884 lines
42 KiB
CSV
884 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,234100,980587410,3680,3680,3680,3680,2663
|
|
20230621,234000,980587410,3680,3680,3680,3680,0
|
|
20230621,233900,980587410,3680,3680,3680,3680,0
|
|
20230621,233800,980587410,3680,3680,3680,3680,0
|
|
20230621,233700,980587410,3680,3680,3680,3680,0
|
|
20230621,233600,980587410,3680,3680,3680,3680,0
|
|
20230621,233500,980587410,3680,3680,3680,3680,0
|
|
20230621,233400,980587410,3680,3680,3680,3680,0
|
|
20230621,233300,980587410,3680,3680,3680,3680,0
|
|
20230621,233200,980587410,3680,3680,3680,3680,0
|
|
20230621,233100,980587410,3680,3680,3680,3680,0
|
|
20230621,233000,980587410,3680,3680,3680,3680,0
|
|
20230621,232900,980587410,3680,3680,3680,3680,0
|
|
20230621,232800,980587410,3680,3680,3680,3680,0
|
|
20230621,232700,980587410,3680,3680,3680,3680,0
|
|
20230621,232600,980587410,3680,3680,3680,3680,0
|
|
20230621,232500,980587410,3680,3680,3680,3680,0
|
|
20230621,232400,980587410,3680,3680,3680,3680,0
|
|
20230621,232300,980587410,3680,3680,3680,3680,0
|
|
20230621,232200,980587410,3680,3680,3680,3680,0
|
|
20230621,232100,980587410,3680,3680,3680,3680,0
|
|
20230621,232000,980587410,3680,3680,3680,3680,0
|
|
20230621,231900,980587410,3680,3680,3680,3680,0
|
|
20230621,231800,980587410,3680,3680,3680,3680,0
|
|
20230621,231700,980587410,3680,3680,3680,3680,0
|
|
20230621,231600,980587410,3680,3680,3680,3680,0
|
|
20230621,231500,980587410,3680,3680,3680,3680,0
|
|
20230621,231400,980587410,3680,3680,3680,3680,0
|
|
20230621,231300,980587410,3680,3680,3680,3680,0
|
|
20230621,231200,980587410,3680,3680,3680,3680,0
|
|
20230621,231100,980587410,3680,3680,3680,3680,2663
|
|
20230621,231000,980587410,3680,3680,3680,3680,0
|
|
20230621,230900,980587410,3680,3680,3680,3680,0
|
|
20230621,230800,980587410,3680,3680,3680,3680,0
|
|
20230621,230700,980587410,3680,3680,3680,3680,0
|
|
20230621,230600,980587410,3680,3680,3680,3680,0
|
|
20230621,230500,980587410,3680,3680,3680,3680,0
|
|
20230621,230400,980587410,3680,3680,3680,3680,0
|
|
20230621,230300,980587410,3680,3680,3680,3680,0
|
|
20230621,230200,980587410,3680,3680,3680,3680,0
|
|
20230621,230100,980587410,3680,3680,3680,3680,0
|
|
20230621,230000,980587410,3680,3680,3680,3680,0
|
|
20230621,225900,980587410,3680,3680,3680,3680,0
|
|
20230621,225800,980587410,3680,3680,3680,3680,0
|
|
20230621,225700,980587410,3680,3680,3680,3680,0
|
|
20230621,225600,980587410,3680,3680,3680,3680,0
|
|
20230621,225500,980587410,3680,3680,3680,3680,0
|
|
20230621,225400,980587410,3680,3680,3680,3680,0
|
|
20230621,225300,980587410,3680,3680,3680,3680,0
|
|
20230621,225200,980587410,3680,3680,3680,3680,0
|
|
20230621,225100,980587410,3680,3680,3680,3680,0
|
|
20230621,225000,980587410,3680,3680,3680,3680,0
|
|
20230621,224900,980587410,3680,3680,3680,3680,0
|
|
20230621,224800,980587410,3680,3680,3680,3680,0
|
|
20230621,224700,980587410,3680,3680,3680,3680,0
|
|
20230621,224600,980587410,3680,3680,3680,3680,0
|
|
20230621,224500,980587410,3680,3680,3680,3680,0
|
|
20230621,224400,980587410,3680,3680,3680,3680,0
|
|
20230621,224300,980587410,3680,3680,3680,3680,0
|
|
20230621,224200,980587410,3680,3680,3680,3680,0
|
|
20230621,224100,980587410,3680,3680,3680,3680,2663
|
|
20230621,224000,980587410,3680,3680,3680,3680,0
|
|
20230621,223900,980587410,3680,3680,3680,3680,0
|
|
20230621,223800,980587410,3680,3680,3680,3680,0
|
|
20230621,223700,980587410,3680,3680,3680,3680,0
|
|
20230621,223600,980587410,3680,3680,3680,3680,0
|
|
20230621,223500,980587410,3680,3680,3680,3680,0
|
|
20230621,223400,980587410,3680,3680,3680,3680,0
|
|
20230621,223300,980587410,3680,3680,3680,3680,0
|
|
20230621,223200,980587410,3680,3680,3680,3680,0
|
|
20230621,223100,980587410,3680,3680,3680,3680,0
|
|
20230621,223000,980587410,3680,3680,3680,3680,0
|
|
20230621,222900,980587410,3680,3680,3680,3680,0
|
|
20230621,222800,980587410,3680,3680,3680,3680,0
|
|
20230621,222700,980587410,3680,3680,3680,3680,0
|
|
20230621,222600,980587410,3680,3680,3680,3680,0
|
|
20230621,222500,980587410,3680,3680,3680,3680,0
|
|
20230621,222400,980587410,3680,3680,3680,3680,0
|
|
20230621,222300,980587410,3680,3680,3680,3680,0
|
|
20230621,222200,980587410,3680,3680,3680,3680,0
|
|
20230621,222100,980587410,3680,3680,3680,3680,0
|
|
20230621,222000,980587410,3680,3680,3680,3680,0
|
|
20230621,221900,980587410,3680,3680,3680,3680,0
|
|
20230621,221800,980587410,3680,3680,3680,3680,0
|
|
20230621,221700,980587410,3680,3680,3680,3680,0
|
|
20230621,221600,980587410,3680,3680,3680,3680,0
|
|
20230621,221500,980587410,3680,3680,3680,3680,0
|
|
20230621,221400,980587410,3680,3680,3680,3680,0
|
|
20230621,221300,980587410,3680,3680,3680,3680,0
|
|
20230621,221200,980587410,3680,3680,3680,3680,0
|
|
20230621,221100,980587410,3680,3680,3680,3680,2663
|
|
20230621,221000,980587410,3680,3680,3680,3680,0
|
|
20230621,220900,980587410,3680,3680,3680,3680,0
|
|
20230621,220800,980587410,3680,3680,3680,3680,0
|
|
20230621,220700,980587410,3680,3680,3680,3680,0
|
|
20230621,220600,980587410,3680,3680,3680,3680,0
|
|
20230621,220500,980587410,3680,3680,3680,3680,0
|
|
20230621,220400,980587410,3680,3680,3680,3680,0
|
|
20230621,220300,980587410,3680,3680,3680,3680,0
|
|
20230621,220200,980587410,3680,3680,3680,3680,0
|
|
20230621,220100,980587410,3680,3680,3680,3680,0
|
|
20230621,220000,980587410,3680,3680,3680,3680,0
|
|
20230621,215900,980587410,3680,3680,3680,3680,0
|
|
20230621,215800,980587410,3680,3680,3680,3680,0
|
|
20230621,215700,980587410,3680,3680,3680,3680,0
|
|
20230621,215600,980587410,3680,3680,3680,3680,0
|
|
20230621,215500,980587410,3680,3680,3680,3680,0
|
|
20230621,215400,980587410,3680,3680,3680,3680,0
|
|
20230621,215300,980587410,3680,3680,3680,3680,0
|
|
20230621,215200,980587410,3680,3680,3680,3680,0
|
|
