738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,211400,4636496175,2235,2235,2235,2235,0
|
|
20230614,211300,4636496175,2235,2235,2235,2235,0
|
|
20230614,211200,4636496175,2235,2235,2235,2235,0
|
|
20230614,211100,4636496175,2235,2235,2235,2235,0
|
|
20230614,211000,4636496175,2235,2235,2235,2235,0
|
|
20230614,210900,4636496175,2235,2235,2235,2235,0
|
|
20230614,210800,4636496175,2235,2235,2235,2235,0
|
|
20230614,210700,4636496175,2235,2235,2235,2235,0
|
|
20230614,210600,4636496175,2235,2235,2235,2235,0
|
|
20230614,210500,4636496175,2235,2235,2235,2235,0
|
|
20230614,210400,4636496175,2235,2235,2235,2235,0
|
|
20230614,210300,4636496175,2235,2235,2235,2235,0
|
|
20230614,210200,4636496175,2235,2235,2235,2235,0
|
|
20230614,210100,4636496175,2235,2235,2235,2235,0
|
|
20230614,210000,4636496175,2235,2235,2235,2235,0
|
|
20230614,205900,4636496175,2235,2235,2235,2235,0
|
|
20230614,205800,4636496175,2235,2235,2235,2235,0
|
|
20230614,205700,4636496175,2235,2235,2235,2235,0
|
|
20230614,205600,4636496175,2235,2235,2235,2235,0
|
|
20230614,205500,4636496175,2235,2235,2235,2235,0
|
|
20230614,205400,4636496175,2235,2235,2235,2235,0
|
|
20230614,205300,4636496175,2235,2235,2235,2235,0
|
|
20230614,205200,4636496175,2235,2235,2235,2235,0
|
|
20230614,205100,4636496175,2235,2235,2235,2235,0
|
|
20230614,205000,4636496175,2235,2235,2235,2235,0
|
|
20230614,204900,4636496175,2235,2235,2235,2235,0
|
|
20230614,204800,4636496175,2235,2235,2235,2235,0
|
|
20230614,204700,4636496175,2235,2235,2235,2235,0
|
|
20230614,204600,4636496175,2235,2235,2235,2235,0
|
|
20230614,204500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,204400,4636496175,2235,2235,2235,2235,0
|
|
20230614,204300,4636496175,2235,2235,2235,2235,0
|
|
20230614,204200,4636496175,2235,2235,2235,2235,0
|
|
20230614,204100,4636496175,2235,2235,2235,2235,0
|
|
20230614,204000,4636496175,2235,2235,2235,2235,0
|
|
20230614,203900,4636496175,2235,2235,2235,2235,0
|
|
20230614,203800,4636496175,2235,2235,2235,2235,0
|
|
20230614,203700,4636496175,2235,2235,2235,2235,0
|
|
20230614,203600,4636496175,2235,2235,2235,2235,0
|
|
20230614,203500,4636496175,2235,2235,2235,2235,0
|
|
20230614,203400,4636496175,2235,2235,2235,2235,0
|
|
20230614,203300,4636496175,2235,2235,2235,2235,0
|
|
20230614,203200,4636496175,2235,2235,2235,2235,0
|
|
20230614,203100,4636496175,2235,2235,2235,2235,0
|
|
20230614,203000,4636496175,2235,2235,2235,2235,0
|
|
20230614,202900,4636496175,2235,2235,2235,2235,0
|
|
20230614,202800,4636496175,2235,2235,2235,2235,0
|
|
20230614,202700,4636496175,2235,2235,2235,2235,0
|
|
20230614,202600,4636496175,2235,2235,2235,2235,0
|
|
20230614,202500,4636496175,2235,2235,2235,2235,0
|
|
20230614,202400,4636496175,2235,2235,2235,2235,0
|
|
20230614,202300,4636496175,2235,2235,2235,2235,0
|
|
20230614,202200,4636496175,2235,2235,2235,2235,0
|
|
20230614,202100,4636496175,2235,2235,2235,2235,0
|
|
20230614,202000,4636496175,2235,2235,2235,2235,0
|
|
20230614,201900,4636496175,2235,2235,2235,2235,0
|
|
20230614,201800,4636496175,2235,2235,2235,2235,0
|
|
20230614,201700,4636496175,2235,2235,2235,2235,0
|
|
20230614,201600,4636496175,2235,2235,2235,2235,0
|
|
20230614,201500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,201400,4636496175,2235,2235,2235,2235,0
|
|
20230614,201300,4636496175,2235,2235,2235,2235,0
|
|
20230614,201200,4636496175,2235,2235,2235,2235,0
|
|
20230614,201100,4636496175,2235,2235,2235,2235,0
|
|
20230614,201000,4636496175,2235,2235,2235,2235,0
|
|
20230614,200900,4636496175,2235,2235,2235,2235,0
|
|
20230614,200800,4636496175,2235,2235,2235,2235,0
|
|
20230614,200700,4636496175,2235,2235,2235,2235,0
|
|
20230614,200600,4636496175,2235,2235,2235,2235,0
|
|
20230614,200500,4636496175,2235,2235,2235,2235,0
|
|
20230614,200400,4636496175,2235,2235,2235,2235,0
|
|
20230614,200300,4636496175,2235,2235,2235,2235,0
|
|
20230614,200200,4636496175,2235,2235,2235,2235,0
|
|
20230614,200100,4636496175,2235,2235,2235,2235,0
|
|
20230614,200000,4636496175,2235,2235,2235,2235,0
|
|
20230614,195900,4636496175,2235,2235,2235,2235,0
|
|
20230614,195800,4636496175,2235,2235,2235,2235,0
|
|
20230614,195700,4636496175,2235,2235,2235,2235,0
|
|
20230614,195600,4636496175,2235,2235,2235,2235,0
|
|
20230614,195500,4636496175,2235,2235,2235,2235,0
|
|
20230614,195400,4636496175,2235,2235,2235,2235,0
|
|
20230614,195300,4636496175,2235,2235,2235,2235,0
|
|
20230614,195200,4636496175,2235,2235,2235,2235,0
|
|
20230614,195100,4636496175,2235,2235,2235,2235,0
|
|
20230614,195000,4636496175,2235,2235,2235,2235,0
|
|
20230614,194900,4636496175,2235,2235,2235,2235,0
|
|
20230614,194800,4636496175,2235,2235,2235,2235,0
|
|
20230614,194700,4636496175,2235,2235,2235,2235,0
|
|
20230614,194600,4636496175,2235,2235,2235,2235,0
|
|
20230614,194500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,194400,4636496175,2235,2235,2235,2235,0
|
|
20230614,194300,4636496175,2235,2235,2235,2235,0
|
|
20230614,194200,4636496175,2235,2235,2235,2235,0
|
|
