899 lines
44 KiB
CSV
899 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,235500,5731658560,6740,6740,6740,6740,0
|
|
20230623,235400,5731658560,6740,6740,6740,6740,0
|
|
20230623,235300,5731658560,6740,6740,6740,6740,0
|
|
20230623,235200,5731658560,6740,6740,6740,6740,0
|
|
20230623,235100,5731658560,6740,6740,6740,6740,0
|
|
20230623,235000,5731658560,6740,6740,6740,6740,0
|
|
20230623,234900,5731658560,6740,6740,6740,6740,0
|
|
20230623,234800,5731658560,6740,6740,6740,6740,0
|
|
20230623,234700,5731658560,6740,6740,6740,6740,0
|
|
20230623,234600,5731658560,6740,6740,6740,6740,0
|
|
20230623,234500,5731658560,6740,6740,6740,6740,0
|
|
20230623,234400,5731658560,6740,6740,6740,6740,0
|
|
20230623,234300,5731658560,6740,6740,6740,6740,0
|
|
20230623,234200,5731658560,6740,6740,6740,6740,0
|
|
20230623,234100,5731658560,6740,6740,6740,6740,0
|
|
20230623,234000,5731658560,6740,6740,6740,6740,0
|
|
20230623,233900,5731658560,6740,6740,6740,6740,0
|
|
20230623,233800,5731658560,6740,6740,6740,6740,0
|
|
20230623,233700,5731658560,6740,6740,6740,6740,0
|
|
20230623,233600,5731658560,6740,6740,6740,6740,0
|
|
20230623,233500,5731658560,6740,6740,6740,6740,0
|
|
20230623,233400,5731658560,6740,6740,6740,6740,0
|
|
20230623,233300,5731658560,6740,6740,6740,6740,0
|
|
20230623,233200,5731658560,6740,6740,6740,6740,0
|
|
20230623,233100,5731658560,6740,6740,6740,6740,0
|
|
20230623,233000,5731658560,6740,6740,6740,6740,0
|
|
20230623,232900,5731658560,6740,6740,6740,6740,0
|
|
20230623,232800,5731658560,6740,6740,6740,6740,0
|
|
20230623,232700,5731658560,6740,6740,6740,6740,0
|
|
20230623,232600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,232500,5731658560,6740,6740,6740,6740,0
|
|
20230623,232400,5731658560,6740,6740,6740,6740,0
|
|
20230623,232300,5731658560,6740,6740,6740,6740,0
|
|
20230623,232200,5731658560,6740,6740,6740,6740,0
|
|
20230623,232100,5731658560,6740,6740,6740,6740,0
|
|
20230623,232000,5731658560,6740,6740,6740,6740,0
|
|
20230623,231900,5731658560,6740,6740,6740,6740,0
|
|
20230623,231800,5731658560,6740,6740,6740,6740,0
|
|
20230623,231700,5731658560,6740,6740,6740,6740,0
|
|
20230623,231600,5731658560,6740,6740,6740,6740,0
|
|
20230623,231500,5731658560,6740,6740,6740,6740,0
|
|
20230623,231400,5731658560,6740,6740,6740,6740,0
|
|
20230623,231300,5731658560,6740,6740,6740,6740,0
|
|
20230623,231200,5731658560,6740,6740,6740,6740,0
|
|
20230623,231100,5731658560,6740,6740,6740,6740,0
|
|
20230623,231000,5731658560,6740,6740,6740,6740,0
|
|
20230623,230900,5731658560,6740,6740,6740,6740,0
|
|
20230623,230800,5731658560,6740,6740,6740,6740,0
|
|
20230623,230700,5731658560,6740,6740,6740,6740,0
|
|
20230623,230600,5731658560,6740,6740,6740,6740,0
|
|
20230623,230500,5731658560,6740,6740,6740,6740,0
|
|
20230623,230400,5731658560,6740,6740,6740,6740,0
|
|
20230623,230300,5731658560,6740,6740,6740,6740,0
|
|
20230623,230200,5731658560,6740,6740,6740,6740,0
|
|
20230623,230100,5731658560,6740,6740,6740,6740,0
|
|
20230623,230000,5731658560,6740,6740,6740,6740,0
|
|
20230623,225900,5731658560,6740,6740,6740,6740,0
|
|
20230623,225800,5731658560,6740,6740,6740,6740,0
|
|
20230623,225700,5731658560,6740,6740,6740,6740,0
|
|
20230623,225600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,225500,5731658560,6740,6740,6740,6740,0
|
|
20230623,225400,5731658560,6740,6740,6740,6740,0
|
|
20230623,225300,5731658560,6740,6740,6740,6740,0
|
|
20230623,225200,5731658560,6740,6740,6740,6740,0
|
|
20230623,225100,5731658560,6740,6740,6740,6740,0
|
|
20230623,225000,5731658560,6740,6740,6740,6740,0
|
|
20230623,224900,5731658560,6740,6740,6740,6740,0
|
|
20230623,224800,5731658560,6740,6740,6740,6740,0
|
|
20230623,224700,5731658560,6740,6740,6740,6740,0
|
|
20230623,224600,5731658560,6740,6740,6740,6740,0
|
|
20230623,224500,5731658560,6740,6740,6740,6740,0
|
|
20230623,224400,5731658560,6740,6740,6740,6740,0
|
|
20230623,224300,5731658560,6740,6740,6740,6740,0
|
|
20230623,224200,5731658560,6740,6740,6740,6740,0
|
|
20230623,224100,5731658560,6740,6740,6740,6740,0
|
|
20230623,224000,5731658560,6740,6740,6740,6740,0
|
|
20230623,223900,5731658560,6740,6740,6740,6740,0
|
|
20230623,223800,5731658560,6740,6740,6740,6740,0
|
|
20230623,223700,5731658560,6740,6740,6740,6740,0
|
|
20230623,223600,5731658560,6740,6740,6740,6740,0
|
|
20230623,223500,5731658560,6740,6740,6740,6740,0
|
|
20230623,223400,5731658560,6740,6740,6740,6740,0
|
|
20230623,223300,5731658560,6740,6740,6740,6740,0
|
|
20230623,223200,5731658560,6740,6740,6740,6740,0
|
|
20230623,223100,5731658560,6740,6740,6740,6740,0
|
|
20230623,223000,5731658560,6740,6740,6740,6740,0
|
|
20230623,222900,5731658560,6740,6740,6740,6740,0
|
|
20230623,222800,5731658560,6740,6740,6740,6740,0
|
|
20230623,222700,5731658560,6740,6740,6740,6740,0
|
|
20230623,222600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,222500,5731658560,6740,6740,6740,6740,0
|
|
20230623,222400,5731658560,6740,6740,6740,6740,0
|
|
20230623,222300,5731658560,6740,6740,6740,6740,0
|
|
20230623,222200,5731658560,6740,6740,6740,6740,0
|
|
20230623,222100,5731658560,6740,6740,6740,6740,0
|
|
20230623,222000,5731658560,6740,6740,6740,6740,0
|
|
20230623,221900,5731658560,6740,6740,6740,6740,0
|
|
20230623,221800,5731658560,6740,6740,6740,6740,0
|
|
20230623,221700,5731658560,6740,6740,6740,6740,0
|
|
20230623,221600,5731658560,6740,6740,6740,6740,0
|
|
20230623,221500,5731658560,6740,6740,6740,6740,0
|
|
20230623,221400,5731658560,6740,6740,6740,6740,0
|
|
20230623,221300,5731658560,6740,6740,6740,6740,0
|
|
20230623,221200,5731658560,6740,6740,6740,6740,0
|
|
20230623,221100,5731658560,6740,6740,6740,6740,0
|
|
20230623,221000,5731658560,6740,6740,6740,6740,0
|
|
20230623,220900,5731658560,6740,6740,6740,6740,0
|
|
20230623,220800,5731658560,6740,6740,6740,6740,0
|
|
20230623,220700,5731658560,6740,6740,6740,6740,0
|
|
20230623,220600,5731658560,6740,6740,6740,6740,0
|
|
20230623,220500,5731658560,6740,6740,6740,6740,0
|
|
20230623,220400,5731658560,6740,6740,6740,6740,0
|
|
20230623,220300,5731658560,6740,6740,6740,6740,0
