901 lines
45 KiB
CSV
901 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,235700,21175945480,2360,2360,2360,2360,0
|
|
20230621,235600,21175945480,2360,2360,2360,2360,0
|
|
20230621,235500,21175945480,2360,2360,2360,2360,0
|
|
20230621,235400,21175945480,2360,2360,2360,2360,0
|
|
20230621,235300,21175945480,2360,2360,2360,2360,0
|
|
20230621,235200,21175945480,2360,2360,2360,2360,0
|
|
20230621,235100,21175945480,2360,2360,2360,2360,0
|
|
20230621,235000,21175945480,2360,2360,2360,2360,0
|
|
20230621,234900,21175945480,2360,2360,2360,2360,0
|
|
20230621,234800,21175945480,2360,2360,2360,2360,0
|
|
20230621,234700,21175945480,2360,2360,2360,2360,0
|
|
20230621,234600,21175945480,2360,2360,2360,2360,0
|
|
20230621,234500,21175945480,2360,2360,2360,2360,0
|
|
20230621,234400,21175945480,2360,2360,2360,2360,0
|
|
20230621,234300,21175945480,2360,2360,2360,2360,0
|
|
20230621,234200,21175945480,2360,2360,2360,2360,0
|
|
20230621,234100,21175945480,2360,2360,2360,2360,0
|
|
20230621,234000,21175945480,2360,2360,2360,2360,0
|
|
20230621,233900,21175945480,2360,2360,2360,2360,0
|
|
20230621,233800,21175945480,2360,2360,2360,2360,0
|
|
20230621,233700,21175945480,2360,2360,2360,2360,0
|
|
20230621,233600,21175945480,2360,2360,2360,2360,0
|
|
20230621,233500,21175945480,2360,2360,2360,2360,0
|
|
20230621,233400,21175945480,2360,2360,2360,2360,0
|
|
20230621,233300,21175945480,2360,2360,2360,2360,0
|
|
20230621,233200,21175945480,2360,2360,2360,2360,0
|
|
20230621,233100,21175945480,2360,2360,2360,2360,0
|
|
20230621,233000,21175945480,2360,2360,2360,2360,0
|
|
20230621,232900,21175945480,2360,2360,2360,2360,0
|
|
20230621,232800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,232700,21175945480,2360,2360,2360,2360,0
|
|
20230621,232600,21175945480,2360,2360,2360,2360,0
|
|
20230621,232500,21175945480,2360,2360,2360,2360,0
|
|
20230621,232400,21175945480,2360,2360,2360,2360,0
|
|
20230621,232300,21175945480,2360,2360,2360,2360,0
|
|
20230621,232200,21175945480,2360,2360,2360,2360,0
|
|
20230621,232100,21175945480,2360,2360,2360,2360,0
|
|
20230621,232000,21175945480,2360,2360,2360,2360,0
|
|
20230621,231900,21175945480,2360,2360,2360,2360,0
|
|
20230621,231800,21175945480,2360,2360,2360,2360,0
|
|
20230621,231700,21175945480,2360,2360,2360,2360,0
|
|
20230621,231600,21175945480,2360,2360,2360,2360,0
|
|
20230621,231500,21175945480,2360,2360,2360,2360,0
|
|
20230621,231400,21175945480,2360,2360,2360,2360,0
|
|
20230621,231300,21175945480,2360,2360,2360,2360,0
|
|
20230621,231200,21175945480,2360,2360,2360,2360,0
|
|
20230621,231100,21175945480,2360,2360,2360,2360,0
|
|
20230621,231000,21175945480,2360,2360,2360,2360,0
|
|
20230621,230900,21175945480,2360,2360,2360,2360,0
|
|
20230621,230800,21175945480,2360,2360,2360,2360,0
|
|
20230621,230700,21175945480,2360,2360,2360,2360,0
|
|
20230621,230600,21175945480,2360,2360,2360,2360,0
|
|
20230621,230500,21175945480,2360,2360,2360,2360,0
|
|
20230621,230400,21175945480,2360,2360,2360,2360,0
|
|
20230621,230300,21175945480,2360,2360,2360,2360,0
|
|
20230621,230200,21175945480,2360,2360,2360,2360,0
|
|
20230621,230100,21175945480,2360,2360,2360,2360,0
|
|
20230621,230000,21175945480,2360,2360,2360,2360,0
|
|
20230621,225900,21175945480,2360,2360,2360,2360,0
|
|
20230621,225800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,225700,21175945480,2360,2360,2360,2360,0
|
|
20230621,225600,21175945480,2360,2360,2360,2360,0
|
|
20230621,225500,21175945480,2360,2360,2360,2360,0
|
|
20230621,225400,21175945480,2360,2360,2360,2360,0
|
|
20230621,225300,21175945480,2360,2360,2360,2360,0
|
|
20230621,225200,21175945480,2360,2360,2360,2360,0
|
|
20230621,225100,21175945480,2360,2360,2360,2360,0
|
|
20230621,225000,21175945480,2360,2360,2360,2360,0
|
|
20230621,224900,21175945480,2360,2360,2360,2360,0
|
|
20230621,224800,21175945480,2360,2360,2360,2360,0
|
|
20230621,224700,21175945480,2360,2360,2360,2360,0
|
|
20230621,224600,21175945480,2360,2360,2360,2360,0
|
|
20230621,224500,21175945480,2360,2360,2360,2360,0
|
|
20230621,224400,21175945480,2360,2360,2360,2360,0
|
|
20230621,224300,21175945480,2360,2360,2360,2360,0
|
|
20230621,224200,21175945480,2360,2360,2360,2360,0
|
|
20230621,224100,21175945480,2360,2360,2360,2360,0
|
|
20230621,224000,21175945480,2360,2360,2360,2360,0
|
|
20230621,223900,21175945480,2360,2360,2360,2360,0
|
|
20230621,223800,21175945480,2360,2360,2360,2360,0
|
|
20230621,223700,21175945480,2360,2360,2360,2360,0
|
|
20230621,223600,21175945480,2360,2360,2360,2360,0
|
|
20230621,223500,21175945480,2360,2360,2360,2360,0
|
|
20230621,223400,21175945480,2360,2360,2360,2360,0
|
|
20230621,223300,21175945480,2360,2360,2360,2360,0
|
|
20230621,223200,21175945480,2360,2360,2360,2360,0
|
|
20230621,223100,21175945480,2360,2360,2360,2360,0
|
|
20230621,223000,21175945480,2360,2360,2360,2360,0
|
|
20230621,222900,21175945480,2360,2360,2360,2360,0
|
|
20230621,222800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,222700,21175945480,2360,2360,2360,2360,0
|
|
20230621,222600,21175945480,2360,2360,2360,2360,0
|
|
20230621,222500,21175945480,2360,2360,2360,2360,0
|
|
20230621,222400,21175945480,2360,2360,2360,2360,0
|
|
20230621,222300,21175945480,2360,2360,2360,2360,0
|
|
20230621,222200,21175945480,2360,2360,2360,2360,0
|
|
20230621,222100,21175945480,2360,2360,2360,2360,0
|
|
20230621,222000,21175945480,2360,2360,2360,2360,0
|
|
20230621,221900,21175945480,2360,2360,2360,2360,0
|
|
20230621,221800,21175945480,2360,2360,2360,2360,0
|
|
20230621,221700,21175945480,2360,2360,2360,2360,0
|
|
20230621,221600,21175945480,2360,2360,2360,2360,0
|
|
20230621,221500,21175945480,2360,2360,2360,2360,0
|
|
20230621,221400,21175945480,2360,2360,2360,2360,0
|
|
20230621,221300,21175945480,2360,2360,2360,2360,0
|
|
20230621,221200,21175945480,2360,2360,2360,2360,0
|
|
20230621,221100,21175945480,2360,2360,2360,2360,0
|
|
20230621,221000,21175945480,2360,2360,2360,2360,0
|
|
20230621,220900,21175945480,2360,2360,2360,2360,0
|
|
20230621,220800,21175945480,2360,2360,2360,2360,0
|
|
20230621,220700,21175945480,2360,2360,2360,2360,0
|
|
20230621,220600,21175945480,2360,2360,2360,2360,0
|
|
20230621,220500,21175945480,2360,2360,2360,2360,0
|
|