20230614,194100,4636496175,2235,2235,2235,2235,0
|
|
20230614,194000,4636496175,2235,2235,2235,2235,0
|
|
20230614,193900,4636496175,2235,2235,2235,2235,0
|
|
20230614,193800,4636496175,2235,2235,2235,2235,0
|
|
20230614,193700,4636496175,2235,2235,2235,2235,0
|
|
20230614,193600,4636496175,2235,2235,2235,2235,0
|
|
20230614,193500,4636496175,2235,2235,2235,2235,0
|
|
20230614,193400,4636496175,2235,2235,2235,2235,0
|
|
20230614,193300,4636496175,2235,2235,2235,2235,0
|
|
20230614,193200,4636496175,2235,2235,2235,2235,0
|
|
20230614,193100,4636496175,2235,2235,2235,2235,0
|
|
20230614,193000,4636496175,2235,2235,2235,2235,0
|
|
20230614,192900,4636496175,2235,2235,2235,2235,0
|
|
20230614,192800,4636496175,2235,2235,2235,2235,0
|
|
20230614,192700,4636496175,2235,2235,2235,2235,0
|
|
20230614,192600,4636496175,2235,2235,2235,2235,0
|
|
20230614,192500,4636496175,2235,2235,2235,2235,0
|
|
20230614,192400,4636496175,2235,2235,2235,2235,0
|
|
20230614,192300,4636496175,2235,2235,2235,2235,0
|
|
20230614,192200,4636496175,2235,2235,2235,2235,0
|
|
20230614,192100,4636496175,2235,2235,2235,2235,0
|
|
20230614,192000,4636496175,2235,2235,2235,2235,0
|
|
20230614,191900,4636496175,2235,2235,2235,2235,0
|
|
20230614,191800,4636496175,2235,2235,2235,2235,0
|
|
20230614,191700,4636496175,2235,2235,2235,2235,0
|
|
20230614,191600,4636496175,2235,2235,2235,2235,0
|
|
20230614,191500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,191400,4636496175,2235,2235,2235,2235,0
|
|
20230614,191300,4636496175,2235,2235,2235,2235,0
|
|
20230614,191200,4636496175,2235,2235,2235,2235,0
|
|
20230614,191100,4636496175,2235,2235,2235,2235,0
|
|
20230614,191000,4636496175,2235,2235,2235,2235,0
|
|
20230614,190900,4636496175,2235,2235,2235,2235,0
|
|
20230614,190800,4636496175,2235,2235,2235,2235,0
|
|
20230614,190700,4636496175,2235,2235,2235,2235,0
|
|
20230614,190600,4636496175,2235,2235,2235,2235,0
|
|
20230614,190500,4636496175,2235,2235,2235,2235,0
|
|
20230614,190400,4636496175,2235,2235,2235,2235,0
|
|
20230614,190300,4636496175,2235,2235,2235,2235,0
|
|
20230614,190200,4636496175,2235,2235,2235,2235,0
|
|
20230614,190100,4636496175,2235,2235,2235,2235,0
|
|
20230614,190000,4636496175,2235,2235,2235,2235,0
|
|
20230614,185900,4636496175,2235,2235,2235,2235,0
|
|
20230614,185800,4636496175,2235,2235,2235,2235,0
|
|
20230614,185700,4636496175,2235,2235,2235,2235,0
|
|
20230614,185600,4636496175,2235,2235,2235,2235,0
|
|
20230614,185500,4636496175,2235,2235,2235,2235,0
|
|
20230614,185400,4636496175,2235,2235,2235,2235,0
|
|
20230614,185300,4636496175,2235,2235,2235,2235,0
|
|
20230614,185200,4636496175,2235,2235,2235,2235,0
|
|
20230614,185100,4636496175,2235,2235,2235,2235,0
|
|
20230614,185000,4636496175,2235,2235,2235,2235,0
|
|
20230614,184900,4636496175,2235,2235,2235,2235,0
|
|
20230614,184800,4636496175,2235,2235,2235,2235,0
|
|
20230614,184700,4636496175,2235,2235,2235,2235,0
|
|
20230614,184600,4636496175,2235,2235,2235,2235,0
|
|
20230614,184500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,184400,4636496175,2235,2235,2235,2235,0
|
|
20230614,184300,4636496175,2235,2235,2235,2235,0
|
|
20230614,184200,4636496175,2235,2235,2235,2235,0
|
|
20230614,184100,4636496175,2235,2235,2235,2235,0
|
|
20230614,184000,4636496175,2235,2235,2235,2235,0
|
|
20230614,183900,4636496175,2235,2235,2235,2235,0
|
|
20230614,183800,4636496175,2235,2235,2235,2235,0
|
|
20230614,183700,4636496175,2235,2235,2235,2235,0
|
|
20230614,183600,4636496175,2235,2235,2235,2235,0
|
|
20230614,183500,4636496175,2235,2235,2235,2235,0
|
|
20230614,183400,4636496175,2235,2235,2235,2235,0
|
|
20230614,183300,4636496175,2235,2235,2235,2235,0
|
|
20230614,183200,4636496175,2235,2235,2235,2235,0
|
|
20230614,183100,4636496175,2235,2235,2235,2235,0
|
|
20230614,183000,4636496175,2235,2235,2235,2235,0
|
|
20230614,182900,4636496175,2235,2235,2235,2235,0
|
|
20230614,182800,4636496175,2235,2235,2235,2235,0
|
|
20230614,182700,4636496175,2235,2235,2235,2235,0
|
|
20230614,182600,4636496175,2235,2235,2235,2235,0
|
|
20230614,182500,4636496175,2235,2235,2235,2235,0
|
|
20230614,182400,4636496175,2235,2235,2235,2235,0
|
|
20230614,182300,4636496175,2235,2235,2235,2235,0
|
|
20230614,182200,4636496175,2235,2235,2235,2235,0
|
|
20230614,182100,4636496175,2235,2235,2235,2235,0
|
|
20230614,182000,4636496175,2235,2235,2235,2235,0
|
|
20230614,181900,4636496175,2235,2235,2235,2235,0
|
|
20230614,181800,4636496175,2235,2235,2235,2235,0
|
|
20230614,181700,4636496175,2235,2235,2235,2235,0
|
|
20230614,181600,4636496175,2235,2235,2235,2235,0
|
|
20230614,181500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,181400,4636496175,2235,2235,2235,2235,0
|
|
20230614,181300,4636496175,2235,2235,2235,2235,0
|
|
20230614,181200,4636496175,2235,2235,2235,2235,0
|
|
20230614,181100,4636496175,2235,2235,2235,2235,0
|
|
20230614,181000,4636496175,2235,2235,2235,2235,0
|
|
20230614,180900,4636496175,2235,2235,2235,2235,0
|
|
20230614,180800,4636496175,2235,2235,2235,2235,0
|
|
