893 lines
42 KiB
CSV
893 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235000,562050950,6140,6140,6140,6140,3976
|
|
20230621,234900,562050950,6140,6140,6140,6140,0
|
|
20230621,234800,562050950,6140,6140,6140,6140,0
|
|
20230621,234700,562050950,6140,6140,6140,6140,0
|
|
20230621,234600,562050950,6140,6140,6140,6140,0
|
|
20230621,234500,562050950,6140,6140,6140,6140,0
|
|
20230621,234400,562050950,6140,6140,6140,6140,0
|
|
20230621,234300,562050950,6140,6140,6140,6140,0
|
|
20230621,234200,562050950,6140,6140,6140,6140,0
|
|
20230621,234100,562050950,6140,6140,6140,6140,0
|
|
20230621,234000,562050950,6140,6140,6140,6140,0
|
|
20230621,233900,562050950,6140,6140,6140,6140,0
|
|
20230621,233800,562050950,6140,6140,6140,6140,0
|
|
20230621,233700,562050950,6140,6140,6140,6140,0
|
|
20230621,233600,562050950,6140,6140,6140,6140,0
|
|
20230621,233500,562050950,6140,6140,6140,6140,0
|
|
20230621,233400,562050950,6140,6140,6140,6140,0
|
|
20230621,233300,562050950,6140,6140,6140,6140,0
|
|
20230621,233200,562050950,6140,6140,6140,6140,0
|
|
20230621,233100,562050950,6140,6140,6140,6140,0
|
|
20230621,233000,562050950,6140,6140,6140,6140,0
|
|
20230621,232900,562050950,6140,6140,6140,6140,0
|
|
20230621,232800,562050950,6140,6140,6140,6140,0
|
|
20230621,232700,562050950,6140,6140,6140,6140,0
|
|
20230621,232600,562050950,6140,6140,6140,6140,0
|
|
20230621,232500,562050950,6140,6140,6140,6140,0
|
|
20230621,232400,562050950,6140,6140,6140,6140,0
|
|
20230621,232300,562050950,6140,6140,6140,6140,0
|
|
20230621,232200,562050950,6140,6140,6140,6140,0
|
|
20230621,232100,562050950,6140,6140,6140,6140,0
|
|
20230621,232000,562050950,6140,6140,6140,6140,3976
|
|
20230621,231900,562050950,6140,6140,6140,6140,0
|
|
20230621,231800,562050950,6140,6140,6140,6140,0
|
|
20230621,231700,562050950,6140,6140,6140,6140,0
|
|
20230621,231600,562050950,6140,6140,6140,6140,0
|
|
20230621,231500,562050950,6140,6140,6140,6140,0
|
|
20230621,231400,562050950,6140,6140,6140,6140,0
|
|
20230621,231300,562050950,6140,6140,6140,6140,0
|
|
20230621,231200,562050950,6140,6140,6140,6140,0
|
|
20230621,231100,562050950,6140,6140,6140,6140,0
|
|
20230621,231000,562050950,6140,6140,6140,6140,0
|
|
20230621,230900,562050950,6140,6140,6140,6140,0
|
|
20230621,230800,562050950,6140,6140,6140,6140,0
|
|
20230621,230700,562050950,6140,6140,6140,6140,0
|
|
20230621,230600,562050950,6140,6140,6140,6140,0
|
|
20230621,230500,562050950,6140,6140,6140,6140,0
|
|
20230621,230400,562050950,6140,6140,6140,6140,0
|
|
20230621,230300,562050950,6140,6140,6140,6140,0
|
|
20230621,230200,562050950,6140,6140,6140,6140,0
|
|
20230621,230100,562050950,6140,6140,6140,6140,0
|
|
20230621,230000,562050950,6140,6140,6140,6140,0
|
|
20230621,225900,562050950,6140,6140,6140,6140,0
|
|
20230621,225800,562050950,6140,6140,6140,6140,0
|
|
20230621,225700,562050950,6140,6140,6140,6140,0
|
|
20230621,225600,562050950,6140,6140,6140,6140,0
|
|
20230621,225500,562050950,6140,6140,6140,6140,0
|
|
20230621,225400,562050950,6140,6140,6140,6140,0
|
|
20230621,225300,562050950,6140,6140,6140,6140,0
|
|
20230621,225200,562050950,6140,6140,6140,6140,0
|
|
20230621,225100,562050950,6140,6140,6140,6140,0
|
|
20230621,225000,562050950,6140,6140,6140,6140,3976
|
|
20230621,224900,562050950,6140,6140,6140,6140,0
|
|
20230621,224800,562050950,6140,6140,6140,6140,0
|
|
20230621,224700,562050950,6140,6140,6140,6140,0
|
|
20230621,224600,562050950,6140,6140,6140,6140,0
|
|
20230621,224500,562050950,6140,6140,6140,6140,0
|
|
20230621,224400,562050950,6140,6140,6140,6140,0
|
|
20230621,224300,562050950,6140,6140,6140,6140,0
|
|
20230621,224200,562050950,6140,6140,6140,6140,0
|
|
20230621,224100,562050950,6140,6140,6140,6140,0
|
|
20230621,224000,562050950,6140,6140,6140,6140,0
|
|
20230621,223900,562050950,6140,6140,6140,6140,0
|
|
20230621,223800,562050950,6140,6140,6140,6140,0
|
|
20230621,223700,562050950,6140,6140,6140,6140,0
|
|
20230621,223600,562050950,6140,6140,6140,6140,0
|
|
20230621,223500,562050950,6140,6140,6140,6140,0
|
|
20230621,223400,562050950,6140,6140,6140,6140,0
|
|
20230621,223300,562050950,6140,6140,6140,6140,0
|
|
20230621,223200,562050950,6140,6140,6140,6140,0
|
|
20230621,223100,562050950,6140,6140,6140,6140,0
|
|
20230621,223000,562050950,6140,6140,6140,6140,0
|
|
20230621,222900,562050950,6140,6140,6140,6140,0
|
|
20230621,222800,562050950,6140,6140,6140,6140,0
|
|
20230621,222700,562050950,6140,6140,6140,6140,0
|
|
20230621,222600,562050950,6140,6140,6140,6140,0
|
|
20230621,222500,562050950,6140,6140,6140,6140,0
|
|
20230621,222400,562050950,6140,6140,6140,6140,0
|
|
20230621,222300,562050950,6140,6140,6140,6140,0
|
|
20230621,222200,562050950,6140,6140,6140,6140,0
|
|
20230621,222100,562050950,6140,6140,6140,6140,0
|
|
20230621,222000,562050950,6140,6140,6140,6140,3976
|
|
20230621,221900,562050950,6140,6140,6140,6140,0
|
|
20230621,221800,562050950,6140,6140,6140,6140,0
|
|
20230621,221700,562050950,6140,6140,6140,6140,0
|
|
20230621,221600,562050950,6140,6140,6140,6140,0
|
|
20230621,221500,562050950,6140,6140,6140,6140,0
|
|
20230621,221400,562050950,6140,6140,6140,6140,0
|
|
20230621,221300,562050950,6140,6140,6140,6140,0
|
|
20230621,221200,562050950,6140,6140,6140,6140,0
|
|
20230621,221100,562050950,6140,6140,6140,6140,0
|
|
20230621,221000,562050950,6140,6140,6140,6140,0
|
|
20230621,220900,562050950,6140,6140,6140,6140,0
|
|
20230621,220800,562050950,6140,6140,6140,6140,0
|
|
20230621,220700,562050950,6140,6140,6140,6140,0
|
|
20230621,220600,562050950,6140,6140,6140,6140,0
|
|
20230621,220500,562050950,6140,6140,6140,6140,0
|
|
20230621,220400,562050950,6140,6140,6140,6140,0
|
|
20230621,220300,562050950,6140,6140,6140,6140,0
|
|
20230621,220200,562050950,6140,6140,6140,6140,0
|
|
20230621,220100,562050950,6140,6140,6140,6140,0
|
|
20230621,220000,562050950,6140,6140,6140,6140,0
