,145600,5220140500,6680,6700,6700,6670,10821
|
|
20230621,145500,5147909380,6690,6690,6690,6690,308
|
|
20230621,145400,5145848860,6690,6690,6690,6690,1809
|
|
20230621,145300,5133746650,6690,6690,6700,6690,66
|
|
20230621,145200,5133305090,6690,6690,6700,6690,839
|
|
20230621,145100,5127684450,6700,6700,6700,6700,1149
|
|
20230621,145000,5119986150,6700,6720,6720,6700,1912
|
|
20230621,144900,5107159630,6710,6700,6710,6700,257
|
|
20230621,144800,5105435190,6690,6690,6700,6690,435
|
|
20230621,144700,5102525010,6690,6690,6720,6690,1049
|
|
20230621,144600,5095507170,6690,6720,6720,6690,6991
|
|
20230621,144500,5048658420,6710,6710,6720,6710,63
|
|
20230621,144400,5048235680,6720,6710,6720,6710,496
|
|
20230621,144300,5044907420,6710,6710,6720,6710,770
|
|
20230621,144200,5039740690,6710,6720,6720,6700,70
|
|
20230621,144100,5039270980,6700,6700,6720,6700,1395
|
|
20230621,144000,5029906580,6700,6720,6720,6700,516
|
|
20230621,143900,5026444230,6700,6700,6710,6700,2975
|
|
20230621,143800,5006498450,6700,6700,6710,6700,2985
|
|
20230621,143700,4986498850,6710,6720,6720,6700,521
|
|
20230621,143600,4983003180,6700,6730,6730,6700,2658
|
|
20230621,143500,4965175790,6730,6730,6730,6710,1072
|
|
20230621,143400,4957982150,6720,6730,6730,6720,295
|
|
20230621,143300,4955999710,6720,6710,6730,6710,128
|
|
20230621,143200,4955139970,6710,6710,6730,6710,4
|
|
20230621,143100,4955113110,6710,6730,6730,6710,1026
|
|
20230621,143000,4948228610,6710,6720,6730,6710,454
|
|
20230621,142900,4945177800,6720,6730,6730,6720,103
|
|
20230621,142800,4944485620,6710,6720,6720,6710,198
|
|
20230621,142700,4943155340,6720,6730,6730,6720,122
|
|
20230621,142600,4942335490,6720,6710,6730,6710,389
|
|
20230621,142500,4939724890,6710,6730,6730,6710,551
|
|
20230621,142400,4936022150,6730,6740,6740,6730,32
|
|
20230621,142300,4935806700,6740,6730,6740,6730,74
|
|
20230621,142200,4935308670,6730,6730,6730,6720,574
|
|
20230621,142100,4931450830,6720,6730,6730,6720,56
|
|
20230621,142000,4931074010,6720,6730,6730,6720,59
|
|
20230621,141900,4930677500,6730,6730,6730,6720,131
|
|
20230621,141800,4929797120,6720,6720,6720,6720,2
|
|
20230621,141700,4929783680,6720,6730,6730,6720,2
|
|
20230621,141600,4929770230,6720,6720,6720,6720,4
|
|
20230621,141500,4929743350,6730,6720,6730,6720,8
|
|
20230621,141400,4929689570,6720,6720,6730,6720,272
|
|
20230621,141300,4927859230,6730,6730,6730,6730,2
|
|
20230621,141200,4927845770,6710,6710,6710,6710,62
|
|
20230621,141100,4927429750,6710,6720,6730,6710,918
|
|
20230621,141000,4921266350,6720,6720,6720,6710,13
|
|
20230621,140900,4921179010,6720,6720,6730,6720,202
|
|
20230621,140800,4919821550,6720,6750,6750,6720,129
|
|
20230621,140700,4918951550,6750,6740,6750,6740,1046
|
|
20230621,140600,4911891070,6710,6720,6750,6710,1244
|
|