20230614,180700,4636496175,2235,2235,2235,2235,0
|
|
20230614,180600,4636496175,2235,2235,2235,2235,0
|
|
20230614,180500,4636496175,2235,2235,2235,2235,0
|
|
20230614,180400,4636496175,2235,2235,2235,2235,0
|
|
20230614,180300,4636496175,2235,2235,2235,2235,0
|
|
20230614,180200,4636496175,2235,2235,2235,2235,0
|
|
20230614,180100,4636496175,2235,2235,2235,2235,0
|
|
20230614,180000,4636496175,2235,2235,2235,2235,0
|
|
20230614,175900,4636496175,2235,2235,2235,2235,0
|
|
20230614,175800,4636496175,2235,2235,2235,2235,0
|
|
20230614,175700,4636496175,2235,2235,2235,2235,0
|
|
20230614,175600,4636496175,2235,2235,2235,2235,0
|
|
20230614,175500,4636496175,2235,2235,2235,2235,0
|
|
20230614,175400,4636496175,2235,2235,2235,2235,0
|
|
20230614,175300,4636496175,2235,2235,2235,2235,0
|
|
20230614,175200,4636496175,2235,2235,2235,2235,0
|
|
20230614,175100,4636496175,2235,2235,2235,2235,0
|
|
20230614,175000,4636496175,2235,2235,2235,2235,0
|
|
20230614,174900,4636496175,2235,2235,2235,2235,0
|
|
20230614,174800,4636496175,2235,2235,2235,2235,0
|
|
20230614,174700,4636496175,2235,2235,2235,2235,0
|
|
20230614,174600,4636496175,2235,2235,2235,2235,0
|
|
20230614,174500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,174400,4636496175,2235,2235,2235,2235,0
|
|
20230614,174300,4636496175,2235,2235,2235,2235,0
|
|
20230614,174200,4636496175,2235,2235,2235,2235,0
|
|
20230614,174100,4636496175,2235,2235,2235,2235,0
|
|
20230614,174000,4636496175,2235,2235,2235,2235,0
|
|
20230614,173900,4636496175,2235,2235,2235,2235,0
|
|
20230614,173800,4636496175,2235,2235,2235,2235,0
|
|
20230614,173700,4636496175,2235,2235,2235,2235,0
|
|
20230614,173600,4636496175,2235,2235,2235,2235,0
|
|
20230614,173500,4636496175,2235,2235,2235,2235,0
|
|
20230614,173400,4636496175,2235,2235,2235,2235,0
|
|
20230614,173300,4636496175,2235,2235,2235,2235,0
|
|
20230614,173200,4636496175,2235,2235,2235,2235,0
|
|
20230614,173100,4636496175,2235,2235,2235,2235,0
|
|
20230614,173000,4636496175,2235,2235,2235,2235,0
|
|
20230614,172900,4636496175,2235,2235,2235,2235,0
|
|
20230614,172800,4636496175,2235,2235,2235,2235,0
|
|
20230614,172700,4636496175,2235,2235,2235,2235,0
|
|
20230614,172600,4636496175,2235,2235,2235,2235,0
|
|
20230614,172500,4636496175,2235,2235,2235,2235,0
|
|
20230614,172400,4636496175,2235,2235,2235,2235,0
|
|
20230614,172300,4636496175,2235,2235,2235,2235,0
|
|
20230614,172200,4636496175,2235,2235,2235,2235,0
|
|
20230614,172100,4636496175,2235,2235,2235,2235,0
|
|
20230614,172000,4636496175,2235,2235,2235,2235,0
|
|
20230614,171900,4636496175,2235,2235,2235,2235,0
|
|
20230614,171800,4636496175,2235,2235,2235,2235,0
|
|
20230614,171700,4636496175,2235,2235,2235,2235,0
|
|
20230614,171600,4636496175,2235,2235,2235,2235,0
|
|
20230614,171500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,171400,4636496175,2235,2235,2235,2235,0
|
|
20230614,171300,4636496175,2235,2235,2235,2235,0
|
|
20230614,171200,4636496175,2235,2235,2235,2235,0
|
|
20230614,171100,4636496175,2235,2235,2235,2235,0
|
|
20230614,171000,4636496175,2235,2235,2235,2235,0
|
|
20230614,170900,4636496175,2235,2235,2235,2235,0
|
|
20230614,170800,4636496175,2235,2235,2235,2235,0
|
|
20230614,170700,4636496175,2235,2235,2235,2235,0
|
|
20230614,170600,4636496175,2235,2235,2235,2235,0
|
|
20230614,170500,4636496175,2235,2235,2235,2235,0
|
|
20230614,170400,4636496175,2235,2235,2235,2235,0
|
|
20230614,170300,4636496175,2235,2235,2235,2235,0
|
|
20230614,170200,4636496175,2235,2235,2235,2235,0
|
|
20230614,170100,4636496175,2235,2235,2235,2235,0
|
|
20230614,170000,4636496175,2235,2235,2235,2235,0
|
|
20230614,165900,4636496175,2235,2235,2235,2235,0
|
|
20230614,165800,4636496175,2235,2235,2235,2235,0
|
|
20230614,165700,4636496175,2235,2235,2235,2235,0
|
|
20230614,165600,4636496175,2235,2235,2235,2235,0
|
|
20230614,165500,4636496175,2235,2235,2235,2235,0
|
|
20230614,165400,4636496175,2235,2235,2235,2235,0
|
|
20230614,165300,4636496175,2235,2235,2235,2235,0
|
|
20230614,165200,4636496175,2235,2235,2235,2235,0
|
|
20230614,165100,4636496175,2235,2235,2235,2235,0
|
|
20230614,165000,4636496175,2235,2235,2235,2235,0
|
|
20230614,164900,4636496175,2235,2235,2235,2235,0
|
|
20230614,164800,4636496175,2235,2235,2235,2235,0
|
|
20230614,164700,4636496175,2235,2235,2235,2235,0
|
|
20230614,164600,4636496175,2235,2235,2235,2235,0
|
|
20230614,164500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,164400,4636496175,2235,2235,2235,2235,0
|
|
20230614,164300,4636496175,2235,2235,2235,2235,0
|
|
20230614,164200,4636496175,2235,2235,2235,2235,0
|
|
20230614,164100,4636496175,2235,2235,2235,2235,0
|
|
20230614,164000,4636496175,2235,2235,2235,2235,0
|
|
20230614,163900,4636496175,2235,2235,2235,2235,0
|
|
20230614,163800,4636496175,2235,2235,2235,2235,0
|
|
20230614,163700,4636496175,2235,2235,2235,2235,0
|
|
20230614,163600,4636496175,2235,2235,2235,2235,0
|
|
20230614,163500,4636496175,2235,2235,2235,2235,0
|
|
20230614,163400,4636496175,2235,2235,2235,2235,0
|
|
20230614,163300,4636496175,2235,2235,2235,2235,0