|
|
20230623,220200,5731658560,6740,6740,6740,6740,0
|
|
20230623,220100,5731658560,6740,6740,6740,6740,0
|
|
20230623,220000,5731658560,6740,6740,6740,6740,0
|
|
20230623,215900,5731658560,6740,6740,6740,6740,0
|
|
20230623,215800,5731658560,6740,6740,6740,6740,0
|
|
20230623,215700,5731658560,6740,6740,6740,6740,0
|
|
20230623,215600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,215500,5731658560,6740,6740,6740,6740,0
|
|
20230623,215400,5731658560,6740,6740,6740,6740,0
|
|
20230623,215300,5731658560,6740,6740,6740,6740,0
|
|
20230623,215200,5731658560,6740,6740,6740,6740,0
|
|
20230623,215100,5731658560,6740,6740,6740,6740,0
|
|
20230623,215000,5731658560,6740,6740,6740,6740,0
|
|
20230623,214900,5731658560,6740,6740,6740,6740,0
|
|
20230623,214800,5731658560,6740,6740,6740,6740,0
|
|
20230623,214700,5731658560,6740,6740,6740,6740,0
|
|
20230623,214600,5731658560,6740,6740,6740,6740,0
|
|
20230623,214500,5731658560,6740,6740,6740,6740,0
|
|
20230623,214400,5731658560,6740,6740,6740,6740,0
|
|
20230623,214300,5731658560,6740,6740,6740,6740,0
|
|
20230623,214200,5731658560,6740,6740,6740,6740,0
|
|
20230623,214100,5731658560,6740,6740,6740,6740,0
|
|
20230623,214000,5731658560,6740,6740,6740,6740,0
|
|
20230623,213900,5731658560,6740,6740,6740,6740,0
|
|
20230623,213800,5731658560,6740,6740,6740,6740,0
|
|
20230623,213700,5731658560,6740,6740,6740,6740,0
|
|
20230623,213600,5731658560,6740,6740,6740,6740,0
|
|
20230623,213500,5731658560,6740,6740,6740,6740,0
|
|
20230623,213400,5731658560,6740,6740,6740,6740,0
|
|
20230623,213300,5731658560,6740,6740,6740,6740,0
|
|
20230623,213200,5731658560,6740,6740,6740,6740,0
|
|
20230623,213100,5731658560,6740,6740,6740,6740,0
|
|
20230623,213000,5731658560,6740,6740,6740,6740,0
|
|
20230623,212900,5731658560,6740,6740,6740,6740,0
|
|
20230623,212800,5731658560,6740,6740,6740,6740,0
|
|
20230623,212700,5731658560,6740,6740,6740,6740,0
|
|
20230623,212600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,212500,5731658560,6740,6740,6740,6740,0
|
|
20230623,212400,5731658560,6740,6740,6740,6740,0
|
|
20230623,212300,5731658560,6740,6740,6740,6740,0
|
|
20230623,212200,5731658560,6740,6740,6740,6740,0
|
|
20230623,212100,5731658560,6740,6740,6740,6740,0
|
|
20230623,212000,5731658560,6740,6740,6740,6740,0
|
|
20230623,211900,5731658560,6740,6740,6740,6740,0
|
|
20230623,211800,5731658560,6740,6740,6740,6740,0
|
|
20230623,211700,5731658560,6740,6740,6740,6740,0
|
|
20230623,211600,5731658560,6740,6740,6740,6740,0
|
|
20230623,211500,5731658560,6740,6740,6740,6740,0
|
|
20230623,211400,5731658560,6740,6740,6740,6740,0
|
|
20230623,211300,5731658560,6740,6740,6740,6740,0
|
|
20230623,211200,5731658560,6740,6740,6740,6740,0
|
|
20230623,211100,5731658560,6740,6740,6740,6740,0
|
|
20230623,211000,5731658560,6740,6740,6740,6740,0
|
|
20230623,210900,5731658560,6740,6740,6740,6740,0
|
|
20230623,210800,5731658560,6740,6740,6740,6740,0
|
|
20230623,210700,5731658560,6740,6740,6740,6740,0
|
|
20230623,210600,5731658560,6740,6740,6740,6740,0
|
|
20230623,210500,5731658560,6740,6740,6740,6740,0
|
|
20230623,210400,5731658560,6740,6740,6740,6740,0
|
|
20230623,210300,5731658560,6740,6740,6740,6740,0
|
|
20230623,210200,5731658560,6740,6740,6740,6740,0
|
|
20230623,210100,5731658560,6740,6740,6740,6740,0
|
|
20230623,210000,5731658560,6740,6740,6740,6740,0
|
|
20230623,205900,5731658560,6740,6740,6740,6740,0
|
|
20230623,205800,5731658560,6740,6740,6740,6740,0
|
|
20230623,205700,5731658560,6740,6740,6740,6740,0
|
|
20230623,205600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,205500,5731658560,6740,6740,6740,6740,0
|
|
20230623,205400,5731658560,6740,6740,6740,6740,0
|
|
20230623,205300,5731658560,6740,6740,6740,6740,0
|
|
20230623,205200,5731658560,6740,6740,6740,6740,0
|
|
20230623,205100,5731658560,6740,6740,6740,6740,0
|
|
20230623,205000,5731658560,6740,6740,6740,6740,0
|
|
20230623,204900,5731658560,6740,6740,6740,6740,0
|
|
20230623,204800,5731658560,6740,6740,6740,6740,0
|
|
20230623,204700,5731658560,6740,6740,6740,6740,0
|
|
20230623,204600,5731658560,6740,6740,6740,6740,0
|
|
20230623,204500,5731658560,6740,6740,6740,6740,0
|
|
20230623,204400,5731658560,6740,6740,6740,6740,0
|
|
20230623,204300,5731658560,6740,6740,6740,6740,0
|
|
20230623,204200,5731658560,6740,6740,6740,6740,0
|
|
20230623,204100,5731658560,6740,6740,6740,6740,0
|
|
20230623,204000,5731658560,6740,6740,6740,6740,0
|
|
20230623,203900,5731658560,6740,6740,6740,6740,0
|
|
20230623,203800,5731658560,6740,6740,6740,6740,0
|
|
20230623,203700,5731658560,6740,6740,6740,6740,0
|
|
20230623,203600,5731658560,6740,6740,6740,6740,0
|
|
20230623,203500,5731658560,6740,6740,6740,6740,0
|
|
20230623,203400,5731658560,6740,6740,6740,6740,0
|
|
20230623,203300,5731658560,6740,6740,6740,6740,0
|
|
20230623,203200,5731658560,6740,6740,6740,6740,0
|
|
20230623,203100,5731658560,6740,6740,6740,6740,0
|
|
20230623,203000,5731658560,6740,6740,6740,6740,0
|
|
20230623,202900,5731658560,6740,6740,6740,6740,0
|
|
20230623,202800,5731658560,6740,6740,6740,6740,0
|
|
20230623,202700,5731658560,6740,6740,6740,6740,0
|
|
20230623,202600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,202500,5731658560,6740,6740,6740,6740,0
|
|
20230623,202400,5731658560,6740,6740,6740,6740,0
|
|
20230623,202300,5731658560,6740,6740,6740,6740,0
|
|
20230623,202200,5731658560,6740,6740,6740,6740,0
|
|
20230623,202100,5731658560,6740,6740,6740,6740,0
|
|
20230623,202000,5731658560,6740,6740,6740,6740,0
|
|
20230623,201900,5731658560,6740,6740,6740,6740,0
|
|
20230623,201800,5731658560,6740,6740,6740,6740,0
|
|
20230623,201700,5731658560,6740,6740,6740,6740,0
|
|
20230623,201600,5731658560,6740,6740,6740,6740,0
|
|
20230623,201500,5731658560,6740,6740,6740,6740,0
|
|
20230623,201400,5731658560,6740,6740,6740,6740,0
|
|
20230623,201300,5731658560,6740,6740,6740,6740,0
|
|
20230623,201200,5731658560,6740,6740,6740,6740,0
|
|
20230623,201100,5731658560,6740,6740,6740,6740,0
|
|
20230623,201000,5731658560,6740,6740,6740,6740,0
|
|