20230621,140500,4903510740,6710,6710,6710,6710,1203
|
|
20230621,140400,4895438610,6710,6720,6720,6710,19
|
|
20230621,140300,4895310970,6710,6710,6710,6710,1908
|
|
20230621,140200,4882508290,6710,6720,6720,6710,85
|
|
20230621,140100,4881937920,6710,6710,6720,6710,219
|
|
20230621,140000,4880468420,6710,6730,6730,6710,619
|
|
20230621,135900,4876314900,6710,6710,6730,6710,1218
|
|
20230621,135800,4868122750,6710,6710,6720,6710,36
|
|
20230621,135700,4867881150,6720,6720,6720,6710,196
|
|
20230621,135600,4866565580,6710,6710,6720,6710,692
|
|
20230621,135500,4861922090,6710,6720,6720,6710,407
|
|
20230621,135400,4859190340,6710,6720,6720,6710,891
|
|
20230621,135300,4853211660,6710,6710,6730,6710,455
|
|
20230621,135200,4850158590,6720,6730,6730,6720,166
|
|
20230621,135100,4849042960,6720,6720,6730,6720,2357
|
|
20230621,135000,4833203860,6720,6720,6730,6720,630
|
|
20230621,134900,4828970130,6720,6730,6730,6720,1731
|
|
20230621,134800,4817336790,6720,6730,6740,6720,678
|
|
20230621,134700,4812776280,6730,6730,6740,6730,1537
|
|
20230621,134600,4802431260,6730,6730,6740,6730,554
|
|
20230621,134500,4798702800,6730,6740,6740,6730,103
|
|
20230621,134400,4798008590,6740,6730,6740,6730,601
|
|
20230621,134300,4793958860,6730,6730,6740,6730,2073
|
|
20230621,134200,4780007540,6720,6720,6720,6720,220
|
|
20230621,134100,4778529140,6730,6730,6730,6720,303
|
|
20230621,134000,4776492450,6730,6730,6730,6710,151
|
|
20230621,133900,4775477920,6730,6730,6730,6710,3812
|
|
20230621,133800,4749882420,6740,6750,6750,6730,23
|
|
20230621,133700,4749727470,6740,6730,6750,6730,584
|
|
20230621,133600,4745796130,6730,6730,6730,6730,47
|
|
20230621,133500,4745479820,6740,6750,6750,6740,18
|
|
20230621,133400,4745358490,6740,6740,6740,6740,151
|
|
20230621,133300,4744340750,6740,6740,6740,6740,136
|
|
20230621,133200,4743424110,6750,6750,6760,6750,76
|
|
20230621,133100,4742911100,6760,6750,6760,6750,83
|
|
20230621,133000,4742350840,6750,6740,6750,6740,23
|
|
20230621,132900,4742195790,6750,6730,6750,6720,930
|
|
20230621,132800,4735940000,6740,6750,6750,6740,253
|
|
20230621,132700,4734233440,6750,6730,6750,6730,1024
|
|
20230621,132600,4727331440,6750,6750,6750,6730,1010
|
|
20230621,132500,4720531260,6750,6750,6750,6740,1413
|
|
20230621,132400,4711003480,6750,6760,6760,6750,422
|
|
20230621,132300,4708154210,6760,6780,6780,6750,2490
|
|
20230621,132200,4691312250,6770,6770,6770,6770,416
|
|
20230621,132100,4688495930,6770,6770,6780,6770,408
|
|
20230621,132000,4685733750,6770,6770,6770,6770,701
|
|
20230621,131900,4680987980,6780,6770,6790,6770,114
|
|
20230621,131800,4680214580,6770,6780,6780,6770,5623
|
|
20230621,131700,4642122690,6790,6780,6790,6780,7
|
|
20230621,131600,4642075200,6780,6780,6790,6780,222
|
|
20230621,131500,4640569610,6780,6780,6780,6770,1725
|
|