|
|
20230621,215900,562050950,6140,6140,6140,6140,0
|
|
20230621,215800,562050950,6140,6140,6140,6140,0
|
|
20230621,215700,562050950,6140,6140,6140,6140,0
|
|
20230621,215600,562050950,6140,6140,6140,6140,0
|
|
20230621,215500,562050950,6140,6140,6140,6140,0
|
|
20230621,215400,562050950,6140,6140,6140,6140,0
|
|
20230621,215300,562050950,6140,6140,6140,6140,0
|
|
20230621,215200,562050950,6140,6140,6140,6140,0
|
|
20230621,215100,562050950,6140,6140,6140,6140,0
|
|
20230621,215000,562050950,6140,6140,6140,6140,3976
|
|
20230621,214900,562050950,6140,6140,6140,6140,0
|
|
20230621,214800,562050950,6140,6140,6140,6140,0
|
|
20230621,214700,562050950,6140,6140,6140,6140,0
|
|
20230621,214600,562050950,6140,6140,6140,6140,0
|
|
20230621,214500,562050950,6140,6140,6140,6140,0
|
|
20230621,214400,562050950,6140,6140,6140,6140,0
|
|
20230621,214300,562050950,6140,6140,6140,6140,0
|
|
20230621,214200,562050950,6140,6140,6140,6140,0
|
|
20230621,214100,562050950,6140,6140,6140,6140,0
|
|
20230621,214000,562050950,6140,6140,6140,6140,0
|
|
20230621,213900,562050950,6140,6140,6140,6140,0
|
|
20230621,213800,562050950,6140,6140,6140,6140,0
|
|
20230621,213700,562050950,6140,6140,6140,6140,0
|
|
20230621,213600,562050950,6140,6140,6140,6140,0
|
|
20230621,213500,562050950,6140,6140,6140,6140,0
|
|
20230621,213400,562050950,6140,6140,6140,6140,0
|
|
20230621,213300,562050950,6140,6140,6140,6140,0
|
|
20230621,213200,562050950,6140,6140,6140,6140,0
|
|
20230621,213100,562050950,6140,6140,6140,6140,0
|
|
20230621,213000,562050950,6140,6140,6140,6140,0
|
|
20230621,212900,562050950,6140,6140,6140,6140,0
|
|
20230621,212800,562050950,6140,6140,6140,6140,0
|
|
20230621,212700,562050950,6140,6140,6140,6140,0
|
|
20230621,212600,562050950,6140,6140,6140,6140,0
|
|
20230621,212500,562050950,6140,6140,6140,6140,0
|
|
20230621,212400,562050950,6140,6140,6140,6140,0
|
|
20230621,212300,562050950,6140,6140,6140,6140,0
|
|
20230621,212200,562050950,6140,6140,6140,6140,0
|
|
20230621,212100,562050950,6140,6140,6140,6140,0
|
|
20230621,212000,562050950,6140,6140,6140,6140,3976
|
|
20230621,211900,562050950,6140,6140,6140,6140,0
|
|
20230621,211800,562050950,6140,6140,6140,6140,0
|
|
20230621,211700,562050950,6140,6140,6140,6140,0
|
|
20230621,211600,562050950,6140,6140,6140,6140,0
|
|
20230621,211500,562050950,6140,6140,6140,6140,0
|
|
20230621,211400,562050950,6140,6140,6140,6140,0
|
|
20230621,211300,562050950,6140,6140,6140,6140,0
|
|
20230621,211200,562050950,6140,6140,6140,6140,0
|
|
20230621,211100,562050950,6140,6140,6140,6140,0
|
|
20230621,211000,562050950,6140,6140,6140,6140,0
|
|
20230621,210900,562050950,6140,6140,6140,6140,0
|
|
20230621,210800,562050950,6140,6140,6140,6140,0
|
|
20230621,210700,562050950,6140,6140,6140,6140,0
|
|
20230621,210600,562050950,6140,6140,6140,6140,0
|
|
20230621,210500,562050950,6140,6140,6140,6140,0
|
|
20230621,210400,562050950,6140,6140,6140,6140,0
|
|
20230621,210300,562050950,6140,6140,6140,6140,0
|
|
20230621,210200,562050950,6140,6140,6140,6140,0
|
|
20230621,210100,562050950,6140,6140,6140,6140,0
|
|
20230621,210000,562050950,6140,6140,6140,6140,0
|
|
20230621,205900,562050950,6140,6140,6140,6140,0
|
|
20230621,205800,562050950,6140,6140,6140,6140,0
|
|
20230621,205700,562050950,6140,6140,6140,6140,0
|
|
20230621,205600,562050950,6140,6140,6140,6140,0
|
|
20230621,205500,562050950,6140,6140,6140,6140,0
|
|
20230621,205400,562050950,6140,6140,6140,6140,0
|
|
20230621,205300,562050950,6140,6140,6140,6140,0
|
|
20230621,205200,562050950,6140,6140,6140,6140,0
|
|
20230621,205100,562050950,6140,6140,6140,6140,0
|
|
20230621,205000,562050950,6140,6140,6140,6140,3976
|
|
20230621,204900,562050950,6140,6140,6140,6140,0
|
|
20230621,204800,562050950,6140,6140,6140,6140,0
|
|
20230621,204700,562050950,6140,6140,6140,6140,0
|
|
20230621,204600,562050950,6140,6140,6140,6140,0
|
|
20230621,204500,562050950,6140,6140,6140,6140,0
|
|
20230621,204400,562050950,6140,6140,6140,6140,0
|
|
20230621,204300,562050950,6140,6140,6140,6140,0
|
|
20230621,204200,562050950,6140,6140,6140,6140,0
|
|
20230621,204100,562050950,6140,6140,6140,6140,0
|
|
20230621,204000,562050950,6140,6140,6140,6140,0
|
|
20230621,203900,562050950,6140,6140,6140,6140,0
|
|
20230621,203800,562050950,6140,6140,6140,6140,0
|
|
20230621,203700,562050950,6140,6140,6140,6140,0
|
|
20230621,203600,562050950,6140,6140,6140,6140,0
|
|
20230621,203500,562050950,6140,6140,6140,6140,0
|
|
20230621,203400,562050950,6140,6140,6140,6140,0
|
|
20230621,203300,562050950,6140,6140,6140,6140,0
|
|
20230621,203200,562050950,6140,6140,6140,6140,0
|
|
20230621,203100,562050950,6140,6140,6140,6140,0
|
|
20230621,203000,562050950,6140,6140,6140,6140,0
|
|
20230621,202900,562050950,6140,6140,6140,6140,0
|
|
20230621,202800,562050950,6140,6140,6140,6140,0
|
|
20230621,202700,562050950,6140,6140,6140,6140,0
|
|
20230621,202600,562050950,6140,6140,6140,6140,0
|
|
20230621,202500,562050950,6140,6140,6140,6140,0
|
|
20230621,202400,562050950,6140,6140,6140,6140,0
|
|
20230621,202300,562050950,6140,6140,6140,6140,0
|
|
20230621,202200,562050950,6140,6140,6140,6140,0
|
|
20230621,202100,562050950,6140,6140,6140,6140,0
|
|
20230621,202000,562050950,6140,6140,6140,6140,3976
|
|
20230621,201900,562050950,6140,6140,6140,6140,0
|
|
20230621,201800,562050950,6140,6140,6140,6140,0
|
|
20230621,201700,562050950,6140,6140,6140,6140,0
|
|
20230621,201600,562050950,6140,6140,6140,6140,0
|
|
20230621,201500,562050950,6140,6140,6140,6140,0
|
|
20230621,201400,562050950,6140,6140,6140,6140,0
|
|
20230621,201300,562050950,6140,6140,6140,6140,0
|
|
20230621,201200,562050950,6140,6140,6140,6140,0
|
|
20230621,201100,562050950,6140,6140,6140,6140,0
|
|
20230621,201000,562050950,6140,6140,6140,6140,0
|
|
20230621,200900,562050950,6140,6140,6140,6140,0
|
|
20230621,200800,562050950,6140,6140,6140,6140,0