20230621,220400,21175945480,2360,2360,2360,2360,0
|
|
20230621,220300,21175945480,2360,2360,2360,2360,0
|
|
20230621,220200,21175945480,2360,2360,2360,2360,0
|
|
20230621,220100,21175945480,2360,2360,2360,2360,0
|
|
20230621,220000,21175945480,2360,2360,2360,2360,0
|
|
20230621,215900,21175945480,2360,2360,2360,2360,0
|
|
20230621,215800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,215700,21175945480,2360,2360,2360,2360,0
|
|
20230621,215600,21175945480,2360,2360,2360,2360,0
|
|
20230621,215500,21175945480,2360,2360,2360,2360,0
|
|
20230621,215400,21175945480,2360,2360,2360,2360,0
|
|
20230621,215300,21175945480,2360,2360,2360,2360,0
|
|
20230621,215200,21175945480,2360,2360,2360,2360,0
|
|
20230621,215100,21175945480,2360,2360,2360,2360,0
|
|
20230621,215000,21175945480,2360,2360,2360,2360,0
|
|
20230621,214900,21175945480,2360,2360,2360,2360,0
|
|
20230621,214800,21175945480,2360,2360,2360,2360,0
|
|
20230621,214700,21175945480,2360,2360,2360,2360,0
|
|
20230621,214600,21175945480,2360,2360,2360,2360,0
|
|
20230621,214500,21175945480,2360,2360,2360,2360,0
|
|
20230621,214400,21175945480,2360,2360,2360,2360,0
|
|
20230621,214300,21175945480,2360,2360,2360,2360,0
|
|
20230621,214200,21175945480,2360,2360,2360,2360,0
|
|
20230621,214100,21175945480,2360,2360,2360,2360,0
|
|
20230621,214000,21175945480,2360,2360,2360,2360,0
|
|
20230621,213900,21175945480,2360,2360,2360,2360,0
|
|
20230621,213800,21175945480,2360,2360,2360,2360,0
|
|
20230621,213700,21175945480,2360,2360,2360,2360,0
|
|
20230621,213600,21175945480,2360,2360,2360,2360,0
|
|
20230621,213500,21175945480,2360,2360,2360,2360,0
|
|
20230621,213400,21175945480,2360,2360,2360,2360,0
|
|
20230621,213300,21175945480,2360,2360,2360,2360,0
|
|
20230621,213200,21175945480,2360,2360,2360,2360,0
|
|
20230621,213100,21175945480,2360,2360,2360,2360,0
|
|
20230621,213000,21175945480,2360,2360,2360,2360,0
|
|
20230621,212900,21175945480,2360,2360,2360,2360,0
|
|
20230621,212800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,212700,21175945480,2360,2360,2360,2360,0
|
|
20230621,212600,21175945480,2360,2360,2360,2360,0
|
|
20230621,212500,21175945480,2360,2360,2360,2360,0
|
|
20230621,212400,21175945480,2360,2360,2360,2360,0
|
|
20230621,212300,21175945480,2360,2360,2360,2360,0
|
|
20230621,212200,21175945480,2360,2360,2360,2360,0
|
|
20230621,212100,21175945480,2360,2360,2360,2360,0
|
|
20230621,212000,21175945480,2360,2360,2360,2360,0
|
|
20230621,211900,21175945480,2360,2360,2360,2360,0
|
|
20230621,211800,21175945480,2360,2360,2360,2360,0
|
|
20230621,211700,21175945480,2360,2360,2360,2360,0
|
|
20230621,211600,21175945480,2360,2360,2360,2360,0
|
|
20230621,211500,21175945480,2360,2360,2360,2360,0
|
|
20230621,211400,21175945480,2360,2360,2360,2360,0
|
|
20230621,211300,21175945480,2360,2360,2360,2360,0
|
|
20230621,211200,21175945480,2360,2360,2360,2360,0
|
|
20230621,211100,21175945480,2360,2360,2360,2360,0
|
|
20230621,211000,21175945480,2360,2360,2360,2360,0
|
|
20230621,210900,21175945480,2360,2360,2360,2360,0
|
|
20230621,210800,21175945480,2360,2360,2360,2360,0
|
|
20230621,210700,21175945480,2360,2360,2360,2360,0
|
|
20230621,210600,21175945480,2360,2360,2360,2360,0
|
|
20230621,210500,21175945480,2360,2360,2360,2360,0
|
|
20230621,210400,21175945480,2360,2360,2360,2360,0
|
|
20230621,210300,21175945480,2360,2360,2360,2360,0
|
|
20230621,210200,21175945480,2360,2360,2360,2360,0
|
|
20230621,210100,21175945480,2360,2360,2360,2360,0
|
|
20230621,210000,21175945480,2360,2360,2360,2360,0
|
|
20230621,205900,21175945480,2360,2360,2360,2360,0
|
|
20230621,205800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,205700,21175945480,2360,2360,2360,2360,0
|
|
20230621,205600,21175945480,2360,2360,2360,2360,0
|
|
20230621,205500,21175945480,2360,2360,2360,2360,0
|
|
20230621,205400,21175945480,2360,2360,2360,2360,0
|
|
20230621,205300,21175945480,2360,2360,2360,2360,0
|
|
20230621,205200,21175945480,2360,2360,2360,2360,0
|
|
20230621,205100,21175945480,2360,2360,2360,2360,0
|
|
20230621,205000,21175945480,2360,2360,2360,2360,0
|
|
20230621,204900,21175945480,2360,2360,2360,2360,0
|
|
20230621,204800,21175945480,2360,2360,2360,2360,0
|
|
20230621,204700,21175945480,2360,2360,2360,2360,0
|
|
20230621,204600,21175945480,2360,2360,2360,2360,0
|
|
20230621,204500,21175945480,2360,2360,2360,2360,0
|
|
20230621,204400,21175945480,2360,2360,2360,2360,0
|
|
20230621,204300,21175945480,2360,2360,2360,2360,0
|
|
20230621,204200,21175945480,2360,2360,2360,2360,0
|
|
20230621,204100,21175945480,2360,2360,2360,2360,0
|
|
20230621,204000,21175945480,2360,2360,2360,2360,0
|
|
20230621,203900,21175945480,2360,2360,2360,2360,0
|
|
20230621,203800,21175945480,2360,2360,2360,2360,0
|
|
20230621,203700,21175945480,2360,2360,2360,2360,0
|
|
20230621,203600,21175945480,2360,2360,2360,2360,0
|
|
20230621,203500,21175945480,2360,2360,2360,2360,0
|
|
20230621,203400,21175945480,2360,2360,2360,2360,0
|
|
20230621,203300,21175945480,2360,2360,2360,2360,0
|
|
20230621,203200,21175945480,2360,2360,2360,2360,0
|
|
20230621,203100,21175945480,2360,2360,2360,2360,0
|
|
20230621,203000,21175945480,2360,2360,2360,2360,0
|
|
20230621,202900,21175945480,2360,2360,2360,2360,0
|
|
20230621,202800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,202700,21175945480,2360,2360,2360,2360,0
|
|
20230621,202600,21175945480,2360,2360,2360,2360,0
|
|
20230621,202500,21175945480,2360,2360,2360,2360,0
|
|
20230621,202400,21175945480,2360,2360,2360,2360,0
|
|
20230621,202300,21175945480,2360,2360,2360,2360,0
|
|
20230621,202200,21175945480,2360,2360,2360,2360,0
|
|
20230621,202100,21175945480,2360,2360,2360,2360,0
|
|
20230621,202000,21175945480,2360,2360,2360,2360,0
|
|
20230621,201900,21175945480,2360,2360,2360,2360,0
|
|
20230621,201800,21175945480,2360,2360,2360,2360,0
|
|
20230621,201700,21175945480,2360,2360,2360,2360,0
|
|
20230621,201600,21175945480,2360,2360,2360,2360,0
|
|
20230621,201500,21175945480,2360,2360,2360,2360,0
|
|
20230621,201400,21175945480,2360,2360,2360,2360,0
|
|
20230621,201300,21175945480,2360,2360,2360,2360,0
|
|
20230621,201200,21175945480,2360,2360,2360,2360,0
|
|
20230621,201100,21175945480,2360,2360,2360,2360,0
|
|
20230621,201000,21175945480,2360,2360,2360,2360,0
