708 lines
35 KiB
CSV
708 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,204500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,204400,2493374625,2260,2260,2260,2260,0
|
|
20230613,204300,2493374625,2260,2260,2260,2260,0
|
|
20230613,204200,2493374625,2260,2260,2260,2260,0
|
|
20230613,204100,2493374625,2260,2260,2260,2260,0
|
|
20230613,204000,2493374625,2260,2260,2260,2260,0
|
|
20230613,203900,2493374625,2260,2260,2260,2260,0
|
|
20230613,203800,2493374625,2260,2260,2260,2260,0
|
|
20230613,203700,2493374625,2260,2260,2260,2260,0
|
|
20230613,203600,2493374625,2260,2260,2260,2260,0
|
|
20230613,203500,2493374625,2260,2260,2260,2260,0
|
|
20230613,203400,2493374625,2260,2260,2260,2260,0
|
|
20230613,203300,2493374625,2260,2260,2260,2260,0
|
|
20230613,203200,2493374625,2260,2260,2260,2260,0
|
|
20230613,203100,2493374625,2260,2260,2260,2260,0
|
|
20230613,203000,2493374625,2260,2260,2260,2260,0
|
|
20230613,202900,2493374625,2260,2260,2260,2260,0
|
|
20230613,202800,2493374625,2260,2260,2260,2260,0
|
|
20230613,202700,2493374625,2260,2260,2260,2260,0
|
|
20230613,202600,2493374625,2260,2260,2260,2260,0
|
|
20230613,202500,2493374625,2260,2260,2260,2260,0
|
|
20230613,202400,2493374625,2260,2260,2260,2260,0
|
|
20230613,202300,2493374625,2260,2260,2260,2260,0
|
|
20230613,202200,2493374625,2260,2260,2260,2260,0
|
|
20230613,202100,2493374625,2260,2260,2260,2260,0
|
|
20230613,202000,2493374625,2260,2260,2260,2260,0
|
|
20230613,201900,2493374625,2260,2260,2260,2260,0
|
|
20230613,201800,2493374625,2260,2260,2260,2260,0
|
|
20230613,201700,2493374625,2260,2260,2260,2260,0
|
|
20230613,201600,2493374625,2260,2260,2260,2260,0
|
|
20230613,201500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,201400,2493374625,2260,2260,2260,2260,0
|
|
20230613,201300,2493374625,2260,2260,2260,2260,0
|
|
20230613,201200,2493374625,2260,2260,2260,2260,0
|
|
20230613,201100,2493374625,2260,2260,2260,2260,0
|
|
20230613,201000,2493374625,2260,2260,2260,2260,0
|
|
20230613,200900,2493374625,2260,2260,2260,2260,0
|
|
20230613,200800,2493374625,2260,2260,2260,2260,0
|
|
20230613,200700,2493374625,2260,2260,2260,2260,0
|
|
20230613,200600,2493374625,2260,2260,2260,2260,0
|
|
20230613,200500,2493374625,2260,2260,2260,2260,0
|
|
20230613,200400,2493374625,2260,2260,2260,2260,0
|
|
20230613,200300,2493374625,2260,2260,2260,2260,0
|
|
20230613,200200,2493374625,2260,2260,2260,2260,0
|
|
20230613,200100,2493374625,2260,2260,2260,2260,0
|
|
20230613,200000,2493374625,2260,2260,2260,2260,0
|
|
20230613,195900,2493374625,2260,2260,2260,2260,0
|
|
20230613,195800,2493374625,2260,2260,2260,2260,0
|
|
20230613,195700,2493374625,2260,2260,2260,2260,0
|
|
20230613,195600,2493374625,2260,2260,2260,2260,0
|
|
20230613,195500,2493374625,2260,2260,2260,2260,0
|
|
20230613,195400,2493374625,2260,2260,2260,2260,0
|
|
20230613,195300,2493374625,2260,2260,2260,2260,0
|
|
20230613,195200,2493374625,2260,2260,2260,2260,0
|
|
20230613,195100,2493374625,2260,2260,2260,2260,0
|
|
20230613,195000,2493374625,2260,2260,2260,2260,0
|
|
20230613,194900,2493374625,2260,2260,2260,2260,0
|
|
20230613,194800,2493374625,2260,2260,2260,2260,0
|
|
20230613,194700,2493374625,2260,2260,2260,2260,0
|
|
20230613,194600,2493374625,2260,2260,2260,2260,0
|
|
20230613,194500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,194400,2493374625,2260,2260,2260,2260,0