20230621,215100,980587410,3680,3680,3680,3680,0
|
|
20230621,215000,980587410,3680,3680,3680,3680,0
|
|
20230621,214900,980587410,3680,3680,3680,3680,0
|
|
20230621,214800,980587410,3680,3680,3680,3680,0
|
|
20230621,214700,980587410,3680,3680,3680,3680,0
|
|
20230621,214600,980587410,3680,3680,3680,3680,0
|
|
20230621,214500,980587410,3680,3680,3680,3680,0
|
|
20230621,214400,980587410,3680,3680,3680,3680,0
|
|
20230621,214300,980587410,3680,3680,3680,3680,0
|
|
20230621,214200,980587410,3680,3680,3680,3680,0
|
|
20230621,214100,980587410,3680,3680,3680,3680,2663
|
|
20230621,214000,980587410,3680,3680,3680,3680,0
|
|
20230621,213900,980587410,3680,3680,3680,3680,0
|
|
20230621,213800,980587410,3680,3680,3680,3680,0
|
|
20230621,213700,980587410,3680,3680,3680,3680,0
|
|
20230621,213600,980587410,3680,3680,3680,3680,0
|
|
20230621,213500,980587410,3680,3680,3680,3680,0
|
|
20230621,213400,980587410,3680,3680,3680,3680,0
|
|
20230621,213300,980587410,3680,3680,3680,3680,0
|
|
20230621,213200,980587410,3680,3680,3680,3680,0
|
|
20230621,213100,980587410,3680,3680,3680,3680,0
|
|
20230621,213000,980587410,3680,3680,3680,3680,0
|
|
20230621,212900,980587410,3680,3680,3680,3680,0
|
|
20230621,212800,980587410,3680,3680,3680,3680,0
|
|
20230621,212700,980587410,3680,3680,3680,3680,0
|
|
20230621,212600,980587410,3680,3680,3680,3680,0
|
|
20230621,212500,980587410,3680,3680,3680,3680,0
|
|
20230621,212400,980587410,3680,3680,3680,3680,0
|
|
20230621,212300,980587410,3680,3680,3680,3680,0
|
|
20230621,212200,980587410,3680,3680,3680,3680,0
|
|
20230621,212100,980587410,3680,3680,3680,3680,0
|
|
20230621,212000,980587410,3680,3680,3680,3680,0
|
|
20230621,211900,980587410,3680,3680,3680,3680,0
|
|
20230621,211800,980587410,3680,3680,3680,3680,0
|
|
20230621,211700,980587410,3680,3680,3680,3680,0
|
|
20230621,211600,980587410,3680,3680,3680,3680,0
|
|
20230621,211500,980587410,3680,3680,3680,3680,0
|
|
20230621,211400,980587410,3680,3680,3680,3680,0
|
|
20230621,211300,980587410,3680,3680,3680,3680,0
|
|
20230621,211200,980587410,3680,3680,3680,3680,0
|
|
20230621,211100,980587410,3680,3680,3680,3680,2663
|
|
20230621,211000,980587410,3680,3680,3680,3680,0
|
|
20230621,210900,980587410,3680,3680,3680,3680,0
|
|
20230621,210800,980587410,3680,3680,3680,3680,0
|
|
20230621,210700,980587410,3680,3680,3680,3680,0
|
|
20230621,210600,980587410,3680,3680,3680,3680,0
|
|
20230621,210500,980587410,3680,3680,3680,3680,0
|
|
20230621,210400,980587410,3680,3680,3680,3680,0
|
|
20230621,210300,980587410,3680,3680,3680,3680,0
|
|
20230621,210200,980587410,3680,3680,3680,3680,0
|
|
20230621,210100,980587410,3680,3680,3680,3680,0
|
|
20230621,210000,980587410,3680,3680,3680,3680,0
|
|
20230621,205900,980587410,3680,3680,3680,3680,0
|
|
20230621,205800,980587410,3680,3680,3680,3680,0
|
|
20230621,205700,980587410,3680,3680,3680,3680,0
|
|
20230621,205600,980587410,3680,3680,3680,3680,0
|
|
20230621,205500,980587410,3680,3680,3680,3680,0
|
|
20230621,205400,980587410,3680,3680,3680,3680,0
|
|
20230621,205300,980587410,3680,3680,3680,3680,0
|
|
20230621,205200,980587410,3680,3680,3680,3680,0
|
|
20230621,205100,980587410,3680,3680,3680,3680,0
|
|
20230621,205000,980587410,3680,3680,3680,3680,0
|
|
20230621,204900,980587410,3680,3680,3680,3680,0
|
|
20230621,204800,980587410,3680,3680,3680,3680,0
|
|
20230621,204700,980587410,3680,3680,3680,3680,0
|
|
20230621,204600,980587410,3680,3680,3680,3680,0
|
|
20230621,204500,980587410,3680,3680,3680,3680,0
|
|
20230621,204400,980587410,3680,3680,3680,3680,0
|
|
20230621,204300,980587410,3680,3680,3680,3680,0
|
|
20230621,204200,980587410,3680,3680,3680,3680,0
|
|
20230621,204100,980587410,3680,3680,3680,3680,2663
|
|
20230621,204000,980587410,3680,3680,3680,3680,0
|
|
20230621,203900,980587410,3680,3680,3680,3680,0
|
|
20230621,203800,980587410,3680,3680,3680,3680,0
|
|
20230621,203700,980587410,3680,3680,3680,3680,0
|
|
20230621,203600,980587410,3680,3680,3680,3680,0
|
|
20230621,203500,980587410,3680,3680,3680,3680,0
|
|
20230621,203400,980587410,3680,3680,3680,3680,0
|
|
20230621,203300,980587410,3680,3680,3680,3680,0
|
|
20230621,203200,980587410,3680,3680,3680,3680,0
|
|
20230621,203100,980587410,3680,3680,3680,3680,0
|
|
20230621,203000,980587410,3680,3680,3680,3680,0
|
|
20230621,202900,980587410,3680,3680,3680,3680,0
|
|
20230621,202800,980587410,3680,3680,3680,3680,0
|
|
20230621,202700,980587410,3680,3680,3680,3680,0
|
|
20230621,202600,980587410,3680,3680,3680,3680,0
|
|
20230621,202500,980587410,3680,3680,3680,3680,0
|
|
20230621,202400,980587410,3680,3680,3680,3680,0
|
|
20230621,202300,980587410,3680,3680,3680,3680,0
|
|
20230621,202200,980587410,3680,3680,3680,3680,0
|
|
20230621,202100,980587410,3680,3680,3680,3680,0
|
|
20230621,202000,980587410,3680,3680,3680,3680,0
|
|
20230621,201900,980587410,3680,3680,3680,3680,0
|
|
20230621,201800,980587410,3680,3680,3680,3680,0
|
|
20230621,201700,980587410,3680,3680,3680,3680,0
|
|
20230621,201600,980587410,3680,3680,3680,3680,0
|
|
20230621,201500,980587410,3680,3680,3680,3680,0
|
|
20230621,201400,980587410,3680,3680,3680,3680,0
|
|
20230621,201300,980587410,3680,3680,3680,3680,0
|
|
20230621,201200,980587410,3680,3680,3680,3680,0
|
|
20230621,201100,980587410,3680,3680,3680,3680,2663
|
|
20230621,201000,980587410,3680,3680,3680,3680,0
|
|
20230621,200900,980587410,3680,3680,3680,3680,0
|
|
20230621,200800,980587410,3680,3680,3680,3680,0
|
|
20230621,200700,980587410,3680,3680,3680,3680,0
|
|
20230621,200600,980587410,3680,3680,3680,3680,0
|
|
20230621,200500,980587410,3680,3680,3680,3680,0
|
|
20230621,200400,980587410,3680,3680,3680,3680,0
|
|
20230621,200300,980587410,3680,3680,3680,3680,0
|
|
20230621,200200,980587410,3680,3680,3680,3680,0
|
|
20230621,200100,980587410,3680,3680,3680,3680,0
|
|
20230621,200000,980587410,3680,3680,3680,3680,0
|
|