20230621,131400,4628885600,6790,6780,6790,6780,689
|
|
20230621,131300,4624208990,6770,6770,6780,6770,799
|
|
20230621,131200,4618799260,6770,6780,6780,6770,65
|
|
20230621,131100,4618358570,6780,6770,6780,6770,323
|
|
20230621,131000,4616171830,6770,6770,6770,6770,1
|
|
20230621,130900,4616165060,6760,6770,6770,6760,262
|
|
20230621,130800,4614392440,6770,6770,6770,6770,905
|
|
20230621,130700,4608265590,6770,6780,6780,6770,398
|
|
20230621,130600,4605569040,6780,6770,6780,6770,20
|
|
20230621,130500,4605433540,6760,6770,6770,6760,30
|
|
20230621,130400,4605230660,6780,6780,6780,6780,711
|
|
20230621,130300,4600410080,6790,6780,6790,6780,1028
|
|
20230621,130200,4593438230,6770,6780,6780,6770,292
|
|
20230621,130100,4591458490,6780,6780,6780,6780,301
|
|
20230621,130000,4589417710,6780,6730,6780,6730,320
|
|
20230621,125900,4587259260,6740,6770,6770,6740,3369
|
|
20230621,125800,4564508280,6780,6780,6780,6780,0
|
|
20230621,125700,4564508280,6780,6780,6780,6780,268
|
|
20230621,125600,4562691240,6770,6780,6780,6770,189
|
|
20230621,125500,4561411390,6790,6790,6790,6790,200
|
|
20230621,125400,4560053390,6790,6760,6790,6760,271
|
|
20230621,125300,4558217100,6760,6770,6790,6760,802
|
|
20230621,125200,4552777780,6800,6780,6800,6780,1639
|
|
20230621,125100,4541645790,6770,6780,6790,6770,3656
|
|
20230621,125000,4516858060,6780,6790,6790,6780,166
|
|
20230621,124900,4515732250,6790,6790,6790,6790,411
|
|
20230621,124800,4512941560,6790,6760,6790,6760,1665
|
|
20230621,124700,4501665920,6780,6790,6790,6770,936
|
|
20230621,124600,4495326680,6790,6800,6800,6790,1271
|
|
20230621,124500,4486692680,6810,6810,6810,6810,1430
|
|
20230621,124400,4476954380,6810,6820,6820,6800,3869
|
|
20230621,124300,4450618090,6820,6810,6840,6810,5054
|
|
20230621,124200,4416085690,6810,6790,6820,6790,3313
|
|
20230621,124100,4393532810,6810,6790,6810,6790,2609
|
|
20230621,124000,4375792600,6790,6780,6800,6780,1881
|
|
20230621,123900,4363020910,6790,6790,6790,6780,1564
|
|
20230621,123800,4352414500,6790,6770,6790,6770,1215
|
|
20230621,123700,4344173080,6760,6760,6760,6760,1670
|
|
20230621,123600,4332883880,6760,6760,6760,6760,456
|
|
20230621,123500,4329801320,6760,6750,6760,6750,956
|
|
20230621,123400,4323340180,6750,6750,6750,6750,11
|
|
20230621,123300,4323265930,6750,6760,6770,6750,1163
|
|
20230621,123200,4315409280,6750,6740,6750,6730,1902
|
|
20230621,123100,4302574090,6740,6730,6740,6730,612
|
|
20230621,123000,4298455320,6740,6730,6740,6730,313
|
|
20230621,122900,4296348820,6720,6730,6730,6720,699
|
|
20230621,122800,4291651030,6720,6720,6720,6720,102
|
|
20230621,122700,4290965590,6720,6720,6720,6720,72
|
|
20230621,122600,4290481750,6710,6720,6720,6710,30
|
|
20230621,122500,4290280160,6710,6710,6710,6710,95
|
|
20230621,122400,4289642710,6710,6710,6720,6710,496
|
|
