882 lines
42 KiB
CSV
882 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233900,526621670,6800,6800,6800,6800,791
|
|
20230621,233800,526621670,6800,6800,6800,6800,0
|
|
20230621,233700,526621670,6800,6800,6800,6800,0
|
|
20230621,233600,526621670,6800,6800,6800,6800,0
|
|
20230621,233500,526621670,6800,6800,6800,6800,0
|
|
20230621,233400,526621670,6800,6800,6800,6800,0
|
|
20230621,233300,526621670,6800,6800,6800,6800,0
|
|
20230621,233200,526621670,6800,6800,6800,6800,0
|
|
20230621,233100,526621670,6800,6800,6800,6800,0
|
|
20230621,233000,526621670,6800,6800,6800,6800,0
|
|
20230621,232900,526621670,6800,6800,6800,6800,0
|
|
20230621,232800,526621670,6800,6800,6800,6800,0
|
|
20230621,232700,526621670,6800,6800,6800,6800,0
|
|
20230621,232600,526621670,6800,6800,6800,6800,0
|
|
20230621,232500,526621670,6800,6800,6800,6800,0
|
|
20230621,232400,526621670,6800,6800,6800,6800,0
|
|
20230621,232300,526621670,6800,6800,6800,6800,0
|
|
20230621,232200,526621670,6800,6800,6800,6800,0
|
|
20230621,232100,526621670,6800,6800,6800,6800,0
|
|
20230621,232000,526621670,6800,6800,6800,6800,0
|
|
20230621,231900,526621670,6800,6800,6800,6800,0
|
|
20230621,231800,526621670,6800,6800,6800,6800,0
|
|
20230621,231700,526621670,6800,6800,6800,6800,0
|
|
20230621,231600,526621670,6800,6800,6800,6800,0
|
|
20230621,231500,526621670,6800,6800,6800,6800,0
|
|
20230621,231400,526621670,6800,6800,6800,6800,0
|
|
20230621,231300,526621670,6800,6800,6800,6800,0
|
|
20230621,231200,526621670,6800,6800,6800,6800,0
|
|
20230621,231100,526621670,6800,6800,6800,6800,0
|
|
20230621,231000,526621670,6800,6800,6800,6800,0
|
|
20230621,230900,526621670,6800,6800,6800,6800,791
|
|
20230621,230800,526621670,6800,6800,6800,6800,0
|
|
20230621,230700,526621670,6800,6800,6800,6800,0
|
|
20230621,230600,526621670,6800,6800,6800,6800,0
|
|
20230621,230500,526621670,6800,6800,6800,6800,0
|
|
20230621,230400,526621670,6800,6800,6800,6800,0
|
|
20230621,230300,526621670,6800,6800,6800,6800,0
|
|
20230621,230200,526621670,6800,6800,6800,6800,0
|
|
20230621,230100,526621670,6800,6800,6800,6800,0
|
|
20230621,230000,526621670,6800,6800,6800,6800,0
|
|
20230621,225900,526621670,6800,6800,6800,6800,0
|
|
20230621,225800,526621670,6800,6800,6800,6800,0
|
|
20230621,225700,526621670,6800,6800,6800,6800,0
|
|
20230621,225600,526621670,6800,6800,6800,6800,0
|
|
20230621,225500,526621670,6800,6800,6800,6800,0
|
|
20230621,225400,526621670,6800,6800,6800,6800,0
|
|
20230621,225300,526621670,6800,6800,6800,6800,0
|
|
20230621,225200,526621670,6800,6800,6800,6800,0
|
|
20230621,225100,526621670,6800,6800,6800,6800,0
|
|
20230621,225000,526621670,6800,6800,6800,6800,0
|
|
20230621,224900,526621670,6800,6800,6800,6800,0
|
|
20230621,224800,526621670,6800,6800,6800,6800,0
|
|
20230621,224700,526621670,6800,6800,6800,6800,0
|
|
20230621,224600,526621670,6800,6800,6800,6800,0
|
|
20230621,224500,526621670,6800,6800,6800,6800,0
|
|
20230621,224400,526621670,6800,6800,6800,6800,0
|
|
20230621,224300,526621670,6800,6800,6800,6800,0
|
|
20230621,224200,526621670,6800,6800,6800,6800,0
|
|
20230621,224100,526621670,6800,6800,6800,6800,0
|
|
20230621,224000,526621670,6800,6800,6800,6800,0
|
|
20230621,223900,526621670,6800,6800,6800,6800,791
|
|
20230621,223800,526621670,6800,6800,6800,6800,0
|
|
20230621,223700,526621670,6800,6800,6800,6800,0
|
|
20230621,223600,526621670,6800,6800,6800,6800,0
|
|
20230621,223500,526621670,6800,6800,6800,6800,0
|
|
20230621,223400,526621670,6800,6800,6800,6800,0
|
|
20230621,223300,526621670,6800,6800,6800,6800,0
|
|
20230621,223200,526621670,6800,6800,6800,6800,0
|
|
20230621,223100,526621670,6800,6800,6800,6800,0
|
|
20230621,223000,526621670,6800,6800,6800,6800,0
|
|
20230621,222900,526621670,6800,6800,6800,6800,0
|
|
20230621,222800,526621670,6800,6800,6800,6800,0
|
|
20230621,222700,526621670,6800,6800,6800,6800,0
|
|
20230621,222600,526621670,6800,6800,6800,6800,0
|
|
20230621,222500,526621670,6800,6800,6800,6800,0
|
|
20230621,222400,526621670,6800,6800,6800,6800,0
|
|
20230621,222300,526621670,6800,6800,6800,6800,0
|
|
20230621,222200,526621670,6800,6800,6800,6800,0
|
|
20230621,222100,526621670,6800,6800,6800,6800,0
|
|
20230621,222000,526621670,6800,6800,6800,6800,0
|
|
20230621,221900,526621670,6800,6800,6800,6800,0
|
|
20230621,221800,526621670,6800,6800,6800,6800,0
|
|
20230621,221700,526621670,6800,6800,6800,6800,0
|
|
20230621,221600,526621670,6800,6800,6800,6800,0
|
|
20230621,221500,526621670,6800,6800,6800,6800,0
|
|
20230621,221400,526621670,6800,6800,6800,6800,0
|
|
20230621,221300,526621670,6800,6800,6800,6800,0
|
|
20230621,221200,526621670,6800,6800,6800,6800,0
|
|
20230621,221100,526621670,6800,6800,6800,6800,0
|
|
20230621,221000,526621670,6800,6800,6800,6800,0
|
|
20230621,220900,526621670,6800,6800,6800,6800,791
|
|
20230621,220800,526621670,6800,6800,6800,6800,0
|
|
20230621,220700,526621670,6800,6800,6800,6800,0
|
|
20230621,220600,526621670,6800,6800,6800,6800,0
|
|
20230621,220500,526621670,6800,6800,6800,6800,0
|
|
20230621,220400,526621670,6800,6800,6800,6800,0
|
|
20230621,220300,526621670,6800,6800,6800,6800,0
|
|
20230621,220200,526621670,6800,6800,6800,6800,0
|
|
20230621,220100,526621670,6800,6800,6800,6800,0
|
|
20230621,220000,526621670,6800,6800,6800,6800,0
|
|
20230621,215900,526621670,6800,6800,6800,6800,0
|
|
20230621,215800,526621670,6800,6800,6800,6800,0
|
|
20230621,215700,526621670,6800,6800,6800,6800,0
|
|
20230621,215600,526621670,6800,6800,6800,6800,0
|
|
20230621,215500,526621670,6800,6800,6800,6800,0
|
|
20230621,215400,526621670,6800,6800,6800,6800,0
|
|
20230621,215300,526621670,6800,6800,6800,6800,0
|
|
20230621,215200,526621670,6800,6800,6800,6800,0
|
|
20230621,215100,526621670,6800,6800,6800,6800,0
|
|