|
|
20230621,200900,21175945480,2360,2360,2360,2360,0
|
|
20230621,200800,21175945480,2360,2360,2360,2360,0
|
|
20230621,200700,21175945480,2360,2360,2360,2360,0
|
|
20230621,200600,21175945480,2360,2360,2360,2360,0
|
|
20230621,200500,21175945480,2360,2360,2360,2360,0
|
|
20230621,200400,21175945480,2360,2360,2360,2360,0
|
|
20230621,200300,21175945480,2360,2360,2360,2360,0
|
|
20230621,200200,21175945480,2360,2360,2360,2360,0
|
|
20230621,200100,21175945480,2360,2360,2360,2360,0
|
|
20230621,200000,21175945480,2360,2360,2360,2360,0
|
|
20230621,195900,21175945480,2360,2360,2360,2360,0
|
|
20230621,195800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,195700,21175945480,2360,2360,2360,2360,0
|
|
20230621,195600,21175945480,2360,2360,2360,2360,0
|
|
20230621,195500,21175945480,2360,2360,2360,2360,0
|
|
20230621,195400,21175945480,2360,2360,2360,2360,0
|
|
20230621,195300,21175945480,2360,2360,2360,2360,0
|
|
20230621,195200,21175945480,2360,2360,2360,2360,0
|
|
20230621,195100,21175945480,2360,2360,2360,2360,0
|
|
20230621,195000,21175945480,2360,2360,2360,2360,0
|
|
20230621,194900,21175945480,2360,2360,2360,2360,0
|
|
20230621,194800,21175945480,2360,2360,2360,2360,0
|
|
20230621,194700,21175945480,2360,2360,2360,2360,0
|
|
20230621,194600,21175945480,2360,2360,2360,2360,0
|
|
20230621,194500,21175945480,2360,2360,2360,2360,0
|
|
20230621,194400,21175945480,2360,2360,2360,2360,0
|
|
20230621,194300,21175945480,2360,2360,2360,2360,0
|
|
20230621,194200,21175945480,2360,2360,2360,2360,0
|
|
20230621,194100,21175945480,2360,2360,2360,2360,0
|
|
20230621,194000,21175945480,2360,2360,2360,2360,0
|
|
20230621,193900,21175945480,2360,2360,2360,2360,0
|
|
20230621,193800,21175945480,2360,2360,2360,2360,0
|
|
20230621,193700,21175945480,2360,2360,2360,2360,0
|
|
20230621,193600,21175945480,2360,2360,2360,2360,0
|
|
20230621,193500,21175945480,2360,2360,2360,2360,0
|
|
20230621,193400,21175945480,2360,2360,2360,2360,0
|
|
20230621,193300,21175945480,2360,2360,2360,2360,0
|
|
20230621,193200,21175945480,2360,2360,2360,2360,0
|
|
20230621,193100,21175945480,2360,2360,2360,2360,0
|
|
20230621,193000,21175945480,2360,2360,2360,2360,0
|
|
20230621,192900,21175945480,2360,2360,2360,2360,0
|
|
20230621,192800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,192700,21175945480,2360,2360,2360,2360,0
|
|
20230621,192600,21175945480,2360,2360,2360,2360,0
|
|
20230621,192500,21175945480,2360,2360,2360,2360,0
|
|
20230621,192400,21175945480,2360,2360,2360,2360,0
|
|
20230621,192300,21175945480,2360,2360,2360,2360,0
|
|
20230621,192200,21175945480,2360,2360,2360,2360,0
|
|
20230621,192100,21175945480,2360,2360,2360,2360,0
|
|
20230621,192000,21175945480,2360,2360,2360,2360,0
|
|
20230621,191900,21175945480,2360,2360,2360,2360,0
|
|
20230621,191800,21175945480,2360,2360,2360,2360,0
|
|
20230621,191700,21175945480,2360,2360,2360,2360,0
|
|
20230621,191600,21175945480,2360,2360,2360,2360,0
|
|
20230621,191500,21175945480,2360,2360,2360,2360,0
|
|
20230621,191400,21175945480,2360,2360,2360,2360,0
|
|
20230621,191300,21175945480,2360,2360,2360,2360,0
|
|
20230621,191200,21175945480,2360,2360,2360,2360,0
|
|
20230621,191100,21175945480,2360,2360,2360,2360,0
|
|
20230621,191000,21175945480,2360,2360,2360,2360,0
|
|
20230621,190900,21175945480,2360,2360,2360,2360,0
|
|
20230621,190800,21175945480,2360,2360,2360,2360,0
|
|
20230621,190700,21175945480,2360,2360,2360,2360,0
|
|
20230621,190600,21175945480,2360,2360,2360,2360,0
|
|
20230621,190500,21175945480,2360,2360,2360,2360,0
|
|
20230621,190400,21175945480,2360,2360,2360,2360,0
|
|
20230621,190300,21175945480,2360,2360,2360,2360,0
|
|
20230621,190200,21175945480,2360,2360,2360,2360,0
|
|
20230621,190100,21175945480,2360,2360,2360,2360,0
|
|
20230621,190000,21175945480,2360,2360,2360,2360,0
|
|
20230621,185900,21175945480,2360,2360,2360,2360,0
|
|
20230621,185800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,185700,21175945480,2360,2360,2360,2360,0
|
|
20230621,185600,21175945480,2360,2360,2360,2360,0
|
|
20230621,185500,21175945480,2360,2360,2360,2360,0
|
|
20230621,185400,21175945480,2360,2360,2360,2360,0
|
|
20230621,185300,21175945480,2360,2360,2360,2360,0
|
|
20230621,185200,21175945480,2360,2360,2360,2360,0
|
|
20230621,185100,21175945480,2360,2360,2360,2360,0
|
|
20230621,185000,21175945480,2360,2360,2360,2360,0
|
|
20230621,184900,21175945480,2360,2360,2360,2360,0
|
|
20230621,184800,21175945480,2360,2360,2360,2360,0
|
|
20230621,184700,21175945480,2360,2360,2360,2360,0
|
|
20230621,184600,21175945480,2360,2360,2360,2360,0
|
|
20230621,184500,21175945480,2360,2360,2360,2360,0
|
|
20230621,184400,21175945480,2360,2360,2360,2360,0
|
|
20230621,184300,21175945480,2360,2360,2360,2360,0
|
|
20230621,184200,21175945480,2360,2360,2360,2360,0
|
|
20230621,184100,21175945480,2360,2360,2360,2360,0
|
|
20230621,184000,21175945480,2360,2360,2360,2360,0
|
|
20230621,183900,21175945480,2360,2360,2360,2360,0
|
|
20230621,183800,21175945480,2360,2360,2360,2360,0
|
|
20230621,183700,21175945480,2360,2360,2360,2360,0
|
|
20230621,183600,21175945480,2360,2360,2360,2360,0
|
|
20230621,183500,21175945480,2360,2360,2360,2360,0
|
|
20230621,183400,21175945480,2360,2360,2360,2360,0
|
|
20230621,183300,21175945480,2360,2360,2360,2360,0
|
|
20230621,183200,21175945480,2360,2360,2360,2360,0
|
|
20230621,183100,21175945480,2360,2360,2360,2360,0
|
|
20230621,183000,21175945480,2360,2360,2360,2360,0
|
|
20230621,182900,21175945480,2360,2360,2360,2360,0
|
|
20230621,182800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,182700,21175945480,2360,2360,2360,2360,0
|
|
20230621,182600,21175945480,2360,2360,2360,2360,0
|
|
20230621,182500,21175945480,2360,2360,2360,2360,0
|
|
20230621,182400,21175945480,2360,2360,2360,2360,0
|
|
20230621,182300,21175945480,2360,2360,2360,2360,0
|
|
20230621,182200,21175945480,2360,2360,2360,2360,0
|
|
20230621,182100,21175945480,2360,2360,2360,2360,0
|
|
20230621,182000,21175945480,2360,2360,2360,2360,0
|
|
20230621,181900,21175945480,2360,2360,2360,2360,0
|
|
20230621,181800,21175945480,2360,2360,2360,2360,0
|
|
20230621,181700,21175945480,2360,2360,2360,2360,0
|
|
20230621,181600,21175945480,2360,2360,2360,2360,0
|
|