20230621,122300,4286314510,6730,6720,6730,6720,1444
|
|
20230621,122200,4276610160,6730,6730,6730,6730,2817
|
|
20230621,122100,4257651750,6730,6730,6730,6720,131
|
|
20230621,122000,4256771380,6720,6720,6720,6720,80
|
|
20230621,121900,4256233780,6720,6720,6720,6720,781
|
|
20230621,121800,4250985460,6730,6720,6730,6710,173
|
|
20230621,121700,4249822130,6710,6710,6710,6710,0
|
|
20230621,121600,4249822130,6710,6710,6710,6710,0
|
|
20230621,121500,4249822130,6710,6710,6710,6710,150
|
|
20230621,121400,4248815630,6710,6710,6710,6710,48
|
|
20230621,121300,4248493550,6730,6720,6730,6720,173
|
|
20230621,121200,4247330980,6720,6730,6730,6720,161
|
|
20230621,121100,4246247960,6730,6710,6730,6700,64
|
|
20230621,121000,4245817810,6700,6700,6700,6700,24
|
|
20230621,120900,4245657010,6700,6690,6700,6690,735
|
|
20230621,120800,4240737510,6700,6700,6700,6690,841
|
|
20230621,120700,4235102820,6690,6710,6710,6690,2867
|
|
20230621,120600,4215895660,6710,6700,6710,6700,981
|
|
20230621,120500,4209322820,6710,6710,6710,6710,391
|
|
20230621,120400,4206699210,6710,6710,6710,6700,354
|
|
20230621,120300,4204324620,6710,6710,6710,6710,485
|
|
20230621,120200,4201070270,6710,6710,6710,6710,51
|
|
20230621,120100,4200728060,6710,6710,6710,6710,135
|
|
20230621,120000,4199822210,6710,6710,6710,6710,315
|
|
20230621,115900,4197708560,6710,6720,6720,6710,1095
|
|
20230621,115800,4190360870,6720,6720,6720,6720,99
|
|
20230621,115700,4189695590,6720,6720,6720,6720,26
|
|
20230621,115600,4189520870,6720,6730,6730,6710,379
|
|
20230621,115500,4186976850,6730,6740,6740,6730,349
|
|
20230621,115400,4184626080,6730,6730,6730,6730,49
|
|
20230621,115300,4184296310,6730,6710,6750,6710,324
|
|
20230621,115200,4182113580,6730,6710,6730,6710,177
|
|
20230621,115100,4180922670,6700,6750,6750,6700,3756
|
|
20230621,115000,4155660790,6750,6750,6750,6730,401
|
|
20230621,114900,4152957120,6730,6730,6740,6730,225
|
|
20230621,114800,4151442670,6720,6720,6730,6720,109
|
|
20230621,114700,4150709400,6720,6710,6720,6710,6
|
|
20230621,114600,4150669130,6700,6710,6710,6700,1107
|
|
20230621,114500,4143247890,6710,6720,6730,6710,1084
|
|
20230621,114400,4135963410,6710,6710,6710,6700,1100
|
|
20230621,114300,4128583410,6720,6720,6720,6720,196
|
|
20230621,114200,4127266290,6710,6710,6720,6710,573
|
|
20230621,114100,4123421440,6710,6710,6720,6700,421
|
|
20230621,114000,4120596620,6700,6700,6700,6690,1096
|
|
20230621,113900,4113263730,6690,6690,6700,6690,189
|
|
20230621,113800,4111997640,6690,6690,6700,6680,2306
|
|
20230621,113700,4096570590,6680,6690,6690,6680,1642
|
|
20230621,113600,4085600860,6690,6690,6700,6690,3122
|
|
20230621,113500,4064705440,6700,6710,6710,6700,3010
|
|
20230621,113400,4044538140,6710,6710,6710,6710,205
|
|
20230621,113300,4043162590,6700,6710,6710,6700,178
|
|