20230623,200900,5731658560,6740,6740,6740,6740,0
|
|
20230623,200800,5731658560,6740,6740,6740,6740,0
|
|
20230623,200700,5731658560,6740,6740,6740,6740,0
|
|
20230623,200600,5731658560,6740,6740,6740,6740,0
|
|
20230623,200500,5731658560,6740,6740,6740,6740,0
|
|
20230623,200400,5731658560,6740,6740,6740,6740,0
|
|
20230623,200300,5731658560,6740,6740,6740,6740,0
|
|
20230623,200200,5731658560,6740,6740,6740,6740,0
|
|
20230623,200100,5731658560,6740,6740,6740,6740,0
|
|
20230623,200000,5731658560,6740,6740,6740,6740,0
|
|
20230623,195900,5731658560,6740,6740,6740,6740,0
|
|
20230623,195800,5731658560,6740,6740,6740,6740,0
|
|
20230623,195700,5731658560,6740,6740,6740,6740,0
|
|
20230623,195600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,195500,5731658560,6740,6740,6740,6740,0
|
|
20230623,195400,5731658560,6740,6740,6740,6740,0
|
|
20230623,195300,5731658560,6740,6740,6740,6740,0
|
|
20230623,195200,5731658560,6740,6740,6740,6740,0
|
|
20230623,195100,5731658560,6740,6740,6740,6740,0
|
|
20230623,195000,5731658560,6740,6740,6740,6740,0
|
|
20230623,194900,5731658560,6740,6740,6740,6740,0
|
|
20230623,194800,5731658560,6740,6740,6740,6740,0
|
|
20230623,194700,5731658560,6740,6740,6740,6740,0
|
|
20230623,194600,5731658560,6740,6740,6740,6740,0
|
|
20230623,194500,5731658560,6740,6740,6740,6740,0
|
|
20230623,194400,5731658560,6740,6740,6740,6740,0
|
|
20230623,194300,5731658560,6740,6740,6740,6740,0
|
|
20230623,194200,5731658560,6740,6740,6740,6740,0
|
|
20230623,194100,5731658560,6740,6740,6740,6740,0
|
|
20230623,194000,5731658560,6740,6740,6740,6740,0
|
|
20230623,193900,5731658560,6740,6740,6740,6740,0
|
|
20230623,193800,5731658560,6740,6740,6740,6740,0
|
|
20230623,193700,5731658560,6740,6740,6740,6740,0
|
|
20230623,193600,5731658560,6740,6740,6740,6740,0
|
|
20230623,193500,5731658560,6740,6740,6740,6740,0
|
|
20230623,193400,5731658560,6740,6740,6740,6740,0
|
|
20230623,193300,5731658560,6740,6740,6740,6740,0
|
|
20230623,193200,5731658560,6740,6740,6740,6740,0
|
|
20230623,193100,5731658560,6740,6740,6740,6740,0
|
|
20230623,193000,5731658560,6740,6740,6740,6740,0
|
|
20230623,192900,5731658560,6740,6740,6740,6740,0
|
|
20230623,192800,5731658560,6740,6740,6740,6740,0
|
|
20230623,192700,5731658560,6740,6740,6740,6740,0
|
|
20230623,192600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,192500,5731658560,6740,6740,6740,6740,0
|
|
20230623,192400,5731658560,6740,6740,6740,6740,0
|
|
20230623,192300,5731658560,6740,6740,6740,6740,0
|
|
20230623,192200,5731658560,6740,6740,6740,6740,0
|
|
20230623,192100,5731658560,6740,6740,6740,6740,0
|
|
20230623,192000,5731658560,6740,6740,6740,6740,0
|
|
20230623,191900,5731658560,6740,6740,6740,6740,0
|
|
20230623,191800,5731658560,6740,6740,6740,6740,0
|
|
20230623,191700,5731658560,6740,6740,6740,6740,0
|
|
20230623,191600,5731658560,6740,6740,6740,6740,0
|
|
20230623,191500,5731658560,6740,6740,6740,6740,0
|
|
20230623,191400,5731658560,6740,6740,6740,6740,0
|
|
20230623,191300,5731658560,6740,6740,6740,6740,0
|
|
20230623,191200,5731658560,6740,6740,6740,6740,0
|
|
20230623,191100,5731658560,6740,6740,6740,6740,0
|
|
20230623,191000,5731658560,6740,6740,6740,6740,0
|
|
20230623,190900,5731658560,6740,6740,6740,6740,0
|
|
20230623,190800,5731658560,6740,6740,6740,6740,0
|
|
20230623,190700,5731658560,6740,6740,6740,6740,0
|
|
20230623,190600,5731658560,6740,6740,6740,6740,0
|
|
20230623,190500,5731658560,6740,6740,6740,6740,0
|
|
20230623,190400,5731658560,6740,6740,6740,6740,0
|
|
20230623,190300,5731658560,6740,6740,6740,6740,0
|
|
20230623,190200,5731658560,6740,6740,6740,6740,0
|
|
20230623,190100,5731658560,6740,6740,6740,6740,0
|
|
20230623,190000,5731658560,6740,6740,6740,6740,0
|
|
20230623,185900,5731658560,6740,6740,6740,6740,0
|
|
20230623,185800,5731658560,6740,6740,6740,6740,0
|
|
20230623,185700,5731658560,6740,6740,6740,6740,0
|
|
20230623,185600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,185500,5731658560,6740,6740,6740,6740,0
|
|
20230623,185400,5731658560,6740,6740,6740,6740,0
|
|
20230623,185300,5731658560,6740,6740,6740,6740,0
|
|
20230623,185200,5731658560,6740,6740,6740,6740,0
|
|
20230623,185100,5731658560,6740,6740,6740,6740,0
|
|
20230623,185000,5731658560,6740,6740,6740,6740,0
|
|
20230623,184900,5731658560,6740,6740,6740,6740,0
|
|
20230623,184800,5731658560,6740,6740,6740,6740,0
|
|
20230623,184700,5731658560,6740,6740,6740,6740,0
|
|
20230623,184600,5731658560,6740,6740,6740,6740,0
|
|
20230623,184500,5731658560,6740,6740,6740,6740,0
|
|
20230623,184400,5731658560,6740,6740,6740,6740,0
|
|
20230623,184300,5731658560,6740,6740,6740,6740,0
|
|
20230623,184200,5731658560,6740,6740,6740,6740,0
|
|
20230623,184100,5731658560,6740,6740,6740,6740,0
|
|
20230623,184000,5731658560,6740,6740,6740,6740,0
|
|
20230623,183900,5731658560,6740,6740,6740,6740,0
|
|
20230623,183800,5731658560,6740,6740,6740,6740,0
|
|
20230623,183700,5731658560,6740,6740,6740,6740,0
|
|
20230623,183600,5731658560,6740,6740,6740,6740,0
|
|
20230623,183500,5731658560,6740,6740,6740,6740,0
|
|
20230623,183400,5731658560,6740,6740,6740,6740,0
|
|
20230623,183300,5731658560,6740,6740,6740,6740,0
|
|
20230623,183200,5731658560,6740,6740,6740,6740,0
|
|
20230623,183100,5731658560,6740,6740,6740,6740,0
|
|
20230623,183000,5731658560,6740,6740,6740,6740,0
|
|
20230623,182900,5731658560,6740,6740,6740,6740,0
|
|
20230623,182800,5731658560,6740,6740,6740,6740,0
|
|
20230623,182700,5731658560,6740,6740,6740,6740,0
|
|
20230623,182600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,182500,5731658560,6740,6740,6740,6740,0
|
|
20230623,182400,5731658560,6740,6740,6740,6740,0
|
|
20230623,182300,5731658560,6740,6740,6740,6740,0
|
|
20230623,182200,5731658560,6740,6740,6740,6740,0
|
|
20230623,182100,5731658560,6740,6740,6740,6740,0
|
|
20230623,182000,5731658560,6740,6740,6740,6740,0
|
|
20230623,181900,5731658560,6740,6740,6740,6740,0
|
|
20230623,181800,5731658560,6740,6740,6740,6740,0
|
|
20230623,181700,5731658560,6740,6740,6740,6740,0
|
|
20230623,181600,5731658560,6740,6740,6740,6740,0
|
|