|
|
20230613,194300,2493374625,2260,2260,2260,2260,0
|
|
20230613,194200,2493374625,2260,2260,2260,2260,0
|
|
20230613,194100,2493374625,2260,2260,2260,2260,0
|
|
20230613,194000,2493374625,2260,2260,2260,2260,0
|
|
20230613,193900,2493374625,2260,2260,2260,2260,0
|
|
20230613,193800,2493374625,2260,2260,2260,2260,0
|
|
20230613,193700,2493374625,2260,2260,2260,2260,0
|
|
20230613,193600,2493374625,2260,2260,2260,2260,0
|
|
20230613,193500,2493374625,2260,2260,2260,2260,0
|
|
20230613,193400,2493374625,2260,2260,2260,2260,0
|
|
20230613,193300,2493374625,2260,2260,2260,2260,0
|
|
20230613,193200,2493374625,2260,2260,2260,2260,0
|
|
20230613,193100,2493374625,2260,2260,2260,2260,0
|
|
20230613,193000,2493374625,2260,2260,2260,2260,0
|
|
20230613,192900,2493374625,2260,2260,2260,2260,0
|
|
20230613,192800,2493374625,2260,2260,2260,2260,0
|
|
20230613,192700,2493374625,2260,2260,2260,2260,0
|
|
20230613,192600,2493374625,2260,2260,2260,2260,0
|
|
20230613,192500,2493374625,2260,2260,2260,2260,0
|
|
20230613,192400,2493374625,2260,2260,2260,2260,0
|
|
20230613,192300,2493374625,2260,2260,2260,2260,0
|
|
20230613,192200,2493374625,2260,2260,2260,2260,0
|
|
20230613,192100,2493374625,2260,2260,2260,2260,0
|
|
20230613,192000,2493374625,2260,2260,2260,2260,0
|
|
20230613,191900,2493374625,2260,2260,2260,2260,0
|
|
20230613,191800,2493374625,2260,2260,2260,2260,0
|
|
20230613,191700,2493374625,2260,2260,2260,2260,0
|
|
20230613,191600,2493374625,2260,2260,2260,2260,0
|
|
20230613,191500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,191400,2493374625,2260,2260,2260,2260,0
|
|
20230613,191300,2493374625,2260,2260,2260,2260,0
|
|
20230613,191200,2493374625,2260,2260,2260,2260,0
|
|
20230613,191100,2493374625,2260,2260,2260,2260,0
|
|
20230613,191000,2493374625,2260,2260,2260,2260,0
|
|
20230613,190900,2493374625,2260,2260,2260,2260,0
|
|
20230613,190800,2493374625,2260,2260,2260,2260,0
|
|
20230613,190700,2493374625,2260,2260,2260,2260,0
|
|
20230613,190600,2493374625,2260,2260,2260,2260,0
|
|
20230613,190500,2493374625,2260,2260,2260,2260,0
|
|
20230613,190400,2493374625,2260,2260,2260,2260,0
|
|
20230613,190300,2493374625,2260,2260,2260,2260,0
|
|
20230613,190200,2493374625,2260,2260,2260,2260,0
|
|
20230613,190100,2493374625,2260,2260,2260,2260,0
|
|
20230613,190000,2493374625,2260,2260,2260,2260,0
|
|
20230613,185900,2493374625,2260,2260,2260,2260,0
|
|
20230613,185800,2493374625,2260,2260,2260,2260,0
|
|
20230613,185700,2493374625,2260,2260,2260,2260,0
|
|
20230613,185600,2493374625,2260,2260,2260,2260,0
|
|
20230613,185500,2493374625,2260,2260,2260,2260,0
|
|
20230613,185400,2493374625,2260,2260,2260,2260,0
|
|
20230613,185300,2493374625,2260,2260,2260,2260,0
|
|
20230613,185200,2493374625,2260,2260,2260,2260,0
|
|
20230613,185100,2493374625,2260,2260,2260,2260,0
|
|
20230613,185000,2493374625,2260,2260,2260,2260,0
|
|
20230613,184900,2493374625,2260,2260,2260,2260,0
|
|
20230613,184800,2493374625,2260,2260,2260,2260,0
|
|
20230613,184700,2493374625,2260,2260,2260,2260,0
|
|
20230613,184600,2493374625,2260,2260,2260,2260,0
|
|
20230613,184500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,184400,2493374625,2260,2260,2260,2260,0
|
|
20230613,184300,2493374625,2260,2260,2260,2260,0
|
|