|
|
20230614,163200,4636496175,2235,2235,2235,2235,0
|
|
20230614,163100,4636496175,2235,2235,2235,2235,0
|
|
20230614,163000,4636496175,2235,2235,2235,2235,0
|
|
20230614,162900,4636496175,2235,2235,2235,2235,0
|
|
20230614,162800,4636496175,2235,2235,2235,2235,0
|
|
20230614,162700,4636496175,2235,2235,2235,2235,0
|
|
20230614,162600,4636496175,2235,2235,2235,2235,0
|
|
20230614,162500,4636496175,2235,2235,2235,2235,0
|
|
20230614,162400,4636496175,2235,2235,2235,2235,0
|
|
20230614,162300,4636496175,2235,2235,2235,2235,0
|
|
20230614,162200,4636496175,2235,2235,2235,2235,0
|
|
20230614,162100,4636496175,2235,2235,2235,2235,0
|
|
20230614,162000,4636496175,2235,2235,2235,2235,0
|
|
20230614,161900,4636496175,2235,2235,2235,2235,0
|
|
20230614,161800,4636496175,2235,2235,2235,2235,0
|
|
20230614,161700,4636496175,2235,2235,2235,2235,0
|
|
20230614,161600,4636496175,2235,2235,2235,2235,0
|
|
20230614,161500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,161400,4636496175,2235,2235,2235,2235,0
|
|
20230614,161300,4636496175,2235,2235,2235,2235,0
|
|
20230614,161200,4636496175,2235,2235,2235,2235,0
|
|
20230614,161100,4636496175,2235,2235,2235,2235,0
|
|
20230614,161000,4636496175,2235,2235,2235,2235,0
|
|
20230614,160900,4636496175,2235,2235,2235,2235,0
|
|
20230614,160800,4636496175,2235,2235,2235,2235,0
|
|
20230614,160700,4636496175,2235,2235,2235,2235,0
|
|
20230614,160600,4636496175,2235,2235,2235,2235,0
|
|
20230614,160500,4636496175,2235,2235,2235,2235,0
|
|
20230614,160400,4636496175,2235,2235,2235,2235,0
|
|
20230614,160300,4636496175,2235,2235,2235,2235,0
|
|
20230614,160200,4636496175,2235,2235,2235,2235,0
|
|
20230614,160100,4636496175,2235,2235,2235,2235,0
|
|
20230614,160000,4636496175,2235,2235,2235,2235,0
|
|
20230614,155900,4636496175,2235,2235,2235,2235,0
|
|
20230614,155800,4636496175,2235,2235,2235,2235,0
|
|
20230614,155700,4636496175,2235,2235,2235,2235,0
|
|
20230614,155600,4636496175,2235,2235,2235,2235,0
|
|
20230614,155500,4636496175,2235,2235,2235,2235,0
|
|
20230614,155400,4636496175,2235,2235,2235,2235,0
|
|
20230614,155300,4636496175,2235,2235,2235,2235,0
|
|
20230614,155200,4636496175,2235,2235,2235,2235,0
|
|
20230614,155100,4636496175,2235,2235,2235,2235,0
|
|
20230614,155000,4636496175,2235,2235,2235,2235,0
|
|
20230614,154900,4636496175,2235,2235,2235,2235,0
|
|
20230614,154800,4636496175,2235,2235,2235,2235,0
|
|
20230614,154700,4636496175,2235,2235,2235,2235,0
|
|
20230614,154600,4636496175,2235,2235,2235,2235,0
|
|
20230614,154500,4636496175,2235,2235,2235,2235,38894
|
|
20230614,154400,4636496175,2235,2235,2235,2235,0
|
|
20230614,154300,4636496175,2235,2235,2235,2235,0
|
|
20230614,154200,4636496175,2235,2235,2235,2235,0
|
|
20230614,154100,4636496175,2235,2235,2235,2235,0
|
|
20230614,154000,4636496175,2235,2235,2235,2235,0
|
|
20230614,153900,4636496175,2235,2235,2235,2235,0
|
|
20230614,153800,4636496175,2235,2235,2235,2235,0
|
|
20230614,153700,4636496175,2235,2235,2235,2235,0
|
|
20230614,153600,4636496175,2235,2235,2235,2235,0
|
|
20230614,153500,4636496175,2235,2235,2235,2235,0
|
|
20230614,153400,4636496175,2235,2235,2235,2235,0
|
|
20230614,153300,4636496175,2235,2235,2235,2235,0
|
|
20230614,153200,4636496175,2235,2235,2235,2235,0
|
|
20230614,153100,4636496175,2235,2235,2235,2235,0
|
|
20230614,153000,4636496175,2235,2235,2235,2235,38894
|
|
20230614,152900,4549568085,2240,2240,2240,2240,0
|
|
20230614,152800,4549568085,2240,2240,2240,2240,0
|
|
20230614,152700,4549568085,2240,2240,2240,2240,0
|
|
20230614,152600,4549568085,2240,2240,2240,2240,0
|
|
20230614,152500,4549568085,2240,2240,2240,2240,0
|
|
20230614,152400,4549568085,2240,2240,2240,2240,0
|
|
20230614,152300,4549568085,2240,2240,2240,2240,0
|
|
20230614,152200,4549568085,2240,2240,2240,2240,0
|
|
20230614,152100,4549568085,2240,2240,2240,2240,0
|
|
20230614,152000,4549568085,2240,2240,2240,2240,0
|
|
20230614,151900,4549568085,2240,2240,2240,2240,3256
|
|
20230614,151800,4542274645,2235,2240,2240,2235,1327
|
|
20230614,151700,4539302365,2240,2235,2240,2235,614
|
|
20230614,151600,4537929270,2240,2240,2240,2235,116
|
|
20230614,151500,4537669495,2240,2240,2240,2240,2691
|
|
20230614,151400,4531641655,2240,2240,2240,2240,3211
|
|
20230614,151300,4524449015,2235,2235,2245,2235,17700
|
|
20230614,151200,4484810375,2235,2235,2235,2235,3939
|
|
20230614,151100,4476006710,2235,2235,2235,2235,6870
|
|
20230614,151000,4460652260,2235,2235,2240,2235,3330
|
|
20230614,150900,4453207880,2235,2235,2240,2235,6531
|
|
20230614,150800,4438611020,2235,2235,2235,2235,9129
|
|
20230614,150700,4418207705,2235,2240,2240,2235,758
|
|
20230614,150600,4416512520,2235,2235,2235,2235,3016
|
|
20230614,150500,4409771760,2235,2235,2235,2235,3794
|
|
20230614,150400,4401292170,2235,2235,2240,2235,100
|
|
20230614,150300,4401068420,2235,2240,2240,2235,9676
|
|
20230614,150200,4379427420,2240,2235,2240,2235,4846
|
|
20230614,150100,4368575505,2235,2240,2245,2235,5597
|
|
20230614,150000,4356041455,2240,2240,2240,2240,114