20230621,215000,526621670,6800,6800,6800,6800,0
|
|
20230621,214900,526621670,6800,6800,6800,6800,0
|
|
20230621,214800,526621670,6800,6800,6800,6800,0
|
|
20230621,214700,526621670,6800,6800,6800,6800,0
|
|
20230621,214600,526621670,6800,6800,6800,6800,0
|
|
20230621,214500,526621670,6800,6800,6800,6800,0
|
|
20230621,214400,526621670,6800,6800,6800,6800,0
|
|
20230621,214300,526621670,6800,6800,6800,6800,0
|
|
20230621,214200,526621670,6800,6800,6800,6800,0
|
|
20230621,214100,526621670,6800,6800,6800,6800,0
|
|
20230621,214000,526621670,6800,6800,6800,6800,0
|
|
20230621,213900,526621670,6800,6800,6800,6800,791
|
|
20230621,213800,526621670,6800,6800,6800,6800,0
|
|
20230621,213700,526621670,6800,6800,6800,6800,0
|
|
20230621,213600,526621670,6800,6800,6800,6800,0
|
|
20230621,213500,526621670,6800,6800,6800,6800,0
|
|
20230621,213400,526621670,6800,6800,6800,6800,0
|
|
20230621,213300,526621670,6800,6800,6800,6800,0
|
|
20230621,213200,526621670,6800,6800,6800,6800,0
|
|
20230621,213100,526621670,6800,6800,6800,6800,0
|
|
20230621,213000,526621670,6800,6800,6800,6800,0
|
|
20230621,212900,526621670,6800,6800,6800,6800,0
|
|
20230621,212800,526621670,6800,6800,6800,6800,0
|
|
20230621,212700,526621670,6800,6800,6800,6800,0
|
|
20230621,212600,526621670,6800,6800,6800,6800,0
|
|
20230621,212500,526621670,6800,6800,6800,6800,0
|
|
20230621,212400,526621670,6800,6800,6800,6800,0
|
|
20230621,212300,526621670,6800,6800,6800,6800,0
|
|
20230621,212200,526621670,6800,6800,6800,6800,0
|
|
20230621,212100,526621670,6800,6800,6800,6800,0
|
|
20230621,212000,526621670,6800,6800,6800,6800,0
|
|
20230621,211900,526621670,6800,6800,6800,6800,0
|
|
20230621,211800,526621670,6800,6800,6800,6800,0
|
|
20230621,211700,526621670,6800,6800,6800,6800,0
|
|
20230621,211600,526621670,6800,6800,6800,6800,0
|
|
20230621,211500,526621670,6800,6800,6800,6800,0
|
|
20230621,211400,526621670,6800,6800,6800,6800,0
|
|
20230621,211300,526621670,6800,6800,6800,6800,0
|
|
20230621,211200,526621670,6800,6800,6800,6800,0
|
|
20230621,211100,526621670,6800,6800,6800,6800,0
|
|
20230621,211000,526621670,6800,6800,6800,6800,0
|
|
20230621,210900,526621670,6800,6800,6800,6800,791
|
|
20230621,210800,526621670,6800,6800,6800,6800,0
|
|
20230621,210700,526621670,6800,6800,6800,6800,0
|
|
20230621,210600,526621670,6800,6800,6800,6800,0
|
|
20230621,210500,526621670,6800,6800,6800,6800,0
|
|
20230621,210400,526621670,6800,6800,6800,6800,0
|
|
20230621,210300,526621670,6800,6800,6800,6800,0
|
|
20230621,210200,526621670,6800,6800,6800,6800,0
|
|
20230621,210100,526621670,6800,6800,6800,6800,0
|
|
20230621,210000,526621670,6800,6800,6800,6800,0
|
|
20230621,205900,526621670,6800,6800,6800,6800,0
|
|
20230621,205800,526621670,6800,6800,6800,6800,0
|
|
20230621,205700,526621670,6800,6800,6800,6800,0
|
|
20230621,205600,526621670,6800,6800,6800,6800,0
|
|
20230621,205500,526621670,6800,6800,6800,6800,0
|
|
20230621,205400,526621670,6800,6800,6800,6800,0
|
|
20230621,205300,526621670,6800,6800,6800,6800,0
|
|
20230621,205200,526621670,6800,6800,6800,6800,0
|
|
20230621,205100,526621670,6800,6800,6800,6800,0
|
|
20230621,205000,526621670,6800,6800,6800,6800,0
|
|
20230621,204900,526621670,6800,6800,6800,6800,0
|
|
20230621,204800,526621670,6800,6800,6800,6800,0
|
|
20230621,204700,526621670,6800,6800,6800,6800,0
|
|
20230621,204600,526621670,6800,6800,6800,6800,0
|
|
20230621,204500,526621670,6800,6800,6800,6800,0
|
|
20230621,204400,526621670,6800,6800,6800,6800,0
|
|
20230621,204300,526621670,6800,6800,6800,6800,0
|
|
20230621,204200,526621670,6800,6800,6800,6800,0
|
|
20230621,204100,526621670,6800,6800,6800,6800,0
|
|
20230621,204000,526621670,6800,6800,6800,6800,0
|
|
20230621,203900,526621670,6800,6800,6800,6800,791
|
|
20230621,203800,526621670,6800,6800,6800,6800,0
|
|
20230621,203700,526621670,6800,6800,6800,6800,0
|
|
20230621,203600,526621670,6800,6800,6800,6800,0
|
|
20230621,203500,526621670,6800,6800,6800,6800,0
|
|
20230621,203400,526621670,6800,6800,6800,6800,0
|
|
20230621,203300,526621670,6800,6800,6800,6800,0
|
|
20230621,203200,526621670,6800,6800,6800,6800,0
|
|
20230621,203100,526621670,6800,6800,6800,6800,0
|
|
20230621,203000,526621670,6800,6800,6800,6800,0
|
|
20230621,202900,526621670,6800,6800,6800,6800,0
|
|
20230621,202800,526621670,6800,6800,6800,6800,0
|
|
20230621,202700,526621670,6800,6800,6800,6800,0
|
|
20230621,202600,526621670,6800,6800,6800,6800,0
|
|
20230621,202500,526621670,6800,6800,6800,6800,0
|
|
20230621,202400,526621670,6800,6800,6800,6800,0
|
|
20230621,202300,526621670,6800,6800,6800,6800,0
|
|
20230621,202200,526621670,6800,6800,6800,6800,0
|
|
20230621,202100,526621670,6800,6800,6800,6800,0
|
|
20230621,202000,526621670,6800,6800,6800,6800,0
|
|
20230621,201900,526621670,6800,6800,6800,6800,0
|
|
20230621,201800,526621670,6800,6800,6800,6800,0
|
|
20230621,201700,526621670,6800,6800,6800,6800,0
|
|
20230621,201600,526621670,6800,6800,6800,6800,0
|
|
20230621,201500,526621670,6800,6800,6800,6800,0
|
|
20230621,201400,526621670,6800,6800,6800,6800,0
|
|
20230621,201300,526621670,6800,6800,6800,6800,0
|
|
20230621,201200,526621670,6800,6800,6800,6800,0
|
|
20230621,201100,526621670,6800,6800,6800,6800,0
|
|
20230621,201000,526621670,6800,6800,6800,6800,0
|
|
20230621,200900,526621670,6800,6800,6800,6800,791
|
|
20230621,200800,526621670,6800,6800,6800,6800,0
|
|
20230621,200700,526621670,6800,6800,6800,6800,0
|
|
20230621,200600,526621670,6800,6800,6800,6800,0
|
|
20230621,200500,526621670,6800,6800,6800,6800,0
|
|
20230621,200400,526621670,6800,6800,6800,6800,0
|
|
20230621,200300,526621670,6800,6800,6800,6800,0
|
|
20230621,200200,526621670,6800,6800,6800,6800,0
|
|
20230621,200100,526621670,6800,6800,6800,6800,0
|
|
20230621,200000,526621670,6800,6800,6800,6800,0
|
|