20230621,181500,21175945480,2360,2360,2360,2360,0
|
|
20230621,181400,21175945480,2360,2360,2360,2360,0
|
|
20230621,181300,21175945480,2360,2360,2360,2360,0
|
|
20230621,181200,21175945480,2360,2360,2360,2360,0
|
|
20230621,181100,21175945480,2360,2360,2360,2360,0
|
|
20230621,181000,21175945480,2360,2360,2360,2360,0
|
|
20230621,180900,21175945480,2360,2360,2360,2360,0
|
|
20230621,180800,21175945480,2360,2360,2360,2360,0
|
|
20230621,180700,21175945480,2360,2360,2360,2360,0
|
|
20230621,180600,21175945480,2360,2360,2360,2360,0
|
|
20230621,180500,21175945480,2360,2360,2360,2360,0
|
|
20230621,180400,21175945480,2360,2360,2360,2360,0
|
|
20230621,180300,21175945480,2360,2360,2360,2360,0
|
|
20230621,180200,21175945480,2360,2360,2360,2360,0
|
|
20230621,180100,21175945480,2360,2360,2360,2360,0
|
|
20230621,180000,21175945480,2360,2360,2360,2360,0
|
|
20230621,175900,21175945480,2360,2360,2360,2360,0
|
|
20230621,175800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,175700,21175945480,2360,2360,2360,2360,0
|
|
20230621,175600,21175945480,2360,2360,2360,2360,0
|
|
20230621,175500,21175945480,2360,2360,2360,2360,0
|
|
20230621,175400,21175945480,2360,2360,2360,2360,0
|
|
20230621,175300,21175945480,2360,2360,2360,2360,0
|
|
20230621,175200,21175945480,2360,2360,2360,2360,0
|
|
20230621,175100,21175945480,2360,2360,2360,2360,0
|
|
20230621,175000,21175945480,2360,2360,2360,2360,0
|
|
20230621,174900,21175945480,2360,2360,2360,2360,0
|
|
20230621,174800,21175945480,2360,2360,2360,2360,0
|
|
20230621,174700,21175945480,2360,2360,2360,2360,0
|
|
20230621,174600,21175945480,2360,2360,2360,2360,0
|
|
20230621,174500,21175945480,2360,2360,2360,2360,0
|
|
20230621,174400,21175945480,2360,2360,2360,2360,0
|
|
20230621,174300,21175945480,2360,2360,2360,2360,0
|
|
20230621,174200,21175945480,2360,2360,2360,2360,0
|
|
20230621,174100,21175945480,2360,2360,2360,2360,0
|
|
20230621,174000,21175945480,2360,2360,2360,2360,0
|
|
20230621,173900,21175945480,2360,2360,2360,2360,0
|
|
20230621,173800,21175945480,2360,2360,2360,2360,0
|
|
20230621,173700,21175945480,2360,2360,2360,2360,0
|
|
20230621,173600,21175945480,2360,2360,2360,2360,0
|
|
20230621,173500,21175945480,2360,2360,2360,2360,0
|
|
20230621,173400,21175945480,2360,2360,2360,2360,0
|
|
20230621,173300,21175945480,2360,2360,2360,2360,0
|
|
20230621,173200,21175945480,2360,2360,2360,2360,0
|
|
20230621,173100,21175945480,2360,2360,2360,2360,0
|
|
20230621,173000,21175945480,2360,2360,2360,2360,0
|
|
20230621,172900,21175945480,2360,2360,2360,2360,0
|
|
20230621,172800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,172700,21175945480,2360,2360,2360,2360,0
|
|
20230621,172600,21175945480,2360,2360,2360,2360,0
|
|
20230621,172500,21175945480,2360,2360,2360,2360,0
|
|
20230621,172400,21175945480,2360,2360,2360,2360,0
|
|
20230621,172300,21175945480,2360,2360,2360,2360,0
|
|
20230621,172200,21175945480,2360,2360,2360,2360,0
|
|
20230621,172100,21175945480,2360,2360,2360,2360,0
|
|
20230621,172000,21175945480,2360,2360,2360,2360,0
|
|
20230621,171900,21175945480,2360,2360,2360,2360,0
|
|
20230621,171800,21175945480,2360,2360,2360,2360,0
|
|
20230621,171700,21175945480,2360,2360,2360,2360,0
|
|
20230621,171600,21175945480,2360,2360,2360,2360,0
|
|
20230621,171500,21175945480,2360,2360,2360,2360,0
|
|
20230621,171400,21175945480,2360,2360,2360,2360,0
|
|
20230621,171300,21175945480,2360,2360,2360,2360,0
|
|
20230621,171200,21175945480,2360,2360,2360,2360,0
|
|
20230621,171100,21175945480,2360,2360,2360,2360,0
|
|
20230621,171000,21175945480,2360,2360,2360,2360,0
|
|
20230621,170900,21175945480,2360,2360,2360,2360,0
|
|
20230621,170800,21175945480,2360,2360,2360,2360,0
|
|
20230621,170700,21175945480,2360,2360,2360,2360,0
|
|
20230621,170600,21175945480,2360,2360,2360,2360,0
|
|
20230621,170500,21175945480,2360,2360,2360,2360,0
|
|
20230621,170400,21175945480,2360,2360,2360,2360,0
|
|
20230621,170300,21175945480,2360,2360,2360,2360,0
|
|
20230621,170200,21175945480,2360,2360,2360,2360,0
|
|
20230621,170100,21175945480,2360,2360,2360,2360,0
|
|
20230621,170000,21175945480,2360,2360,2360,2360,0
|
|
20230621,165900,21175945480,2360,2360,2360,2360,0
|
|
20230621,165800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,165700,21175945480,2360,2360,2360,2360,0
|
|
20230621,165600,21175945480,2360,2360,2360,2360,0
|
|
20230621,165500,21175945480,2360,2360,2360,2360,0
|
|
20230621,165400,21175945480,2360,2360,2360,2360,0
|
|
20230621,165300,21175945480,2360,2360,2360,2360,0
|
|
20230621,165200,21175945480,2360,2360,2360,2360,0
|
|
20230621,165100,21175945480,2360,2360,2360,2360,0
|
|
20230621,165000,21175945480,2360,2360,2360,2360,0
|
|
20230621,164900,21175945480,2360,2360,2360,2360,0
|
|
20230621,164800,21175945480,2360,2360,2360,2360,0
|
|
20230621,164700,21175945480,2360,2360,2360,2360,0
|
|
20230621,164600,21175945480,2360,2360,2360,2360,0
|
|
20230621,164500,21175945480,2360,2360,2360,2360,0
|
|
20230621,164400,21175945480,2360,2360,2360,2360,0
|
|
20230621,164300,21175945480,2360,2360,2360,2360,0
|
|
20230621,164200,21175945480,2360,2360,2360,2360,0
|
|
20230621,164100,21175945480,2360,2360,2360,2360,0
|
|
20230621,164000,21175945480,2360,2360,2360,2360,0
|
|
20230621,163900,21175945480,2360,2360,2360,2360,0
|
|
20230621,163800,21175945480,2360,2360,2360,2360,0
|
|
20230621,163700,21175945480,2360,2360,2360,2360,0
|
|
20230621,163600,21175945480,2360,2360,2360,2360,0
|
|
20230621,163500,21175945480,2360,2360,2360,2360,0
|
|
20230621,163400,21175945480,2360,2360,2360,2360,0
|
|
20230621,163300,21175945480,2360,2360,2360,2360,0
|
|
20230621,163200,21175945480,2360,2360,2360,2360,0
|
|
20230621,163100,21175945480,2360,2360,2360,2360,0
|
|
20230621,163000,21175945480,2360,2360,2360,2360,0
|
|
20230621,162900,21175945480,2360,2360,2360,2360,0
|
|
20230621,162800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,162700,21175945480,2360,2360,2360,2360,0
|
|
20230621,162600,21175945480,2360,2360,2360,2360,0
|
|
20230621,162500,21175945480,2360,2360,2360,2360,0
|
|
20230621,162400,21175945480,2360,2360,2360,2360,0
|
|
20230621,162300,21175945480,2360,2360,2360,2360,0
|
|
20230621,162200,21175945480,2360,2360,2360,2360,0
|
|
20230621,162100,21175945480,2360,2360,2360,2360,0