|
|
20230614,145900,4355786095,2245,2240,2245,2240,131
|
|
20230614,145800,4355492650,2240,2245,2245,2240,1035
|
|
20230614,145700,4353172585,2245,2245,2245,2240,1084
|
|
20230614,145600,4350739330,2245,2245,2245,2240,2554
|
|
20230614,145500,4345017335,2240,2245,2245,2240,1114
|
|
20230614,145400,4342521455,2240,2240,2240,2240,712
|
|
20230614,145300,4340926575,2240,2235,2245,2230,29319
|
|
20230614,145200,4275290470,2235,2240,2240,2235,6631
|
|
20230614,145100,4260470000,2235,2240,2240,2235,3087
|
|
20230614,145000,4253569055,2235,2240,2240,2235,38
|
|
20230614,144900,4253484040,2240,2235,2240,2235,1129
|
|
20230614,144800,4250960155,2235,2235,2240,2235,522
|
|
20230614,144700,4249791920,2240,2235,2240,2235,18
|
|
20230614,144600,4249751605,2235,2235,2235,2235,3106
|
|
20230614,144500,4242809695,2235,2235,2240,2235,3711
|
|
20230614,144400,4234513005,2230,2235,2240,2230,3507
|
|
20230614,144300,4226672155,2235,2235,2235,2235,4071
|
|
20230614,144200,4217573470,2240,2235,2240,2235,2118
|
|
20230614,144100,4212834155,2235,2235,2240,2235,1851
|
|
20230614,144000,4208696500,2240,2245,2245,2235,2599
|
|
20230614,143900,4202874955,2240,2240,2245,2240,214
|
|
20230614,143800,4202395125,2240,2240,2245,2240,1139
|
|
20230614,143700,4199838265,2245,2240,2245,2240,1032
|
|
20230614,143600,4197521500,2240,2240,2240,2235,9606
|
|
20230614,143500,4176022600,2240,2240,2240,2240,7725
|
|
20230614,143400,4158718600,2240,2240,2240,2235,4627
|
|
20230614,143300,4148354840,2240,2245,2245,2240,6322
|
|
20230614,143200,4134172755,2245,2240,2245,2240,1221
|
|
20230614,143100,4131434570,2240,2245,2245,2240,3157
|
|
20230614,143000,4124362300,2240,2240,2240,2240,8574
|
|
20230614,142900,4105156540,2245,2240,2245,2240,6454
|
|
20230614,142800,4090698790,2245,2245,2245,2240,6028
|
|
20230614,142700,4077176930,2245,2245,2245,2240,7607
|
|
20230614,142600,4060103980,2245,2245,2245,2240,1450
|
|
20230614,142500,4056854170,2240,2240,2245,2240,1784
|
|
20230614,142400,4052856440,2235,2240,2240,2235,465
|
|
20230614,142300,4051814915,2240,2230,2240,2230,19030
|
|
20230614,142200,4009213625,2235,2235,2235,2230,4597
|
|
20230614,142100,3998941905,2230,2235,2235,2230,2139
|
|
20230614,142000,3994171620,2235,2230,2235,2225,9002
|
|
20230614,141900,3974121235,2225,2225,2225,2220,12007
|
|
20230614,141800,3947405775,2225,2220,2225,2220,143
|
|
20230614,141700,3947087770,2220,2220,2225,2220,2722
|
|
20230614,141600,3941044870,2225,2220,2225,2220,2489
|
|
20230614,141500,3935512490,2220,2225,2225,2220,887
|
|
20230614,141400,3933543300,2220,2220,2225,2220,1215
|
|
20230614,141300,3930840010,2220,2220,2220,2220,2610
|
|
20230614,141200,3925045810,2220,2220,2225,2215,3010
|
|
20230614,141100,3918363590,2220,2215,2225,2215,6870
|
|
20230614,141000,3903116685,2215,2210,2215,2210,3337
|
|
20230614,140900,3895732840,2210,2210,2220,2205,19820
|
|
20230614,140800,3851906150,2210,2215,2220,2210,27423
|
|
20230614,140700,3791300495,2215,2215,2220,2210,23530
|
|
20230614,140600,3739189180,2215,2220,2220,2215,5417
|
|
20230614,140500,3727164220,2220,2220,2220,2220,41946
|
|
20230614,140400,3634044100,2220,2220,2225,2220,2455
|
|
20230614,140300,3628593810,2220,2220,2225,2220,8197
|
|
20230614,140200,3610363065,2220,2225,2230,2220,5880
|
|
20230614,140100,3597279935,2225,2225,2230,2225,4422
|
|
20230614,140000,3587440900,2225,2225,2230,2225,1987
|
|
20230614,135900,3583019755,2225,2230,2230,2220,16400
|
|
20230614,135800,3546543280,2225,2230,2230,2225,1998
|
|
20230614,135700,3542096755,2230,2225,2230,2225,9842
|
|
20230614,135600,3520154745,2225,2225,2230,2225,2112
|
|
20230614,135500,3515455460,2225,2225,2225,2220,4913
|
|
20230614,135400,3504525270,2225,2220,2225,2220,4371
|
|
20230614,135300,3494801080,2225,2225,2225,2220,4712
|
|
20230614,135200,3484326460,2225,2230,2230,2225,4874
|
|
20230614,135100,3473481760,2225,2225,2230,2225,1749
|
|
20230614,135000,3469590100,2225,2225,2230,2225,2950
|
|
20230614,134900,3463022435,2225,2230,2230,2225,18327
|
|
20230614,134800,3422239860,2225,2230,2230,2225,16175
|
|
20230614,134700,3386247325,2225,2230,2230,2225,4964
|
|
20230614,134600,3375177670,2230,2230,2235,2230,109
|
|
20230614,134500,3374934515,2235,2230,2235,2230,3472
|
|
20230614,134400,3367191950,2225,2230,2230,2225,3402
|
|
20230614,134300,3359613500,2225,2230,2235,2225,8143
|
|
20230614,134200,3341454370,2230,2230,2230,2230,1061
|
|
20230614,134100,3339088340,2230,2235,2235,2230,345
|
|
20230614,134000,3338318905,2230,2230,2230,2230,844
|
|
20230614,133900,3336436785,2235,2230,2235,2230,5507
|
|
20230614,133800,3324130320,2235,2230,2235,2230,8241
|
|
20230614,133700,3305752400,2230,2230,2230,2230,3471
|
|
20230614,133600,3298012070,2235,2235,2235,2230,10607
|
|
20230614,133500,3274351955,2235,2235,2235,2230,2130
|
|
20230614,133400,3269591810,2235,2230,2235,2230,38
|
|
20230614,133300,3269506955,2230,2235,2240,2230,2736
|
|
20230614,133200,3263389505,2235,2235,2235,2235,1191
|
|
20230614,133100,3260727620,2235,2235,2240,2230,2326
|
|
20230614,133000,3255529080,2240,2230,2240,2230,4839