20230621,195900,526621670,6800,6800,6800,6800,0
|
|
20230621,195800,526621670,6800,6800,6800,6800,0
|
|
20230621,195700,526621670,6800,6800,6800,6800,0
|
|
20230621,195600,526621670,6800,6800,6800,6800,0
|
|
20230621,195500,526621670,6800,6800,6800,6800,0
|
|
20230621,195400,526621670,6800,6800,6800,6800,0
|
|
20230621,195300,526621670,6800,6800,6800,6800,0
|
|
20230621,195200,526621670,6800,6800,6800,6800,0
|
|
20230621,195100,526621670,6800,6800,6800,6800,0
|
|
20230621,195000,526621670,6800,6800,6800,6800,0
|
|
20230621,194900,526621670,6800,6800,6800,6800,0
|
|
20230621,194800,526621670,6800,6800,6800,6800,0
|
|
20230621,194700,526621670,6800,6800,6800,6800,0
|
|
20230621,194600,526621670,6800,6800,6800,6800,0
|
|
20230621,194500,526621670,6800,6800,6800,6800,0
|
|
20230621,194400,526621670,6800,6800,6800,6800,0
|
|
20230621,194300,526621670,6800,6800,6800,6800,0
|
|
20230621,194200,526621670,6800,6800,6800,6800,0
|
|
20230621,194100,526621670,6800,6800,6800,6800,0
|
|
20230621,194000,526621670,6800,6800,6800,6800,0
|
|
20230621,193900,526621670,6800,6800,6800,6800,791
|
|
20230621,193800,526621670,6800,6800,6800,6800,0
|
|
20230621,193700,526621670,6800,6800,6800,6800,0
|
|
20230621,193600,526621670,6800,6800,6800,6800,0
|
|
20230621,193500,526621670,6800,6800,6800,6800,0
|
|
20230621,193400,526621670,6800,6800,6800,6800,0
|
|
20230621,193300,526621670,6800,6800,6800,6800,0
|
|
20230621,193200,526621670,6800,6800,6800,6800,0
|
|
20230621,193100,526621670,6800,6800,6800,6800,0
|
|
20230621,193000,526621670,6800,6800,6800,6800,0
|
|
20230621,192900,526621670,6800,6800,6800,6800,0
|
|
20230621,192800,526621670,6800,6800,6800,6800,0
|
|
20230621,192700,526621670,6800,6800,6800,6800,0
|
|
20230621,192600,526621670,6800,6800,6800,6800,0
|
|
20230621,192500,526621670,6800,6800,6800,6800,0
|
|
20230621,192400,526621670,6800,6800,6800,6800,0
|
|
20230621,192300,526621670,6800,6800,6800,6800,0
|
|
20230621,192200,526621670,6800,6800,6800,6800,0
|
|
20230621,192100,526621670,6800,6800,6800,6800,0
|
|
20230621,192000,526621670,6800,6800,6800,6800,0
|
|
20230621,191900,526621670,6800,6800,6800,6800,0
|
|
20230621,191800,526621670,6800,6800,6800,6800,0
|
|
20230621,191700,526621670,6800,6800,6800,6800,0
|
|
20230621,191600,526621670,6800,6800,6800,6800,0
|
|
20230621,191500,526621670,6800,6800,6800,6800,0
|
|
20230621,191400,526621670,6800,6800,6800,6800,0
|
|
20230621,191300,526621670,6800,6800,6800,6800,0
|
|
20230621,191200,526621670,6800,6800,6800,6800,0
|
|
20230621,191100,526621670,6800,6800,6800,6800,0
|
|
20230621,191000,526621670,6800,6800,6800,6800,0
|
|
20230621,190900,526621670,6800,6800,6800,6800,791
|
|
20230621,190800,526621670,6800,6800,6800,6800,0
|
|
20230621,190700,526621670,6800,6800,6800,6800,0
|
|
20230621,190600,526621670,6800,6800,6800,6800,0
|
|
20230621,190500,526621670,6800,6800,6800,6800,0
|
|
20230621,190400,526621670,6800,6800,6800,6800,0
|
|
20230621,190300,526621670,6800,6800,6800,6800,0
|
|
20230621,190200,526621670,6800,6800,6800,6800,0
|
|
20230621,190100,526621670,6800,6800,6800,6800,0
|
|
20230621,190000,526621670,6800,6800,6800,6800,0
|
|
20230621,185900,526621670,6800,6800,6800,6800,0
|
|
20230621,185800,526621670,6800,6800,6800,6800,0
|
|
20230621,185700,526621670,6800,6800,6800,6800,0
|
|
20230621,185600,526621670,6800,6800,6800,6800,0
|
|
20230621,185500,526621670,6800,6800,6800,6800,0
|
|
20230621,185400,526621670,6800,6800,6800,6800,0
|
|
20230621,185300,526621670,6800,6800,6800,6800,0
|
|
20230621,185200,526621670,6800,6800,6800,6800,0
|
|
20230621,185100,526621670,6800,6800,6800,6800,0
|
|
20230621,185000,526621670,6800,6800,6800,6800,0
|
|
20230621,184900,526621670,6800,6800,6800,6800,0
|
|
20230621,184800,526621670,6800,6800,6800,6800,0
|
|
20230621,184700,526621670,6800,6800,6800,6800,0
|
|
20230621,184600,526621670,6800,6800,6800,6800,0
|
|
20230621,184500,526621670,6800,6800,6800,6800,0
|
|
20230621,184400,526621670,6800,6800,6800,6800,0
|
|
20230621,184300,526621670,6800,6800,6800,6800,0
|
|
20230621,184200,526621670,6800,6800,6800,6800,0
|
|
20230621,184100,526621670,6800,6800,6800,6800,0
|
|
20230621,184000,526621670,6800,6800,6800,6800,0
|
|
20230621,183900,526621670,6800,6800,6800,6800,791
|
|
20230621,183800,526621670,6800,6800,6800,6800,0
|
|
20230621,183700,526621670,6800,6800,6800,6800,0
|
|
20230621,183600,526621670,6800,6800,6800,6800,0
|
|
20230621,183500,526621670,6800,6800,6800,6800,0
|
|
20230621,183400,526621670,6800,6800,6800,6800,0
|
|
20230621,183300,526621670,6800,6800,6800,6800,0
|
|
20230621,183200,526621670,6800,6800,6800,6800,0
|
|
20230621,183100,526621670,6800,6800,6800,6800,0
|
|
20230621,183000,526621670,6800,6800,6800,6800,0
|
|
20230621,182900,526621670,6800,6800,6800,6800,0
|
|
20230621,182800,526621670,6800,6800,6800,6800,0
|
|
20230621,182700,526621670,6800,6800,6800,6800,0
|
|
20230621,182600,526621670,6800,6800,6800,6800,0
|
|
20230621,182500,526621670,6800,6800,6800,6800,0
|
|
20230621,182400,526621670,6800,6800,6800,6800,0
|
|
20230621,182300,526621670,6800,6800,6800,6800,0
|
|
20230621,182200,526621670,6800,6800,6800,6800,0
|
|
20230621,182100,526621670,6800,6800,6800,6800,0
|
|
20230621,182000,526621670,6800,6800,6800,6800,0
|
|
20230621,181900,526621670,6800,6800,6800,6800,0
|
|
20230621,181800,526621670,6800,6800,6800,6800,0
|
|
20230621,181700,526621670,6800,6800,6800,6800,0
|
|
20230621,181600,526621670,6800,6800,6800,6800,0
|
|
20230621,181500,526621670,6800,6800,6800,6800,0
|
|
20230621,181400,526621670,6800,6800,6800,6800,0
|
|
20230621,181300,526621670,6800,6800,6800,6800,0
|
|
20230621,181200,526621670,6800,6800,6800,6800,0
|
|
20230621,181100,526621670,6800,6800,6800,6800,0
|
|
20230621,181000,526621670,6800,6800,6800,6800,0
|
|
20230621,180900,526621670,6800,6800,6800,6800,791
|