|
|
20230621,162000,21175945480,2360,2360,2360,2360,0
|
|
20230621,161900,21175945480,2360,2360,2360,2360,0
|
|
20230621,161800,21175945480,2360,2360,2360,2360,0
|
|
20230621,161700,21175945480,2360,2360,2360,2360,0
|
|
20230621,161600,21175945480,2360,2360,2360,2360,0
|
|
20230621,161500,21175945480,2360,2360,2360,2360,0
|
|
20230621,161400,21175945480,2360,2360,2360,2360,0
|
|
20230621,161300,21175945480,2360,2360,2360,2360,0
|
|
20230621,161200,21175945480,2360,2360,2360,2360,0
|
|
20230621,161100,21175945480,2360,2360,2360,2360,0
|
|
20230621,161000,21175945480,2360,2360,2360,2360,0
|
|
20230621,160900,21175945480,2360,2360,2360,2360,0
|
|
20230621,160800,21175945480,2360,2360,2360,2360,0
|
|
20230621,160700,21175945480,2360,2360,2360,2360,0
|
|
20230621,160600,21175945480,2360,2360,2360,2360,0
|
|
20230621,160500,21175945480,2360,2360,2360,2360,0
|
|
20230621,160400,21175945480,2360,2360,2360,2360,0
|
|
20230621,160300,21175945480,2360,2360,2360,2360,0
|
|
20230621,160200,21175945480,2360,2360,2360,2360,0
|
|
20230621,160100,21175945480,2360,2360,2360,2360,0
|
|
20230621,160000,21175945480,2360,2360,2360,2360,0
|
|
20230621,155900,21175945480,2360,2360,2360,2360,0
|
|
20230621,155800,21175945480,2360,2360,2360,2360,213563
|
|
20230621,155700,21175945480,2360,2360,2360,2360,0
|
|
20230621,155600,21175945480,2360,2360,2360,2360,0
|
|
20230621,155500,21175945480,2360,2360,2360,2360,0
|
|
20230621,155400,21175945480,2360,2360,2360,2360,0
|
|
20230621,155300,21175945480,2360,2360,2360,2360,0
|
|
20230621,155200,21175945480,2360,2360,2360,2360,0
|
|
20230621,155100,21175945480,2360,2360,2360,2360,0
|
|
20230621,155000,21175945480,2360,2360,2360,2360,0
|
|
20230621,154900,21175945480,2360,2360,2360,2360,0
|
|
20230621,154800,21175945480,2360,2360,2360,2360,0
|
|
20230621,154700,21175945480,2360,2360,2360,2360,0
|
|
20230621,154600,21175945480,2360,2360,2360,2360,0
|
|
20230621,154500,21175945480,2360,2360,2360,2360,0
|
|
20230621,154400,21175945480,2360,2360,2360,2360,0
|
|
20230621,154300,21175945480,2360,2360,2360,2360,0
|
|
20230621,154200,21175945480,2360,2360,2360,2360,0
|
|
20230621,154100,21175945480,2360,2360,2360,2360,0
|
|
20230621,154000,21175945480,2360,2360,2360,2360,0
|
|
20230621,153900,21175945480,2360,2360,2360,2360,0
|
|
20230621,153800,21175945480,2360,2360,2360,2360,0
|
|
20230621,153700,21175945480,2360,2360,2360,2360,0
|
|
20230621,153600,21175945480,2360,2360,2360,2360,0
|
|
20230621,153500,21175945480,2360,2360,2360,2360,0
|
|
20230621,153400,21175945480,2360,2360,2360,2360,0
|
|
20230621,153300,21175945480,2360,2360,2360,2360,0
|
|
20230621,153200,21175945480,2360,2360,2360,2360,0
|
|
20230621,153100,21175945480,2360,2360,2360,2360,0
|
|
20230621,153000,21175945480,2360,2360,2360,2360,213563
|
|
20230621,152900,20671936800,2355,2355,2355,2355,0
|
|
20230621,152800,20671936800,2355,2355,2355,2355,0
|
|
20230621,152700,20671936800,2355,2355,2355,2355,0
|
|
20230621,152600,20671936800,2355,2355,2355,2355,0
|
|
20230621,152500,20671936800,2355,2355,2355,2355,0
|
|
20230621,152400,20671936800,2355,2355,2355,2355,0
|
|
20230621,152300,20671936800,2355,2355,2355,2355,0
|
|
20230621,152200,20671936800,2355,2355,2355,2355,0
|
|
20230621,152100,20671936800,2355,2355,2355,2355,0
|
|
20230621,152000,20671936800,2355,2355,2355,2355,0
|
|
20230621,151900,20671936800,2355,2360,2360,2355,36800
|
|
20230621,151800,20585150905,2360,2355,2360,2350,18755
|
|
20230621,151700,20541003075,2355,2350,2360,2350,77968
|
|
20230621,151600,20357185520,2355,2350,2355,2345,33084
|
|
20230621,151500,20279383855,2350,2345,2350,2345,18557
|
|
20230621,151400,20235845195,2345,2355,2355,2345,58649
|
|
20230621,151300,20097976355,2360,2355,2360,2355,19607
|
|
20230621,151200,20051767665,2355,2365,2370,2355,35615
|
|
20230621,151100,19967688095,2370,2360,2370,2360,40437
|
|
20230621,151000,19872063230,2365,2355,2365,2355,36524
|
|
20230621,150900,19785935885,2355,2355,2360,2355,9196
|
|
20230621,150800,19764272940,2355,2350,2360,2350,35534
|
|
20230621,150700,19680597870,2355,2350,2355,2350,15463
|
|
20230621,150600,19644244505,2355,2350,2360,2345,19576
|
|
20230621,150500,19598197555,2345,2355,2360,2345,92783
|
|
20230621,150400,19380067295,2355,2360,2365,2355,12123
|
|
20230621,150300,19351498150,2360,2365,2365,2360,19896
|
|
20230621,150200,19304516615,2360,2365,2370,2360,8534
|
|
20230621,150100,19284335595,2365,2370,2370,2355,8001
|
|
20230621,150000,19265451325,2365,2365,2370,2355,71122
|
|
20230621,145900,19097204600,2365,2365,2370,2360,34541
|
|
20230621,145800,19015466640,2365,2350,2370,2345,53978
|
|
20230621,145700,18888099470,2345,2350,2355,2345,25693
|
|
20230621,145600,18827743170,2350,2355,2355,2345,26698
|
|
20230621,145500,18765003020,2355,2360,2360,2350,12594
|
|
20230621,145400,18735339880,2355,2350,2360,2350,23598
|
|
20230621,145300,18679734915,2350,2360,2360,2340,74766
|
|
20230621,145200,18504230725,2360,2360,2360,2355,30944
|
|
20230621,145100,18431317740,2360,2365,2365,2360,19797
|
|
20230621,145000,18384538890,2365,2360,2365,2355,40167
|
|
20230621,144900,18289670605,2360,2365,2370,2360,25761
|
|
20230621,144800,18228734225,2370,2350,2370,2350,45911
|
|
20230621,144700,18120178265,2350,2355,2360,2350,32462
|
|
20230621,144600,18043746660,2355,2365,2365,2345,80354
|
|
20230621,144500,17854564580,2365,2375,2375,2355,50574
|
|
20230621,144400,17735085350,2370,2355,2375,2355,89305
|
|
20230621,144300,17523528680,2355,2350,2360,2345,36936
|
|
20230621,144200,17436518735,2355,2365,2370,2340,212627
|
|
20230621,144100,16935992835,2360,2375,2375,2360,149656
|
|
20230621,144000,16582034585,2380,2375,2390,2370,124923
|
|
20230621,143900,16284914105,2380,2390,2390,2365,124822
|
|
20230621,143800,15988036160,2390,2380,2390,2365,255547
|
|
20230621,143700,15380222045,2380,2395,2410,2380,808953
|
|
20230621,143600,13442466710,2395,2370,2395,2365,515645
|
|
20230621,143500,12214458190,2365,2355,2375,2350,288454
|
|
20230621,143400,11531712925,2355,2345,2365,2345,294872
|
|
20230621,143300,10836979440,2345,2340,2345,2340,22619
|
|
20230621,143200,10783938860,2340,2335,2340,2335,5165
|
|
20230621,143100,10771858040,2335,2335,2340,2335,18773
|
|