|
|
20230614,132900,3244728880,2230,2230,2230,2230,961
|
|
20230614,132800,3242585850,2235,2235,2235,2230,1145
|
|
20230614,132700,3240026785,2235,2235,2235,2230,904
|
|
20230614,132600,3238009740,2235,2235,2235,2235,136
|
|
20230614,132500,3237705780,2235,2235,2240,2235,3569
|
|
20230614,132400,3229728910,2230,2230,2235,2230,4883
|
|
20230614,132300,3218837310,2235,2230,2235,2225,1522
|
|
20230614,132200,3215443150,2235,2230,2235,2230,2742
|
|
20230614,132100,3209323230,2230,2230,2235,2225,3906
|
|
20230614,132000,3200613195,2230,2230,2230,2225,4477
|
|
20230614,131900,3190649300,2230,2230,2230,2225,5425
|
|
20230614,131800,3178558175,2230,2230,2235,2230,13519
|
|
20230614,131700,3148408685,2235,2235,2235,2230,25959
|
|
20230614,131600,3090501775,2235,2240,2240,2230,1717
|
|
20230614,131500,3086666445,2235,2230,2240,2230,5122
|
|
20230614,131400,3075221465,2235,2235,2240,2230,2684
|
|
20230614,131300,3069215780,2235,2235,2235,2235,4707
|
|
20230614,131200,3058695635,2235,2235,2235,2235,22472
|
|
20230614,131100,3008470715,2240,2235,2240,2235,811
|
|
20230614,131000,3006658065,2235,2240,2240,2235,198
|
|
20230614,130900,3006215445,2235,2235,2240,2235,1726
|
|
20230614,130800,3002355825,2235,2235,2240,2235,2642
|
|
20230614,130700,2996448455,2240,2240,2240,2235,338
|
|
20230614,130600,2995691865,2235,2235,2235,2235,787
|
|
20230614,130500,2993932920,2240,2235,2240,2235,3662
|
|
20230614,130400,2985745045,2235,2240,2240,2235,5293
|
|
20230614,130300,2973903950,2240,2240,2240,2235,805
|
|
20230614,130200,2972100755,2240,2240,2240,2230,14681
|
|
20230614,130100,2939296455,2235,2240,2240,2235,394
|
|
20230614,130000,2938414320,2240,2235,2240,2235,196
|
|
20230614,125900,2937975560,2235,2235,2240,2235,559
|
|
20230614,125800,2936726190,2235,2235,2235,2235,985
|
|
20230614,125700,2934524715,2235,2235,2240,2235,1866
|
|
20230614,125600,2930348650,2235,2235,2235,2235,1969
|
|
20230614,125500,2925947935,2235,2235,2235,2230,1016
|
|
20230614,125400,2923677180,2235,2235,2235,2230,5648
|
|
20230614,125300,2911055335,2240,2235,2240,2235,2714
|
|
20230614,125200,2904976625,2235,2230,2235,2230,7241
|
|
20230614,125100,2888802715,2230,2235,2235,2230,1518
|
|
20230614,125000,2885410635,2230,2235,2235,2230,2513
|
|
20230614,124900,2879801055,2235,2235,2235,2230,7723
|
|
20230614,124800,2862578025,2235,2235,2240,2230,23541
|
|
20230614,124700,2809970395,2235,2240,2240,2235,6106
|
|
20230614,124600,2796319350,2235,2240,2240,2235,19981
|
|
20230614,124500,2751573625,2240,2245,2245,2240,91
|
|
20230614,124400,2751369730,2245,2250,2250,2245,20
|
|
20230614,124300,2751324815,2250,2245,2250,2240,3198
|
|
20230614,124200,2744145330,2245,2240,2250,2240,1994
|
|
20230614,124100,2739663305,2245,2245,2250,2245,33066
|
|
20230614,124000,2665430125,2245,2245,2245,2245,2916
|
|
20230614,123900,2658883705,2250,2250,2250,2245,70
|
|
20230614,123800,2658726360,2245,2250,2250,2245,149
|
|
20230614,123700,2658391220,2250,2250,2250,2250,2545
|
|
20230614,123600,2652664970,2250,2250,2250,2245,88
|
|
20230614,123500,2652466975,2255,2255,2255,2255,50
|
|
20230614,123400,2652354225,2250,2250,2255,2245,44719
|
|
20230614,123300,2551736445,2250,2250,2255,2250,6935
|
|
20230614,123200,2536098245,2255,2260,2260,2255,21893
|
|
20230614,123100,2486727320,2265,2260,2265,2255,20
|
|
20230614,123000,2486682045,2255,2260,2265,2255,632
|
|
20230614,122900,2485254215,2265,2265,2265,2260,6466
|
|
20230614,122800,2470640860,2260,2260,2260,2260,5981
|
|
20230614,122700,2457123800,2260,2255,2260,2255,22017
|
|
20230614,122600,2407369070,2260,2260,2260,2260,109
|
|
20230614,122500,2407122730,2255,2255,2260,2255,2061
|
|
20230614,122400,2402475050,2260,2255,2260,2255,345
|
|
20230614,122300,2401696575,2260,2255,2260,2255,3266
|
|
20230614,122200,2394330465,2255,2260,2260,2255,435
|
|
20230614,122100,2393347820,2260,2255,2260,2255,1731
|
|
20230614,122000,2389443850,2255,2255,2260,2255,2333
|
|
20230614,121900,2384182850,2255,2260,2260,2255,2585
|
|
20230614,121800,2378353250,2255,2255,2255,2255,1549
|
|
20230614,121700,2374860255,2255,2255,2255,2255,101
|
|
20230614,121600,2374632500,2260,2255,2260,2255,2828
|
|
20230614,121500,2368252745,2255,2250,2255,2250,390
|
|
20230614,121400,2367374795,2250,2255,2255,2250,19309
|
|
20230614,121300,2323833005,2255,2250,2255,2250,3983
|
|
20230614,121200,2314871175,2255,2250,2255,2250,6388
|
|
20230614,121100,2300494900,2255,2250,2255,2250,1538
|
|
20230614,121000,2297033325,2250,2250,2250,2250,20
|
|
20230614,120900,2296988325,2250,2255,2255,2250,54
|
|
20230614,120800,2296866760,2255,2255,2255,2250,68
|
|
20230614,120700,2296713425,2255,2255,2255,2255,1106
|
|
20230614,120600,2294219395,2250,2255,2255,2250,99
|
|
20230614,120500,2293996155,2250,2255,2255,2250,1071
|
|
20230614,120400,2291586395,2250,2250,2250,2250,1380
|
|
20230614,120300,2288481395,2250,2255,2255,2250,626
|
|
20230614,120200,2287069770,2255,2250,2255,2250,361
|
|
20230614,120100,2286256215,2250,2250,2255,2250,1246
|
|
20230614,120000,2283452205,2255,2255,2255,2255,1