20230621,113200,4041968220,6710,6700,6710,6700,1144
|
|
20230621,113100,4034303410,6700,6710,6710,6700,5125
|
|
20230621,113000,3999935080,6720,6710,6720,6710,642
|
|
20230621,112900,3995622520,6710,6710,6720,6710,200
|
|
20230621,112800,3994280270,6710,6710,6710,6710,245
|
|
20230621,112700,3992636320,6710,6720,6720,6710,2006
|
|
20230621,112600,3979175990,6720,6720,6720,6710,1102
|
|
20230621,112500,3971771560,6720,6720,6720,6720,1688
|
|
20230621,112400,3960428200,6720,6730,6730,6720,306
|
|
20230621,112300,3958369790,6730,6720,6730,6710,753
|
|
20230621,112200,3953309520,6720,6720,6730,6710,3745
|
|
20230621,112100,3928163350,6730,6760,6770,6730,6981
|
|
20230621,112000,3881065800,6760,6760,6770,6760,1786
|
|
20230621,111900,3868992410,6790,6800,6800,6760,3722
|
|
20230621,111800,3843763960,6800,6810,6810,6800,1769
|
|
20230621,111700,3831731500,6810,6810,6810,6800,2231
|
|
20230621,111600,3816554600,6810,6800,6820,6800,1476
|
|
20230621,111500,3806503580,6800,6810,6820,6800,6159
|
|
20230621,111400,3764596220,6820,6800,6830,6800,4163
|
|
20230621,111300,3736255160,6800,6830,6840,6800,10102
|
|
20230621,111200,3667410170,6840,6850,6860,6840,6232
|
|
20230621,111100,3624747620,6850,6860,6870,6850,5468
|
|
20230621,111000,3587263180,6860,6860,6870,6840,4519
|
|
20230621,110900,3556262330,6860,6830,6860,6810,6001
|
|
20230621,110800,3515248960,6830,6860,6860,6830,5712
|
|
20230621,110700,3476132960,6860,6870,6870,6850,8778
|
|
20230621,110600,3415871050,6870,6880,6910,6860,26423
|
|
20230621,110500,3233796500,6870,6830,6880,6830,19007
|
|
20230621,110400,3103468890,6830,6790,6850,6790,16091
|
|
20230621,110300,2993812150,6770,6780,6790,6740,6737
|
|
20230621,110200,2948206690,6780,6790,6790,6720,4104
|
|
20230621,110100,2920446190,6800,6710,6800,6710,6738
|
|
20230621,110000,2874935060,6710,6690,6710,6690,1211
|
|
20230621,105900,2866820560,6700,6680,6700,6680,980
|
|
20230621,105800,2860268320,6680,6690,6710,6670,10108
|
|
20230621,105700,2792686180,6690,6740,6760,6670,17611
|
|
20230621,105600,2674668960,6750,6760,6850,6710,35877
|
|
20230621,105500,2432171110,6770,6910,6920,6740,57586
|
|
20230621,105400,2039439220,6860,6690,6920,6690,56778
|
|
20230621,105300,1654379310,6650,6690,6690,6650,571
|
|
20230621,105200,1650572980,6690,6680,6690,6680,265
|
|
20230621,105100,1648801390,6680,6640,6680,6640,232
|
|
20230621,105000,1647252510,6640,6640,6640,6640,0
|
|
20230621,104900,1647252510,6640,6640,6700,6640,8128
|
|
20230621,104800,1592949350,6700,6690,6700,6630,4656
|
|
20230621,104700,1561959500,6680,6690,6690,6680,705
|
|
20230621,104600,1557243820,6690,6690,6690,6690,1284
|
|
20230621,104500,1548653860,6690,6690,6700,6690,1661
|
|
20230621,104400,1537541760,6690,6680,6690,6660,1298
|
|
20230621,104300,1528875740,6680,6630,6680,6630,8343
|
|
20230621,104200,1473418160,6630,6640,6640,6630,949