|
|
20230621,200700,562050950,6140,6140,6140,6140,0
|
|
20230621,200600,562050950,6140,6140,6140,6140,0
|
|
20230621,200500,562050950,6140,6140,6140,6140,0
|
|
20230621,200400,562050950,6140,6140,6140,6140,0
|
|
20230621,200300,562050950,6140,6140,6140,6140,0
|
|
20230621,200200,562050950,6140,6140,6140,6140,0
|
|
20230621,200100,562050950,6140,6140,6140,6140,0
|
|
20230621,200000,562050950,6140,6140,6140,6140,0
|
|
20230621,195900,562050950,6140,6140,6140,6140,0
|
|
20230621,195800,562050950,6140,6140,6140,6140,0
|
|
20230621,195700,562050950,6140,6140,6140,6140,0
|
|
20230621,195600,562050950,6140,6140,6140,6140,0
|
|
20230621,195500,562050950,6140,6140,6140,6140,0
|
|
20230621,195400,562050950,6140,6140,6140,6140,0
|
|
20230621,195300,562050950,6140,6140,6140,6140,0
|
|
20230621,195200,562050950,6140,6140,6140,6140,0
|
|
20230621,195100,562050950,6140,6140,6140,6140,0
|
|
20230621,195000,562050950,6140,6140,6140,6140,3976
|
|
20230621,194900,562050950,6140,6140,6140,6140,0
|
|
20230621,194800,562050950,6140,6140,6140,6140,0
|
|
20230621,194700,562050950,6140,6140,6140,6140,0
|
|
20230621,194600,562050950,6140,6140,6140,6140,0
|
|
20230621,194500,562050950,6140,6140,6140,6140,0
|
|
20230621,194400,562050950,6140,6140,6140,6140,0
|
|
20230621,194300,562050950,6140,6140,6140,6140,0
|
|
20230621,194200,562050950,6140,6140,6140,6140,0
|
|
20230621,194100,562050950,6140,6140,6140,6140,0
|
|
20230621,194000,562050950,6140,6140,6140,6140,0
|
|
20230621,193900,562050950,6140,6140,6140,6140,0
|
|
20230621,193800,562050950,6140,6140,6140,6140,0
|
|
20230621,193700,562050950,6140,6140,6140,6140,0
|
|
20230621,193600,562050950,6140,6140,6140,6140,0
|
|
20230621,193500,562050950,6140,6140,6140,6140,0
|
|
20230621,193400,562050950,6140,6140,6140,6140,0
|
|
20230621,193300,562050950,6140,6140,6140,6140,0
|
|
20230621,193200,562050950,6140,6140,6140,6140,0
|
|
20230621,193100,562050950,6140,6140,6140,6140,0
|
|
20230621,193000,562050950,6140,6140,6140,6140,0
|
|
20230621,192900,562050950,6140,6140,6140,6140,0
|
|
20230621,192800,562050950,6140,6140,6140,6140,0
|
|
20230621,192700,562050950,6140,6140,6140,6140,0
|
|
20230621,192600,562050950,6140,6140,6140,6140,0
|
|
20230621,192500,562050950,6140,6140,6140,6140,0
|
|
20230621,192400,562050950,6140,6140,6140,6140,0
|
|
20230621,192300,562050950,6140,6140,6140,6140,0
|
|
20230621,192200,562050950,6140,6140,6140,6140,0
|
|
20230621,192100,562050950,6140,6140,6140,6140,0
|
|
20230621,192000,562050950,6140,6140,6140,6140,3976
|
|
20230621,191900,562050950,6140,6140,6140,6140,0
|
|
20230621,191800,562050950,6140,6140,6140,6140,0
|
|
20230621,191700,562050950,6140,6140,6140,6140,0
|
|
20230621,191600,562050950,6140,6140,6140,6140,0
|
|
20230621,191500,562050950,6140,6140,6140,6140,0
|
|
20230621,191400,562050950,6140,6140,6140,6140,0
|
|
20230621,191300,562050950,6140,6140,6140,6140,0
|
|
20230621,191200,562050950,6140,6140,6140,6140,0
|
|
20230621,191100,562050950,6140,6140,6140,6140,0
|
|
20230621,191000,562050950,6140,6140,6140,6140,0
|
|
20230621,190900,562050950,6140,6140,6140,6140,0
|
|
20230621,190800,562050950,6140,6140,6140,6140,0
|
|
20230621,190700,562050950,6140,6140,6140,6140,0
|
|
20230621,190600,562050950,6140,6140,6140,6140,0
|
|
20230621,190500,562050950,6140,6140,6140,6140,0
|
|
20230621,190400,562050950,6140,6140,6140,6140,0
|
|
20230621,190300,562050950,6140,6140,6140,6140,0
|
|
20230621,190200,562050950,6140,6140,6140,6140,0
|
|
20230621,190100,562050950,6140,6140,6140,6140,0
|
|
20230621,190000,562050950,6140,6140,6140,6140,0
|
|
20230621,185900,562050950,6140,6140,6140,6140,0
|
|
20230621,185800,562050950,6140,6140,6140,6140,0
|
|
20230621,185700,562050950,6140,6140,6140,6140,0
|
|
20230621,185600,562050950,6140,6140,6140,6140,0
|
|
20230621,185500,562050950,6140,6140,6140,6140,0
|
|
20230621,185400,562050950,6140,6140,6140,6140,0
|
|
20230621,185300,562050950,6140,6140,6140,6140,0
|
|
20230621,185200,562050950,6140,6140,6140,6140,0
|
|
20230621,185100,562050950,6140,6140,6140,6140,0
|
|
20230621,185000,562050950,6140,6140,6140,6140,3976
|
|
20230621,184900,562050950,6140,6140,6140,6140,0
|
|
20230621,184800,562050950,6140,6140,6140,6140,0
|
|
20230621,184700,562050950,6140,6140,6140,6140,0
|
|
20230621,184600,562050950,6140,6140,6140,6140,0
|
|
20230621,184500,562050950,6140,6140,6140,6140,0
|
|
20230621,184400,562050950,6140,6140,6140,6140,0
|
|
20230621,184300,562050950,6140,6140,6140,6140,0
|
|
20230621,184200,562050950,6140,6140,6140,6140,0
|
|
20230621,184100,562050950,6140,6140,6140,6140,0
|
|
20230621,184000,562050950,6140,6140,6140,6140,0
|
|
20230621,183900,562050950,6140,6140,6140,6140,0
|
|
20230621,183800,562050950,6140,6140,6140,6140,0
|
|
20230621,183700,562050950,6140,6140,6140,6140,0
|
|
20230621,183600,562050950,6140,6140,6140,6140,0
|
|
20230621,183500,562050950,6140,6140,6140,6140,0
|
|
20230621,183400,562050950,6140,6140,6140,6140,0
|
|
20230621,183300,562050950,6140,6140,6140,6140,0
|
|
20230621,183200,562050950,6140,6140,6140,6140,0
|
|
20230621,183100,562050950,6140,6140,6140,6140,0
|
|
20230621,183000,562050950,6140,6140,6140,6140,0
|
|
20230621,182900,562050950,6140,6140,6140,6140,0
|
|
20230621,182800,562050950,6140,6140,6140,6140,0
|
|
20230621,182700,562050950,6140,6140,6140,6140,0
|
|
20230621,182600,562050950,6140,6140,6140,6140,0
|
|
20230621,182500,562050950,6140,6140,6140,6140,0
|
|
20230621,182400,562050950,6140,6140,6140,6140,0
|
|
20230621,182300,562050950,6140,6140,6140,6140,0
|
|
20230621,182200,562050950,6140,6140,6140,6140,0
|
|
20230621,182100,562050950,6140,6140,6140,6140,0
|
|
20230621,182000,562050950,6140,6140,6140,6140,3976
|
|
20230621,181900,562050950,6140,6140,6140,6140,0
|
|
20230621,181800,562050950,6140,6140,6140,6140,0
|
|
20230621,181700,562050950,6140,6140,6140,6140,0
|
|
20230621,181600,562050950,6140,6140,6140,6140,0