|
20230621,180800,526621670,6800,6800,6800,6800,0
|
|
20230621,180700,526621670,6800,6800,6800,6800,0
|
|
20230621,180600,526621670,6800,6800,6800,6800,0
|
|
20230621,180500,526621670,6800,6800,6800,6800,0
|
|
20230621,180400,526621670,6800,6800,6800,6800,0
|
|
20230621,180300,526621670,6800,6800,6800,6800,0
|
|
20230621,180200,526621670,6800,6800,6800,6800,0
|
|
20230621,180100,526621670,6800,6800,6800,6800,0
|
|
20230621,180000,526621670,6800,6800,6800,6800,0
|
|
20230621,175900,526621670,6800,6800,6800,6800,0
|
|
20230621,175800,526621670,6800,6800,6800,6800,0
|
|
20230621,175700,526621670,6800,6800,6800,6800,0
|
|
20230621,175600,526621670,6800,6800,6800,6800,0
|
|
20230621,175500,526621670,6800,6800,6800,6800,0
|
|
20230621,175400,526621670,6800,6800,6800,6800,0
|
|
20230621,175300,526621670,6800,6800,6800,6800,0
|
|
20230621,175200,526621670,6800,6800,6800,6800,0
|
|
20230621,175100,526621670,6800,6800,6800,6800,0
|
|
20230621,175000,526621670,6800,6800,6800,6800,0
|
|
20230621,174900,526621670,6800,6800,6800,6800,0
|
|
20230621,174800,526621670,6800,6800,6800,6800,0
|
|
20230621,174700,526621670,6800,6800,6800,6800,0
|
|
20230621,174600,526621670,6800,6800,6800,6800,0
|
|
20230621,174500,526621670,6800,6800,6800,6800,0
|
|
20230621,174400,526621670,6800,6800,6800,6800,0
|
|
20230621,174300,526621670,6800,6800,6800,6800,0
|
|
20230621,174200,526621670,6800,6800,6800,6800,0
|
|
20230621,174100,526621670,6800,6800,6800,6800,0
|
|
20230621,174000,526621670,6800,6800,6800,6800,0
|
|
20230621,173900,526621670,6800,6800,6800,6800,791
|
|
20230621,173800,526621670,6800,6800,6800,6800,0
|
|
20230621,173700,526621670,6800,6800,6800,6800,0
|
|
20230621,173600,526621670,6800,6800,6800,6800,0
|
|
20230621,173500,526621670,6800,6800,6800,6800,0
|
|
20230621,173400,526621670,6800,6800,6800,6800,0
|
|
20230621,173300,526621670,6800,6800,6800,6800,0
|
|
20230621,173200,526621670,6800,6800,6800,6800,0
|
|
20230621,173100,526621670,6800,6800,6800,6800,0
|
|
20230621,173000,526621670,6800,6800,6800,6800,0
|
|
20230621,172900,526621670,6800,6800,6800,6800,0
|
|
20230621,172800,526621670,6800,6800,6800,6800,0
|
|
20230621,172700,526621670,6800,6800,6800,6800,0
|
|
20230621,172600,526621670,6800,6800,6800,6800,0
|
|
20230621,172500,526621670,6800,6800,6800,6800,0
|
|
20230621,172400,526621670,6800,6800,6800,6800,0
|
|
20230621,172300,526621670,6800,6800,6800,6800,0
|
|
20230621,172200,526621670,6800,6800,6800,6800,0
|
|
20230621,172100,526621670,6800,6800,6800,6800,0
|
|
20230621,172000,526621670,6800,6800,6800,6800,0
|
|
20230621,171900,526621670,6800,6800,6800,6800,0
|
|
20230621,171800,526621670,6800,6800,6800,6800,0
|
|
20230621,171700,526621670,6800,6800,6800,6800,0
|
|
20230621,171600,526621670,6800,6800,6800,6800,0
|
|
20230621,171500,526621670,6800,6800,6800,6800,0
|
|
20230621,171400,526621670,6800,6800,6800,6800,0
|
|
20230621,171300,526621670,6800,6800,6800,6800,0
|
|
20230621,171200,526621670,6800,6800,6800,6800,0
|
|
20230621,171100,526621670,6800,6800,6800,6800,0
|
|
20230621,171000,526621670,6800,6800,6800,6800,0
|
|
20230621,170900,526621670,6800,6800,6800,6800,791
|
|
20230621,170800,526621670,6800,6800,6800,6800,0
|
|
20230621,170700,526621670,6800,6800,6800,6800,0
|
|
20230621,170600,526621670,6800,6800,6800,6800,0
|
|
20230621,170500,526621670,6800,6800,6800,6800,0
|
|
20230621,170400,526621670,6800,6800,6800,6800,0
|
|
20230621,170300,526621670,6800,6800,6800,6800,0
|
|
20230621,170200,526621670,6800,6800,6800,6800,0
|
|
20230621,170100,526621670,6800,6800,6800,6800,0
|
|
20230621,170000,526621670,6800,6800,6800,6800,0
|
|
20230621,165900,526621670,6800,6800,6800,6800,0
|
|
20230621,165800,526621670,6800,6800,6800,6800,0
|
|
20230621,165700,526621670,6800,6800,6800,6800,0
|
|
20230621,165600,526621670,6800,6800,6800,6800,0
|
|
20230621,165500,526621670,6800,6800,6800,6800,0
|
|
20230621,165400,526621670,6800,6800,6800,6800,0
|
|
20230621,165300,526621670,6800,6800,6800,6800,0
|
|
20230621,165200,526621670,6800,6800,6800,6800,0
|
|
20230621,165100,526621670,6800,6800,6800,6800,0
|
|
20230621,165000,526621670,6800,6800,6800,6800,0
|
|
20230621,164900,526621670,6800,6800,6800,6800,0
|
|
20230621,164800,526621670,6800,6800,6800,6800,0
|
|
20230621,164700,526621670,6800,6800,6800,6800,0
|
|
20230621,164600,526621670,6800,6800,6800,6800,0
|
|
20230621,164500,526621670,6800,6800,6800,6800,0
|
|
20230621,164400,526621670,6800,6800,6800,6800,0
|
|
20230621,164300,526621670,6800,6800,6800,6800,0
|
|
20230621,164200,526621670,6800,6800,6800,6800,0
|
|
20230621,164100,526621670,6800,6800,6800,6800,0
|
|
20230621,164000,526621670,6800,6800,6800,6800,0
|
|
20230621,163900,526621670,6800,6800,6800,6800,791
|
|
20230621,163800,526621670,6800,6800,6800,6800,0
|
|
20230621,163700,526621670,6800,6800,6800,6800,0
|
|
20230621,163600,526621670,6800,6800,6800,6800,0
|
|
20230621,163500,526621670,6800,6800,6800,6800,0
|
|
20230621,163400,526621670,6800,6800,6800,6800,0
|
|
20230621,163300,526621670,6800,6800,6800,6800,0
|
|
20230621,163200,526621670,6800,6800,6800,6800,0
|
|
20230621,163100,526621670,6800,6800,6800,6800,0
|
|
20230621,163000,526621670,6800,6800,6800,6800,0
|
|
20230621,162900,526621670,6800,6800,6800,6800,0
|
|
20230621,162800,526621670,6800,6800,6800,6800,0
|
|
20230621,162700,526621670,6800,6800,6800,6800,0
|
|
20230621,162600,526621670,6800,6800,6800,6800,0
|
|
20230621,162500,526621670,6800,6800,6800,6800,0
|
|
20230621,162400,526621670,6800,6800,6800,6800,0
|
|
20230621,162300,526621670,6800,6800,6800,6800,0
|
|
20230621,162200,526621670,6800,6800,6800,6800,0
|
|
20230621,162100,526621670,6800,6800,6800,6800,0
|
|
20230621,162000,526621670,6800,6800,6800,6800,0
|
|
20230621,161900,526621670,6800,6800,6800,6800,0
|
|
20230621,161800,526621670,6800,6800,6800,6800,0