20230623,181500,5731658560,6740,6740,6740,6740,0
|
|
20230623,181400,5731658560,6740,6740,6740,6740,0
|
|
20230623,181300,5731658560,6740,6740,6740,6740,0
|
|
20230623,181200,5731658560,6740,6740,6740,6740,0
|
|
20230623,181100,5731658560,6740,6740,6740,6740,0
|
|
20230623,181000,5731658560,6740,6740,6740,6740,0
|
|
20230623,180900,5731658560,6740,6740,6740,6740,0
|
|
20230623,180800,5731658560,6740,6740,6740,6740,0
|
|
20230623,180700,5731658560,6740,6740,6740,6740,0
|
|
20230623,180600,5731658560,6740,6740,6740,6740,0
|
|
20230623,180500,5731658560,6740,6740,6740,6740,0
|
|
20230623,180400,5731658560,6740,6740,6740,6740,0
|
|
20230623,180300,5731658560,6740,6740,6740,6740,0
|
|
20230623,180200,5731658560,6740,6740,6740,6740,0
|
|
20230623,180100,5731658560,6740,6740,6740,6740,0
|
|
20230623,180000,5731658560,6740,6740,6740,6740,0
|
|
20230623,175900,5731658560,6740,6740,6740,6740,0
|
|
20230623,175800,5731658560,6740,6740,6740,6740,0
|
|
20230623,175700,5731658560,6740,6740,6740,6740,0
|
|
20230623,175600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,175500,5731658560,6740,6740,6740,6740,0
|
|
20230623,175400,5731658560,6740,6740,6740,6740,0
|
|
20230623,175300,5731658560,6740,6740,6740,6740,0
|
|
20230623,175200,5731658560,6740,6740,6740,6740,0
|
|
20230623,175100,5731658560,6740,6740,6740,6740,0
|
|
20230623,175000,5731658560,6740,6740,6740,6740,0
|
|
20230623,174900,5731658560,6740,6740,6740,6740,0
|
|
20230623,174800,5731658560,6740,6740,6740,6740,0
|
|
20230623,174700,5731658560,6740,6740,6740,6740,0
|
|
20230623,174600,5731658560,6740,6740,6740,6740,0
|
|
20230623,174500,5731658560,6740,6740,6740,6740,0
|
|
20230623,174400,5731658560,6740,6740,6740,6740,0
|
|
20230623,174300,5731658560,6740,6740,6740,6740,0
|
|
20230623,174200,5731658560,6740,6740,6740,6740,0
|
|
20230623,174100,5731658560,6740,6740,6740,6740,0
|
|
20230623,174000,5731658560,6740,6740,6740,6740,0
|
|
20230623,173900,5731658560,6740,6740,6740,6740,0
|
|
20230623,173800,5731658560,6740,6740,6740,6740,0
|
|
20230623,173700,5731658560,6740,6740,6740,6740,0
|
|
20230623,173600,5731658560,6740,6740,6740,6740,0
|
|
20230623,173500,5731658560,6740,6740,6740,6740,0
|
|
20230623,173400,5731658560,6740,6740,6740,6740,0
|
|
20230623,173300,5731658560,6740,6740,6740,6740,0
|
|
20230623,173200,5731658560,6740,6740,6740,6740,0
|
|
20230623,173100,5731658560,6740,6740,6740,6740,0
|
|
20230623,173000,5731658560,6740,6740,6740,6740,0
|
|
20230623,172900,5731658560,6740,6740,6740,6740,0
|
|
20230623,172800,5731658560,6740,6740,6740,6740,0
|
|
20230623,172700,5731658560,6740,6740,6740,6740,0
|
|
20230623,172600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,172500,5731658560,6740,6740,6740,6740,0
|
|
20230623,172400,5731658560,6740,6740,6740,6740,0
|
|
20230623,172300,5731658560,6740,6740,6740,6740,0
|
|
20230623,172200,5731658560,6740,6740,6740,6740,0
|
|
20230623,172100,5731658560,6740,6740,6740,6740,0
|
|
20230623,172000,5731658560,6740,6740,6740,6740,0
|
|
20230623,171900,5731658560,6740,6740,6740,6740,0
|
|
20230623,171800,5731658560,6740,6740,6740,6740,0
|
|
20230623,171700,5731658560,6740,6740,6740,6740,0
|
|
20230623,171600,5731658560,6740,6740,6740,6740,0
|
|
20230623,171500,5731658560,6740,6740,6740,6740,0
|
|
20230623,171400,5731658560,6740,6740,6740,6740,0
|
|
20230623,171300,5731658560,6740,6740,6740,6740,0
|
|
20230623,171200,5731658560,6740,6740,6740,6740,0
|
|
20230623,171100,5731658560,6740,6740,6740,6740,0
|
|
20230623,171000,5731658560,6740,6740,6740,6740,0
|
|
20230623,170900,5731658560,6740,6740,6740,6740,0
|
|
20230623,170800,5731658560,6740,6740,6740,6740,0
|
|
20230623,170700,5731658560,6740,6740,6740,6740,0
|
|
20230623,170600,5731658560,6740,6740,6740,6740,0
|
|
20230623,170500,5731658560,6740,6740,6740,6740,0
|
|
20230623,170400,5731658560,6740,6740,6740,6740,0
|
|
20230623,170300,5731658560,6740,6740,6740,6740,0
|
|
20230623,170200,5731658560,6740,6740,6740,6740,0
|
|
20230623,170100,5731658560,6740,6740,6740,6740,0
|
|
20230623,170000,5731658560,6740,6740,6740,6740,0
|
|
20230623,165900,5731658560,6740,6740,6740,6740,0
|
|
20230623,165800,5731658560,6740,6740,6740,6740,0
|
|
20230623,165700,5731658560,6740,6740,6740,6740,0
|
|
20230623,165600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,165500,5731658560,6740,6740,6740,6740,0
|
|
20230623,165400,5731658560,6740,6740,6740,6740,0
|
|
20230623,165300,5731658560,6740,6740,6740,6740,0
|
|
20230623,165200,5731658560,6740,6740,6740,6740,0
|
|
20230623,165100,5731658560,6740,6740,6740,6740,0
|
|
20230623,165000,5731658560,6740,6740,6740,6740,0
|
|
20230623,164900,5731658560,6740,6740,6740,6740,0
|
|
20230623,164800,5731658560,6740,6740,6740,6740,0
|
|
20230623,164700,5731658560,6740,6740,6740,6740,0
|
|
20230623,164600,5731658560,6740,6740,6740,6740,0
|
|
20230623,164500,5731658560,6740,6740,6740,6740,0
|
|
20230623,164400,5731658560,6740,6740,6740,6740,0
|
|
20230623,164300,5731658560,6740,6740,6740,6740,0
|
|
20230623,164200,5731658560,6740,6740,6740,6740,0
|
|
20230623,164100,5731658560,6740,6740,6740,6740,0
|
|
20230623,164000,5731658560,6740,6740,6740,6740,0
|
|
20230623,163900,5731658560,6740,6740,6740,6740,0
|
|
20230623,163800,5731658560,6740,6740,6740,6740,0
|
|
20230623,163700,5731658560,6740,6740,6740,6740,0
|
|
20230623,163600,5731658560,6740,6740,6740,6740,0
|
|
20230623,163500,5731658560,6740,6740,6740,6740,0
|
|
20230623,163400,5731658560,6740,6740,6740,6740,0
|
|
20230623,163300,5731658560,6740,6740,6740,6740,0
|
|
20230623,163200,5731658560,6740,6740,6740,6740,0
|
|
20230623,163100,5731658560,6740,6740,6740,6740,0
|
|
20230623,163000,5731658560,6740,6740,6740,6740,0
|
|
20230623,162900,5731658560,6740,6740,6740,6740,0
|
|
20230623,162800,5731658560,6740,6740,6740,6740,0
|
|
20230623,162700,5731658560,6740,6740,6740,6740,0
|
|
20230623,162600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,162500,5731658560,6740,6740,6740,6740,0
|
|
20230623,162400,5731658560,6740,6740,6740,6740,0
|
|
20230623,162300,5731658560,6740,6740,6740,6740,0
|
|
20230623,162200,5731658560,6740,6740,6740,6740,0