20230621,195900,980587410,3680,3680,3680,3680,0
|
|
20230621,195800,980587410,3680,3680,3680,3680,0
|
|
20230621,195700,980587410,3680,3680,3680,3680,0
|
|
20230621,195600,980587410,3680,3680,3680,3680,0
|
|
20230621,195500,980587410,3680,3680,3680,3680,0
|
|
20230621,195400,980587410,3680,3680,3680,3680,0
|
|
20230621,195300,980587410,3680,3680,3680,3680,0
|
|
20230621,195200,980587410,3680,3680,3680,3680,0
|
|
20230621,195100,980587410,3680,3680,3680,3680,0
|
|
20230621,195000,980587410,3680,3680,3680,3680,0
|
|
20230621,194900,980587410,3680,3680,3680,3680,0
|
|
20230621,194800,980587410,3680,3680,3680,3680,0
|
|
20230621,194700,980587410,3680,3680,3680,3680,0
|
|
20230621,194600,980587410,3680,3680,3680,3680,0
|
|
20230621,194500,980587410,3680,3680,3680,3680,0
|
|
20230621,194400,980587410,3680,3680,3680,3680,0
|
|
20230621,194300,980587410,3680,3680,3680,3680,0
|
|
20230621,194200,980587410,3680,3680,3680,3680,0
|
|
20230621,194100,980587410,3680,3680,3680,3680,2663
|
|
20230621,194000,980587410,3680,3680,3680,3680,0
|
|
20230621,193900,980587410,3680,3680,3680,3680,0
|
|
20230621,193800,980587410,3680,3680,3680,3680,0
|
|
20230621,193700,980587410,3680,3680,3680,3680,0
|
|
20230621,193600,980587410,3680,3680,3680,3680,0
|
|
20230621,193500,980587410,3680,3680,3680,3680,0
|
|
20230621,193400,980587410,3680,3680,3680,3680,0
|
|
20230621,193300,980587410,3680,3680,3680,3680,0
|
|
20230621,193200,980587410,3680,3680,3680,3680,0
|
|
20230621,193100,980587410,3680,3680,3680,3680,0
|
|
20230621,193000,980587410,3680,3680,3680,3680,0
|
|
20230621,192900,980587410,3680,3680,3680,3680,0
|
|
20230621,192800,980587410,3680,3680,3680,3680,0
|
|
20230621,192700,980587410,3680,3680,3680,3680,0
|
|
20230621,192600,980587410,3680,3680,3680,3680,0
|
|
20230621,192500,980587410,3680,3680,3680,3680,0
|
|
20230621,192400,980587410,3680,3680,3680,3680,0
|
|
20230621,192300,980587410,3680,3680,3680,3680,0
|
|
20230621,192200,980587410,3680,3680,3680,3680,0
|
|
20230621,192100,980587410,3680,3680,3680,3680,0
|
|
20230621,192000,980587410,3680,3680,3680,3680,0
|
|
20230621,191900,980587410,3680,3680,3680,3680,0
|
|
20230621,191800,980587410,3680,3680,3680,3680,0
|
|
20230621,191700,980587410,3680,3680,3680,3680,0
|
|
20230621,191600,980587410,3680,3680,3680,3680,0
|
|
20230621,191500,980587410,3680,3680,3680,3680,0
|
|
20230621,191400,980587410,3680,3680,3680,3680,0
|
|
20230621,191300,980587410,3680,3680,3680,3680,0
|
|
20230621,191200,980587410,3680,3680,3680,3680,0
|
|
20230621,191100,980587410,3680,3680,3680,3680,2663
|
|
20230621,191000,980587410,3680,3680,3680,3680,0
|
|
20230621,190900,980587410,3680,3680,3680,3680,0
|
|
20230621,190800,980587410,3680,3680,3680,3680,0
|
|
20230621,190700,980587410,3680,3680,3680,3680,0
|
|
20230621,190600,980587410,3680,3680,3680,3680,0
|
|
20230621,190500,980587410,3680,3680,3680,3680,0
|
|
20230621,190400,980587410,3680,3680,3680,3680,0
|
|
20230621,190300,980587410,3680,3680,3680,3680,0
|
|
20230621,190200,980587410,3680,3680,3680,3680,0
|
|
20230621,190100,980587410,3680,3680,3680,3680,0
|
|
20230621,190000,980587410,3680,3680,3680,3680,0
|
|
20230621,185900,980587410,3680,3680,3680,3680,0
|
|
20230621,185800,980587410,3680,3680,3680,3680,0
|
|
20230621,185700,980587410,3680,3680,3680,3680,0
|
|
20230621,185600,980587410,3680,3680,3680,3680,0
|
|
20230621,185500,980587410,3680,3680,3680,3680,0
|
|
20230621,185400,980587410,3680,3680,3680,3680,0
|
|
20230621,185300,980587410,3680,3680,3680,3680,0
|
|
20230621,185200,980587410,3680,3680,3680,3680,0
|
|
20230621,185100,980587410,3680,3680,3680,3680,0
|
|
20230621,185000,980587410,3680,3680,3680,3680,0
|
|
20230621,184900,980587410,3680,3680,3680,3680,0
|
|
20230621,184800,980587410,3680,3680,3680,3680,0
|
|
20230621,184700,980587410,3680,3680,3680,3680,0
|
|
20230621,184600,980587410,3680,3680,3680,3680,0
|
|
20230621,184500,980587410,3680,3680,3680,3680,0
|
|
20230621,184400,980587410,3680,3680,3680,3680,0
|
|
20230621,184300,980587410,3680,3680,3680,3680,0
|
|
20230621,184200,980587410,3680,3680,3680,3680,0
|
|
20230621,184100,980587410,3680,3680,3680,3680,2663
|
|
20230621,184000,980587410,3680,3680,3680,3680,0
|
|
20230621,183900,980587410,3680,3680,3680,3680,0
|
|
20230621,183800,980587410,3680,3680,3680,3680,0
|
|
20230621,183700,980587410,3680,3680,3680,3680,0
|
|
20230621,183600,980587410,3680,3680,3680,3680,0
|
|
20230621,183500,980587410,3680,3680,3680,3680,0
|
|
20230621,183400,980587410,3680,3680,3680,3680,0
|
|
20230621,183300,980587410,3680,3680,3680,3680,0
|
|
20230621,183200,980587410,3680,3680,3680,3680,0
|
|
20230621,183100,980587410,3680,3680,3680,3680,0
|
|
20230621,183000,980587410,3680,3680,3680,3680,0
|
|
20230621,182900,980587410,3680,3680,3680,3680,0
|
|
20230621,182800,980587410,3680,3680,3680,3680,0
|
|
20230621,182700,980587410,3680,3680,3680,3680,0
|
|
20230621,182600,980587410,3680,3680,3680,3680,0
|
|
20230621,182500,980587410,3680,3680,3680,3680,0
|
|
20230621,182400,980587410,3680,3680,3680,3680,0
|
|
20230621,182300,980587410,3680,3680,3680,3680,0
|
|
20230621,182200,980587410,3680,3680,3680,3680,0
|
|
20230621,182100,980587410,3680,3680,3680,3680,0
|
|
20230621,182000,980587410,3680,3680,3680,3680,0
|
|
20230621,181900,980587410,3680,3680,3680,3680,0
|
|
20230621,181800,980587410,3680,3680,3680,3680,0
|
|
20230621,181700,980587410,3680,3680,3680,3680,0
|
|
20230621,181600,980587410,3680,3680,3680,3680,0
|
|
20230621,181500,980587410,3680,3680,3680,3680,0
|
|
20230621,181400,980587410,3680,3680,3680,3680,0
|
|
20230621,181300,980587410,3680,3680,3680,3680,0
|
|
20230621,181200,980587410,3680,3680,3680,3680,0
|
|
20230621,181100,980587410,3680,3680,3680,3680,2663
|
|
20230621,181000,980587410,3680,3680,3680,3680,0
|
|
20230621,180900,980587410,3680,3680,3680,3680,0
|
|
20230621,180800,980587410,3680,3680,3680,3680,0