|
|
20230621,161700,526621670,6800,6800,6800,6800,0
|
|
20230621,161600,526621670,6800,6800,6800,6800,0
|
|
20230621,161500,526621670,6800,6800,6800,6800,0
|
|
20230621,161400,526621670,6800,6800,6800,6800,0
|
|
20230621,161300,526621670,6800,6800,6800,6800,0
|
|
20230621,161200,526621670,6800,6800,6800,6800,0
|
|
20230621,161100,526621670,6800,6800,6800,6800,0
|
|
20230621,161000,526621670,6800,6800,6800,6800,0
|
|
20230621,160900,526621670,6800,6800,6800,6800,791
|
|
20230621,160800,526621670,6800,6800,6800,6800,0
|
|
20230621,160700,526621670,6800,6800,6800,6800,0
|
|
20230621,160600,526621670,6800,6800,6800,6800,0
|
|
20230621,160500,526621670,6800,6800,6800,6800,0
|
|
20230621,160400,526621670,6800,6800,6800,6800,0
|
|
20230621,160300,526621670,6800,6800,6800,6800,0
|
|
20230621,160200,526621670,6800,6800,6800,6800,0
|
|
20230621,160100,526621670,6800,6800,6800,6800,0
|
|
20230621,160000,526621670,6800,6800,6800,6800,0
|
|
20230621,155900,526621670,6800,6800,6800,6800,0
|
|
20230621,155800,526621670,6800,6800,6800,6800,0
|
|
20230621,155700,526621670,6800,6800,6800,6800,0
|
|
20230621,155600,526621670,6800,6800,6800,6800,0
|
|
20230621,155500,526621670,6800,6800,6800,6800,0
|
|
20230621,155400,526621670,6800,6800,6800,6800,0
|
|
20230621,155300,526621670,6800,6800,6800,6800,0
|
|
20230621,155200,526621670,6800,6800,6800,6800,0
|
|
20230621,155100,526621670,6800,6800,6800,6800,0
|
|
20230621,155000,526621670,6800,6800,6800,6800,0
|
|
20230621,154900,526621670,6800,6800,6800,6800,0
|
|
20230621,154800,526621670,6800,6800,6800,6800,0
|
|
20230621,154700,526621670,6800,6800,6800,6800,0
|
|
20230621,154600,526621670,6800,6800,6800,6800,0
|
|
20230621,154500,526621670,6800,6800,6800,6800,0
|
|
20230621,154400,526621670,6800,6800,6800,6800,0
|
|
20230621,154300,526621670,6800,6800,6800,6800,0
|
|
20230621,154200,526621670,6800,6800,6800,6800,0
|
|
20230621,154100,526621670,6800,6800,6800,6800,0
|
|
20230621,154000,526621670,6800,6800,6800,6800,0
|
|
20230621,153900,526621670,6800,6800,6800,6800,791
|
|
20230621,153800,526621670,6800,6800,6800,6800,0
|
|
20230621,153700,526621670,6800,6800,6800,6800,0
|
|
20230621,153600,526621670,6800,6800,6800,6800,0
|
|
20230621,153500,526621670,6800,6800,6800,6800,0
|
|
20230621,153400,526621670,6800,6800,6800,6800,0
|
|
20230621,153300,526621670,6800,6800,6800,6800,0
|
|
20230621,153200,526621670,6800,6800,6800,6800,0
|
|
20230621,153100,526621670,6800,6800,6800,6800,0
|
|
20230621,153000,526621670,6800,6800,6800,6800,791
|
|
20230621,152900,521242870,6810,6810,6810,6810,0
|
|
20230621,152800,521242870,6810,6810,6810,6810,0
|
|
20230621,152700,521242870,6810,6810,6810,6810,0
|
|
20230621,152600,521242870,6810,6810,6810,6810,0
|
|
20230621,152500,521242870,6810,6810,6810,6810,0
|
|
20230621,152400,521242870,6810,6810,6810,6810,0
|
|
20230621,152300,521242870,6810,6810,6810,6810,0
|
|
20230621,152200,521242870,6810,6810,6810,6810,0
|
|
20230621,152100,521242870,6810,6810,6810,6810,0
|
|
20230621,152000,521242870,6810,6810,6810,6810,0
|
|
20230621,151900,521242870,6810,6810,6810,6810,91
|
|
20230621,151800,520623160,6810,6810,6810,6810,573
|
|
20230621,151700,516721030,6810,6810,6810,6810,120
|
|
20230621,151600,515903830,6810,6810,6810,6810,0
|
|
20230621,151500,515903830,6810,6810,6810,6810,672
|
|
20230621,151400,511327510,6810,6810,6810,6810,250
|
|
20230621,151300,509625010,6810,6810,6810,6810,0
|
|
20230621,151200,509625010,6810,6810,6820,6810,1827
|
|
20230621,151100,497181830,6820,6810,6820,6810,239
|
|
20230621,151000,495554140,6820,6820,6820,6820,211
|
|
20230621,150900,494115120,6820,6820,6820,6820,7
|
|
20230621,150800,494067380,6820,6820,6830,6820,24
|
|
20230621,150700,493903550,6830,6820,6830,6820,14
|
|
20230621,150600,493808050,6820,6820,6820,6820,12
|
|
20230621,150500,493726210,6830,6830,6830,6830,0
|
|
20230621,150400,493726210,6830,6820,6830,6820,1691
|
|
20230621,150300,482189200,6820,6820,6830,6820,536
|
|
20230621,150200,478533630,6820,6820,6820,6820,1807
|
|
20230621,150100,466209890,6820,6820,6820,6820,605
|
|
20230621,150000,462083790,6830,6830,6830,6830,7
|
|
20230621,145900,462035980,6820,6820,6820,6820,14
|
|
20230621,145800,461940500,6820,6820,6820,6820,17
|
|
20230621,145700,461824560,6830,6830,6830,6830,51
|
|
20230621,145600,461476230,6830,6830,6830,6830,0
|
|
20230621,145500,461476230,6830,6830,6830,6830,1
|
|
20230621,145400,461469400,6830,6830,6830,6830,143
|
|
20230621,145300,460492710,6820,6830,6830,6820,250
|
|
20230621,145200,458786710,6820,6830,6830,6820,730
|
|
20230621,145100,453808050,6820,6820,6820,6820,300
|
|
20230621,145000,451762050,6820,6820,6820,6820,0
|
|
20230621,144900,451762050,6820,6820,6820,6820,0
|
|
20230621,144800,451762050,6820,6820,6820,6820,23
|
|
20230621,144700,451605190,6820,6820,6820,6820,0
|
|
20230621,144600,451605190,6820,6820,6820,6820,0
|
|
20230621,144500,451605190,6820,6820,6820,6820,0
|
|
20230621,144400,451605190,6820,6820,6820,6820,0
|
|
20230621,144300,451605190,6820,6820,6820,6820,50
|
|
20230621,144200,451264190,6820,6820,6820,6820,5
|
|
20230621,144100,451230090,6820,6820,6820,6820,0
|
|
20230621,144000,451230090,6820,6820,6820,6820,0
|
|
20230621,143900,451230090,6820,6820,6820,6820,1
|
|
20230621,143800,451223270,6820,6820,6820,6820,48
|
|
20230621,143700,450895910,6820,6820,6820,6820,0
|
|
20230621,143600,450895910,6820,6820,6820,6820,0
|
|
20230621,143500,450895910,6820,6820,6820,6820,0
|
|
20230621,143400,450895910,6820,6820,6820,6820,0
|
|
20230621,143300,450895910,6820,6830,6830,6820,629
|
|
20230621,143200,446599850,6830,6840,6840,6830,347
|
|
20230621,143100,444227070,6830,6830,6830,6830,200
|
|
20230621,143000,442861070,6840,6830,6840,6830,46
|
|
20230621,142900,442546440,6830,6840,6840,6830,10
|
|
20230621,142800,442478090,6840,6840,6840,6840,0