|
|
20230621,104100,1467125970,6640,6640,6650,6630,1318
|
|
20230621,104000,1458372940,6640,6650,6650,6640,2183
|
|
20230621,103900,1443862230,6650,6620,6650,6610,4265
|
|
20230621,103800,1415560360,6630,6620,6630,6610,595
|
|
20230621,103700,1411616530,6620,6620,6620,6610,1432
|
|
20230621,103600,1402137690,6610,6620,6620,6600,710
|
|
20230621,103500,1397444600,6610,6610,6610,6610,69
|
|
20230621,103400,1396988510,6620,6600,6620,6600,411
|
|
20230621,103300,1394275710,6600,6610,6610,6600,1173
|
|
20230621,103200,1386522350,6600,6600,6600,6600,1307
|
|
20230621,103100,1377896150,6600,6600,6600,6600,611
|
|
20230621,103000,1373863550,6600,6590,6600,6590,2851
|
|
20230621,102900,1355053440,6590,6590,6590,6590,96
|
|
20230621,102800,1354420800,6600,6590,6600,6590,81
|
|
20230621,102700,1353886720,6590,6600,6600,6590,216
|
|
20230621,102600,1352461880,6600,6600,6600,6600,741
|
|
20230621,102500,1347571280,6590,6600,6610,6590,1218
|
|
20230621,102400,1339533420,6600,6600,6600,6600,449
|
|
20230621,102300,1336570020,6600,6600,6600,6600,350
|
|
20230621,102200,1334260020,6600,6610,6610,6600,359
|
|
20230621,102100,1331890610,6620,6620,6620,6600,1666
|
|
20230621,102000,1320862990,6610,6600,6610,6600,2606
|
|
20230621,101900,1303660740,6600,6600,6610,6600,456
|
|
20230621,101800,1300651120,6600,6600,6600,6600,1638
|
|
20230621,101700,1289840320,6600,6590,6600,6590,2344
|
|
20230621,101600,1274389240,6590,6600,6600,6590,320
|
|
20230621,101500,1272278340,6600,6600,6600,6590,3894
|
|
20230621,101400,1246598580,6600,6580,6600,6580,547
|
|
20230621,101300,1242993550,6580,6570,6590,6570,1139
|
|
20230621,101200,1235496430,6570,6590,6590,6570,843
|
|
20230621,101100,1229951320,6580,6580,6580,6570,784
|
|
20230621,101000,1224796410,6580,6580,6590,6580,2624
|
|
20230621,100900,1207530190,6580,6580,6590,6580,2493
|
|
20230621,100800,1191126200,6580,6590,6590,6580,3065
|
|
20230621,100700,1170951510,6590,6590,6600,6590,4516
|
|
20230621,100600,1141190570,6590,6590,6600,6590,1943
|
|
20230621,100500,1128386180,6590,6600,6600,6590,715
|
|
20230621,100400,1123674290,6600,6610,6610,6600,1784
|
|
20230621,100300,1111899190,6600,6600,6610,6600,1080
|
|
20230621,100200,1104771170,6600,6600,6610,6600,307
|
|
20230621,100100,1102743650,6600,6600,6610,6600,3426
|
|
20230621,100000,1080131270,6600,6600,6610,6600,9196
|
|
20230621,095900,1019437620,6600,6610,6610,6600,94
|
|
20230621,095800,1018817200,6620,6600,6620,6600,1823
|
|
20230621,095700,1006770000,6600,6610,6620,6600,5388
|
|
20230621,095600,971187600,6620,6620,6620,6610,3132
|
|
20230621,095500,950483930,6620,6620,6620,6610,6735
|
|
20230621,095400,905958650,6620,6620,6620,6610,416
|
|
20230621,095300,903208370,6620,6620,6620,6610,1038
|
|
20230621,095200,896338130,6620,6620,6620,6620,1278
|
|