20230621,143000,10728015765,2335,2340,2340,2335,1741
|
|
20230621,142900,10723944090,2340,2335,2345,2335,8929
|
|
20230621,142800,10703049915,2340,2335,2340,2335,315
|
|
20230621,142700,10702314385,2340,2340,2340,2335,1734
|
|
20230621,142600,10698257285,2340,2345,2345,2335,45085
|
|
20230621,142500,10592745120,2345,2345,2345,2340,895
|
|
20230621,142400,10590648560,2345,2345,2345,2345,1283
|
|
20230621,142300,10587639925,2345,2345,2345,2340,12815
|
|
20230621,142200,10557637160,2345,2345,2345,2345,1468
|
|
20230621,142100,10554194700,2345,2340,2345,2340,4705
|
|
20230621,142000,10543179985,2345,2345,2345,2340,3374
|
|
20230621,141900,10535270780,2340,2340,2345,2340,13092
|
|
20230621,141800,10504635495,2340,2335,2340,2335,4896
|
|
20230621,141700,10493203235,2335,2335,2335,2335,6312
|
|
20230621,141600,10478464715,2335,2335,2335,2325,38154
|
|
20230621,141500,10389558390,2335,2340,2340,2335,25802
|
|
20230621,141400,10329232980,2340,2345,2345,2340,2379
|
|
20230621,141300,10323664010,2345,2345,2350,2340,13734
|
|
20230621,141200,10291443560,2345,2345,2345,2340,7764
|
|
20230621,141100,10273238200,2345,2340,2345,2340,9586
|
|
20230621,141000,10250802960,2340,2345,2345,2340,27728
|
|
20230621,140900,10185839015,2340,2345,2345,2340,19765
|
|
20230621,140800,10139492755,2345,2350,2355,2340,57992
|
|
20230621,140700,10003299695,2350,2345,2350,2340,26222
|
|
20230621,140600,9941786360,2340,2340,2340,2340,7398
|
|
20230621,140500,9924475040,2335,2340,2340,2335,2423
|
|
20230621,140400,9918809470,2340,2340,2340,2335,19618
|
|
20230621,140300,9872904325,2340,2340,2345,2340,4234
|
|
20230621,140200,9862990095,2345,2345,2350,2335,22609
|
|
20230621,140100,9809989485,2340,2335,2345,2335,10873
|
|
20230621,140000,9784553880,2335,2345,2350,2335,22910
|
|
20230621,135900,9730866495,2350,2340,2350,2340,13925
|
|
20230621,135800,9698190245,2345,2340,2345,2340,2647
|
|
20230621,135700,9691986505,2340,2340,2345,2340,7047
|
|
20230621,135600,9675494720,2345,2345,2345,2340,8097
|
|
20230621,135500,9656546740,2345,2345,2345,2340,3235
|
|
20230621,135400,9648963720,2345,2345,2350,2345,9736
|
|
20230621,135300,9626107295,2345,2345,2350,2345,4274
|
|
20230621,135200,9616084330,2350,2345,2350,2340,18823
|
|
20230621,135100,9571951420,2345,2345,2345,2340,7455
|
|
20230621,135000,9554471945,2345,2350,2355,2345,25065
|
|
20230621,134900,9495568395,2355,2340,2355,2340,64046
|
|
20230621,134800,9345161700,2340,2335,2340,2335,5781
|
|
20230621,134700,9331637115,2335,2340,2340,2335,5538
|
|
20230621,134600,9318698970,2340,2335,2345,2335,1579
|
|
20230621,134500,9315009860,2335,2340,2345,2335,20108
|
|
20230621,134400,9267963940,2340,2330,2340,2330,13231
|
|
20230621,134300,9237102955,2330,2330,2330,2325,5654
|
|
20230621,134200,9223937035,2330,2325,2330,2325,681
|
|
20230621,134100,9222351585,2325,2330,2330,2325,9331
|
|
20230621,134000,9200654810,2325,2325,2330,2325,5235
|
|
20230621,133900,9188483420,2325,2335,2335,2325,16189
|
|
20230621,133800,9150791720,2335,2335,2335,2330,1792
|
|
20230621,133700,9146611240,2335,2335,2340,2330,5557
|
|
20230621,133600,9133634860,2335,2330,2340,2330,11338
|
|
20230621,133500,9107171265,2330,2340,2340,2330,11715
|
|
20230621,133400,9079855415,2335,2335,2340,2335,14930
|
|
20230621,133300,9044993495,2340,2345,2345,2335,19423
|
|
20230621,133200,8999537160,2345,2350,2350,2340,34954
|
|
20230621,133100,8917573750,2350,2350,2355,2345,22105
|
|
20230621,133000,8865613765,2350,2345,2355,2340,27697
|
|
20230621,132900,8800588790,2350,2350,2355,2340,62703
|
|
20230621,132800,8653273325,2350,2345,2350,2340,42293
|
|
20230621,132700,8554062435,2345,2340,2345,2335,7805
|
|
20230621,132600,8535779665,2340,2340,2340,2335,5466
|
|
20230621,132500,8522989570,2340,2340,2345,2340,10428
|
|
20230621,132400,8498587890,2345,2345,2345,2340,6997
|
|
20230621,132300,8482185455,2345,2345,2345,2340,1351
|
|
20230621,132200,8479018425,2345,2345,2345,2340,13534
|
|
20230621,132100,8447281745,2345,2335,2345,2335,52475
|
|
20230621,132000,8324557085,2340,2335,2340,2335,7803
|
|
20230621,131900,8306335540,2330,2330,2330,2325,6587
|
|
20230621,131800,8290990315,2325,2325,2330,2325,1813
|
|
20230621,131700,8286769975,2330,2330,2335,2330,2946
|
|
20230621,131600,8279905115,2335,2330,2335,2330,1349
|
|
20230621,131500,8276757690,2335,2330,2335,2330,1127
|
|
20230621,131400,8274131150,2335,2335,2335,2330,7926
|
|
20230621,131300,8255659960,2325,2325,2335,2320,25316
|
|
20230621,131200,8196783075,2320,2325,2325,2320,18640
|
|
20230621,131100,8153467565,2325,2335,2335,2325,10583
|
|
20230621,131000,8128848170,2335,2335,2335,2325,13131
|
|
20230621,130900,8098260235,2335,2335,2340,2330,5103
|
|
20230621,130800,8086338790,2330,2335,2340,2330,12743
|
|
20230621,130700,8056588440,2335,2335,2340,2335,8150
|
|
20230621,130600,8037527895,2340,2335,2340,2330,38514
|
|
20230621,130500,7947710675,2335,2340,2345,2335,17755
|
|
20230621,130400,7906158810,2345,2340,2345,2330,16205
|
|
20230621,130300,7868280470,2335,2345,2350,2335,31025
|
|
20230621,130200,7795659450,2340,2335,2355,2335,60452
|
|
20230621,130100,7653697445,2340,2350,2355,2335,88021
|
|
20230621,130000,7447260685,2355,2350,2360,2340,269584
|
|
20230621,125900,6812928315,2350,2340,2350,2335,130098
|
|
20230621,125800,6508039210,2340,2320,2340,2320,133454
|
|
20230621,125700,6197041390,2320,2315,2320,2315,6250
|
|
20230621,125600,6182547640,2310,2320,2320,2310,6443
|
|
20230621,125500,6167632050,2320,2315,2320,2315,3234
|
|
20230621,125400,6160144945,2315,2320,2320,2315,11643
|
|
20230621,125300,6133191390,2315,2310,2315,2310,7188
|
|
20230621,125200,6116567180,2310,2315,2320,2310,10270
|
|
20230621,125100,6092791145,2320,2315,2320,2315,7
|
|
20230621,125000,6092774920,2320,2320,2320,2315,4776
|
|
20230621,124900,6081715980,2320,2315,2320,2315,5270
|
|
20230621,124800,6069504580,2320,2320,2320,2315,425
|
|
20230621,124700,6068518740,2320,2320,2320,2320,4983
|
|
20230621,124600,6056958180,2320,2325,2325,2320,14916
|
|
20230621,124500,6022352315,2320,2325,2325,2320,2740
|
|
20230621,124400,6015993950,2320,2325,2325,2320,10942
|
|
20230621,124300,5990555495,2325,2325,2325,2320,14691
|
|
20230621,124200,5956401420,2325,2325,2325,2325,3350
|
|
20230621,124100,5948612670,2325,2320,2325,2315,19130