|
|
20230623,162100,5731658560,6740,6740,6740,6740,0
|
|
20230623,162000,5731658560,6740,6740,6740,6740,0
|
|
20230623,161900,5731658560,6740,6740,6740,6740,0
|
|
20230623,161800,5731658560,6740,6740,6740,6740,0
|
|
20230623,161700,5731658560,6740,6740,6740,6740,0
|
|
20230623,161600,5731658560,6740,6740,6740,6740,0
|
|
20230623,161500,5731658560,6740,6740,6740,6740,0
|
|
20230623,161400,5731658560,6740,6740,6740,6740,0
|
|
20230623,161300,5731658560,6740,6740,6740,6740,0
|
|
20230623,161200,5731658560,6740,6740,6740,6740,0
|
|
20230623,161100,5731658560,6740,6740,6740,6740,0
|
|
20230623,161000,5731658560,6740,6740,6740,6740,0
|
|
20230623,160900,5731658560,6740,6740,6740,6740,0
|
|
20230623,160800,5731658560,6740,6740,6740,6740,0
|
|
20230623,160700,5731658560,6740,6740,6740,6740,0
|
|
20230623,160600,5731658560,6740,6740,6740,6740,0
|
|
20230623,160500,5731658560,6740,6740,6740,6740,0
|
|
20230623,160400,5731658560,6740,6740,6740,6740,0
|
|
20230623,160300,5731658560,6740,6740,6740,6740,0
|
|
20230623,160200,5731658560,6740,6740,6740,6740,0
|
|
20230623,160100,5731658560,6740,6740,6740,6740,0
|
|
20230623,160000,5731658560,6740,6740,6740,6740,0
|
|
20230623,155900,5731658560,6740,6740,6740,6740,0
|
|
20230623,155800,5731658560,6740,6740,6740,6740,0
|
|
20230623,155700,5731658560,6740,6740,6740,6740,0
|
|
20230623,155600,5731658560,6740,6740,6740,6740,8386
|
|
20230623,155500,5731658560,6740,6740,6740,6740,0
|
|
20230623,155400,5731658560,6740,6740,6740,6740,0
|
|
20230623,155300,5731658560,6740,6740,6740,6740,0
|
|
20230623,155200,5731658560,6740,6740,6740,6740,0
|
|
20230623,155100,5731658560,6740,6740,6740,6740,0
|
|
20230623,155000,5731658560,6740,6740,6740,6740,0
|
|
20230623,154900,5731658560,6740,6740,6740,6740,0
|
|
20230623,154800,5731658560,6740,6740,6740,6740,0
|
|
20230623,154700,5731658560,6740,6740,6740,6740,0
|
|
20230623,154600,5731658560,6740,6740,6740,6740,0
|
|
20230623,154500,5731658560,6740,6740,6740,6740,0
|
|
20230623,154400,5731658560,6740,6740,6740,6740,0
|
|
20230623,154300,5731658560,6740,6740,6740,6740,0
|
|
20230623,154200,5731658560,6740,6740,6740,6740,0
|
|
20230623,154100,5731658560,6740,6740,6740,6740,0
|
|
20230623,154000,5731658560,6740,6740,6740,6740,0
|
|
20230623,153900,5731658560,6740,6740,6740,6740,0
|
|
20230623,153800,5731658560,6740,6740,6740,6740,0
|
|
20230623,153700,5731658560,6740,6740,6740,6740,0
|
|
20230623,153600,5731658560,6740,6740,6740,6740,0
|
|
20230623,153500,5731658560,6740,6740,6740,6740,0
|
|
20230623,153400,5731658560,6740,6740,6740,6740,0
|
|
20230623,153300,5731658560,6740,6740,6740,6740,0
|
|
20230623,153200,5731658560,6740,6740,6740,6740,0
|
|
20230623,153100,5731658560,6740,6740,6740,6740,0
|
|
20230623,153000,5731658560,6740,6740,6740,6740,8386
|
|
20230623,152900,5675136920,6730,6730,6730,6730,0
|
|
20230623,152800,5675136920,6730,6730,6730,6730,0
|
|
20230623,152700,5675136920,6730,6730,6730,6730,0
|
|
20230623,152600,5675136920,6730,6730,6730,6730,0
|
|
20230623,152500,5675136920,6730,6730,6730,6730,0
|
|
20230623,152400,5675136920,6730,6730,6730,6730,0
|
|
20230623,152300,5675136920,6730,6730,6730,6730,0
|
|
20230623,152200,5675136920,6730,6730,6730,6730,0
|
|
20230623,152100,5675136920,6730,6730,6730,6730,0
|
|
20230623,152000,5675136920,6730,6730,6730,6730,0
|
|
20230623,151900,5675136920,6730,6740,6750,6730,1541
|
|
20230623,151800,5664761040,6730,6740,6750,6730,5163
|
|
20230623,151700,5629920940,6740,6710,6740,6710,7613
|
|
20230623,151600,5578773680,6710,6710,6710,6710,124
|
|
20230623,151500,5577941640,6680,6710,6710,6680,369
|
|
20230623,151400,5575467690,6710,6710,6710,6680,11603
|
|
20230623,151300,5497853570,6710,6710,6710,6700,1640
|
|
20230623,151200,5486853280,6710,6710,6710,6710,546
|
|
20230623,151100,5483189620,6700,6680,6700,6680,1206
|
|
20230623,151000,5475125160,6690,6690,6690,6680,798
|
|
20230623,150900,5469790190,6680,6680,6690,6680,174
|
|
20230623,150800,5468626770,6680,6690,6690,6680,1659
|
|
20230623,150700,5457530630,6680,6680,6680,6670,1054
|
|
20230623,150600,5450499910,6670,6680,6680,6670,1288
|
|
20230623,150500,5441897140,6680,6680,6690,6680,566
|
|
20230623,150400,5438116210,6680,6680,6680,6680,320
|
|
20230623,150300,5435978610,6670,6670,6670,6670,680
|
|
20230623,150200,5431443010,6670,6670,6670,6670,963
|
|
20230623,150100,5425019800,6670,6670,6680,6670,2888
|
|
20230623,150000,5405756740,6680,6680,6680,6680,1345
|
|
20230623,145900,5396772140,6680,6670,6680,6670,967
|
|
20230623,145800,5390318600,6680,6680,6680,6680,175
|
|
20230623,145700,5389149600,6680,6680,6680,6680,469
|
|
20230623,145600,5386016680,6670,6670,6670,6670,0
|
|
20230623,145500,5386016680,6670,6670,6670,6670,213
|
|
20230623,145400,5384595970,6670,6670,6690,6670,531
|
|
20230623,145300,5381048350,6670,6670,6680,6670,927
|
|
20230623,145200,5374857760,6670,6680,6690,6670,1285
|
|
20230623,145100,5366273680,6690,6690,6700,6690,649
|
|
20230623,145000,5361931220,6690,6690,6690,6690,74
|
|
20230623,144900,5361436160,6700,6700,6700,6700,234
|
|
20230623,144800,5359868360,6690,6700,6700,6690,3
|
|
20230623,144700,5359848270,6680,6680,6700,6680,82
|
|
20230623,144600,5359300220,6680,6680,6680,6670,1417
|
|
20230623,144500,5349843720,6680,6700,6700,6670,1627
|
|
20230623,144400,5338968830,6700,6700,6700,6700,24
|
|
20230623,144300,5338808030,6700,6700,6700,6690,209
|
|
20230623,144200,5337409060,6700,6700,6700,6700,301
|
|
20230623,144100,5335392360,6700,6700,6700,6690,3
|
|
20230623,144000,5335372270,6700,6700,6700,6690,58
|
|
20230623,143900,5334983680,6700,6710,6710,6700,2
|
|
20230623,143800,5334970270,6710,6690,6710,6670,5819
|
|
20230623,143700,5296017000,6690,6680,6690,6680,10
|
|
20230623,143600,5295950130,6690,6690,6690,6670,1365
|
|
20230623,143500,5286835480,6690,6700,6700,6690,170
|
|
20230623,143400,5285698150,6700,6710,6720,6690,2151
|
|
20230623,143300,5271285160,6720,6720,6720,6720,19
|
|
20230623,143200,5271157480,6720,6720,6720,6720,65
|
|
20230623,143100,5270720680,6720,6710,6720,6700,340
|
|
20230623,143000,5268438120,6700,6710,6710,6700,42
|
|