|
|
20230621,142700,442478090,6840,6840,6840,6840,0
|
|
20230621,142600,442478090,6840,6840,6840,6830,226
|
|
20230621,142500,440932300,6840,6830,6840,6830,61
|
|
20230621,142400,440515260,6840,6840,6840,6840,0
|
|
20230621,142300,440515260,6840,6840,6840,6840,0
|
|
20230621,142200,440515260,6840,6840,6840,6840,0
|
|
20230621,142100,440515260,6840,6840,6840,6840,1
|
|
20230621,142000,440508420,6840,6840,6840,6840,1
|
|
20230621,141900,440501580,6840,6840,6840,6840,18
|
|
20230621,141800,440378460,6830,6830,6830,6830,200
|
|
20230621,141700,439012460,6830,6830,6830,6830,5
|
|
20230621,141600,438978310,6830,6830,6830,6830,0
|
|
20230621,141500,438978310,6830,6830,6830,6830,0
|
|
20230621,141400,438978310,6830,6830,6830,6830,0
|
|
20230621,141300,438978310,6830,6840,6840,6830,15
|
|
20230621,141200,438875850,6830,6830,6830,6830,461
|
|
20230621,141100,435727220,6830,6830,6830,6830,0
|
|
20230621,141000,435727220,6830,6830,6830,6830,140
|
|
20230621,140900,434771020,6850,6850,6850,6850,103
|
|
20230621,140800,434065470,6850,6850,6850,6850,0
|
|
20230621,140700,434065470,6850,6850,6850,6850,0
|
|
20230621,140600,434065470,6850,6850,6850,6850,0
|
|
20230621,140500,434065470,6850,6850,6850,6850,0
|
|
20230621,140400,434065470,6850,6850,6850,6850,0
|
|
20230621,140300,434065470,6850,6850,6850,6850,0
|
|
20230621,140200,434065470,6850,6850,6850,6850,0
|
|
20230621,140100,434065470,6850,6850,6850,6850,0
|
|
20230621,140000,434065470,6850,6850,6850,6850,1
|
|
20230621,135900,434058620,6830,6830,6830,6830,0
|
|
20230621,135800,434058620,6830,6830,6830,6830,3
|
|
20230621,135700,434038130,6830,6830,6830,6830,0
|
|
20230621,135600,434038130,6830,6830,6830,6830,290
|
|
20230621,135500,432057430,6830,6830,6830,6830,439
|
|
20230621,135400,429059060,6830,6830,6830,6820,2452
|
|
20230621,135300,412327760,6840,6840,6840,6840,6
|
|
20230621,135200,412286720,6840,6840,6840,6840,0
|
|
20230621,135100,412286720,6840,6840,6840,6840,20
|
|
20230621,135000,412149920,6860,6850,6860,6850,11
|
|
20230621,134900,412074560,6860,6830,6860,6820,589
|
|
20230621,134800,408049580,6860,6860,6860,6860,372
|
|
20230621,134700,405497660,6830,6830,6830,6830,300
|
|
20230621,134600,403448660,6840,6840,6840,6840,1
|
|
20230621,134500,403441820,6840,6840,6840,6840,0
|
|
20230621,134400,403441820,6840,6840,6840,6840,20
|
|
20230621,134300,403305020,6840,6850,6850,6840,630
|
|
20230621,134200,398995720,6850,6850,6850,6850,5
|
|
20230621,134100,398961470,6860,6860,6860,6860,0
|
|
20230621,134000,398961470,6860,6860,6860,6860,0
|
|
20230621,133900,398961470,6860,6860,6860,6860,1
|
|
20230621,133800,398954610,6840,6840,6840,6840,0
|
|
20230621,133700,398954610,6840,6840,6840,6840,0
|
|
20230621,133600,398954610,6840,6840,6840,6840,213
|
|
20230621,133500,397497690,6840,6840,6840,6840,1
|
|
20230621,133400,397490850,6840,6840,6840,6840,30
|
|
20230621,133300,397285650,6840,6840,6840,6840,20
|
|
20230621,133200,397148850,6840,6840,6840,6840,78
|
|
20230621,133100,396615330,6840,6830,6840,6830,7
|
|
20230621,133000,396567510,6830,6830,6830,6830,0
|
|
20230621,132900,396567510,6830,6830,6830,6830,22
|
|
20230621,132800,396417250,6830,6830,6830,6830,4
|
|
20230621,132700,396389930,6830,6830,6830,6830,4924
|
|
20230621,132600,362759010,6840,6850,6850,6840,164
|
|
20230621,132500,361636760,6850,6850,6850,6850,40
|
|
20230621,132400,361362760,6850,6850,6850,6850,100
|
|
20230621,132300,360677760,6850,6850,6850,6850,0
|
|
20230621,132200,360677760,6850,6850,6850,6850,11
|
|
20230621,132100,360602410,6850,6850,6850,6850,0
|
|
20230621,132000,360602410,6850,6850,6850,6850,0
|
|
20230621,131900,360602410,6850,6850,6850,6850,0
|
|
20230621,131800,360602410,6850,6850,6850,6850,0
|
|
20230621,131700,360602410,6850,6850,6850,6850,1
|
|
20230621,131600,360595560,6850,6850,6850,6850,0
|
|
20230621,131500,360595560,6850,6850,6850,6850,0
|
|
20230621,131400,360595560,6850,6850,6850,6850,0
|
|
20230621,131300,360595560,6850,6850,6850,6850,0
|
|
20230621,131200,360595560,6850,6850,6850,6850,421
|
|
20230621,131100,357711710,6850,6850,6850,6850,200
|
|
20230621,131000,356341710,6860,6860,6860,6860,282
|
|
20230621,130900,354407190,6860,6850,6860,6850,35
|
|
20230621,130800,354167240,6850,6850,6850,6850,20
|
|
20230621,130700,354030240,6840,6830,6840,6830,605
|
|
20230621,130600,349898040,6830,6830,6830,6830,0
|
|
20230621,130500,349898040,6830,6830,6830,6830,0
|
|
20230621,130400,349898040,6830,6830,6830,6830,0
|
|
20230621,130300,349898040,6830,6840,6840,6830,166
|
|
20230621,130200,348764250,6850,6850,6850,6850,0
|
|
20230621,130100,348764250,6850,6850,6850,6850,0
|
|
20230621,130000,348764250,6850,6850,6850,6850,0
|
|
20230621,125900,348764250,6850,6850,6850,6850,0
|
|
20230621,125800,348764250,6850,6850,6850,6850,16
|
|
20230621,125700,348654650,6830,6840,6840,6830,437
|
|
20230621,125600,345669900,6850,6850,6850,6850,0
|
|
20230621,125500,345669900,6850,6850,6850,6850,101
|
|
20230621,125400,344978050,6830,6830,6830,6830,0
|
|
20230621,125300,344978050,6830,6830,6830,6830,500
|
|
20230621,125200,341563050,6830,6830,6830,6830,0
|
|
20230621,125100,341563050,6830,6830,6830,6830,500
|
|
20230621,125000,338148050,6830,6830,6830,6830,81
|
|
20230621,124900,337594820,6840,6840,6840,6840,0
|
|
20230621,124800,337594820,6840,6840,6840,6840,0
|
|
20230621,124700,337594820,6840,6830,6840,6830,171
|
|
20230621,124600,336425430,6840,6840,6840,6840,12
|
|
20230621,124500,336343350,6840,6840,6840,6840,22
|
|
20230621,124400,336192870,6850,6860,6860,6850,362
|
|
20230621,124300,333713120,6860,6860,6860,6860,0
|
|
20230621,124200,333713120,6860,6830,6860,6830,2
|
|
20230621,124100,333699430,6830,6840,6840,6830,2100
|
|
20230621,124000,319346090,6860,6860,6860,6860,15
|
|
20230621,123900,319243190,6850,6870,6870,6850,392
|