|
|
20230621,124000,5904233275,2320,2320,2320,2315,6688
|
|
20230621,123900,5888720170,2320,2320,2320,2315,41
|
|
20230621,123800,5888625065,2320,2315,2320,2315,4705
|
|
20230621,123700,5877728450,2315,2320,2320,2315,4949
|
|
20230621,123600,5866261945,2320,2320,2320,2315,32
|
|
20230621,123500,5866187755,2320,2315,2320,2315,3383
|
|
20230621,123400,5858355025,2310,2315,2315,2310,23896
|
|
20230621,123300,5803044470,2315,2310,2315,2310,944
|
|
20230621,123200,5800863745,2310,2315,2315,2310,7559
|
|
20230621,123100,5783378135,2315,2315,2315,2310,10301
|
|
20230621,123000,5759542320,2315,2310,2315,2305,6485
|
|
20230621,122900,5744572450,2310,2310,2310,2310,5992
|
|
20230621,122800,5730730930,2310,2310,2315,2310,5944
|
|
20230621,122700,5716980970,2315,2315,2315,2315,2843
|
|
20230621,122600,5710399425,2315,2310,2320,2310,2352
|
|
20230621,122500,5704960590,2310,2315,2320,2310,33500
|
|
20230621,122400,5627524570,2315,2315,2315,2315,2214
|
|
20230621,122300,5622399160,2315,2315,2315,2315,1499
|
|
20230621,122200,5618928975,2320,2315,2320,2315,473
|
|
20230621,122100,5617831695,2315,2320,2320,2315,3459
|
|
20230621,122000,5609812630,2315,2315,2320,2315,17511
|
|
20230621,121900,5569199105,2315,2315,2320,2315,5909
|
|
20230621,121800,5555515770,2315,2320,2320,2315,7391
|
|
20230621,121700,5538400595,2320,2320,2320,2315,3125
|
|
20230621,121600,5531161780,2315,2325,2325,2315,40300
|
|
20230621,121500,5437650730,2325,2325,2325,2320,3406
|
|
20230621,121400,5429732540,2325,2325,2325,2325,648
|
|
20230621,121300,5428225940,2325,2325,2330,2325,9668
|
|
20230621,121200,5405747580,2330,2330,2330,2325,2474
|
|
20230621,121100,5399986980,2325,2325,2325,2320,4789
|
|
20230621,121000,5388855020,2320,2325,2325,2320,14904
|
|
20230621,120900,5354203430,2325,2330,2330,2325,34751
|
|
20230621,120800,5273238530,2330,2330,2335,2325,44585
|
|
20230621,120700,5169355745,2325,2325,2330,2325,37856
|
|
20230621,120600,5081184425,2325,2320,2330,2320,38024
|
|
20230621,120500,4992785205,2320,2315,2325,2310,56485
|
|
20230621,120400,4861753150,2305,2305,2310,2305,10877
|
|
20230621,120300,4836638575,2310,2305,2310,2305,9622
|
|
20230621,120200,4814459665,2305,2310,2310,2305,13560
|
|
20230621,120100,4783198975,2310,2315,2315,2305,23916
|
|
20230621,120000,4727954715,2315,2310,2315,2310,4184
|
|
20230621,115900,4718270260,2315,2320,2320,2310,6239
|
|
20230621,115800,4703831980,2320,2320,2320,2315,6047
|
|
20230621,115700,4689832710,2315,2320,2320,2315,9573
|
|
20230621,115600,4667667355,2320,2315,2320,2310,14423
|
|
20230621,115500,4634249230,2315,2310,2315,2305,19892
|
|
20230621,115400,4588303740,2310,2315,2320,2310,9128
|
|
20230621,115300,4567181905,2320,2310,2320,2310,16242
|
|
20230621,115200,4529579475,2310,2320,2320,2310,24407
|
|
20230621,115100,4473087915,2320,2320,2325,2315,59454
|
|
20230621,115000,4335095700,2315,2310,2320,2305,41693
|
|
20230621,114900,4238658570,2305,2310,2315,2305,29333
|
|
20230621,114800,4170905565,2310,2300,2320,2300,51486
|
|
20230621,114700,4051835495,2305,2305,2310,2305,18708
|
|
20230621,114600,4008702905,2295,2295,2300,2295,46055
|
|
20230621,114500,3902788290,2295,2295,2300,2295,30872
|
|
20230621,114400,3831931075,2300,2285,2300,2285,79219
|
|
20230621,114300,3650441210,2285,2275,2285,2275,15208
|
|
20230621,114200,3615772175,2280,2275,2280,2275,15319
|
|
20230621,114100,3580921440,2275,2275,2275,2275,151
|
|
20230621,114000,3580577915,2275,2275,2275,2275,281
|
|
20230621,113900,3579938640,2275,2270,2275,2270,1448
|
|
20230621,113800,3576645125,2275,2270,2275,2270,1406
|
|
20230621,113700,3573453495,2270,2275,2275,2270,4
|
|
20230621,113600,3573444410,2270,2270,2275,2270,8
|
|
20230621,113500,3573426240,2270,2270,2270,2270,60
|
|
20230621,113400,3573290040,2270,2270,2275,2270,1359
|
|
20230621,113300,3570205090,2270,2270,2275,2270,4035
|
|
20230621,113200,3561045140,2280,2280,2280,2280,104
|
|
20230621,113100,3560808020,2280,2275,2280,2275,832
|
|
20230621,113000,3558911075,2270,2280,2280,2270,95
|
|
20230621,112900,3558694485,2280,2270,2280,2270,10847
|
|
20230621,112800,3533987200,2270,2270,2270,2270,1097
|
|
20230621,112700,3531497010,2270,2270,2275,2270,5952
|
|
20230621,112600,3517985965,2265,2265,2270,2265,3296
|
|
20230621,112500,3510520375,2265,2260,2270,2260,8598
|
|
20230621,112400,3491048900,2265,2260,2265,2260,974
|
|
20230621,112300,3488847405,2265,2265,2265,2265,6267
|
|
20230621,112200,3474652650,2270,2265,2270,2265,5245
|
|
20230621,112100,3462747280,2265,2265,2270,2265,4768
|
|
20230621,112000,3451947755,2270,2275,2275,2270,7196
|
|
20230621,111900,3435607830,2270,2275,2280,2270,2473
|
|
20230621,111800,3429984230,2275,2275,2275,2275,141
|
|
20230621,111700,3429663455,2275,2275,2275,2270,4703
|
|
20230621,111600,3418965620,2275,2275,2275,2270,5180
|
|
20230621,111500,3407204880,2275,2275,2275,2270,3677
|
|
20230621,111400,3398857705,2275,2275,2275,2275,338
|
|
20230621,111300,3398088755,2275,2275,2280,2270,3944
|
|
20230621,111200,3389117630,2275,2275,2275,2270,1207
|
|
20230621,111100,3386374995,2275,2280,2280,2275,5080
|
|
20230621,111000,3374806780,2280,2280,2280,2275,2997
|
|
20230621,110900,3367985125,2280,2280,2280,2275,12894
|
|
20230621,110800,3338641790,2280,2280,2280,2275,953
|
|
20230621,110700,3336468975,2280,2280,2280,2280,3105
|
|
20230621,110600,3329389575,2280,2280,2285,2275,11725
|
|
20230621,110500,3302659200,2280,2285,2285,2280,2523
|
|
20230621,110400,3296906745,2285,2280,2285,2275,12887
|
|
20230621,110300,3267521405,2280,2280,2280,2275,10799
|
|
20230621,110200,3242924605,2280,2275,2280,2275,3012
|
|
20230621,110100,3236069075,2275,2275,2280,2270,7068
|
|
20230621,110000,3219989395,2270,2275,2280,2270,17075
|
|
20230621,105900,3181143775,2275,2270,2275,2270,2276
|
|
20230621,105800,3175975430,2270,2275,2275,2270,136
|
|
20230621,105700,3175666705,2270,2275,2275,2270,1421
|
|
20230621,105600,3172436620,2275,2275,2275,2270,796
|
|
20230621,105500,3170628985,2275,2275,2275,2270,2672
|
|
20230621,105400,3164553005,2270,2280,2280,2270,690
|
|
20230621,105300,3162983185,2275,2265,2275,2265,23740
|
|
20230621,105200,3109035570,2270,2265,2270,2265,2977
|
|
20230621,105100,3102292600,2265,2265,2265,2265,1516
|
|
20230621,105000,3098858860,2265,2265,2265,2265,3792