20230613,184200,2493374625,2260,2260,2260,2260,0
|
|
20230613,184100,2493374625,2260,2260,2260,2260,0
|
|
20230613,184000,2493374625,2260,2260,2260,2260,0
|
|
20230613,183900,2493374625,2260,2260,2260,2260,0
|
|
20230613,183800,2493374625,2260,2260,2260,2260,0
|
|
20230613,183700,2493374625,2260,2260,2260,2260,0
|
|
20230613,183600,2493374625,2260,2260,2260,2260,0
|
|
20230613,183500,2493374625,2260,2260,2260,2260,0
|
|
20230613,183400,2493374625,2260,2260,2260,2260,0
|
|
20230613,183300,2493374625,2260,2260,2260,2260,0
|
|
20230613,183200,2493374625,2260,2260,2260,2260,0
|
|
20230613,183100,2493374625,2260,2260,2260,2260,0
|
|
20230613,183000,2493374625,2260,2260,2260,2260,0
|
|
20230613,182900,2493374625,2260,2260,2260,2260,0
|
|
20230613,182800,2493374625,2260,2260,2260,2260,0
|
|
20230613,182700,2493374625,2260,2260,2260,2260,0
|
|
20230613,182600,2493374625,2260,2260,2260,2260,0
|
|
20230613,182500,2493374625,2260,2260,2260,2260,0
|
|
20230613,182400,2493374625,2260,2260,2260,2260,0
|
|
20230613,182300,2493374625,2260,2260,2260,2260,0
|
|
20230613,182200,2493374625,2260,2260,2260,2260,0
|
|
20230613,182100,2493374625,2260,2260,2260,2260,0
|
|
20230613,182000,2493374625,2260,2260,2260,2260,0
|
|
20230613,181900,2493374625,2260,2260,2260,2260,0
|
|
20230613,181800,2493374625,2260,2260,2260,2260,0
|
|
20230613,181700,2493374625,2260,2260,2260,2260,0
|
|
20230613,181600,2493374625,2260,2260,2260,2260,0
|
|
20230613,181500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,181400,2493374625,2260,2260,2260,2260,0
|
|
20230613,181300,2493374625,2260,2260,2260,2260,0
|
|
20230613,181200,2493374625,2260,2260,2260,2260,0
|
|
20230613,181100,2493374625,2260,2260,2260,2260,0
|
|
20230613,181000,2493374625,2260,2260,2260,2260,0
|
|
20230613,180900,2493374625,2260,2260,2260,2260,0
|
|
20230613,180800,2493374625,2260,2260,2260,2260,0
|
|
20230613,180700,2493374625,2260,2260,2260,2260,0
|
|
20230613,180600,2493374625,2260,2260,2260,2260,0
|
|
20230613,180500,2493374625,2260,2260,2260,2260,0
|
|
20230613,180400,2493374625,2260,2260,2260,2260,0
|
|
20230613,180300,2493374625,2260,2260,2260,2260,0
|
|
20230613,180200,2493374625,2260,2260,2260,2260,0
|
|
20230613,180100,2493374625,2260,2260,2260,2260,0
|
|
20230613,180000,2493374625,2260,2260,2260,2260,0
|
|
20230613,175900,2493374625,2260,2260,2260,2260,0
|
|
20230613,175800,2493374625,2260,2260,2260,2260,0
|
|
20230613,175700,2493374625,2260,2260,2260,2260,0
|
|
20230613,175600,2493374625,2260,2260,2260,2260,0
|
|
20230613,175500,2493374625,2260,2260,2260,2260,0
|
|
20230613,175400,2493374625,2260,2260,2260,2260,0
|
|
20230613,175300,2493374625,2260,2260,2260,2260,0
|
|
20230613,175200,2493374625,2260,2260,2260,2260,0
|
|
20230613,175100,2493374625,2260,2260,2260,2260,0
|
|
20230613,175000,2493374625,2260,2260,2260,2260,0
|
|
20230613,174900,2493374625,2260,2260,2260,2260,0
|
|
20230613,174800,2493374625,2260,2260,2260,2260,0
|
|
20230613,174700,2493374625,2260,2260,2260,2260,0
|
|
20230613,174600,2493374625,2260,2260,2260,2260,0
|
|
20230613,174500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,174400,2493374625,2260,2260,2260,2260,0
|
|
20230613,174300,2493374625,2260,2260,2260,2260,0
|
|
20230613,174200,2493374625,2260,2260,2260,2260,0
|
|
20230613,174100,2493374625,2260,2260,2260,2260,0
|
|
20230613,174000,2493374625,2260,2260,2260,2260,0