|
20230621,123800,316557790,6870,6870,6870,6870,10
|
|
20230621,123700,316489090,6870,6850,6870,6850,400
|
|
20230621,123600,313741270,6850,6860,6860,6850,607
|
|
20230621,123500,309577320,6860,6860,6860,6860,0
|
|
20230621,123400,309577320,6860,6860,6860,6860,3
|
|
20230621,123300,309556740,6850,6850,6850,6850,106
|
|
20230621,123200,308830640,6860,6860,6860,6860,0
|
|
20230621,123100,308830640,6860,6860,6860,6860,11
|
|
20230621,123000,308755180,6860,6860,6860,6860,0
|
|
20230621,122900,308755180,6860,6860,6860,6860,13
|
|
20230621,122800,308666000,6850,6850,6850,6850,29
|
|
20230621,122700,308467350,6850,6850,6850,6850,3
|
|
20230621,122600,308446800,6850,6850,6850,6850,60
|
|
20230621,122500,308035800,6850,6850,6850,6850,0
|
|
20230621,122400,308035800,6850,6860,6860,6850,651
|
|
20230621,122300,303576330,6860,6860,6860,6860,25
|
|
20230621,122200,303404830,6850,6850,6850,6850,0
|
|
20230621,122100,303404830,6850,6850,6850,6850,0
|
|
20230621,122000,303404830,6850,6850,6850,6850,0
|
|
20230621,121900,303404830,6850,6850,6850,6850,0
|
|
20230621,121800,303404830,6850,6850,6850,6850,70
|
|
20230621,121700,302925330,6850,6850,6850,6850,0
|
|
20230621,121600,302925330,6850,6850,6850,6850,109
|
|
20230621,121500,302178680,6850,6850,6850,6850,0
|
|
20230621,121400,302178680,6850,6850,6850,6850,0
|
|
20230621,121300,302178680,6850,6850,6850,6850,0
|
|
20230621,121200,302178680,6850,6850,6850,6850,0
|
|
20230621,121100,302178680,6850,6850,6850,6850,50
|
|
20230621,121000,301836180,6850,6850,6850,6850,1
|
|
20230621,120900,301829330,6840,6840,6840,6840,0
|
|
20230621,120800,301829330,6840,6840,6840,6840,0
|
|
20230621,120700,301829330,6840,6840,6840,6840,0
|
|
20230621,120600,301829330,6840,6840,6840,6840,0
|
|
20230621,120500,301829330,6840,6840,6840,6840,0
|
|
20230621,120400,301829330,6840,6840,6840,6840,0
|
|
20230621,120300,301829330,6840,6840,6840,6840,254
|
|
20230621,120200,300091970,6830,6840,6840,6830,356
|
|
20230621,120100,297659030,6840,6840,6840,6840,20
|
|
20230621,120000,297522230,6840,6840,6840,6840,15
|
|
20230621,115900,297419630,6840,6840,6840,6840,25
|
|
20230621,115800,297248630,6840,6840,6840,6840,10
|
|
20230621,115700,297180230,6840,6840,6840,6840,150
|
|
20230621,115600,296154230,6840,6840,6840,6840,0
|
|
20230621,115500,296154230,6840,6840,6840,6840,6
|
|
20230621,115400,296113190,6840,6840,6840,6840,1
|
|
20230621,115300,296106350,6830,6830,6830,6830,420
|
|
20230621,115200,293237750,6830,6830,6830,6830,91
|
|
20230621,115100,292616220,6830,6830,6830,6830,0
|
|
20230621,115000,292616220,6830,6830,6830,6830,0
|
|
20230621,114900,292616220,6830,6830,6830,6830,5
|
|
20230621,114800,292582070,6830,6830,6830,6830,15
|
|
20230621,114700,292479620,6830,6830,6830,6830,0
|
|
20230621,114600,292479620,6830,6830,6830,6830,0
|
|
20230621,114500,292479620,6830,6830,6830,6830,20
|
|
20230621,114400,292343020,6830,6830,6840,6830,101
|
|
20230621,114300,291652990,6830,6830,6830,6820,160
|
|
20230621,114200,290561540,6840,6840,6840,6840,5
|
|
20230621,114100,290527340,6840,6840,6840,6840,1
|
|
20230621,114000,290520500,6820,6820,6820,6820,1005
|
|
20230621,113900,283666400,6820,6820,6820,6820,0
|
|
20230621,113800,283666400,6820,6830,6830,6820,552
|
|
20230621,113700,279901660,6820,6820,6820,6820,0
|
|
20230621,113600,279901660,6820,6830,6830,6820,1870
|
|
20230621,113500,267139960,6830,6850,6850,6830,2000
|
|
20230621,113400,253462140,6870,6860,6870,6860,829
|
|
20230621,113300,247775160,6870,6870,6870,6870,22
|
|
20230621,113200,247624020,6860,6860,6860,6860,0
|
|
20230621,113100,247624020,6860,6860,6860,6860,0
|
|
20230621,113000,247624020,6860,6860,6860,6860,0
|
|
20230621,112900,247624020,6860,6870,6870,6860,99
|
|
20230621,112800,246944870,6870,6870,6870,6870,1
|
|
20230621,112700,246938000,6870,6880,6880,6870,1146
|
|
20230621,112600,239054980,6880,6880,6880,6880,20
|
|
20230621,112500,238917380,6890,6890,6890,6890,0
|
|
20230621,112400,238917380,6890,6890,6890,6890,100
|
|
20230621,112300,238228380,6860,6860,6860,6860,0
|
|
20230621,112200,238228380,6860,6860,6860,6860,0
|
|
20230621,112100,238228380,6860,6860,6860,6860,0
|
|
20230621,112000,238228380,6860,6860,6860,6860,0
|
|
20230621,111900,238228380,6860,6860,6860,6860,0
|
|
20230621,111800,238228380,6860,6860,6860,6860,0
|
|
20230621,111700,238228380,6860,6870,6870,6860,244
|
|
20230621,111600,236552530,6860,6860,6860,6860,0
|
|
20230621,111500,236552530,6860,6860,6860,6860,0
|
|
20230621,111400,236552530,6860,6870,6870,6860,101
|
|
20230621,111300,235859630,6870,6870,6870,6870,13
|
|
20230621,111200,235770320,6870,6870,6870,6870,5
|
|
20230621,111100,235735970,6870,6870,6870,6870,25
|
|
20230621,111000,235564220,6870,6870,6870,6870,0
|
|
20230621,110900,235564220,6870,6870,6870,6870,48
|
|
20230621,110800,235234460,6860,6860,6860,6860,0
|
|
20230621,110700,235234460,6860,6860,6860,6860,60
|
|
20230621,110600,234822860,6860,6860,6860,6860,0
|
|
20230621,110500,234822860,6860,6860,6860,6860,0
|
|
20230621,110400,234822860,6860,6860,6860,6860,0
|
|
20230621,110300,234822860,6860,6860,6860,6860,0
|
|
20230621,110200,234822860,6860,6860,6860,6860,0
|
|
20230621,110100,234822860,6860,6860,6860,6860,0
|
|
20230621,110000,234822860,6860,6860,6860,6860,0
|
|
20230621,105900,234822860,6860,6860,6860,6860,340
|
|
20230621,105800,232490460,6860,6860,6860,6860,25
|
|
20230621,105700,232318960,6860,6860,6860,6860,125
|
|
20230621,105600,231461460,6850,6850,6850,6850,1
|
|
20230621,105500,231454610,6850,6850,6850,6850,0
|
|
20230621,105400,231454610,6850,6840,6850,6840,1497
|
|
20230621,105300,221214910,6840,6860,6860,6840,3201
|
|
20230621,105200,199310830,6860,6860,6860,6860,60
|
|
20230621,105100,198899230,6860,6860,6860,6860,1903
|
|
20230621,105000,185844650,6870,6860,6870,6860,315
|
|