20230623,142900,5268156500,6710,6710,6710,6700,89
|
|
20230623,142800,5267559330,6710,6700,6710,6700,733
|
|
20230623,142700,5262648110,6690,6690,6700,6690,39
|
|
20230623,142600,5262387180,6700,6700,6700,6700,2
|
|
20230623,142500,5262373780,6690,6700,6700,6690,161
|
|
20230623,142400,5261295090,6690,6690,6700,6690,1144
|
|
20230623,142300,5253638490,6700,6710,6710,6690,1114
|
|
20230623,142200,5246173210,6700,6700,6710,6700,401
|
|
20230623,142100,5243486500,6710,6710,6710,6710,1
|
|
20230623,142000,5243479790,6720,6710,6720,6700,6
|
|
20230623,141900,5243439540,6700,6710,6710,6700,116
|
|
20230623,141800,5242662290,6700,6750,6750,6700,730
|
|
20230623,141700,5237765880,6750,6750,6750,6720,1099
|
|
20230623,141600,5230355310,6750,6730,6750,6720,353
|
|
20230623,141500,5227973960,6730,6710,6730,6690,31
|
|
20230623,141400,5227765670,6700,6690,6700,6680,7675
|
|
20230623,141300,5176343840,6690,6680,6700,6680,1402
|
|
20230623,141200,5166978440,6690,6700,6700,6690,54
|
|
20230623,141100,5166617160,6690,6700,6700,6690,164
|
|
20230623,141000,5165518460,6700,6700,6700,6680,459
|
|
20230623,140900,5162447710,6700,6690,6700,6690,19
|
|
20230623,140800,5162320570,6700,6690,6700,6690,212
|
|
20230623,140700,5160900290,6690,6710,6710,6690,2407
|
|
20230623,140600,5144774220,6720,6730,6730,6720,228
|
|
20230623,140500,5143242020,6740,6710,6740,6710,11
|
|
20230623,140400,5143168090,6710,6740,6740,6710,734
|
|
20230623,140300,5138242880,6750,6750,6750,6750,1
|
|
20230623,140200,5138236130,6720,6750,6750,6720,194
|
|
20230623,140100,5136931360,6750,6740,6750,6730,1090
|
|
20230623,140000,5129579910,6750,6750,6750,6730,133
|
|
20230623,135900,5128682310,6730,6730,6740,6730,17
|
|
20230623,135800,5128567890,6720,6710,6720,6710,79
|
|
20230623,135700,5128037020,6720,6770,6770,6700,338
|
|
20230623,135600,5125765890,6760,6760,6760,6720,1634
|
|
20230623,135500,5114723280,6730,6700,6760,6690,1059
|
|
20230623,135400,5107577880,6750,6700,6750,6700,2932
|
|
20230623,135300,5087851540,6690,6690,6690,6690,175
|
|
20230623,135200,5086680790,6690,6690,6690,6690,22
|
|
20230623,135100,5086533610,6700,6690,6700,6690,198
|
|
20230623,135000,5085208930,6670,6680,6690,6670,171
|
|
20230623,134900,5084067300,6680,6680,6680,6680,15
|
|
20230623,134800,5083967100,6680,6680,6680,6680,43
|
|
20230623,134700,5083679860,6680,6660,6680,6660,339
|
|
20230623,134600,5081417280,6660,6660,6680,6660,235
|
|
20230623,134500,5079850340,6680,6680,6680,6680,37
|
|
20230623,134400,5079603180,6660,6680,6680,6660,1206
|
|
20230623,134300,5071564710,6680,6680,6680,6680,90
|
|
20230623,134200,5070963510,6680,6700,6700,6680,1147
|
|
20230623,134100,5063301470,6700,6690,6700,6690,1210
|
|
20230623,134000,5055200600,6690,6700,6710,6690,1760
|
|
20230623,133900,5043421660,6690,6700,6700,6690,301
|
|
20230623,133800,5041407960,6690,6690,6690,6690,3
|
|
20230623,133700,5041387890,6700,6700,6700,6700,16
|
|
20230623,133600,5041280690,6680,6660,6680,6660,870
|
|
20230623,133500,5035471110,6660,6670,6670,6660,1314
|
|
20230623,133400,5026712130,6680,6680,6680,6680,219
|
|
20230623,133300,5025249210,6680,6670,6680,6670,640
|
|
20230623,133200,5020976590,6670,6670,6670,6660,652
|
|
20230623,133100,5016633810,6670,6660,6670,6660,96
|
|
20230623,133000,5015994370,6650,6660,6660,6650,45
|
|
20230623,132900,5015694820,6650,6680,6680,6650,2323
|
|
20230623,132800,5000225900,6680,6680,6680,6670,975
|
|
20230623,132700,4993722330,6680,6670,6680,6660,1418
|
|
20230623,132600,4984264560,6670,6680,6680,6670,351
|
|
20230623,132500,4981922380,6680,6670,6680,6670,794
|
|
20230623,132400,4976620830,6670,6710,6710,6660,10390
|
|
20230623,132300,4907185720,6710,6710,6710,6710,40
|
|
20230623,132200,4906917320,6700,6700,6700,6700,1571
|
|
20230623,132100,4896391620,6700,6700,6700,6700,113
|
|
20230623,132000,4895634520,6700,6700,6700,6700,2224
|
|
20230623,131900,4880733720,6700,6720,6720,6700,2311
|
|
20230623,131800,4865245130,6720,6710,6720,6710,887
|
|
20230623,131700,4859293340,6710,6710,6710,6710,77
|
|
20230623,131600,4858776670,6710,6710,6710,6700,320
|
|
20230623,131500,4856630700,6710,6720,6720,6710,1930
|
|
20230623,131400,4843680370,6720,6720,6720,6710,1226
|
|
20230623,131300,4835452500,6720,6750,6750,6720,9715
|
|
20230623,131200,4770116250,6750,6750,6750,6750,22
|
|
20230623,131100,4769967750,6750,6750,6750,6750,50
|
|
20230623,131000,4769630250,6730,6730,6730,6730,0
|
|
20230623,130900,4769630250,6730,6770,6770,6730,22
|
|
20230623,130800,4769481780,6730,6740,6740,6730,142
|
|
20230623,130700,4768526050,6730,6730,6730,6730,1
|
|
20230623,130600,4768519320,6730,6740,6740,6730,603
|
|
20230623,130500,4764461120,6730,6730,6730,6730,189
|
|
20230623,130400,4763189150,6740,6740,6740,6740,0
|
|
20230623,130300,4763189150,6740,6730,6740,6730,5
|
|
20230623,130200,4763155490,6730,6730,6730,6730,147
|
|
20230623,130100,4762166180,6730,6730,6730,6730,50
|
|
20230623,130000,4761829680,6730,6740,6740,6730,3891
|
|
20230623,125900,4735626590,6740,6740,6750,6740,1231
|
|
20230623,125800,4727319500,6740,6740,6740,6740,0
|
|
20230623,125700,4727319500,6740,6740,6740,6740,178
|
|
20230623,125600,4726119780,6740,6750,6750,6740,963
|
|
20230623,125500,4719619970,6750,6780,6780,6750,173
|
|
20230623,125400,4718451630,6780,6780,6780,6780,1
|
|
20230623,125300,4718444850,6780,6780,6780,6780,4
|
|
20230623,125200,4718417730,6750,6780,6780,6750,404
|
|
20230623,125100,4715689590,6760,6750,6760,6750,74
|
|
20230623,125000,4715189500,6760,6750,6760,6750,109
|
|
20230623,124900,4714453740,6750,6750,6750,6740,64
|
|
20230623,124800,4714022240,6750,6740,6750,6730,793
|
|
20230623,124700,4708677560,6740,6740,6740,6730,591
|
|
20230623,124600,4704700080,6730,6740,6740,6720,1475
|
|
20230623,124500,4694778480,6740,6730,6740,6730,1213
|
|
20230623,124400,4686614980,6730,6730,6740,6730,1789
|
|
20230623,124300,4674572010,6740,6730,6740,6730,23
|
|
20230623,124200,4674417000,6730,6730,6740,6730,325
|
|
20230623,124100,4672229740,6730,6730,6730,6730,3685
|
|
20230623,124000,4647429690,6740,6740,6740,6730,972
|
|
20230623,123900,4640879430,6750,6750,6750,6750,509