|
|
20230614,115900,2283449950,2250,2250,2250,2250,100
|
|
20230614,115800,2283224950,2255,2250,2255,2250,456
|
|
20230614,115700,2282196675,2255,2250,2255,2250,61
|
|
20230614,115600,2282059305,2250,2255,2255,2250,845
|
|
20230614,115500,2280157150,2255,2255,2255,2250,3815
|
|
20230614,115400,2271569835,2255,2255,2255,2255,451
|
|
20230614,115300,2270552830,2255,2255,2255,2250,41
|
|
20230614,115200,2270460380,2255,2250,2255,2250,2723
|
|
20230614,115100,2264330035,2250,2255,2255,2250,3877
|
|
20230614,115000,2255603925,2255,2250,2255,2250,3032
|
|
20230614,114900,2248767275,2250,2255,2255,2250,770
|
|
20230614,114800,2247034440,2255,2255,2255,2250,803
|
|
20230614,114700,2245226205,2250,2255,2255,2250,2325
|
|
20230614,114600,2239983340,2255,2255,2255,2250,687
|
|
20230614,114500,2238437530,2250,2255,2255,2250,1611
|
|
20230614,114400,2234812285,2250,2255,2255,2250,97
|
|
20230614,114300,2234593555,2255,2250,2255,2250,332
|
|
20230614,114200,2233844900,2250,2250,2255,2250,1829
|
|
20230614,114100,2229729645,2250,2255,2255,2250,352
|
|
20230614,114000,2228935890,2255,2260,2260,2255,3050
|
|
20230614,113900,2222057520,2260,2255,2260,2255,167
|
|
20230614,113800,2221680355,2255,2255,2255,2250,8482
|
|
20230614,113700,2202558990,2255,2250,2255,2250,883
|
|
20230614,113600,2200570725,2250,2250,2255,2250,819
|
|
20230614,113500,2198727890,2255,2250,2255,2250,3559
|
|
20230614,113400,2190718610,2250,2255,2255,2250,2576
|
|
20230614,113300,2184912245,2255,2250,2255,2250,867
|
|
20230614,113200,2182960770,2255,2255,2255,2250,1053
|
|
20230614,113100,2180586260,2250,2250,2255,2250,262
|
|
20230614,113000,2179996755,2250,2260,2260,2250,4470
|
|
20230614,112900,2169916390,2255,2255,2255,2250,2925
|
|
20230614,112800,2163322070,2250,2250,2250,2250,1
|
|
20230614,112700,2163319820,2255,2250,2255,2250,530
|
|
20230614,112600,2162124700,2255,2255,2255,2250,3142
|
|
20230614,112500,2155039495,2255,2255,2260,2255,276
|
|
20230614,112400,2154416570,2255,2260,2260,2255,1117
|
|
20230614,112300,2151892220,2260,2250,2260,2250,2352
|
|
20230614,112200,2146592190,2250,2255,2255,2250,1565
|
|
20230614,112100,2143065395,2255,2260,2260,2255,2529
|
|
20230614,112000,2137351975,2260,2250,2260,2250,2077
|
|
20230614,111900,2132673230,2255,2250,2255,2250,8035
|
|
20230614,111800,2114592560,2250,2260,2260,2250,2040
|
|
20230614,111700,2109997105,2260,2255,2260,2255,409
|
|
20230614,111600,2109073130,2255,2260,2260,2255,52
|
|
20230614,111500,2108955800,2260,2255,2260,2255,99
|
|
20230614,111400,2108732065,2250,2255,2255,2250,476
|
|
20230614,111300,2107660910,2255,2260,2260,2255,2428
|
|
20230614,111200,2102185755,2260,2255,2260,2255,1266
|
|
20230614,111100,2099329815,2255,2260,2260,2255,1136
|
|
20230614,111000,2096762965,2260,2260,2260,2255,1173
|
|
20230614,110900,2094112435,2260,2255,2260,2255,3695
|
|
20230614,110800,2085780125,2255,2255,2255,2255,1001
|
|
20230614,110700,2083522870,2255,2255,2260,2255,10159
|
|
20230614,110600,2060614240,2260,2260,2260,2255,80
|
|
20230614,110500,2060433495,2255,2255,2255,2255,14
|
|
20230614,110400,2060401925,2260,2255,2260,2255,5301
|
|
20230614,110300,2048447680,2255,2255,2255,2255,901
|
|
20230614,110200,2046415925,2255,2260,2260,2255,11518
|
|
20230614,110100,2020388815,2255,2255,2255,2255,4113
|
|
20230614,110000,2011114000,2260,2260,2260,2255,3665
|
|
20230614,105900,2002834120,2260,2255,2260,2255,400
|
|
20230614,105800,2001931625,2255,2255,2255,2255,718
|
|
20230614,105700,2000312535,2255,2260,2260,2255,250
|
|
20230614,105600,1999748535,2260,2255,2260,2255,1280
|
|
20230614,105500,1996861885,2260,2255,2260,2255,1347
|
|
20230614,105400,1993824170,2255,2260,2260,2255,2292
|
|
20230614,105300,1988648255,2260,2260,2260,2260,50
|
|
20230614,105200,1988535255,2255,2255,2255,2255,1120
|
|
20230614,105100,1986009655,2255,2255,2260,2255,5918
|
|
20230614,105000,1972664480,2255,2255,2255,2255,78
|
|
20230614,104900,1972488590,2260,2260,2260,2255,5419
|
|
20230614,104800,1960252135,2255,2260,2260,2255,624
|
|
20230614,104700,1958844445,2260,2255,2260,2255,314
|
|
20230614,104600,1958136360,2255,2255,2255,2255,9
|
|
20230614,104500,1958116065,2255,2255,2255,2250,7152
|
|
20230614,104400,1941988705,2250,2255,2255,2250,7145
|
|
20230614,104300,1925905215,2255,2255,2255,2255,2149
|
|
20230614,104200,1921059220,2250,2255,2255,2250,10521
|
|
20230614,104100,1897382440,2255,2250,2255,2250,11875
|
|
20230614,104000,1870616850,2250,2255,2255,2250,1551
|
|
20230614,103900,1867122095,2255,2250,2255,2250,61
|
|
20230614,103800,1866984545,2250,2250,2250,2250,2276
|
|
20230614,103700,1861863545,2250,2250,2250,2250,356
|
|
20230614,103600,1861062545,2255,2255,2255,2250,515
|
|
20230614,103500,1859901225,2255,2255,2260,2255,6063
|
|
20230614,103400,1846214595,2260,2255,2260,2255,214
|
|
20230614,103300,1845731955,2255,2255,2260,2255,2807
|
|
20230614,103200,1839402165,2260,2255,2260,2255,362
|
|
20230614,103100,1838585850,2260,2255,2260,2255,22
|
|
20230614,103000,1838536235,2255,2255,2260,2255,6055
|
|