20230621,104900,183683700,6870,6870,6870,6870,21
|
|
20230621,104800,183539430,6870,6880,6880,6870,1045
|
|
20230621,104700,176360090,6880,6900,6900,6880,300
|
|
20230621,104600,174295910,6910,6910,6910,6910,0
|
|
20230621,104500,174295910,6910,6930,6930,6910,6
|
|
20230621,104400,174254390,6900,6880,6980,6880,1396
|
|
20230621,104300,164606990,6900,6900,6900,6900,10
|
|
20230621,104200,164537990,6900,6900,6900,6900,7
|
|
20230621,104100,164489690,6880,6880,6880,6880,0
|
|
20230621,104000,164489690,6880,6900,6900,6880,95
|
|
20230621,103900,163836070,6900,6900,6900,6900,1
|
|
20230621,103800,163829170,6900,6900,6900,6900,10
|
|
20230621,103700,163760170,6870,6870,6870,6870,0
|
|
20230621,103600,163760170,6870,6890,6890,6870,305
|
|
20230621,103500,161664490,6890,6890,6890,6890,0
|
|
20230621,103400,161664490,6890,6880,6900,6880,31
|
|
20230621,103300,161451090,6880,6880,6880,6880,20
|
|
20230621,103200,161313490,6870,6870,6870,6870,0
|
|
20230621,103100,161313490,6870,6870,6870,6870,267
|
|
20230621,103000,159479200,6860,6870,6870,6860,13
|
|
20230621,102900,159389920,6870,6860,6870,6860,7
|
|
20230621,102800,159341840,6870,6870,6870,6870,0
|
|
20230621,102700,159341840,6870,6860,6870,6860,731
|
|
20230621,102600,154326450,6860,6860,6860,6860,1
|
|
20230621,102500,154319590,6860,6870,6870,6860,1827
|
|
20230621,102400,141773630,6880,6880,6880,6880,61
|
|
20230621,102300,141353950,6880,6880,6880,6880,57
|
|
20230621,102200,140961790,6870,6870,6870,6870,0
|
|
20230621,102100,140961790,6870,6870,6870,6870,14
|
|
20230621,102000,140865610,6870,6870,6870,6870,0
|
|
20230621,101900,140865610,6870,6870,6870,6870,0
|
|
20230621,101800,140865610,6870,6870,6870,6870,109
|
|
20230621,101700,140116780,6870,6900,6900,6870,345
|
|
20230621,101600,137742280,6870,6880,6880,6870,655
|
|
20230621,101500,133241830,6880,6880,6880,6880,10
|
|
20230621,101400,133173030,6880,6880,6880,6880,55
|
|
20230621,101300,132794630,6880,6880,6880,6880,69
|
|
20230621,101200,132319910,6870,6870,6870,6870,0
|
|
20230621,101100,132319910,6870,6870,6870,6870,4
|
|
20230621,101000,132292430,6870,6870,6870,6870,0
|
|
20230621,100900,132292430,6870,6870,6870,6870,888
|
|
20230621,100800,126191870,6870,6870,6870,6870,54
|
|
20230621,100700,125820890,6870,6880,6880,6870,50
|
|
20230621,100600,125477300,6880,6880,6880,6880,1340
|
|
20230621,100500,116258100,6880,6860,6880,6860,155
|
|
20230621,100400,115194700,6860,6890,6890,6860,3020
|
|
20230621,100300,94440880,6890,6890,6890,6890,369
|
|
20230621,100200,91898470,6890,6900,6900,6890,706
|
|
20230621,100100,87029510,6910,6900,6910,6900,108
|
|
20230621,100000,86284230,6910,6910,6910,6910,440
|
|
20230621,095900,83243830,6910,6910,6910,6910,56
|
|
20230621,095800,82856870,6910,6910,6910,6910,150
|
|
20230621,095700,81820370,6910,6910,6910,6910,0
|
|
20230621,095600,81820370,6910,6910,6910,6910,1
|
|
20230621,095500,81813460,6920,6920,6920,6920,0
|
|
20230621,095400,81813460,6920,6920,6920,6920,0
|
|
20230621,095300,81813460,6920,6920,6920,6920,0
|
|
20230621,095200,81813460,6920,6920,6920,6920,0
|
|
20230621,095100,81813460,6920,6910,6920,6910,41
|
|
20230621,095000,81530140,6910,6910,6910,6910,358
|
|
20230621,094900,79056360,6910,6910,6910,6910,0
|
|
20230621,094800,79056360,6910,6920,6920,6910,346
|
|
20230621,094700,76665390,6920,6930,6930,6920,527
|
|
20230621,094600,73018540,6930,6920,6930,6920,103
|
|
20230621,094500,72305750,6920,6930,6930,6920,315
|
|
20230621,094400,70125900,6930,6930,6930,6930,55
|
|
20230621,094300,69744750,6930,6930,6930,6930,156
|
|
20230621,094200,68663670,6940,6940,6940,6940,0
|
|
20230621,094100,68663670,6940,6940,6940,6940,0
|
|
20230621,094000,68663670,6940,6940,6940,6940,1
|
|
20230621,093900,68656730,6940,6940,6940,6940,8
|
|
20230621,093800,68601210,6940,6930,6940,6930,210
|
|
20230621,093700,67145810,6940,6940,6940,6940,1
|
|
20230621,093600,67138870,6940,6940,6940,6940,0
|
|
20230621,093500,67138870,6940,6940,6940,6940,2
|
|
20230621,093400,67124990,6930,6930,6930,6930,0
|
|
20230621,093300,67124990,6930,6930,6930,6930,224
|
|
20230621,093200,65572670,6950,6930,6950,6930,201
|
|
20230621,093100,64179720,6940,6940,6940,6930,617
|
|
20230621,093000,59899960,6950,6950,6950,6950,10
|
|
20230621,092900,59830460,6940,6940,6940,6940,116
|
|
20230621,092800,59025420,6940,6940,6940,6940,2
|
|
20230621,092700,59011540,6940,6940,6940,6940,0
|
|
20230621,092600,59011540,6940,6940,6940,6940,252
|
|
20230621,092500,57262660,6950,6960,6960,6950,2093
|
|
20230621,092400,42709090,6960,6960,6960,6960,100
|
|
20230621,092300,42013090,6990,6990,6990,6990,115
|
|
20230621,092200,41209240,7000,6960,7000,6960,430
|
|
20230621,092100,38204190,6960,6960,6960,6960,440
|
|
20230621,092000,35141790,6950,6950,6950,6950,100
|
|
20230621,091900,34446790,6950,6950,6950,6950,30
|
|
20230621,091800,34238290,6950,6960,6960,6950,101
|
|
20230621,091700,33536140,6960,6960,6960,6960,110
|
|
20230621,091600,32770540,6960,6960,6960,6960,10
|
|
20230621,091500,32700940,6960,6960,6960,6960,1080
|
|
20230621,091400,25184140,6940,6950,6950,6940,300
|
|
20230621,091300,23101800,6950,6950,6950,6950,59
|
|
20230621,091200,22691750,6950,6950,6960,6950,291
|
|
20230621,091100,20669000,6950,6950,6950,6950,230
|
|
20230621,091000,19070500,6950,6940,6950,6940,371
|
|
20230621,090900,16493860,6940,6940,6940,6940,163
|
|
20230621,090800,15362640,6940,6960,6960,6940,338
|
|
20230621,090700,13016860,6960,6940,6960,6940,133
|
|
20230621,090600,12093700,6940,6940,6940,6940,35
|
|
20230621,090500,11850800,6950,6950,6950,6950,0
|
|
20230621,090400,11850800,6950,6950,6950,6950,40
|
|
20230621,090300,11572800,6950,6920,6950,6920,356
|
|
20230621,090200,9103280,6920,6930,6930,6920,105
|
|
20230621,090100,8376630,6930,6930,6930,6930,0
|
|
20230621,090000,8376630,6930,6960,6960,6930,1183
|