|
|
20230621,180700,980587410,3680,3680,3680,3680,0
|
|
20230621,180600,980587410,3680,3680,3680,3680,0
|
|
20230621,180500,980587410,3680,3680,3680,3680,0
|
|
20230621,180400,980587410,3680,3680,3680,3680,0
|
|
20230621,180300,980587410,3680,3680,3680,3680,0
|
|
20230621,180200,980587410,3680,3680,3680,3680,0
|
|
20230621,180100,980587410,3680,3680,3680,3680,0
|
|
20230621,180000,980587410,3680,3680,3680,3680,0
|
|
20230621,175900,980587410,3680,3680,3680,3680,0
|
|
20230621,175800,980587410,3680,3680,3680,3680,0
|
|
20230621,175700,980587410,3680,3680,3680,3680,0
|
|
20230621,175600,980587410,3680,3680,3680,3680,0
|
|
20230621,175500,980587410,3680,3680,3680,3680,0
|
|
20230621,175400,980587410,3680,3680,3680,3680,0
|
|
20230621,175300,980587410,3680,3680,3680,3680,0
|
|
20230621,175200,980587410,3680,3680,3680,3680,0
|
|
20230621,175100,980587410,3680,3680,3680,3680,0
|
|
20230621,175000,980587410,3680,3680,3680,3680,0
|
|
20230621,174900,980587410,3680,3680,3680,3680,0
|
|
20230621,174800,980587410,3680,3680,3680,3680,0
|
|
20230621,174700,980587410,3680,3680,3680,3680,0
|
|
20230621,174600,980587410,3680,3680,3680,3680,0
|
|
20230621,174500,980587410,3680,3680,3680,3680,0
|
|
20230621,174400,980587410,3680,3680,3680,3680,0
|
|
20230621,174300,980587410,3680,3680,3680,3680,0
|
|
20230621,174200,980587410,3680,3680,3680,3680,0
|
|
20230621,174100,980587410,3680,3680,3680,3680,2663
|
|
20230621,174000,980587410,3680,3680,3680,3680,0
|
|
20230621,173900,980587410,3680,3680,3680,3680,0
|
|
20230621,173800,980587410,3680,3680,3680,3680,0
|
|
20230621,173700,980587410,3680,3680,3680,3680,0
|
|
20230621,173600,980587410,3680,3680,3680,3680,0
|
|
20230621,173500,980587410,3680,3680,3680,3680,0
|
|
20230621,173400,980587410,3680,3680,3680,3680,0
|
|
20230621,173300,980587410,3680,3680,3680,3680,0
|
|
20230621,173200,980587410,3680,3680,3680,3680,0
|
|
20230621,173100,980587410,3680,3680,3680,3680,0
|
|
20230621,173000,980587410,3680,3680,3680,3680,0
|
|
20230621,172900,980587410,3680,3680,3680,3680,0
|
|
20230621,172800,980587410,3680,3680,3680,3680,0
|
|
20230621,172700,980587410,3680,3680,3680,3680,0
|
|
20230621,172600,980587410,3680,3680,3680,3680,0
|
|
20230621,172500,980587410,3680,3680,3680,3680,0
|
|
20230621,172400,980587410,3680,3680,3680,3680,0
|
|
20230621,172300,980587410,3680,3680,3680,3680,0
|
|
20230621,172200,980587410,3680,3680,3680,3680,0
|
|
20230621,172100,980587410,3680,3680,3680,3680,0
|
|
20230621,172000,980587410,3680,3680,3680,3680,0
|
|
20230621,171900,980587410,3680,3680,3680,3680,0
|
|
20230621,171800,980587410,3680,3680,3680,3680,0
|
|
20230621,171700,980587410,3680,3680,3680,3680,0
|
|
20230621,171600,980587410,3680,3680,3680,3680,0
|
|
20230621,171500,980587410,3680,3680,3680,3680,0
|
|
20230621,171400,980587410,3680,3680,3680,3680,0
|
|
20230621,171300,980587410,3680,3680,3680,3680,0
|
|
20230621,171200,980587410,3680,3680,3680,3680,0
|
|
20230621,171100,980587410,3680,3680,3680,3680,2663
|
|
20230621,171000,980587410,3680,3680,3680,3680,0
|
|
20230621,170900,980587410,3680,3680,3680,3680,0
|
|
20230621,170800,980587410,3680,3680,3680,3680,0
|
|
20230621,170700,980587410,3680,3680,3680,3680,0
|
|
20230621,170600,980587410,3680,3680,3680,3680,0
|
|
20230621,170500,980587410,3680,3680,3680,3680,0
|
|
20230621,170400,980587410,3680,3680,3680,3680,0
|
|
20230621,170300,980587410,3680,3680,3680,3680,0
|
|
20230621,170200,980587410,3680,3680,3680,3680,0
|
|
20230621,170100,980587410,3680,3680,3680,3680,0
|
|
20230621,170000,980587410,3680,3680,3680,3680,0
|
|
20230621,165900,980587410,3680,3680,3680,3680,0
|
|
20230621,165800,980587410,3680,3680,3680,3680,0
|
|
20230621,165700,980587410,3680,3680,3680,3680,0
|
|
20230621,165600,980587410,3680,3680,3680,3680,0
|
|
20230621,165500,980587410,3680,3680,3680,3680,0
|
|
20230621,165400,980587410,3680,3680,3680,3680,0
|
|
20230621,165300,980587410,3680,3680,3680,3680,0
|
|
20230621,165200,980587410,3680,3680,3680,3680,0
|
|
20230621,165100,980587410,3680,3680,3680,3680,0
|
|
20230621,165000,980587410,3680,3680,3680,3680,0
|
|
20230621,164900,980587410,3680,3680,3680,3680,0
|
|
20230621,164800,980587410,3680,3680,3680,3680,0
|
|
20230621,164700,980587410,3680,3680,3680,3680,0
|
|
20230621,164600,980587410,3680,3680,3680,3680,0
|
|
20230621,164500,980587410,3680,3680,3680,3680,0
|
|
20230621,164400,980587410,3680,3680,3680,3680,0
|
|
20230621,164300,980587410,3680,3680,3680,3680,0
|
|
20230621,164200,980587410,3680,3680,3680,3680,0
|
|
20230621,164100,980587410,3680,3680,3680,3680,2663
|
|
20230621,164000,980587410,3680,3680,3680,3680,0
|
|
20230621,163900,980587410,3680,3680,3680,3680,0
|
|
20230621,163800,980587410,3680,3680,3680,3680,0
|
|
20230621,163700,980587410,3680,3680,3680,3680,0
|
|
20230621,163600,980587410,3680,3680,3680,3680,0
|
|
20230621,163500,980587410,3680,3680,3680,3680,0
|
|
20230621,163400,980587410,3680,3680,3680,3680,0
|
|
20230621,163300,980587410,3680,3680,3680,3680,0
|
|
20230621,163200,980587410,3680,3680,3680,3680,0
|
|
20230621,163100,980587410,3680,3680,3680,3680,0
|
|
20230621,163000,980587410,3680,3680,3680,3680,0
|
|
20230621,162900,980587410,3680,3680,3680,3680,0
|
|
20230621,162800,980587410,3680,3680,3680,3680,0
|
|
20230621,162700,980587410,3680,3680,3680,3680,0
|
|
20230621,162600,980587410,3680,3680,3680,3680,0
|
|
20230621,162500,980587410,3680,3680,3680,3680,0
|
|
20230621,162400,980587410,3680,3680,3680,3680,0
|
|
20230621,162300,980587410,3680,3680,3680,3680,0
|
|
20230621,162200,980587410,3680,3680,3680,3680,0
|
|
20230621,162100,980587410,3680,3680,3680,3680,0
|
|
20230621,162000,980587410,3680,3680,3680,3680,0
|
|
20230621,161900,980587410,3680,3680,3680,3680,0
|
|
20230621,161800,980587410,3680,3680,3680,3680,0
|
|
20230621,161700,980587410,3680,3680,3680,3680,0
|
|
20230621,161600,980587410,3680,3680,3680,3680,0