|
|
20230621,181500,562050950,6140,6140,6140,6140,0
|
|
20230621,181400,562050950,6140,6140,6140,6140,0
|
|
20230621,181300,562050950,6140,6140,6140,6140,0
|
|
20230621,181200,562050950,6140,6140,6140,6140,0
|
|
20230621,181100,562050950,6140,6140,6140,6140,0
|
|
20230621,181000,562050950,6140,6140,6140,6140,0
|
|
20230621,180900,562050950,6140,6140,6140,6140,0
|
|
20230621,180800,562050950,6140,6140,6140,6140,0
|
|
20230621,180700,562050950,6140,6140,6140,6140,0
|
|
20230621,180600,562050950,6140,6140,6140,6140,0
|
|
20230621,180500,562050950,6140,6140,6140,6140,0
|
|
20230621,180400,562050950,6140,6140,6140,6140,0
|
|
20230621,180300,562050950,6140,6140,6140,6140,0
|
|
20230621,180200,562050950,6140,6140,6140,6140,0
|
|
20230621,180100,562050950,6140,6140,6140,6140,0
|
|
20230621,180000,562050950,6140,6140,6140,6140,0
|
|
20230621,175900,562050950,6140,6140,6140,6140,0
|
|
20230621,175800,562050950,6140,6140,6140,6140,0
|
|
20230621,175700,562050950,6140,6140,6140,6140,0
|
|
20230621,175600,562050950,6140,6140,6140,6140,0
|
|
20230621,175500,562050950,6140,6140,6140,6140,0
|
|
20230621,175400,562050950,6140,6140,6140,6140,0
|
|
20230621,175300,562050950,6140,6140,6140,6140,0
|
|
20230621,175200,562050950,6140,6140,6140,6140,0
|
|
20230621,175100,562050950,6140,6140,6140,6140,0
|
|
20230621,175000,562050950,6140,6140,6140,6140,3976
|
|
20230621,174900,562050950,6140,6140,6140,6140,0
|
|
20230621,174800,562050950,6140,6140,6140,6140,0
|
|
20230621,174700,562050950,6140,6140,6140,6140,0
|
|
20230621,174600,562050950,6140,6140,6140,6140,0
|
|
20230621,174500,562050950,6140,6140,6140,6140,0
|
|
20230621,174400,562050950,6140,6140,6140,6140,0
|
|
20230621,174300,562050950,6140,6140,6140,6140,0
|
|
20230621,174200,562050950,6140,6140,6140,6140,0
|
|
20230621,174100,562050950,6140,6140,6140,6140,0
|
|
20230621,174000,562050950,6140,6140,6140,6140,0
|
|
20230621,173900,562050950,6140,6140,6140,6140,0
|
|
20230621,173800,562050950,6140,6140,6140,6140,0
|
|
20230621,173700,562050950,6140,6140,6140,6140,0
|
|
20230621,173600,562050950,6140,6140,6140,6140,0
|
|
20230621,173500,562050950,6140,6140,6140,6140,0
|
|
20230621,173400,562050950,6140,6140,6140,6140,0
|
|
20230621,173300,562050950,6140,6140,6140,6140,0
|
|
20230621,173200,562050950,6140,6140,6140,6140,0
|
|
20230621,173100,562050950,6140,6140,6140,6140,0
|
|
20230621,173000,562050950,6140,6140,6140,6140,0
|
|
20230621,172900,562050950,6140,6140,6140,6140,0
|
|
20230621,172800,562050950,6140,6140,6140,6140,0
|
|
20230621,172700,562050950,6140,6140,6140,6140,0
|
|
20230621,172600,562050950,6140,6140,6140,6140,0
|
|
20230621,172500,562050950,6140,6140,6140,6140,0
|
|
20230621,172400,562050950,6140,6140,6140,6140,0
|
|
20230621,172300,562050950,6140,6140,6140,6140,0
|
|
20230621,172200,562050950,6140,6140,6140,6140,0
|
|
20230621,172100,562050950,6140,6140,6140,6140,0
|
|
20230621,172000,562050950,6140,6140,6140,6140,3976
|
|
20230621,171900,562050950,6140,6140,6140,6140,0
|
|
20230621,171800,562050950,6140,6140,6140,6140,0
|
|
20230621,171700,562050950,6140,6140,6140,6140,0
|
|
20230621,171600,562050950,6140,6140,6140,6140,0
|
|
20230621,171500,562050950,6140,6140,6140,6140,0
|
|
20230621,171400,562050950,6140,6140,6140,6140,0
|
|
20230621,171300,562050950,6140,6140,6140,6140,0
|
|
20230621,171200,562050950,6140,6140,6140,6140,0
|
|
20230621,171100,562050950,6140,6140,6140,6140,0
|
|
20230621,171000,562050950,6140,6140,6140,6140,0
|
|
20230621,170900,562050950,6140,6140,6140,6140,0
|
|
20230621,170800,562050950,6140,6140,6140,6140,0
|
|
20230621,170700,562050950,6140,6140,6140,6140,0
|
|
20230621,170600,562050950,6140,6140,6140,6140,0
|
|
20230621,170500,562050950,6140,6140,6140,6140,0
|
|
20230621,170400,562050950,6140,6140,6140,6140,0
|
|
20230621,170300,562050950,6140,6140,6140,6140,0
|
|
20230621,170200,562050950,6140,6140,6140,6140,0
|
|
20230621,170100,562050950,6140,6140,6140,6140,0
|
|
20230621,170000,562050950,6140,6140,6140,6140,0
|
|
20230621,165900,562050950,6140,6140,6140,6140,0
|
|
20230621,165800,562050950,6140,6140,6140,6140,0
|
|
20230621,165700,562050950,6140,6140,6140,6140,0
|
|
20230621,165600,562050950,6140,6140,6140,6140,0
|
|
20230621,165500,562050950,6140,6140,6140,6140,0
|
|
20230621,165400,562050950,6140,6140,6140,6140,0
|
|
20230621,165300,562050950,6140,6140,6140,6140,0
|
|
20230621,165200,562050950,6140,6140,6140,6140,0
|
|
20230621,165100,562050950,6140,6140,6140,6140,0
|
|
20230621,165000,562050950,6140,6140,6140,6140,3976
|
|
20230621,164900,562050950,6140,6140,6140,6140,0
|
|
20230621,164800,562050950,6140,6140,6140,6140,0
|
|
20230621,164700,562050950,6140,6140,6140,6140,0
|
|
20230621,164600,562050950,6140,6140,6140,6140,0
|
|
20230621,164500,562050950,6140,6140,6140,6140,0
|
|
20230621,164400,562050950,6140,6140,6140,6140,0
|
|
20230621,164300,562050950,6140,6140,6140,6140,0
|
|
20230621,164200,562050950,6140,6140,6140,6140,0
|
|
20230621,164100,562050950,6140,6140,6140,6140,0
|
|
20230621,164000,562050950,6140,6140,6140,6140,0
|
|
20230621,163900,562050950,6140,6140,6140,6140,0
|
|
20230621,163800,562050950,6140,6140,6140,6140,0
|
|
20230621,163700,562050950,6140,6140,6140,6140,0
|
|
20230621,163600,562050950,6140,6140,6140,6140,0
|
|
20230621,163500,562050950,6140,6140,6140,6140,0
|
|
20230621,163400,562050950,6140,6140,6140,6140,0
|
|
20230621,163300,562050950,6140,6140,6140,6140,0
|
|
20230621,163200,562050950,6140,6140,6140,6140,0
|
|
20230621,163100,562050950,6140,6140,6140,6140,0
|
|
20230621,163000,562050950,6140,6140,6140,6140,0
|
|
20230621,162900,562050950,6140,6140,6140,6140,0
|
|
20230621,162800,562050950,6140,6140,6140,6140,0
|
|
20230621,162700,562050950,6140,6140,6140,6140,0
|
|
20230621,162600,562050950,6140,6140,6140,6140,0
|
|
20230621,162500,562050950,6140,6140,6140,6140,0
|
|
20230621,162400,562050950,6140,6140,6140,6140,0