20230621,095100,887877770,6620,6620,6620,6620,724
|
|
20230621,095000,883084890,6610,6610,6610,6610,398
|
|
20230621,094900,880454110,6610,6610,6640,6610,7394
|
|
20230621,094800,831525960,6610,6610,6620,6610,3899
|
|
20230621,094700,805751570,6620,6620,6630,6620,5028
|
|
20230621,094600,772466110,6620,6630,6630,6620,167
|
|
20230621,094500,771358960,6630,6630,6630,6620,696
|
|
20230621,094400,766750470,6620,6620,6620,6620,1578
|
|
20230621,094300,756304110,6620,6640,6640,6620,4553
|
|
20230621,094200,726147310,6630,6620,6640,6620,3028
|
|
20230621,094100,706101820,6620,6620,6640,6620,597
|
|
20230621,094000,702147660,6620,6620,6630,6620,519
|
|
20230621,093900,698711760,6640,6640,6640,6630,3819
|
|
20230621,093800,673389430,6640,6640,6640,6630,1834
|
|
20230621,093700,661229400,6640,6630,6650,6630,255
|
|
20230621,093600,659538000,6640,6650,6650,6640,1550
|
|
20230621,093500,649245490,6640,6650,6650,6640,803
|
|
20230621,093400,643907810,6640,6640,6640,6640,866
|
|
20230621,093300,638157570,6640,6630,6640,6630,6649
|
|
20230621,093200,594070380,6640,6630,6650,6630,555
|
|
20230621,093100,590389860,6640,6630,6650,6630,200
|
|
20230621,093000,589063090,6650,6650,6650,6630,2782
|
|
20230621,092900,570591480,6650,6640,6650,6640,785
|
|
20230621,092800,565373560,6640,6640,6640,6630,1075
|
|
20230621,092700,558242490,6640,6640,6640,6630,769
|
|
20230621,092600,553137130,6640,6640,6650,6630,1467
|
|
20230621,092500,543405440,6650,6650,6650,6650,62
|
|
20230621,092400,542993140,6650,6650,6650,6650,3710
|
|
20230621,092300,518321640,6650,6630,6650,6630,708
|
|
20230621,092200,513623190,6630,6630,6640,6630,2736
|
|
20230621,092100,495481910,6630,6630,6630,6630,2709
|
|
20230621,092000,477521240,6640,6640,6640,6630,353
|
|
20230621,091900,475179440,6640,6640,6640,6630,923
|
|
20230621,091800,469059340,6640,6630,6640,6630,3681
|
|
20230621,091700,444645950,6640,6640,6640,6630,3021
|
|
20230621,091600,424615660,6640,6630,6640,6630,421
|
|
20230621,091500,421820540,6630,6640,6650,6630,2167
|
|
20230621,091400,407414640,6640,6630,6640,6630,511
|
|
20230621,091300,404026680,6630,6630,6650,6630,1050
|
|
20230621,091200,397064850,6630,6670,6670,6630,391
|
|
20230621,091100,394471980,6630,6630,6630,6620,4942
|
|
20230621,091000,361752000,6620,6680,6680,6620,13486
|
|
20230621,090900,272423200,6640,6660,6660,6640,947
|
|
20230621,090800,266123260,6660,6690,6690,6660,1476
|
|
20230621,090700,256279200,6690,6650,6690,6620,4243
|
|
20230621,090600,228097720,6650,6680,6680,6650,1232
|
|
20230621,090500,219884500,6680,6710,6710,6680,5389
|
|
20230621,090400,183837920,6700,6720,6740,6700,11335
|
|
20230621,090300,107660990,6720,6690,6730,6680,4697
|
|
20230621,090200,76169500,6690,6660,6700,6660,1148
|
|
20230621,090100,68503110,6660,6630,6660,6630,1647
|
|
20230621,090000,57566140,6630,6660,6660,6620,8020
|