|
|
20230621,161500,980587410,3680,3680,3680,3680,0
|
|
20230621,161400,980587410,3680,3680,3680,3680,0
|
|
20230621,161300,980587410,3680,3680,3680,3680,0
|
|
20230621,161200,980587410,3680,3680,3680,3680,0
|
|
20230621,161100,980587410,3680,3680,3680,3680,2663
|
|
20230621,161000,980587410,3680,3680,3680,3680,0
|
|
20230621,160900,980587410,3680,3680,3680,3680,0
|
|
20230621,160800,980587410,3680,3680,3680,3680,0
|
|
20230621,160700,980587410,3680,3680,3680,3680,0
|
|
20230621,160600,980587410,3680,3680,3680,3680,0
|
|
20230621,160500,980587410,3680,3680,3680,3680,0
|
|
20230621,160400,980587410,3680,3680,3680,3680,0
|
|
20230621,160300,980587410,3680,3680,3680,3680,0
|
|
20230621,160200,980587410,3680,3680,3680,3680,0
|
|
20230621,160100,980587410,3680,3680,3680,3680,0
|
|
20230621,160000,980587410,3680,3680,3680,3680,0
|
|
20230621,155900,980587410,3680,3680,3680,3680,0
|
|
20230621,155800,980587410,3680,3680,3680,3680,0
|
|
20230621,155700,980587410,3680,3680,3680,3680,0
|
|
20230621,155600,980587410,3680,3680,3680,3680,0
|
|
20230621,155500,980587410,3680,3680,3680,3680,0
|
|
20230621,155400,980587410,3680,3680,3680,3680,0
|
|
20230621,155300,980587410,3680,3680,3680,3680,0
|
|
20230621,155200,980587410,3680,3680,3680,3680,0
|
|
20230621,155100,980587410,3680,3680,3680,3680,0
|
|
20230621,155000,980587410,3680,3680,3680,3680,0
|
|
20230621,154900,980587410,3680,3680,3680,3680,0
|
|
20230621,154800,980587410,3680,3680,3680,3680,0
|
|
20230621,154700,980587410,3680,3680,3680,3680,0
|
|
20230621,154600,980587410,3680,3680,3680,3680,0
|
|
20230621,154500,980587410,3680,3680,3680,3680,0
|
|
20230621,154400,980587410,3680,3680,3680,3680,0
|
|
20230621,154300,980587410,3680,3680,3680,3680,0
|
|
20230621,154200,980587410,3680,3680,3680,3680,0
|
|
20230621,154100,980587410,3680,3680,3680,3680,2663
|
|
20230621,154000,980587410,3680,3680,3680,3680,0
|
|
20230621,153900,980587410,3680,3680,3680,3680,0
|
|
20230621,153800,980587410,3680,3680,3680,3680,0
|
|
20230621,153700,980587410,3680,3680,3680,3680,0
|
|
20230621,153600,980587410,3680,3680,3680,3680,0
|
|
20230621,153500,980587410,3680,3680,3680,3680,0
|
|
20230621,153400,980587410,3680,3680,3680,3680,0
|
|
20230621,153300,980587410,3680,3680,3680,3680,0
|
|
20230621,153200,980587410,3680,3680,3680,3680,0
|
|
20230621,153100,980587410,3680,3680,3680,3680,0
|
|
20230621,153000,980587410,3680,3680,3680,3680,2663
|
|
20230621,152900,970787570,3680,3680,3680,3680,0
|
|
20230621,152800,970787570,3680,3680,3680,3680,0
|
|
20230621,152700,970787570,3680,3680,3680,3680,0
|
|
20230621,152600,970787570,3680,3680,3680,3680,0
|
|
20230621,152500,970787570,3680,3680,3680,3680,0
|
|
20230621,152400,970787570,3680,3680,3680,3680,0
|
|
20230621,152300,970787570,3680,3680,3680,3680,0
|
|
20230621,152200,970787570,3680,3680,3680,3680,0
|
|
20230621,152100,970787570,3680,3680,3680,3680,0
|
|
20230621,152000,970787570,3680,3680,3680,3680,0
|
|
20230621,151900,970787570,3680,3675,3680,3670,488
|
|
20230621,151800,968994140,3680,3680,3680,3675,506
|
|
20230621,151700,967134020,3680,3670,3680,3670,429
|
|
20230621,151600,965557890,3675,3680,3680,3670,858
|
|
20230621,151500,962401425,3680,3680,3680,3675,123
|
|
20230621,151400,961948795,3675,3675,3675,3675,2679
|
|
20230621,151300,952103470,3675,3670,3675,3670,118
|
|
20230621,151200,951670325,3670,3670,3670,3670,110
|
|
20230621,151100,951266625,3675,3670,3675,3670,1002
|
|
20230621,151000,947588045,3670,3675,3675,3670,8245
|
|
20230621,150900,917313775,3675,3675,3675,3675,0
|
|
20230621,150800,917313775,3675,3675,3675,3675,686
|
|
20230621,150700,914792725,3675,3680,3680,3675,102
|
|
20230621,150600,914417465,3675,3675,3675,3675,260
|
|
20230621,150500,913461965,3680,3680,3680,3680,2092
|
|
20230621,150400,905763405,3680,3685,3690,3680,2552
|
|
20230621,150300,896352890,3680,3690,3690,3680,762
|
|
20230621,150200,893545045,3685,3685,3685,3685,85
|
|
20230621,150100,893231820,3690,3690,3690,3690,500
|
|
20230621,150000,891386820,3690,3690,3690,3690,172
|
|
20230621,145900,890752140,3690,3690,3690,3690,2
|
|
20230621,145800,890744760,3690,3685,3690,3685,193
|
|
20230621,145700,890032665,3690,3690,3690,3690,100
|
|
20230621,145600,889663665,3690,3690,3690,3690,0
|
|
20230621,145500,889663665,3690,3690,3690,3690,287
|
|
20230621,145400,888604635,3685,3685,3685,3685,0
|
|
20230621,145300,888604635,3685,3685,3685,3685,0
|
|
20230621,145200,888604635,3685,3685,3685,3685,740
|
|
20230621,145100,885877735,3685,3685,3685,3685,0
|
|
20230621,145000,885877735,3685,3685,3685,3685,209
|
|
20230621,144900,885107570,3685,3685,3685,3685,780
|
|
20230621,144800,882233270,3685,3685,3685,3685,84
|
|
20230621,144700,881923730,3685,3690,3695,3685,1717
|
|
20230621,144600,875594795,3690,3690,3695,3690,370
|
|
20230621,144500,874229245,3690,3695,3695,3690,178
|
|
20230621,144400,873571570,3690,3690,3690,3690,17
|
|
20230621,144300,873508840,3690,3690,3690,3690,0
|
|
20230621,144200,873508840,3690,3690,3690,3690,483
|
|
20230621,144100,871726570,3690,3690,3690,3690,25
|
|
20230621,144000,871634320,3695,3685,3695,3685,536
|
|
20230621,143900,869655815,3685,3685,3685,3685,173
|
|
20230621,143800,869018310,3685,3680,3685,3680,103
|
|
20230621,143700,868639260,3680,3695,3695,3680,1296
|
|
20230621,143600,863862905,3690,3690,3690,3690,28
|
|
20230621,143500,863759585,3695,3685,3695,3685,208
|
|
20230621,143400,862991215,3690,3685,3690,3680,568
|
|
20230621,143300,860897230,3685,3685,3685,3685,917
|
|
20230621,143200,857518085,3680,3680,3680,3680,0
|
|
20230621,143100,857518085,3680,3680,3680,3680,0
|
|
20230621,143000,857518085,3680,3685,3685,3680,3134
|
|
20230621,142900,845974745,3685,3685,3685,3685,0
|
|
20230621,142800,845974745,3685,3685,3690,3685,247
|
|
20230621,142700,845064545,3685,3690,3690,3685,107
|
|
20230621,142600,844670140,3690,3690,3690,3685,1464