|
|
20230621,162300,562050950,6140,6140,6140,6140,0
|
|
20230621,162200,562050950,6140,6140,6140,6140,0
|
|
20230621,162100,562050950,6140,6140,6140,6140,0
|
|
20230621,162000,562050950,6140,6140,6140,6140,3976
|
|
20230621,161900,562050950,6140,6140,6140,6140,0
|
|
20230621,161800,562050950,6140,6140,6140,6140,0
|
|
20230621,161700,562050950,6140,6140,6140,6140,0
|
|
20230621,161600,562050950,6140,6140,6140,6140,0
|
|
20230621,161500,562050950,6140,6140,6140,6140,0
|
|
20230621,161400,562050950,6140,6140,6140,6140,0
|
|
20230621,161300,562050950,6140,6140,6140,6140,0
|
|
20230621,161200,562050950,6140,6140,6140,6140,0
|
|
20230621,161100,562050950,6140,6140,6140,6140,0
|
|
20230621,161000,562050950,6140,6140,6140,6140,0
|
|
20230621,160900,562050950,6140,6140,6140,6140,0
|
|
20230621,160800,562050950,6140,6140,6140,6140,0
|
|
20230621,160700,562050950,6140,6140,6140,6140,0
|
|
20230621,160600,562050950,6140,6140,6140,6140,0
|
|
20230621,160500,562050950,6140,6140,6140,6140,0
|
|
20230621,160400,562050950,6140,6140,6140,6140,0
|
|
20230621,160300,562050950,6140,6140,6140,6140,0
|
|
20230621,160200,562050950,6140,6140,6140,6140,0
|
|
20230621,160100,562050950,6140,6140,6140,6140,0
|
|
20230621,160000,562050950,6140,6140,6140,6140,0
|
|
20230621,155900,562050950,6140,6140,6140,6140,0
|
|
20230621,155800,562050950,6140,6140,6140,6140,0
|
|
20230621,155700,562050950,6140,6140,6140,6140,0
|
|
20230621,155600,562050950,6140,6140,6140,6140,0
|
|
20230621,155500,562050950,6140,6140,6140,6140,0
|
|
20230621,155400,562050950,6140,6140,6140,6140,0
|
|
20230621,155300,562050950,6140,6140,6140,6140,0
|
|
20230621,155200,562050950,6140,6140,6140,6140,0
|
|
20230621,155100,562050950,6140,6140,6140,6140,0
|
|
20230621,155000,562050950,6140,6140,6140,6140,3976
|
|
20230621,154900,562050950,6140,6140,6140,6140,0
|
|
20230621,154800,562050950,6140,6140,6140,6140,0
|
|
20230621,154700,562050950,6140,6140,6140,6140,0
|
|
20230621,154600,562050950,6140,6140,6140,6140,0
|
|
20230621,154500,562050950,6140,6140,6140,6140,0
|
|
20230621,154400,562050950,6140,6140,6140,6140,0
|
|
20230621,154300,562050950,6140,6140,6140,6140,0
|
|
20230621,154200,562050950,6140,6140,6140,6140,0
|
|
20230621,154100,562050950,6140,6140,6140,6140,0
|
|
20230621,154000,562050950,6140,6140,6140,6140,0
|
|
20230621,153900,562050950,6140,6140,6140,6140,0
|
|
20230621,153800,562050950,6140,6140,6140,6140,0
|
|
20230621,153700,562050950,6140,6140,6140,6140,0
|
|
20230621,153600,562050950,6140,6140,6140,6140,0
|
|
20230621,153500,562050950,6140,6140,6140,6140,0
|
|
20230621,153400,562050950,6140,6140,6140,6140,0
|
|
20230621,153300,562050950,6140,6140,6140,6140,0
|
|
20230621,153200,562050950,6140,6140,6140,6140,0
|
|
20230621,153100,562050950,6140,6140,6140,6140,0
|
|
20230621,153000,562050950,6140,6140,6140,6140,3976
|
|
20230621,152900,537638310,6190,6190,6190,6190,0
|
|
20230621,152800,537638310,6190,6190,6190,6190,0
|
|
20230621,152700,537638310,6190,6190,6190,6190,0
|
|
20230621,152600,537638310,6190,6190,6190,6190,0
|
|
20230621,152500,537638310,6190,6190,6190,6190,0
|
|
20230621,152400,537638310,6190,6190,6190,6190,0
|
|
20230621,152300,537638310,6190,6190,6190,6190,0
|
|
20230621,152200,537638310,6190,6190,6190,6190,0
|
|
20230621,152100,537638310,6190,6190,6190,6190,0
|
|
20230621,152000,537638310,6190,6190,6190,6190,0
|
|
20230621,151900,537638310,6190,6180,6190,6170,600
|
|
20230621,151800,533932550,6180,6180,6180,6180,0
|
|
20230621,151700,533932550,6180,6180,6180,6180,238
|
|
20230621,151600,532461710,6190,6200,6200,6190,1418
|
|
20230621,151500,523670450,6200,6200,6200,6200,0
|
|
20230621,151400,523670450,6200,6180,6200,6180,610
|
|
20230621,151300,519900250,6180,6200,6200,6180,7
|
|
20230621,151200,519856890,6180,6160,6180,6160,2980
|
|
20230621,151100,501483600,6170,6190,6190,6170,2175
|
|
20230621,151000,488050750,6200,6190,6200,6190,315
|
|
20230621,150900,486098700,6190,6180,6190,6180,144
|
|
20230621,150800,485207390,6190,6190,6190,6180,14
|
|
20230621,150700,485120770,6190,6190,6190,6190,200
|
|
20230621,150600,483882770,6200,6200,6200,6200,0
|
|
20230621,150500,483882770,6200,6200,6200,6200,10
|
|
20230621,150400,483820770,6200,6200,6200,6200,100
|
|
20230621,150300,483200770,6200,6200,6200,6200,27
|
|
20230621,150200,483033370,6200,6220,6220,6190,581
|
|
20230621,150100,479428400,6200,6220,6220,6200,16
|
|
20230621,150000,479329140,6170,6170,6170,6170,0
|
|
20230621,145900,479329140,6170,6170,6170,6170,0
|
|
20230621,145800,479329140,6170,6170,6170,6170,0
|
|
20230621,145700,479329140,6170,6180,6180,6170,1654
|
|
20230621,145600,469122950,6170,6170,6170,6170,0
|
|
20230621,145500,469122950,6170,6170,6170,6170,0
|
|
20230621,145400,469122950,6170,6170,6170,6170,34
|
|
20230621,145300,468913170,6190,6200,6200,6190,227
|
|
20230621,145200,467507990,6220,6220,6220,6220,90
|
|
20230621,145100,466948190,6200,6200,6200,6200,0
|
|
20230621,145000,466948190,6200,6200,6200,6200,0
|
|
20230621,144900,466948190,6200,6200,6200,6200,0
|
|
20230621,144800,466948190,6200,6200,6200,6200,0
|
|
20230621,144700,466948190,6200,6190,6200,6180,2786
|
|
20230621,144600,449723890,6190,6190,6190,6190,0
|
|
20230621,144500,449723890,6190,6190,6220,6180,2761
|
|
20230621,144400,432635810,6220,6220,6220,6220,144
|
|
20230621,144300,431740130,6190,6190,6190,6190,0
|
|
20230621,144200,431740130,6190,6190,6190,6190,0
|
|
20230621,144100,431740130,6190,6200,6200,6190,1145
|
|
20230621,144000,424648210,6200,6200,6200,6200,200
|
|
20230621,143900,423408210,6200,6200,6200,6200,0
|
|
20230621,143800,423408210,6200,6200,6200,6200,50
|
|
20230621,143700,423098210,6200,6200,6200,6200,1579
|
|
20230621,143600,413308410,6220,6220,6220,6220,4
|
|
20230621,143500,413283530,6220,6220,6220,6220,0
|
|
20230621,143400,413283530,6220,6220,6230,6210,612
|
|
20230621,143300,409481180,6230,6230,6230,6230,2