20230614,102900,1824881945,2260,2255,2260,2255,4340
|
|
20230614,102800,1815094925,2255,2250,2255,2250,4
|
|
20230614,102700,1815085910,2245,2255,2255,2245,2664
|
|
20230614,102600,1809092770,2255,2255,2260,2255,53
|
|
20230614,102500,1808973225,2255,2250,2255,2250,256
|
|
20230614,102400,1808397150,2250,2250,2255,2250,12701
|
|
20230614,102300,1779816685,2255,2255,2255,2255,10601
|
|
20230614,102200,1755911430,2255,2255,2260,2250,2540
|
|
20230614,102100,1750188210,2260,2250,2260,2250,30810
|
|
20230614,102000,1680762305,2255,2250,2255,2250,2266
|
|
20230614,101900,1675657555,2250,2250,2255,2250,2243
|
|
20230614,101800,1670610440,2245,2245,2245,2245,4464
|
|
20230614,101700,1660588760,2240,2250,2255,2240,17285
|
|
20230614,101600,1621733540,2255,2255,2255,2250,154
|
|
20230614,101500,1621386280,2255,2255,2255,2255,53
|
|
20230614,101400,1621266765,2255,2255,2255,2250,1512
|
|
20230614,101300,1617857510,2255,2250,2255,2250,981
|
|
20230614,101200,1615649785,2250,2250,2250,2250,100
|
|
20230614,101100,1615424785,2250,2250,2255,2250,4199
|
|
20230614,101000,1605958985,2250,2250,2250,2250,862
|
|
20230614,100900,1604019485,2245,2250,2250,2245,8666
|
|
20230614,100800,1584549340,2250,2250,2250,2250,2071
|
|
20230614,100700,1579889590,2250,2250,2250,2250,202
|
|
20230614,100600,1579435090,2250,2235,2250,2235,16433
|
|
20230614,100500,1542567225,2235,2245,2245,2235,5288
|
|
20230614,100400,1530730640,2240,2240,2245,2240,4716
|
|
20230614,100300,1520166200,2240,2240,2240,2240,5648
|
|
20230614,100200,1507514680,2240,2240,2245,2240,920
|
|
20230614,100100,1505453855,2245,2245,2245,2240,8323
|
|
20230614,100000,1486802835,2240,2240,2245,2240,2567
|
|
20230614,095900,1481052745,2240,2245,2245,2240,5751
|
|
20230614,095800,1468170320,2245,2240,2245,2240,108
|
|
20230614,095700,1467928120,2240,2245,2245,2240,1581
|
|
20230614,095600,1464383000,2240,2235,2245,2235,8919
|
|
20230614,095500,1444408140,2235,2235,2240,2235,18994
|
|
20230614,095400,1401956540,2235,2235,2235,2235,4371
|
|
20230614,095300,1392187355,2235,2240,2240,2235,5355
|
|
20230614,095200,1380218925,2235,2240,2240,2235,15981
|
|
20230614,095100,1344421540,2240,2240,2245,2240,2606
|
|
20230614,095000,1338583945,2240,2240,2245,2240,12684
|
|
20230614,094900,1310169725,2240,2245,2245,2240,6335
|
|
20230614,094800,1295960045,2245,2250,2250,2240,25172
|
|
20230614,094700,1239450895,2250,2245,2250,2245,6908
|
|
20230614,094600,1223940425,2245,2250,2255,2245,18764
|
|
20230614,094500,1181721530,2250,2255,2255,2250,8530
|
|
20230614,094400,1162520790,2255,2255,2260,2250,1574
|
|
20230614,094300,1158971380,2255,2250,2255,2250,12496
|
|
20230614,094200,1130849305,2245,2245,2255,2245,8623
|
|
20230614,094100,1111486450,2245,2255,2255,2245,12077
|
|
20230614,094000,1084300825,2255,2260,2260,2255,1783
|
|
20230614,093900,1080280135,2260,2255,2260,2250,8007
|
|
20230614,093800,1062224660,2255,2255,2255,2255,8139
|
|
20230614,093700,1043871215,2260,2260,2260,2260,142
|
|
20230614,093600,1043550295,2260,2260,2260,2255,2887
|
|
20230614,093500,1037025880,2260,2255,2260,2255,4083
|
|
20230614,093400,1027816560,2255,2250,2255,2250,928
|
|
20230614,093300,1025726815,2250,2260,2260,2250,3606
|
|
20230614,093200,1017608700,2260,2250,2260,2250,11272
|
|
20230614,093100,992246210,2250,2260,2260,2245,3358
|
|
20230614,093000,984692310,2250,2255,2255,2250,3286
|
|
20230614,092900,977298310,2250,2250,2260,2250,18801
|
|
20230614,092800,934952260,2245,2250,2255,2245,10395
|
|
20230614,092700,911564650,2250,2245,2255,2245,1526
|
|
20230614,092600,908129705,2245,2260,2260,2245,29721
|
|
20230614,092500,841265020,2255,2255,2260,2255,9600
|
|
20230614,092400,819598705,2255,2260,2260,2255,2124
|
|
20230614,092300,814807715,2260,2255,2260,2255,235
|
|
20230614,092200,814276705,2260,2265,2265,2255,4321
|
|
20230614,092100,804520715,2260,2255,2260,2255,3438
|
|
20230614,092000,796756535,2255,2260,2260,2255,17690
|
|
20230614,091900,756833130,2260,2255,2260,2255,17953
|
|
20230614,091800,716306825,2255,2255,2255,2255,10598
|
|
20230614,091700,692408335,2260,2260,2260,2260,736
|
|
20230614,091600,690744975,2260,2260,2260,2255,3469
|
|
20230614,091500,682905625,2255,2255,2265,2250,44187
|
|
20230614,091400,583191445,2255,2265,2265,2255,5337
|
|
20230614,091300,571130985,2265,2265,2265,2260,19740
|
|
20230614,091200,526441335,2265,2270,2270,2260,2777
|
|
20230614,091100,520147865,2265,2260,2265,2260,4856
|
|
20230614,091000,509159025,2270,2265,2275,2255,11025
|
|
20230614,090900,484211160,2265,2250,2265,2250,5796
|
|
20230614,090800,471131725,2250,2250,2260,2250,16770
|
|
20230614,090700,433395910,2250,2255,2265,2250,28661
|
|
20230614,090600,368789885,2255,2265,2265,2255,30754
|
|
20230614,090500,299294805,2265,2270,2275,2265,14441
|
|
20230614,090400,266518730,2275,2280,2285,2275,46049
|
|
20230614,090300,161612260,2275,2275,2280,2270,5775
|
|
20230614,090200,148472630,2275,2265,2275,2260,26414
|
|
20230614,090100,88567375,2270,2270,2275,2265,4817
|
|
20230614,090000,77629645,2275,2280,2280,2270,32000
|