|
|
20230621,142500,839268075,3695,3695,3695,3695,0
|
|
20230621,142400,839268075,3695,3695,3695,3695,0
|
|
20230621,142300,839268075,3695,3695,3695,3695,0
|
|
20230621,142200,839268075,3695,3695,3695,3695,20
|
|
20230621,142100,839194175,3695,3695,3695,3695,127
|
|
20230621,142000,838724910,3700,3700,3700,3700,8
|
|
20230621,141900,838695310,3700,3700,3700,3700,9
|
|
20230621,141800,838662010,3695,3690,3695,3690,277
|
|
20230621,141700,837638995,3695,3695,3695,3695,489
|
|
20230621,141600,835832140,3695,3695,3695,3695,12
|
|
20230621,141500,835787800,3695,3695,3695,3695,0
|
|
20230621,141400,835787800,3695,3695,3695,3695,320
|
|
20230621,141300,834605400,3695,3695,3695,3695,0
|
|
20230621,141200,834605400,3695,3690,3695,3690,461
|
|
20230621,141100,832903205,3695,3700,3700,3695,249
|
|
20230621,141000,831981995,3700,3700,3700,3700,8
|
|
20230621,140900,831952395,3700,3700,3700,3700,209
|
|
20230621,140800,831179095,3700,3700,3700,3700,264
|
|
20230621,140700,830202295,3700,3695,3700,3695,2071
|
|
20230621,140600,822549095,3700,3695,3700,3695,3658
|
|
20230621,140500,809032675,3690,3690,3690,3690,0
|
|
20230621,140400,809032675,3690,3690,3690,3690,252
|
|
20230621,140300,808102795,3695,3695,3695,3695,0
|
|
20230621,140200,808102795,3695,3695,3695,3695,10
|
|
20230621,140100,808065845,3690,3690,3690,3690,21
|
|
20230621,140000,807988355,3690,3690,3690,3690,59
|
|
20230621,135900,807770645,3690,3690,3690,3690,103
|
|
20230621,135800,807390575,3690,3690,3690,3690,330
|
|
20230621,135700,806172875,3685,3685,3685,3685,136
|
|
20230621,135600,805671715,3685,3690,3690,3685,369
|
|
20230621,135500,804310150,3690,3690,3690,3690,57
|
|
20230621,135400,804099820,3690,3690,3690,3690,171
|
|
20230621,135300,803468830,3685,3685,3685,3685,16
|
|
20230621,135200,803409870,3685,3685,3685,3685,0
|
|
20230621,135100,803409870,3685,3685,3685,3685,181
|
|
20230621,135000,802742885,3685,3685,3685,3685,593
|
|
20230621,134900,800557680,3685,3685,3685,3685,104
|
|
20230621,134800,800174440,3685,3685,3685,3685,0
|
|
20230621,134700,800174440,3685,3685,3685,3685,0
|
|
20230621,134600,800174440,3685,3685,3685,3685,720
|
|
20230621,134500,797521240,3680,3685,3685,3680,632
|
|
20230621,134400,795195470,3690,3685,3690,3685,1051
|
|
20230621,134300,791318335,3690,3690,3690,3690,11
|
|
20230621,134200,791277745,3685,3685,3685,3685,1051
|
|
20230621,134100,787404810,3690,3690,3690,3690,10
|
|
20230621,134000,787367910,3690,3685,3690,3685,1260
|
|
20230621,133900,782721660,3690,3690,3690,3690,135
|
|
20230621,133800,782223510,3690,3690,3690,3690,0
|
|
20230621,133700,782223510,3690,3690,3690,3690,0
|
|
20230621,133600,782223510,3690,3690,3690,3690,2527
|
|
20230621,133500,772898880,3695,3690,3695,3690,1056
|
|
20230621,133400,769001320,3690,3690,3690,3690,501
|
|
20230621,133300,767152630,3695,3695,3695,3695,2
|
|
20230621,133200,767145240,3695,3695,3695,3695,0
|
|
20230621,133100,767145240,3695,3695,3695,3695,213
|
|
20230621,133000,766358205,3695,3695,3695,3695,89
|
|
20230621,132900,766029350,3695,3695,3695,3695,84
|
|
20230621,132800,765718970,3695,3695,3695,3695,2400
|
|
20230621,132700,756850970,3695,3700,3700,3695,2050
|
|
20230621,132600,749270970,3700,3700,3700,3700,171
|
|
20230621,132500,748638270,3695,3700,3700,3695,223
|
|
20230621,132400,747813180,3700,3700,3700,3700,35
|
|
20230621,132300,747683680,3695,3695,3695,3695,1
|
|
20230621,132200,747679985,3700,3700,3700,3700,0
|
|
20230621,132100,747679985,3700,3700,3700,3700,1
|
|
20230621,132000,747676285,3700,3695,3700,3695,215
|
|
20230621,131900,746881000,3695,3695,3695,3695,529
|
|
20230621,131800,744926345,3695,3695,3695,3695,29
|
|
20230621,131700,744819190,3700,3700,3700,3700,0
|
|
20230621,131600,744819190,3700,3700,3700,3700,1000
|
|
20230621,131500,741119190,3695,3700,3700,3695,424
|
|
20230621,131400,739551655,3695,3695,3695,3695,0
|
|
20230621,131300,739551655,3695,3695,3695,3695,0
|
|
20230621,131200,739551655,3695,3695,3695,3695,99
|
|
20230621,131100,739185850,3695,3695,3695,3695,211
|
|
20230621,131000,738406205,3700,3700,3700,3700,34
|
|
20230621,130900,738280405,3695,3695,3695,3695,0
|
|
20230621,130800,738280405,3695,3695,3695,3695,92
|
|
20230621,130700,737940465,3695,3695,3700,3695,102
|
|
20230621,130600,737563560,3695,3695,3695,3695,106
|
|
20230621,130500,737171890,3700,3700,3700,3700,0
|
|
20230621,130400,737171890,3700,3700,3700,3700,1072
|
|
20230621,130300,733205490,3700,3700,3700,3700,1000
|
|
20230621,130200,729505490,3700,3695,3700,3695,2010
|
|
20230621,130100,722068975,3690,3690,3690,3690,0
|
|
20230621,130000,722068975,3690,3695,3695,3690,19
|
|
20230621,125900,721998780,3695,3695,3695,3695,324
|
|
20230621,125800,720801600,3695,3695,3695,3695,1790
|
|
20230621,125700,714187550,3690,3690,3690,3690,2822
|
|
20230621,125600,703774370,3695,3695,3695,3690,1262
|
|
20230621,125500,699114430,3695,3695,3695,3690,1816
|
|
20230621,125400,692405180,3695,3695,3695,3695,32
|
|
20230621,125300,692286940,3695,3695,3695,3695,52
|
|
20230621,125200,692094800,3700,3700,3700,3700,0
|
|
20230621,125100,692094800,3700,3700,3700,3700,2
|
|
20230621,125000,692087400,3700,3700,3700,3700,0
|
|
20230621,124900,692087400,3700,3700,3700,3695,1396
|
|
20230621,124800,686925805,3705,3700,3705,3700,3141
|
|
20230621,124700,675300925,3705,3705,3705,3705,33
|
|
20230621,124600,675178660,3710,3710,3710,3710,138
|
|
20230621,124500,674666680,3710,3705,3710,3705,550
|
|
20230621,124400,672627520,3705,3705,3705,3705,20
|
|
20230621,124300,672553420,3705,3705,3705,3705,31
|
|
20230621,124200,672438565,3710,3710,3710,3710,0
|
|
20230621,124100,672438565,3710,3710,3710,3710,0
|
|
20230621,124000,672438565,3710,3710,3710,3710,250
|
|
20230621,123900,671511065,3705,3705,3705,3705,891
|
|
20230621,123800,668209910,3710,3710,3710,3710,0
|
|
20230621,123700,668209910,3710,3710,3710,3710,0