|
|
20230621,143200,409468720,6220,6210,6220,6210,292
|
|
20230621,143100,407655370,6210,6210,6210,6210,0
|
|
20230621,143000,407655370,6210,6210,6210,6210,26
|
|
20230621,142900,407493910,6220,6220,6220,6220,1
|
|
20230621,142800,407487690,6220,6220,6220,6220,0
|
|
20230621,142700,407487690,6220,6220,6220,6220,0
|
|
20230621,142600,407487690,6220,6230,6230,6220,401
|
|
20230621,142500,404993460,6240,6240,6240,6240,1
|
|
20230621,142400,404987220,6240,6240,6240,6240,0
|
|
20230621,142300,404987220,6240,6240,6240,6240,50
|
|
20230621,142200,404675220,6240,6240,6240,6240,0
|
|
20230621,142100,404675220,6240,6240,6240,6240,102
|
|
20230621,142000,404038740,6220,6220,6220,6220,0
|
|
20230621,141900,404038740,6220,6220,6220,6220,0
|
|
20230621,141800,404038740,6220,6220,6220,6220,2142
|
|
20230621,141700,390715500,6220,6220,6220,6220,0
|
|
20230621,141600,390715500,6220,6220,6220,6220,5
|
|
20230621,141500,390684400,6220,6220,6220,6220,2
|
|
20230621,141400,390671960,6220,6210,6220,6210,11
|
|
20230621,141300,390603640,6210,6210,6210,6210,0
|
|
20230621,141200,390603640,6210,6210,6210,6210,200
|
|
20230621,141100,389361640,6220,6220,6220,6210,923
|
|
20230621,141000,383625310,6220,6220,6220,6220,52
|
|
20230621,140900,383301870,6210,6220,6220,6210,30
|
|
20230621,140800,383115280,6240,6240,6240,6240,0
|
|
20230621,140700,383115280,6240,6240,6240,6240,0
|
|
20230621,140600,383115280,6240,6240,6240,6240,0
|
|
20230621,140500,383115280,6240,6240,6240,6240,0
|
|
20230621,140400,383115280,6240,6240,6240,6240,0
|
|
20230621,140300,383115280,6240,6240,6240,6240,2
|
|
20230621,140200,383102800,6240,6240,6240,6240,0
|
|
20230621,140100,383102800,6240,6240,6240,6240,1
|
|
20230621,140000,383096560,6220,6220,6220,6220,356
|
|
20230621,135900,380882240,6270,6240,6270,6210,6747
|
|
20230621,135800,338894390,6270,6270,6270,6270,10
|
|
20230621,135700,338831690,6270,6270,6270,6270,1
|
|
20230621,135600,338825420,6240,6240,6240,6240,0
|
|
20230621,135500,338825420,6240,6250,6250,6240,650
|
|
20230621,135400,334769320,6270,6270,6270,6270,0
|
|
20230621,135300,334769320,6270,6270,6270,6270,0
|
|
20230621,135200,334769320,6270,6270,6270,6270,0
|
|
20230621,135100,334769320,6270,6270,6270,6270,1
|
|
20230621,135000,334763050,6250,6250,6250,6250,0
|
|
20230621,134900,334763050,6250,6250,6250,6250,0
|
|
20230621,134800,334763050,6250,6250,6250,6250,0
|
|
20230621,134700,334763050,6250,6250,6250,6250,174
|
|
20230621,134600,333675550,6250,6250,6250,6250,326
|
|
20230621,134500,331638050,6250,6250,6250,6250,0
|
|
20230621,134400,331638050,6250,6250,6250,6250,0
|
|
20230621,134300,331638050,6250,6250,6250,6250,354
|
|
20230621,134200,329425550,6250,6260,6260,6250,140
|
|
20230621,134100,328550050,6250,6250,6250,6250,100
|
|
20230621,134000,327925050,6260,6260,6260,6260,0
|
|
20230621,133900,327925050,6260,6260,6260,6260,1
|
|
20230621,133800,327918790,6250,6250,6250,6250,0
|
|
20230621,133700,327918790,6250,6250,6250,6250,50
|
|
20230621,133600,327606290,6260,6260,6260,6260,0
|
|
20230621,133500,327606290,6260,6260,6260,6260,88
|
|
20230621,133400,327055410,6260,6260,6260,6260,0
|
|
20230621,133300,327055410,6260,6260,6260,6260,1
|
|
20230621,133200,327049150,6250,6250,6250,6250,0
|
|
20230621,133100,327049150,6250,6250,6250,6250,25
|
|
20230621,133000,326892900,6260,6260,6260,6260,0
|
|
20230621,132900,326892900,6260,6260,6260,6260,1
|
|
20230621,132800,326886640,6230,6230,6230,6230,250
|
|
20230621,132700,325329140,6230,6240,6240,6230,653
|
|
20230621,132600,321254970,6250,6250,6250,6250,0
|
|
20230621,132500,321254970,6250,6250,6250,6250,0
|
|
20230621,132400,321254970,6250,6250,6250,6250,0
|
|
20230621,132300,321254970,6250,6250,6250,6250,132
|
|
20230621,132200,320429970,6260,6260,6260,6260,0
|
|
20230621,132100,320429970,6260,6260,6260,6260,0
|
|
20230621,132000,320429970,6260,6260,6260,6260,0
|
|
20230621,131900,320429970,6260,6260,6260,6260,250
|
|
20230621,131800,318864970,6260,6260,6260,6260,201
|
|
20230621,131700,317606710,6260,6260,6260,6260,3
|
|
20230621,131600,317587930,6260,6260,6260,6260,0
|
|
20230621,131500,317587930,6260,6260,6260,6260,2
|
|
20230621,131400,317575410,6250,6250,6250,6250,710
|
|
20230621,131300,313137910,6260,6260,6260,6260,0
|
|
20230621,131200,313137910,6260,6260,6260,6260,51
|
|
20230621,131100,312818650,6260,6260,6260,6260,2
|
|
20230621,131000,312806130,6270,6250,6270,6250,552
|
|
20230621,130900,309346090,6270,6270,6270,6270,79
|
|
20230621,130800,308850760,6260,6260,6260,6260,0
|
|
20230621,130700,308850760,6260,6260,6260,6260,0
|
|
20230621,130600,308850760,6260,6260,6260,6260,0
|
|
20230621,130500,308850760,6260,6260,6260,6260,0
|
|
20230621,130400,308850760,6260,6260,6260,6260,321
|
|
20230621,130300,306841300,6260,6260,6260,6260,0
|
|
20230621,130200,306841300,6260,6260,6260,6260,0
|
|
20230621,130100,306841300,6260,6260,6260,6260,20
|
|
20230621,130000,306716100,6250,6250,6250,6250,82
|
|
20230621,125900,306203600,6250,6250,6250,6250,0
|
|
20230621,125800,306203600,6250,6250,6250,6250,0
|
|
20230621,125700,306203600,6250,6250,6250,6250,0
|
|
20230621,125600,306203600,6250,6260,6270,6250,31
|
|
20230621,125500,306009290,6250,6250,6250,6250,0
|
|
20230621,125400,306009290,6250,6250,6250,6250,0
|
|
20230621,125300,306009290,6250,6250,6250,6250,0
|
|
20230621,125200,306009290,6250,6250,6250,6250,40
|
|
20230621,125100,305759290,6250,6250,6250,6250,1000
|
|
20230621,125000,299509290,6250,6270,6270,6250,15
|
|
20230621,124900,299415520,6250,6260,6270,6250,85
|
|
20230621,124800,298884090,6250,6250,6250,6250,16
|
|
20230621,124700,298784090,6260,6260,6260,6260,0
|
|
20230621,124600,298784090,6260,6260,6260,6260,100
|
|
20230621,124500,298158090,6240,6250,6250,6240,1000
|
|
20230621,124400,291912320,6260,6260,6260,6260,0
|
|
20230621,124300,291912320,6260,6260,6260,6260,201
|
|