|
|
20230621,104900,3090269980,2265,2270,2270,2265,1944
|
|
20230621,104800,3085861815,2270,2270,2270,2270,1251
|
|
20230621,104700,3083022045,2265,2265,2265,2265,8337
|
|
20230621,104600,3064138740,2265,2265,2265,2265,50
|
|
20230621,104500,3064025490,2265,2270,2270,2260,13456
|
|
20230621,104400,3033552965,2270,2265,2270,2265,17538
|
|
20230621,104300,2993799365,2265,2260,2265,2255,17564
|
|
20230621,104200,2954060760,2265,2265,2265,2255,4899
|
|
20230621,104100,2942984635,2265,2260,2265,2260,843
|
|
20230621,104000,2941077940,2265,2265,2265,2260,1043
|
|
20230621,103900,2938715705,2265,2260,2265,2260,4894
|
|
20230621,103800,2927643570,2255,2260,2260,2250,5583
|
|
20230621,103700,2915049965,2250,2265,2265,2250,27765
|
|
20230621,103600,2852419235,2265,2265,2265,2260,1791
|
|
20230621,103500,2848362625,2265,2260,2265,2260,12777
|
|
20230621,103400,2819451590,2260,2265,2265,2255,3432
|
|
20230621,103300,2811704700,2260,2265,2275,2260,23836
|
|
20230621,103200,2757659045,2265,2265,2265,2260,10981
|
|
20230621,103100,2732813585,2265,2265,2265,2260,2760
|
|
20230621,103000,2726573315,2265,2260,2265,2260,4213
|
|
20230621,102900,2717039755,2260,2260,2260,2250,9906
|
|
20230621,102800,2694667185,2255,2255,2255,2250,11338
|
|
20230621,102700,2669124115,2255,2250,2255,2250,21859
|
|
20230621,102600,2619902915,2250,2240,2250,2240,19579
|
|
20230621,102500,2575984140,2240,2235,2240,2235,230
|
|
20230621,102400,2575470040,2240,2240,2240,2235,5795
|
|
20230621,102300,2562497570,2235,2240,2245,2235,2963
|
|
20230621,102200,2555874250,2235,2240,2240,2235,15693
|
|
20230621,102100,2520724430,2240,2240,2240,2235,3038
|
|
20230621,102000,2513923685,2235,2235,2240,2235,223
|
|
20230621,101900,2513424995,2240,2240,2240,2235,4258
|
|
20230621,101800,2503907520,2240,2240,2240,2235,506
|
|
20230621,101700,2502774640,2240,2235,2240,2230,19205
|
|
20230621,101600,2459853725,2235,2230,2235,2230,7693
|
|
20230621,101500,2442698000,2235,2230,2235,2230,12600
|
|
20230621,101400,2414599035,2230,2225,2235,2225,21517
|
|
20230621,101300,2366630870,2230,2220,2230,2220,38288
|
|
20230621,101200,2281494175,2225,2220,2225,2215,31662
|
|
20230621,101100,2211202295,2220,2215,2220,2215,5659
|
|
20230621,101000,2198648260,2220,2220,2225,2215,21180
|
|
20230621,100900,2151648765,2225,2225,2235,2220,36016
|
|
20230621,100800,2071558225,2225,2230,2235,2225,14331
|
|
20230621,100700,2039650340,2230,2235,2235,2230,5497
|
|
20230621,100600,2027389305,2235,2235,2235,2230,4310
|
|
20230621,100500,2017777990,2230,2230,2235,2230,8438
|
|
20230621,100400,1998961240,2230,2235,2235,2230,12286
|
|
20230621,100300,1971555680,2235,2230,2235,2230,4854
|
|
20230621,100200,1960728640,2235,2230,2235,2225,19172
|
|
20230621,100100,1917966085,2230,2235,2235,2230,31591
|
|
20230621,100000,1847517860,2235,2230,2235,2230,21476
|
|
20230621,095900,1799626360,2230,2230,2230,2225,10366
|
|
20230621,095800,1776554230,2230,2235,2235,2230,43316
|
|
20230621,095700,1679936815,2235,2235,2240,2230,16449
|
|
20230621,095600,1643207345,2235,2235,2240,2235,18320
|
|
20230621,095500,1602261545,2240,2245,2245,2235,8206
|
|
20230621,095400,1583914945,2235,2245,2245,2235,14159
|
|
20230621,095300,1552247530,2245,2245,2245,2240,4074
|
|
20230621,095200,1543111400,2245,2240,2245,2235,7944
|
|
20230621,095100,1525311010,2240,2240,2240,2235,2268
|
|
20230621,095000,1520230750,2240,2245,2245,2240,12835
|
|
20230621,094900,1491478110,2240,2240,2245,2235,4308
|
|
20230621,094800,1481829360,2240,2240,2240,2240,25406
|
|
20230621,094700,1424919920,2240,2240,2245,2240,4126
|
|
20230621,094600,1415667225,2245,2245,2245,2240,3538
|
|
20230621,094500,1407731395,2245,2245,2245,2240,2506
|
|
20230621,094400,1402105720,2245,2240,2245,2240,801
|
|
20230621,094300,1400308975,2245,2240,2245,2240,6887
|
|
20230621,094200,1384871140,2245,2240,2250,2240,6033
|
|
20230621,094100,1371357120,2250,2245,2250,2240,12416
|
|
20230621,094000,1343502570,2250,2245,2250,2245,7326
|
|
20230621,093900,1327055670,2250,2240,2250,2240,6782
|
|
20230621,093800,1311847495,2245,2245,2245,2245,2391
|
|
20230621,093700,1306479700,2250,2250,2250,2245,4857
|
|
20230621,093600,1295574155,2245,2245,2250,2245,6996
|
|
20230621,093500,1279847265,2250,2240,2250,2240,4331
|
|
20230621,093400,1270128990,2245,2240,2245,2235,10638
|
|
20230621,093300,1246281655,2240,2240,2245,2235,20919
|
|
20230621,093200,1199425355,2245,2245,2245,2240,26998
|
|
20230621,093100,1138943425,2245,2240,2245,2240,7331
|
|
20230621,093000,1122521960,2245,2245,2245,2240,7394
|
|
20230621,092900,1105959390,2245,2240,2245,2240,13342
|
|
20230621,092800,1076073300,2240,2245,2245,2240,8962
|
|
20230621,092700,1055997235,2245,2245,2245,2240,15242
|
|
20230621,092600,1021828825,2245,2250,2250,2245,7880
|
|
20230621,092500,1004127790,2250,2250,2250,2250,823
|
|
20230621,092400,1002276040,2245,2255,2255,2245,6446
|
|
20230621,092300,987770365,2255,2250,2260,2250,2823
|
|
20230621,092200,981407855,2250,2260,2260,2250,39052
|
|
20230621,092100,893440500,2260,2260,2260,2255,9740
|
|
20230621,092000,871442620,2260,2260,2260,2255,10821
|
|
20230621,091900,847016745,2255,2260,2260,2255,8462
|
|
20230621,091800,827921260,2260,2255,2260,2255,1321
|
|
20230621,091700,824941575,2255,2260,2260,2255,9736
|
|
20230621,091600,802985055,2260,2250,2260,2250,3873
|
|
20230621,091500,794264255,2250,2250,2265,2250,19005
|
|
20230621,091400,751381630,2260,2255,2260,2250,4497
|
|
20230621,091300,741237000,2255,2250,2255,2250,5067
|
|
20230621,091200,729830955,2250,2250,2250,2245,10426
|
|
20230621,091100,706405055,2250,2250,2250,2245,4039
|
|
20230621,091000,697332945,2250,2250,2250,2245,5977
|
|
20230621,090900,683896945,2250,2250,2250,2245,10227
|
|
20230621,090800,660906110,2250,2245,2255,2240,28476
|
|
20230621,090700,597005765,2240,2235,2245,2235,9771
|
|
20230621,090600,575126530,2240,2235,2240,2230,45958
|
|
20230621,090500,472581910,2235,2240,2245,2230,45562
|
|
20230621,090400,370722730,2245,2245,2245,2240,32455
|
|
20230621,090300,298012650,2245,2250,2255,2240,30068
|
|
20230621,090200,230504525,2245,2260,2265,2245,35956
|
|
20230621,090100,149509620,2260,2275,2275,2260,16894
|
|
20230621,090000,111242215,2275,2285,2290,2270,48160
|