|
|
20230621,123600,668209910,3710,3710,3710,3710,0
|
|
20230621,123500,668209910,3710,3700,3710,3700,2352
|
|
20230621,123400,659494000,3700,3700,3700,3700,61
|
|
20230621,123300,659268300,3695,3695,3695,3695,0
|
|
20230621,123200,659268300,3695,3695,3695,3695,0
|
|
20230621,123100,659268300,3695,3695,3695,3695,186
|
|
20230621,123000,658581030,3695,3700,3700,3695,724
|
|
20230621,122900,655902245,3700,3700,3700,3700,395
|
|
20230621,122800,654440745,3705,3705,3705,3705,0
|
|
20230621,122700,654440745,3705,3705,3705,3705,99
|
|
20230621,122600,654073950,3705,3705,3705,3705,500
|
|
20230621,122500,652221450,3705,3705,3705,3705,88
|
|
20230621,122400,651895410,3705,3705,3705,3705,10
|
|
20230621,122300,651858360,3705,3705,3705,3705,408
|
|
20230621,122200,650346720,3705,3705,3705,3705,190
|
|
20230621,122100,649642770,3705,3705,3705,3705,0
|
|
20230621,122000,649642770,3705,3705,3705,3705,0
|
|
20230621,121900,649642770,3705,3705,3705,3705,1
|
|
20230621,121800,649639065,3695,3705,3705,3695,3005
|
|
20230621,121700,638522460,3705,3705,3705,3705,336
|
|
20230621,121600,637277580,3705,3705,3705,3700,367
|
|
20230621,121500,635918945,3705,3710,3710,3705,11
|
|
20230621,121400,635878140,3710,3705,3710,3705,301
|
|
20230621,121300,634761435,3710,3710,3710,3710,1142
|
|
20230621,121200,630524615,3710,3710,3710,3710,130
|
|
20230621,121100,630042315,3710,3705,3715,3705,3005
|
|
20230621,121000,618903815,3700,3700,3700,3700,1261
|
|
20230621,120900,614238115,3700,3695,3700,3695,389
|
|
20230621,120800,612798910,3700,3700,3700,3700,24
|
|
20230621,120700,612710110,3700,3700,3700,3700,401
|
|
20230621,120600,611226410,3700,3700,3700,3700,555
|
|
20230621,120500,609172910,3700,3705,3705,3700,265
|
|
20230621,120400,608192405,3700,3700,3700,3700,0
|
|
20230621,120300,608192405,3700,3700,3700,3700,0
|
|
20230621,120200,608192405,3700,3695,3700,3695,1454
|
|
20230621,120100,602813480,3695,3695,3695,3695,403
|
|
20230621,120000,601324395,3690,3695,3695,3690,105
|
|
20230621,115900,600936440,3695,3700,3700,3690,2274
|
|
20230621,115800,592536010,3705,3705,3705,3705,0
|
|
20230621,115700,592536010,3705,3705,3705,3705,3
|
|
20230621,115600,592524895,3705,3705,3705,3705,298
|
|
20230621,115500,591420805,3710,3710,3710,3710,1588
|
|
20230621,115400,585529325,3710,3710,3710,3710,1
|
|
20230621,115300,585525615,3705,3705,3705,3705,2001
|
|
20230621,115200,578111910,3705,3710,3710,3705,15
|
|
20230621,115100,578056310,3710,3710,3710,3710,0
|
|
20230621,115000,578056310,3710,3705,3710,3705,952
|
|
20230621,114900,574527290,3710,3710,3710,3710,718
|
|
20230621,114800,571863510,3710,3710,3710,3710,0
|
|
20230621,114700,571863510,3710,3705,3710,3705,185
|
|
20230621,114600,571177475,3705,3705,3705,3705,165
|
|
20230621,114500,570566150,3705,3705,3705,3700,2731
|
|
20230621,114400,560461040,3705,3705,3710,3705,688
|
|
20230621,114300,557911980,3705,3705,3705,3705,902
|
|
20230621,114200,554570070,3705,3705,3705,3700,192
|
|
20230621,114100,553859210,3705,3705,3705,3705,86
|
|
20230621,114000,553540580,3705,3705,3705,3705,1113
|
|
20230621,113900,549416915,3705,3705,3705,3705,500
|
|
20230621,113800,547564415,3705,3705,3705,3705,41
|
|
20230621,113700,547412510,3705,3705,3705,3705,0
|
|
20230621,113600,547412510,3705,3705,3705,3705,535
|
|
20230621,113500,545430335,3705,3700,3705,3700,40
|
|
20230621,113400,545282285,3705,3705,3705,3705,255
|
|
20230621,113300,544337510,3710,3710,3710,3710,152
|
|
20230621,113200,543773590,3710,3715,3715,3710,1148
|
|
20230621,113100,539514505,3710,3710,3710,3710,0
|
|
20230621,113000,539514505,3710,3715,3715,3710,193
|
|
20230621,112900,538797570,3715,3715,3715,3715,221
|
|
20230621,112800,537976555,3720,3720,3720,3720,176
|
|
20230621,112700,537321835,3710,3720,3720,3710,452
|
|
20230621,112600,535640595,3720,3710,3720,3710,1356
|
|
20230621,112500,530602760,3710,3710,3710,3710,0
|
|
20230621,112400,530602760,3710,3710,3710,3710,619
|
|
20230621,112300,528306270,3710,3705,3710,3705,758
|
|
20230621,112200,525494690,3705,3705,3705,3705,150
|
|
20230621,112100,524938940,3705,3700,3705,3700,1752
|
|
20230621,112000,518448780,3705,3705,3705,3700,99
|
|
20230621,111900,518082440,3705,3695,3705,3690,9775
|
|
20230621,111800,481917550,3690,3690,3690,3690,0
|
|
20230621,111700,481917550,3690,3690,3690,3690,0
|
|
20230621,111600,481917550,3690,3695,3695,3690,2862
|
|
20230621,111500,471356460,3700,3700,3700,3700,0
|
|
20230621,111400,471356460,3700,3700,3700,3700,24
|
|
20230621,111300,471267660,3700,3700,3700,3700,3143
|
|
20230621,111200,459638560,3700,3695,3705,3695,3622
|
|
20230621,111100,446240560,3690,3690,3690,3690,11
|
|
20230621,111000,446199970,3690,3690,3690,3690,485
|
|
20230621,110900,444410320,3690,3690,3690,3690,385
|
|
20230621,110800,442989670,3695,3695,3695,3695,393
|
|
20230621,110700,441537535,3695,3695,3695,3695,60
|
|
20230621,110600,441315835,3695,3700,3700,3695,341
|
|
20230621,110500,440054560,3705,3700,3705,3700,748
|
|
20230621,110400,437284220,3700,3695,3700,3690,2231
|
|
20230621,110300,429030790,3700,3700,3700,3695,1852
|
|
20230621,110200,422179155,3695,3690,3695,3690,6375
|
|
20230621,110100,398653770,3690,3690,3690,3685,480
|
|
20230621,110000,396883120,3685,3685,3685,3685,1
|
|
20230621,105900,396879435,3685,3690,3690,3685,844
|
|
20230621,105800,393765500,3685,3685,3685,3685,176
|
|
20230621,105700,393116940,3685,3680,3685,3680,1529
|
|
20230621,105600,387489720,3675,3680,3680,3675,1203
|
|
20230621,105500,383068150,3675,3675,3675,3675,0
|
|
20230621,105400,383068150,3675,3680,3680,3675,1626
|
|
20230621,105300,377090600,3680,3680,3680,3680,109
|
|
20230621,105200,376689480,3680,3680,3680,3680,473
|
|
20230621,105100,374948840,3680,3680,3680,3680,0
|
|
20230621,105000,374948840,3680,3680,3680,3675,330
|
|
20230621,104900,373734475,3680,3680,3680,3680,45
|
|