20230621,124200,290654060,6260,6260,6260,6260,90
|
|
20230621,124100,290090660,6250,6250,6250,6250,1
|
|
20230621,124000,290084410,6250,6250,6250,6250,0
|
|
20230621,123900,290084410,6250,6250,6250,6250,0
|
|
20230621,123800,290084410,6250,6250,6250,6250,90
|
|
20230621,123700,289521910,6270,6270,6270,6270,0
|
|
20230621,123600,289521910,6270,6270,6270,6270,318
|
|
20230621,123500,287528050,6250,6250,6250,6250,21
|
|
20230621,123400,287396800,6250,6260,6260,6250,169
|
|
20230621,123300,286339530,6260,6260,6260,6260,0
|
|
20230621,123200,286339530,6260,6260,6260,6260,0
|
|
20230621,123100,286339530,6260,6260,6260,6260,0
|
|
20230621,123000,286339530,6260,6260,6260,6260,0
|
|
20230621,122900,286339530,6260,6260,6260,6260,0
|
|
20230621,122800,286339530,6260,6260,6260,6260,0
|
|
20230621,122700,286339530,6260,6260,6260,6260,0
|
|
20230621,122600,286339530,6260,6260,6260,6260,0
|
|
20230621,122500,286339530,6260,6280,6280,6260,3799
|
|
20230621,122400,262532940,6280,6300,6300,6280,11
|
|
20230621,122300,262463840,6290,6290,6290,6290,375
|
|
20230621,122200,260105090,6300,6300,6300,6300,0
|
|
20230621,122100,260105090,6300,6290,6300,6290,100
|
|
20230621,122000,259475680,6260,6260,6260,6260,0
|
|
20230621,121900,259475680,6260,6260,6260,6260,0
|
|
20230621,121800,259475680,6260,6260,6260,6260,0
|
|
20230621,121700,259475680,6260,6260,6260,6260,0
|
|
20230621,121600,259475680,6260,6260,6260,6260,61
|
|
20230621,121500,259093820,6260,6260,6260,6260,0
|
|
20230621,121400,259093820,6260,6260,6260,6260,0
|
|
20230621,121300,259093820,6260,6260,6260,6260,385
|
|
20230621,121200,256683720,6300,6300,6300,6300,2
|
|
20230621,121100,256671120,6300,6300,6300,6300,0
|
|
20230621,121000,256671120,6300,6300,6300,6300,1
|
|
20230621,120900,256664820,6300,6300,6300,6300,0
|
|
20230621,120800,256664820,6300,6300,6300,6300,0
|
|
20230621,120700,256664820,6300,6300,6300,6300,0
|
|
20230621,120600,256664820,6300,6300,6300,6300,0
|
|
20230621,120500,256664820,6300,6300,6300,6300,0
|
|
20230621,120400,256664820,6300,6300,6300,6300,0
|
|
20230621,120300,256664820,6300,6300,6300,6300,0
|
|
20230621,120200,256664820,6300,6300,6300,6300,0
|
|
20230621,120100,256664820,6300,6300,6300,6300,1
|
|
20230621,120000,256658520,6260,6260,6260,6260,0
|
|
20230621,115900,256658520,6260,6260,6260,6260,0
|
|
20230621,115800,256658520,6260,6260,6260,6260,45
|
|
20230621,115700,256376820,6270,6270,6270,6270,0
|
|
20230621,115600,256376820,6270,6270,6270,6270,5
|
|
20230621,115500,256345470,6300,6300,6300,6300,0
|
|
20230621,115400,256345470,6300,6300,6300,6300,0
|
|
20230621,115300,256345470,6300,6300,6300,6300,0
|
|
20230621,115200,256345470,6300,6260,6300,6260,1710
|
|
20230621,115100,245631370,6260,6260,6260,6260,794
|
|
20230621,115000,240660930,6260,6260,6260,6260,4
|
|
20230621,114900,240635890,6250,6250,6250,6250,0
|
|
20230621,114800,240635890,6250,6250,6250,6250,100
|
|
20230621,114700,240010890,6240,6240,6240,6240,0
|
|
20230621,114600,240010890,6240,6240,6240,6240,0
|
|
20230621,114500,240010890,6240,6240,6240,6240,0
|
|
20230621,114400,240010890,6240,6240,6240,6240,0
|
|
20230621,114300,240010890,6240,6240,6240,6240,0
|
|
20230621,114200,240010890,6240,6240,6240,6240,50
|
|
20230621,114100,239698890,6240,6240,6240,6240,0
|
|
20230621,114000,239698890,6240,6240,6240,6240,30
|
|
20230621,113900,239511690,6240,6240,6240,6240,0
|
|
20230621,113800,239511690,6240,6240,6240,6240,0
|
|
20230621,113700,239511690,6240,6240,6240,6240,399
|
|
20230621,113600,237021930,6240,6240,6240,6240,0
|
|
20230621,113500,237021930,6240,6240,6240,6240,0
|
|
20230621,113400,237021930,6240,6240,6240,6240,0
|
|
20230621,113300,237021930,6240,6250,6250,6240,2357
|
|
20230621,113200,222293740,6260,6260,6260,6260,792
|
|
20230621,113100,217335820,6260,6260,6260,6260,15
|
|
20230621,113000,217241920,6260,6260,6260,6260,0
|
|
20230621,112900,217241920,6260,6260,6260,6260,0
|
|
20230621,112800,217241920,6260,6260,6260,6260,6
|
|
20230621,112700,217204360,6250,6250,6250,6250,0
|
|
20230621,112600,217204360,6250,6250,6250,6250,0
|
|
20230621,112500,217204360,6250,6250,6250,6250,0
|
|
20230621,112400,217204360,6250,6250,6250,6250,0
|
|
20230621,112300,217204360,6250,6250,6250,6250,200
|
|
20230621,112200,215954360,6260,6260,6260,6260,0
|
|
20230621,112100,215954360,6260,6260,6260,6260,0
|
|
20230621,112000,215954360,6260,6260,6260,6260,40
|
|
20230621,111900,215703960,6250,6250,6250,6250,0
|
|
20230621,111800,215703960,6250,6250,6250,6250,0
|
|
20230621,111700,215703960,6250,6250,6250,6250,0
|
|
20230621,111600,215703960,6250,6250,6250,6250,460
|
|
20230621,111500,212828960,6260,6260,6260,6260,0
|
|
20230621,111400,212828960,6260,6260,6260,6260,203
|
|
20230621,111300,211558180,6300,6300,6300,6300,0
|
|
20230621,111200,211558180,6300,6300,6300,6300,0
|
|
20230621,111100,211558180,6300,6300,6300,6300,0
|
|
20230621,111000,211558180,6300,6300,6300,6300,0
|
|
20230621,110900,211558180,6300,6300,6300,6300,55
|
|
20230621,110800,211211680,6300,6280,6300,6280,101
|
|
20230621,110700,210575940,6270,6270,6270,6270,0
|
|
20230621,110600,210575940,6270,6270,6270,6270,16
|
|
20230621,110500,210475620,6270,6270,6270,6270,0
|
|
20230621,110400,210475620,6270,6270,6270,6270,0
|
|
20230621,110300,210475620,6270,6270,6270,6270,0
|
|
20230621,110200,210475620,6270,6270,6270,6270,0
|
|
20230621,110100,210475620,6270,6270,6270,6270,0
|
|
20230621,110000,210475620,6270,6270,6270,6270,0
|
|
20230621,105900,210475620,6270,6270,6270,6270,0
|
|
20230621,105800,210475620,6270,6270,6270,6270,0
|
|
20230621,105700,210475620,6270,6270,6270,6270,0
|
|
20230621,105600,210475620,6270,6270,6270,6270,0
|
|
20230621,105500,210475620,6270,6260,6270,6260,200
|
|
20230621,105400,209221800,6250,6250,6250,6250,0
|
|
20230621,105300,209221800,6250,6250,6250,6250,0
|
|
20230621,105200,209221800,6250,6250,6250,6250,0
|
|
20230621,105100,209221800,6250,6250,6250,6250,1