|
|
20230613,173900,2493374625,2260,2260,2260,2260,0
|
|
20230613,173800,2493374625,2260,2260,2260,2260,0
|
|
20230613,173700,2493374625,2260,2260,2260,2260,0
|
|
20230613,173600,2493374625,2260,2260,2260,2260,0
|
|
20230613,173500,2493374625,2260,2260,2260,2260,0
|
|
20230613,173400,2493374625,2260,2260,2260,2260,0
|
|
20230613,173300,2493374625,2260,2260,2260,2260,0
|
|
20230613,173200,2493374625,2260,2260,2260,2260,0
|
|
20230613,173100,2493374625,2260,2260,2260,2260,0
|
|
20230613,173000,2493374625,2260,2260,2260,2260,0
|
|
20230613,172900,2493374625,2260,2260,2260,2260,0
|
|
20230613,172800,2493374625,2260,2260,2260,2260,0
|
|
20230613,172700,2493374625,2260,2260,2260,2260,0
|
|
20230613,172600,2493374625,2260,2260,2260,2260,0
|
|
20230613,172500,2493374625,2260,2260,2260,2260,0
|
|
20230613,172400,2493374625,2260,2260,2260,2260,0
|
|
20230613,172300,2493374625,2260,2260,2260,2260,0
|
|
20230613,172200,2493374625,2260,2260,2260,2260,0
|
|
20230613,172100,2493374625,2260,2260,2260,2260,0
|
|
20230613,172000,2493374625,2260,2260,2260,2260,0
|
|
20230613,171900,2493374625,2260,2260,2260,2260,0
|
|
20230613,171800,2493374625,2260,2260,2260,2260,0
|
|
20230613,171700,2493374625,2260,2260,2260,2260,0
|
|
20230613,171600,2493374625,2260,2260,2260,2260,0
|
|
20230613,171500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,171400,2493374625,2260,2260,2260,2260,0
|
|
20230613,171300,2493374625,2260,2260,2260,2260,0
|
|
20230613,171200,2493374625,2260,2260,2260,2260,0
|
|
20230613,171100,2493374625,2260,2260,2260,2260,0
|
|
20230613,171000,2493374625,2260,2260,2260,2260,0
|
|
20230613,170900,2493374625,2260,2260,2260,2260,0
|
|
20230613,170800,2493374625,2260,2260,2260,2260,0
|
|
20230613,170700,2493374625,2260,2260,2260,2260,0
|
|
20230613,170600,2493374625,2260,2260,2260,2260,0
|
|
20230613,170500,2493374625,2260,2260,2260,2260,0
|
|
20230613,170400,2493374625,2260,2260,2260,2260,0
|
|
20230613,170300,2493374625,2260,2260,2260,2260,0
|
|
20230613,170200,2493374625,2260,2260,2260,2260,0
|
|
20230613,170100,2493374625,2260,2260,2260,2260,0
|
|
20230613,170000,2493374625,2260,2260,2260,2260,0
|
|
20230613,165900,2493374625,2260,2260,2260,2260,0
|
|
20230613,165800,2493374625,2260,2260,2260,2260,0
|
|
20230613,165700,2493374625,2260,2260,2260,2260,0
|
|
20230613,165600,2493374625,2260,2260,2260,2260,0
|
|
20230613,165500,2493374625,2260,2260,2260,2260,0
|
|
20230613,165400,2493374625,2260,2260,2260,2260,0
|
|
20230613,165300,2493374625,2260,2260,2260,2260,0
|
|
20230613,165200,2493374625,2260,2260,2260,2260,0
|
|
20230613,165100,2493374625,2260,2260,2260,2260,0
|
|
20230613,165000,2493374625,2260,2260,2260,2260,0
|
|
20230613,164900,2493374625,2260,2260,2260,2260,0
|
|
20230613,164800,2493374625,2260,2260,2260,2260,0
|
|
20230613,164700,2493374625,2260,2260,2260,2260,0
|
|
20230613,164600,2493374625,2260,2260,2260,2260,0
|
|
20230613,164500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,164400,2493374625,2260,2260,2260,2260,0
|
|
20230613,164300,2493374625,2260,2260,2260,2260,0
|
|
20230613,164200,2493374625,2260,2260,2260,2260,0
|
|
20230613,164100,2493374625,2260,2260,2260,2260,0
|
|
20230613,164000,2493374625,2260,2260,2260,2260,0
|
|
20230613,163900,2493374625,2260,2260,2260,2260,0
|
|
20230613,163800,2493374625,2260,2260,2260,2260,0
|