|
|
20230623,123800,4637443680,6760,6750,6760,6750,37
|
|
20230623,123700,4637193920,6750,6750,6750,6750,140
|
|
20230623,123600,4636248920,6750,6760,6760,6750,425
|
|
20230623,123500,4633377680,6760,6780,6780,6760,1171
|
|
20230623,123400,4625450010,6790,6780,6790,6780,2
|
|
20230623,123300,4625436440,6790,6790,6790,6790,1
|
|
20230623,123200,4625429650,6790,6780,6790,6780,135
|
|
20230623,123100,4624514330,6780,6800,6800,6780,315
|
|
20230623,123000,4622377000,6800,6800,6800,6800,144
|
|
20230623,122900,4621397800,6790,6790,6790,6790,98
|
|
20230623,122800,4620732380,6790,6790,6800,6790,1089
|
|
20230623,122700,4613337860,6790,6780,6790,6780,471
|
|
20230623,122600,4610141270,6780,6780,6790,6780,527
|
|
20230623,122500,4606568170,6790,6780,6790,6780,537
|
|
20230623,122400,4602927300,6780,6780,6780,6770,349
|
|
20230623,122300,4600561430,6780,6780,6780,6780,37
|
|
20230623,122200,4600310570,6780,6780,6790,6780,90
|
|
20230623,122100,4599700010,6790,6780,6790,6770,254
|
|
20230623,122000,4597979870,6780,6790,6790,6780,69
|
|
20230623,121900,4597511370,6790,6790,6790,6790,2
|
|
20230623,121800,4597497790,6750,6760,6760,6740,489
|
|
20230623,121700,4594195810,6760,6760,6790,6740,2019
|
|
20230623,121600,4580572030,6780,6780,6780,6770,869
|
|
20230623,121500,4574681450,6780,6770,6790,6770,579
|
|
20230623,121400,4570754550,6770,6770,6780,6770,125
|
|
20230623,121300,4569907200,6770,6770,6770,6770,3
|
|
20230623,121200,4569886890,6780,6770,6780,6770,73
|
|
20230623,121100,4569391980,6760,6760,6770,6760,13
|
|
20230623,121000,4569304070,6760,6760,6760,6750,12
|
|
20230623,120900,4569222970,6750,6760,6760,6750,165
|
|
20230623,120800,4568108940,6750,6760,6760,6750,64
|
|
20230623,120700,4567676320,6770,6760,6770,6760,36
|
|
20230623,120600,4567432930,6760,6760,6770,6750,432
|
|
20230623,120500,4564515270,6750,6780,6780,6750,174
|
|
20230623,120400,4563335930,6750,6750,6750,6750,632
|
|
20230623,120300,4559069930,6750,6750,6750,6750,51
|
|
20230623,120200,4558725680,6740,6740,6740,6740,510
|
|
20230623,120100,4555288280,6740,6740,6740,6740,630
|
|
20230623,120000,4551042080,6750,6740,6750,6740,421
|
|
20230623,115900,4548200530,6740,6740,6750,6740,745
|
|
20230623,115800,4543175210,6740,6750,6750,6740,392
|
|
20230623,115700,4540530210,6770,6770,6770,6770,40
|
|
20230623,115600,4540259410,6770,6770,6770,6770,34
|
|
20230623,115500,4540029230,6780,6770,6780,6770,207
|
|
20230623,115400,4538627830,6770,6770,6770,6770,0
|
|
20230623,115300,4538627830,6770,6730,6770,6730,20
|
|
20230623,115200,4538492830,6730,6740,6740,6730,1103
|
|
20230623,115100,4531069610,6730,6730,6730,6730,761
|
|
20230623,115000,4525948080,6730,6730,6730,6730,0
|
|
20230623,114900,4525948080,6730,6730,6730,6730,849
|
|
20230623,114800,4520234310,6730,6740,6740,6730,116
|
|
20230623,114700,4519453620,6730,6750,6750,6730,168
|
|
20230623,114600,4518322780,6750,6760,6760,6750,161
|
|
20230623,114500,4517236020,6730,6730,6730,6730,165
|
|
20230623,114400,4516125570,6760,6770,6770,6730,2297
|
|
20230623,114300,4500652020,6760,6770,6770,6760,253
|
|
20230623,114200,4498941730,6760,6760,6760,6760,301
|
|
20230623,114100,4496906970,6770,6770,6770,6770,1
|
|
20230623,114000,4496900200,6760,6760,6770,6760,118
|
|
20230623,113900,4496102370,6770,6770,6780,6770,64
|
|
20230623,113800,4495669010,6770,6760,6770,6760,643
|
|
20230623,113700,4491322320,6760,6760,6760,6760,0
|
|
20230623,113600,4491322320,6760,6770,6770,6760,69
|
|
20230623,113500,4490855690,6770,6770,6770,6760,32
|
|
20230623,113400,4490639250,6770,6770,6770,6770,251
|
|
20230623,113300,4488939980,6760,6760,6770,6760,59
|
|
20230623,113200,4488541130,6760,6760,6760,6760,302
|
|
20230623,113100,4486499610,6760,6760,6760,6760,66
|
|
20230623,113000,4486053450,6760,6760,6760,6750,212
|
|
20230623,112900,4484620930,6760,6760,6760,6760,85
|
|
20230623,112800,4484046330,6750,6750,6750,6750,1968
|
|
20230623,112700,4470762330,6750,6730,6750,6730,320
|
|
20230623,112600,4468608330,6730,6750,6750,6730,78
|
|
20230623,112500,4468082790,6730,6740,6740,6730,1659
|
|
20230623,112400,4456906580,6740,6740,6740,6730,309
|
|
20230623,112300,4454824640,6740,6730,6740,6730,85
|
|
20230623,112200,4454251770,6740,6740,6740,6730,304
|
|
20230623,112100,4452203560,6750,6750,6750,6740,53
|
|
20230623,112000,4451846310,6750,6740,6750,6740,131
|
|
20230623,111900,4450962360,6740,6750,6750,6740,714
|
|
20230623,111800,4446149700,6750,6740,6770,6740,478
|
|
20230623,111700,4442922500,6740,6740,6770,6730,2126
|
|
20230623,111600,4428608190,6740,6740,6750,6740,1637
|
|
20230623,111500,4417574300,6740,6740,6740,6740,134
|
|
20230623,111400,4416671140,6740,6760,6760,6740,1371
|
|
20230623,111300,4407422960,6770,6760,6770,6760,23
|
|
20230623,111200,4407267460,6770,6760,6770,6760,562
|
|
20230623,111100,4403464210,6760,6760,6760,6760,10
|
|
20230623,111000,4403396610,6740,6760,6760,6740,996
|
|
20230623,110900,4396682990,6750,6730,6760,6730,17
|
|
20230623,110800,4396568530,6760,6770,6770,6730,1579
|
|
20230623,110700,4385924800,6770,6770,6770,6770,133
|
|
20230623,110600,4385024390,6770,6740,6770,6720,2658
|
|
20230623,110500,4367135430,6730,6730,6740,6720,2020
|
|
20230623,110400,4353554280,6730,6750,6750,6730,5060
|
|
20230623,110300,4319467310,6750,6770,6770,6750,650
|
|
20230623,110200,4315072540,6770,6760,6770,6760,1272
|
|
20230623,110100,4306472000,6760,6750,6780,6750,1030
|
|
20230623,110000,4299511500,6760,6780,6780,6760,4889
|
|
20230623,105900,4266453160,6770,6770,6780,6770,1118
|
|
20230623,105800,4258884190,6770,6780,6790,6770,1402
|
|
20230623,105700,4249381440,6760,6780,6790,6760,1579
|
|
20230623,105600,4238694060,6770,6800,6800,6770,5760
|
|
20230623,105500,4199660640,6790,6830,6830,6790,1727
|
|
20230623,105400,4187919580,6820,6820,6830,6810,327
|
|
20230623,105300,4185689440,6800,6810,6820,6800,3270
|
|
20230623,105200,4163452700,6830,6810,6830,6800,746
|
|
20230623,105100,4158372090,6800,6810,6820,6800,779
|
|
20230623,105000,4153068250,6810,6830,6830,6810,143
|
|
20230623,104900,4152092850,6820,6810,6820,6800,4253
|