|
|
20230621,105000,209215550,6260,6260,6260,6260,10
|
|
20230621,104900,209152950,6260,6260,6260,6260,0
|
|
20230621,104800,209152950,6260,6260,6260,6260,15
|
|
20230621,104700,209059050,6260,6260,6260,6260,0
|
|
20230621,104600,209059050,6260,6260,6260,6260,1
|
|
20230621,104500,209052790,6230,6250,6250,6230,66
|
|
20230621,104400,208641090,6250,6250,6250,6250,2
|
|
20230621,104300,208628590,6260,6260,6260,6260,10
|
|
20230621,104200,208565990,6260,6260,6260,6260,10
|
|
20230621,104100,208503390,6260,6260,6260,6260,1
|
|
20230621,104000,208497130,6230,6230,6230,6230,0
|
|
20230621,103900,208497130,6230,6230,6230,6230,0
|
|
20230621,103800,208497130,6230,6230,6230,6230,309
|
|
20230621,103700,206572060,6230,6230,6230,6230,0
|
|
20230621,103600,206572060,6230,6230,6230,6230,0
|
|
20230621,103500,206572060,6230,6240,6240,6230,1000
|
|
20230621,103400,200339060,6260,6260,6260,6260,0
|
|
20230621,103300,200339060,6260,6260,6260,6260,0
|
|
20230621,103200,200339060,6260,6260,6260,6260,0
|
|
20230621,103100,200339060,6260,6260,6260,6260,4
|
|
20230621,103000,200314020,6260,6260,6260,6260,121
|
|
20230621,102900,199556560,6240,6240,6240,6240,10
|
|
20230621,102800,199494160,6240,6240,6240,6240,0
|
|
20230621,102700,199494160,6240,6240,6240,6240,122
|
|
20230621,102600,198732880,6240,6240,6240,6240,1
|
|
20230621,102500,198726640,6240,6240,6240,6240,40
|
|
20230621,102400,198477040,6240,6240,6240,6240,302
|
|
20230621,102300,196592560,6240,6240,6240,6240,100
|
|
20230621,102200,195968560,6240,6240,6240,6240,0
|
|
20230621,102100,195968560,6240,6250,6260,6240,1711
|
|
20230621,102000,185287090,6280,6280,6280,6280,100
|
|
20230621,101900,184659090,6280,6280,6280,6280,3
|
|
20230621,101800,184640250,6280,6270,6280,6270,300
|
|
20230621,101700,182758020,6280,6280,6280,6280,0
|
|
20230621,101600,182758020,6280,6280,6280,6280,0
|
|
20230621,101500,182758020,6280,6280,6280,6280,0
|
|
20230621,101400,182758020,6280,6280,6280,6280,0
|
|
20230621,101300,182758020,6280,6280,6280,6280,0
|
|
20230621,101200,182758020,6280,6280,6280,6280,0
|
|
20230621,101100,182758020,6280,6240,6280,6240,586
|
|
20230621,101000,179101340,6270,6270,6270,6270,0
|
|
20230621,100900,179101340,6270,6270,6270,6270,2343
|
|
20230621,100800,164410730,6280,6290,6290,6280,185
|
|
20230621,100700,163248920,6280,6270,6280,6270,709
|
|
20230621,100600,158802970,6280,6270,6280,6270,2001
|
|
20230621,100500,146244450,6240,6240,6240,6240,0
|
|
20230621,100400,146244450,6240,6240,6240,6240,195
|
|
20230621,100300,145027650,6240,6250,6250,6240,304
|
|
20230621,100200,143130650,6240,6240,6240,6240,340
|
|
20230621,100100,141009050,6250,6250,6250,6250,708
|
|
20230621,100000,136584050,6250,6250,6250,6250,0
|
|
20230621,095900,136584050,6250,6250,6250,6250,0
|
|
20230621,095800,136584050,6250,6250,6250,6250,0
|
|
20230621,095700,136584050,6250,6250,6250,6250,0
|
|
20230621,095600,136584050,6250,6250,6250,6250,1
|
|
20230621,095500,136577800,6270,6270,6270,6220,335
|
|
20230621,095400,134493500,6220,6240,6240,6220,1500
|
|
20230621,095300,125153130,6240,6240,6240,6240,0
|
|
20230621,095200,125153130,6240,6240,6240,6240,250
|
|
20230621,095100,123593130,6270,6270,6270,6270,0
|
|
20230621,095000,123593130,6270,6270,6270,6270,1615
|
|
20230621,094900,113467080,6270,6240,6270,6220,2220
|
|
20230621,094800,99636930,6270,6250,6270,6240,157
|
|
20230621,094700,98656620,6270,6270,6270,6270,0
|
|
20230621,094600,98656620,6270,6270,6270,6270,0
|
|
20230621,094500,98656620,6270,6250,6270,6250,335
|
|
20230621,094400,96562810,6270,6270,6270,6270,5
|
|
20230621,094300,96531460,6250,6250,6250,6250,0
|
|
20230621,094200,96531460,6250,6250,6250,6250,28
|
|
20230621,094100,96356460,6250,6250,6250,6250,0
|
|
20230621,094000,96356460,6250,6230,6250,6230,580
|
|
20230621,093900,92742860,6240,6250,6250,6240,1500
|
|
20230621,093800,83379560,6280,6280,6280,6280,0
|
|
20230621,093700,83379560,6280,6280,6280,6280,0
|
|
20230621,093600,83379560,6280,6280,6280,6280,6
|
|
20230621,093500,83341880,6240,6260,6260,6240,200
|
|
20230621,093400,82091730,6280,6280,6280,6280,11
|
|
20230621,093300,82022650,6280,6280,6280,6280,1
|
|
20230621,093200,82016370,6280,6280,6280,6280,10
|
|
20230621,093100,81953570,6280,6270,6280,6270,20
|
|
20230621,093000,81828150,6280,6280,6280,6280,0
|
|
20230621,092900,81828150,6280,6280,6280,6280,4
|
|
20230621,092800,81803030,6270,6270,6270,6270,20
|
|
20230621,092700,81677630,6280,6270,6280,6270,471
|
|
20230621,092600,78724420,6270,6220,6270,6220,527
|
|
20230621,092500,75441940,6220,6260,6260,6220,4810
|
|
20230621,092400,45438700,6270,6290,6290,6270,1762
|
|
20230621,092300,34371680,6290,6300,6300,6290,424
|
|
20230621,092200,31700680,6300,6310,6310,6280,2277
|
|
20230621,092100,17372730,6320,6320,6320,6320,2
|
|
20230621,092000,17360090,6330,6330,6330,6330,236
|
|
20230621,091900,15866210,6360,6360,6360,6360,0
|
|
20230621,091800,15866210,6360,6360,6360,6360,0
|
|
20230621,091700,15866210,6360,6360,6360,6360,2
|
|
20230621,091600,15853490,6340,6340,6370,6340,46
|
|
20230621,091500,15561550,6340,6340,6340,6340,15
|
|
20230621,091400,15466450,6340,6340,6340,6340,79
|
|
20230621,091300,14965590,6340,6310,6340,6310,141
|
|
20230621,091200,14075730,6340,6340,6340,6340,1
|
|
20230621,091100,14069390,6300,6300,6300,6300,0
|
|
20230621,091000,14069390,6300,6340,6340,6300,1132
|
|
20230621,090900,6918200,6340,6340,6340,6340,0
|
|
20230621,090800,6918200,6340,6340,6350,6340,102
|
|
20230621,090700,6271500,6330,6330,6330,6330,201
|
|
20230621,090600,4999170,6370,6370,6370,6370,0
|
|
20230621,090500,4999170,6370,6370,6370,6370,0
|
|
20230621,090400,4999170,6370,6370,6370,6370,1
|
|
20230621,090300,4992800,6370,6330,6370,6320,233
|
|
20230621,090200,3511960,6340,6370,6370,6340,21
|
|
20230621,090100,3378220,6370,6350,6370,6350,17
|
|
20230621,090000,3270250,6350,6350,6350,6350,515
|