20230621,104800,373568875,3680,3675,3680,3675,463
|
|
20230621,104700,371867245,3675,3685,3685,3675,843
|
|
20230621,104600,368761630,3685,3685,3685,3675,1370
|
|
20230621,104500,363715115,3685,3685,3685,3685,348
|
|
20230621,104400,362432735,3685,3680,3685,3675,1261
|
|
20230621,104300,357796250,3690,3690,3690,3690,30
|
|
20230621,104200,357685550,3690,3690,3690,3690,4
|
|
20230621,104100,357670790,3690,3680,3700,3680,354
|
|
20230621,104000,356363470,3680,3695,3695,3680,516
|
|
20230621,103900,354459385,3695,3695,3695,3695,100
|
|
20230621,103800,354089885,3695,3685,3695,3685,1082
|
|
20230621,103700,350097715,3680,3680,3680,3680,270
|
|
20230621,103600,349104115,3680,3685,3685,3680,84
|
|
20230621,103500,348794680,3685,3695,3695,3685,309
|
|
20230621,103400,347653760,3695,3695,3695,3695,96
|
|
20230621,103300,347299040,3680,3695,3700,3680,3058
|
|
20230621,103200,336001370,3695,3695,3695,3690,938
|
|
20230621,103100,332535790,3695,3695,3695,3695,980
|
|
20230621,103000,328914690,3695,3695,3695,3675,660
|
|
20230621,102900,326476505,3695,3690,3695,3690,670
|
|
20230621,102800,324002745,3690,3685,3690,3685,360
|
|
20230621,102700,322674980,3690,3675,3690,3675,401
|
|
20230621,102600,321196010,3675,3670,3675,3670,2637
|
|
20230621,102500,311505965,3665,3665,3665,3665,1858
|
|
20230621,102400,304696395,3665,3665,3665,3665,540
|
|
20230621,102300,302717295,3660,3665,3665,3660,1605
|
|
20230621,102200,296835495,3665,3665,3665,3665,797
|
|
20230621,102100,293914490,3660,3665,3665,3660,294
|
|
20230621,102000,292837160,3660,3660,3660,3660,647
|
|
20230621,101900,290469140,3660,3660,3660,3660,300
|
|
20230621,101800,289371140,3655,3660,3665,3655,824
|
|
20230621,101700,286355285,3665,3665,3665,3665,235
|
|
20230621,101600,285494010,3665,3665,3665,3665,163
|
|
20230621,101500,284896615,3670,3665,3670,3665,845
|
|
20230621,101400,281798795,3665,3665,3665,3660,351
|
|
20230621,101300,280514035,3665,3670,3670,3660,1339
|
|
20230621,101200,275606725,3670,3670,3670,3670,138
|
|
20230621,101100,275100265,3670,3670,3670,3670,238
|
|
20230621,101000,274226805,3670,3685,3685,3670,4208
|
|
20230621,100900,258726245,3690,3690,3690,3690,288
|
|
20230621,100800,257663525,3690,3695,3695,3690,1053
|
|
20230621,100700,253772955,3690,3680,3695,3680,10639
|
|
20230621,100600,214546585,3680,3680,3680,3670,4731
|
|
20230621,100500,197140685,3675,3675,3680,3675,795
|
|
20230621,100400,194218090,3675,3685,3685,3675,183
|
|
20230621,100300,193544785,3685,3685,3685,3685,304
|
|
20230621,100200,192424545,3690,3685,3690,3685,886
|
|
20230621,100100,189158780,3685,3685,3685,3685,929
|
|
20230621,100000,185735415,3685,3680,3685,3670,1693
|
|
20230621,095900,179501285,3680,3675,3680,3675,96
|
|
20230621,095800,179148385,3680,3665,3680,3665,270
|
|
20230621,095700,178156740,3665,3660,3665,3660,107
|
|
20230621,095600,177764590,3670,3675,3675,3660,320
|
|
20230621,095500,176591215,3680,3680,3680,3680,328
|
|
20230621,095400,175384175,3675,3675,3680,3675,306
|
|
20230621,095300,174259300,3670,3670,3675,3670,600
|
|
20230621,095200,172057215,3670,3665,3670,3665,214
|
|
20230621,095100,171272255,3665,3665,3665,3660,543
|
|
20230621,095000,169282580,3660,3660,3660,3660,28
|
|
20230621,094900,169180100,3660,3665,3665,3660,172
|
|
20230621,094800,168550570,3665,3665,3665,3665,0
|
|
20230621,094700,168550570,3665,3665,3665,3665,0
|
|
20230621,094600,168550570,3665,3665,3665,3665,191
|
|
20230621,094500,167850555,3665,3665,3665,3665,59
|
|
20230621,094400,167634320,3665,3665,3665,3665,505
|
|
20230621,094300,165783495,3665,3665,3665,3665,1500
|
|
20230621,094200,160285995,3680,3680,3680,3665,216
|
|
20230621,094100,159494115,3665,3655,3675,3655,624
|
|
20230621,094000,157208615,3650,3670,3670,3650,777
|
|
20230621,093900,154361620,3675,3675,3675,3670,347
|
|
20230621,093800,153087175,3670,3675,3675,3670,33
|
|
20230621,093700,152966060,3675,3675,3675,3675,1
|
|
20230621,093600,152962385,3670,3670,3675,3670,314
|
|
20230621,093500,151809150,3675,3675,3675,3670,18
|
|
20230621,093400,151743045,3670,3670,3680,3670,315
|
|
20230621,093300,150586795,3670,3680,3685,3670,1419
|
|
20230621,093200,145364500,3670,3680,3680,3670,14
|
|
20230621,093100,145313000,3680,3680,3680,3680,978
|
|
20230621,093000,141713960,3680,3680,3680,3680,214
|
|
20230621,092900,140926440,3690,3680,3690,3680,2383
|
|
20230621,092800,132155290,3690,3690,3690,3690,4
|
|
20230621,092700,132140530,3695,3695,3695,3695,250
|
|
20230621,092600,131216780,3700,3690,3700,3690,13200
|
|
20230621,092500,82444210,3680,3670,3690,3670,9398
|
|
20230621,092400,47830545,3675,3675,3675,3675,0
|
|
20230621,092300,47830545,3675,3675,3675,3675,4
|
|
20230621,092200,47815845,3670,3670,3675,3670,459
|
|
20230621,092100,46130870,3665,3665,3665,3665,8
|
|
20230621,092000,46101550,3665,3670,3670,3665,1262
|
|
20230621,091900,41475185,3670,3665,3670,3665,20
|
|
20230621,091800,41401860,3665,3670,3670,3665,265
|
|
20230621,091700,40430630,3665,3670,3675,3665,968
|
|
20230621,091600,36875090,3680,3680,3680,3680,0
|
|
20230621,091500,36875090,3680,3670,3680,3665,417
|
|
20230621,091400,35344910,3670,3670,3670,3670,0
|
|
20230621,091300,35344910,3670,3670,3670,3670,52
|
|
20230621,091200,35154070,3665,3665,3665,3665,15
|
|
20230621,091100,35099095,3665,3670,3670,3665,102
|
|
20230621,091000,34725255,3670,3670,3670,3670,286
|
|
20230621,090900,33675635,3670,3670,3680,3670,627
|
|
20230621,090800,31369545,3680,3680,3680,3680,10
|
|
20230621,090700,31332745,3680,3660,3680,3660,40
|
|
20230621,090600,31185745,3680,3675,3680,3675,1784
|
|
20230621,090500,24620650,3675,3660,3675,3660,2768
|
|
20230621,090400,14472295,3660,3640,3660,3640,911
|
|
20230621,090300,11145955,3640,3640,3640,3640,6
|
|
20230621,090200,11124115,3640,3640,3640,3640,49
|
|
20230621,090100,10945755,3635,3640,3640,3630,328
|
|
20230621,090000,9752665,3645,3650,3650,3645,2675
|