|
20230623,104800,4123110570,6820,6830,6830,6800,660
|
|
20230623,104700,4118616810,6830,6850,6850,6810,1276
|
|
20230623,104600,4109909360,6840,6850,6850,6840,2674
|
|
20230623,104500,4091619190,6840,6840,6840,6820,1273
|
|
20230623,104400,4082925420,6850,6850,6850,6850,1
|
|
20230623,104300,4082918570,6800,6850,6850,6800,26944
|
|
20230623,104200,3899562020,6860,6860,6860,6850,1308
|
|
20230623,104100,3890590370,6860,6870,6870,6860,784
|
|
20230623,104000,3885210290,6870,6870,6870,6860,621
|
|
20230623,103900,3880950150,6870,6890,6900,6870,1279
|
|
20230623,103800,3872150860,6890,6890,6900,6890,284
|
|
20230623,103700,3870191480,6900,6900,6900,6900,2215
|
|
20230623,103600,3854907980,6900,6870,6900,6850,6701
|
|
20230623,103500,3808718160,6870,6870,6870,6870,606
|
|
20230623,103400,3804554940,6870,6870,6870,6850,1214
|
|
20230623,103300,3796223440,6870,6880,6880,6870,772
|
|
20230623,103200,3790919600,6880,6880,6890,6880,1264
|
|
20230623,103100,3782220600,6880,6890,6890,6880,1821
|
|
20230623,103000,3769675860,6890,6890,6900,6890,2047
|
|
20230623,102900,3755567220,6880,6890,6890,6880,422
|
|
20230623,102800,3752659940,6870,6890,6890,6850,2287
|
|
20230623,102700,3736907990,6880,6850,6880,6850,3828
|
|
20230623,102600,3710590760,6850,6860,6870,6850,1209
|
|
20230623,102500,3702298370,6860,6870,6870,6860,81
|
|
20230623,102400,3701742700,6880,6830,6880,6830,3024
|
|
20230623,102300,3681018840,6840,6860,6860,6830,4231
|
|
20230623,102200,3652056770,6860,6860,6870,6860,3459
|
|
20230623,102100,3628316580,6870,6860,6870,6860,380
|
|
20230623,102000,3625709750,6860,6860,6860,6860,680
|
|
20230623,101900,3621044950,6860,6870,6870,6860,150
|
|
20230623,101800,3620014920,6860,6870,6870,6860,1911
|
|
20230623,101700,3606900790,6880,6870,6880,6870,2663
|
|
20230623,101600,3588603630,6880,6850,6880,6840,3649
|
|
20230623,101500,3563589780,6850,6850,6850,6850,483
|
|
20230623,101400,3560281230,6850,6840,6850,6840,5358
|
|
20230623,101300,3523591940,6840,6850,6850,6840,2909
|
|
20230623,101200,3503668100,6850,6860,6860,6850,1213
|
|
20230623,101100,3495355260,6850,6860,6860,6850,2922
|
|
20230623,101000,3475332560,6860,6860,6890,6840,6366
|
|
20230623,100900,3431698080,6860,6880,6880,6850,2540
|
|
20230623,100800,3414276680,6880,6860,6890,6850,1473
|
|
20230623,100700,3404171760,6870,6890,6890,6870,3475
|
|
20230623,100600,3380255200,6890,6910,6910,6890,6522
|
|
20230623,100500,3335214050,6910,6900,6920,6890,6711
|
|
20230623,100400,3288832340,6900,6890,6900,6890,3392
|
|
20230623,100300,3265444270,6890,6860,6900,6860,8466
|
|
20230623,100200,3207150570,6860,6860,6860,6850,1158
|
|
20230623,100100,3199208230,6860,6860,6870,6860,443
|
|
20230623,100000,3196168750,6850,6880,6880,6850,1135
|
|
20230623,095900,3188386590,6880,6880,6890,6850,924
|
|
20230623,095800,3182029640,6880,6830,6880,6820,4866
|
|
20230623,095700,3148653640,6820,6810,6820,6790,2441
|
|
20230623,095600,3132049780,6830,6820,6830,6800,8676
|
|
20230623,095500,3073013110,6810,6820,6830,6810,6743
|
|
20230623,095400,3027035910,6820,6830,6850,6820,2114
|
|
20230623,095300,3012597930,6830,6830,6860,6830,2275
|
|
20230623,095200,2997021280,6830,6840,6850,6820,10269
|
|
20230623,095100,2926909760,6840,6870,6880,6840,2381
|
|
20230623,095000,2910580260,6880,6870,6880,6870,528
|
|
20230623,094900,2906948300,6870,6880,6890,6870,4349
|
|
20230623,094800,2877029540,6890,6890,6890,6870,2211
|
|
20230623,094700,2861807370,6880,6810,6900,6800,6224
|
|
20230623,094600,2819213300,6810,6830,6830,6810,8413
|
|
20230623,094500,2761876530,6830,6850,6870,6830,6158
|
|
20230623,094400,2719738420,6860,6910,6910,6850,5402
|
|
20230623,094300,2682658970,6910,6930,6930,6880,12155
|
|
20230623,094200,2598642750,6930,6960,6970,6900,17226
|
|
20230623,094100,2479129590,6960,6950,6960,6930,7920
|
|
20230623,094000,2424113090,6950,6960,6960,6920,12262
|
|
20230623,093900,2339104440,6940,6950,6990,6930,24579
|
|
20230623,093800,2168001730,6950,7000,7000,6930,29959
|
|
20230623,093700,1959059150,7000,6930,7000,6900,54234
|
|
20230623,093600,1580931720,6930,6860,6940,6850,34874
|
|
20230623,093500,1340151080,6860,6830,6860,6830,6626
|
|
20230623,093400,1294809630,6830,6850,6860,6820,23883
|
|
20230623,093300,1131354900,6850,6810,6860,6810,14681
|
|
20230623,093200,1030895750,6820,6810,6840,6790,5226
|
|
20230623,093100,995272350,6810,6840,6850,6800,12705
|
|
20230623,093000,908366350,6850,6770,6850,6770,24779
|
|
20230623,092900,739402440,6780,6760,6780,6750,13545
|
|
20230623,092800,647849680,6740,6750,6750,6720,1427
|
|
20230623,092700,638246760,6750,6750,6770,6730,4893
|
|
20230623,092600,605196240,6750,6760,6770,6740,6288
|
|
20230623,092500,562715080,6770,6760,6780,6750,6507
|
|
20230623,092400,518689780,6760,6710,6800,6600,16141
|
|
20230623,092300,410035520,6690,6660,6700,6650,2750
|
|
20230623,092200,391720250,6650,6650,6650,6650,255
|
|
20230623,092100,390024500,6640,6640,6640,6640,836
|
|
20230623,092000,384473460,6650,6670,6670,6640,2806
|
|
20230623,091900,365820110,6680,6660,6680,6660,162
|
|
20230623,091800,364739190,6660,6670,6700,6660,1894
|
|
20230623,091700,352116860,6680,6690,6690,6680,3267
|
|
20230623,091600,330285920,6680,6680,6690,6660,2802
|
|
20230623,091500,311590800,6680,6700,6720,6680,346
|
|
20230623,091400,309272130,6710,6700,6710,6700,1492
|
|
20230623,091300,299274520,6700,6690,6700,6690,3430
|
|
20230623,091200,276293720,6700,6680,6700,6670,6251
|
|
20230623,091100,234487180,6680,6690,6690,6670,593
|
|
20230623,091000,230521770,6680,6670,6700,6660,3018
|
|
20230623,090900,210328910,6670,6660,6690,6660,2690
|
|
20230623,090800,192393260,6660,6650,6660,6570,3410
|
|
20230623,090700,169830710,6660,6620,6670,6620,4108
|
|
20230623,090600,142592450,6610,6600,6610,6580,4512
|
|
20230623,090500,112811980,6580,6600,6600,6580,1117
|
|
20230623,090400,105460300,6580,6600,6600,6580,3129
|
|
20230623,090300,84856220,6600,6620,6620,6580,400
|
|
20230623,090200,82212610,6580,6610,6610,6580,6302
|
|
20230623,090100,40656890,6610,6610,6620,6610,1199
|
|
20230623,090000,32730490,6620,6630,6630,6620,4937
|