|
20230613,163700,2493374625,2260,2260,2260,2260,0
|
|
20230613,163600,2493374625,2260,2260,2260,2260,0
|
|
20230613,163500,2493374625,2260,2260,2260,2260,0
|
|
20230613,163400,2493374625,2260,2260,2260,2260,0
|
|
20230613,163300,2493374625,2260,2260,2260,2260,0
|
|
20230613,163200,2493374625,2260,2260,2260,2260,0
|
|
20230613,163100,2493374625,2260,2260,2260,2260,0
|
|
20230613,163000,2493374625,2260,2260,2260,2260,0
|
|
20230613,162900,2493374625,2260,2260,2260,2260,0
|
|
20230613,162800,2493374625,2260,2260,2260,2260,0
|
|
20230613,162700,2493374625,2260,2260,2260,2260,0
|
|
20230613,162600,2493374625,2260,2260,2260,2260,0
|
|
20230613,162500,2493374625,2260,2260,2260,2260,0
|
|
20230613,162400,2493374625,2260,2260,2260,2260,0
|
|
20230613,162300,2493374625,2260,2260,2260,2260,0
|
|
20230613,162200,2493374625,2260,2260,2260,2260,0
|
|
20230613,162100,2493374625,2260,2260,2260,2260,0
|
|
20230613,162000,2493374625,2260,2260,2260,2260,0
|
|
20230613,161900,2493374625,2260,2260,2260,2260,0
|
|
20230613,161800,2493374625,2260,2260,2260,2260,0
|
|
20230613,161700,2493374625,2260,2260,2260,2260,0
|
|
20230613,161600,2493374625,2260,2260,2260,2260,0
|
|
20230613,161500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,161400,2493374625,2260,2260,2260,2260,0
|
|
20230613,161300,2493374625,2260,2260,2260,2260,0
|
|
20230613,161200,2493374625,2260,2260,2260,2260,0
|
|
20230613,161100,2493374625,2260,2260,2260,2260,0
|
|
20230613,161000,2493374625,2260,2260,2260,2260,0
|
|
20230613,160900,2493374625,2260,2260,2260,2260,0
|
|
20230613,160800,2493374625,2260,2260,2260,2260,0
|
|
20230613,160700,2493374625,2260,2260,2260,2260,0
|
|
20230613,160600,2493374625,2260,2260,2260,2260,0
|
|
20230613,160500,2493374625,2260,2260,2260,2260,0
|
|
20230613,160400,2493374625,2260,2260,2260,2260,0
|
|
20230613,160300,2493374625,2260,2260,2260,2260,0
|
|
20230613,160200,2493374625,2260,2260,2260,2260,0
|
|
20230613,160100,2493374625,2260,2260,2260,2260,0
|
|
20230613,160000,2493374625,2260,2260,2260,2260,0
|
|
20230613,155900,2493374625,2260,2260,2260,2260,0
|
|
20230613,155800,2493374625,2260,2260,2260,2260,0
|
|
20230613,155700,2493374625,2260,2260,2260,2260,0
|
|
20230613,155600,2493374625,2260,2260,2260,2260,0
|
|
20230613,155500,2493374625,2260,2260,2260,2260,0
|
|
20230613,155400,2493374625,2260,2260,2260,2260,0
|
|
20230613,155300,2493374625,2260,2260,2260,2260,0
|
|
20230613,155200,2493374625,2260,2260,2260,2260,0
|
|
20230613,155100,2493374625,2260,2260,2260,2260,0
|
|
20230613,155000,2493374625,2260,2260,2260,2260,0
|
|
20230613,154900,2493374625,2260,2260,2260,2260,0
|
|
20230613,154800,2493374625,2260,2260,2260,2260,0
|
|
20230613,154700,2493374625,2260,2260,2260,2260,0
|
|
20230613,154600,2493374625,2260,2260,2260,2260,0
|
|
20230613,154500,2493374625,2260,2260,2260,2260,29931
|
|
20230613,154400,2493374625,2260,2260,2260,2260,0
|
|
20230613,154300,2493374625,2260,2260,2260,2260,0
|
|
20230613,154200,2493374625,2260,2260,2260,2260,0
|
|
20230613,154100,2493374625,2260,2260,2260,2260,0
|
|
20230613,154000,2493374625,2260,2260,2260,2260,0
|
|
20230613,153900,2493374625,2260,2260,2260,2260,0
|
|
20230613,153800,2493374625,2260,2260,2260,2260,0
|
|
20230613,153700,2493374625,2260,2260,2260,2260,0
|
|
20230613,153600,2493374625,2260,2260,2260,2260,0
|
|
20230613,153500,2493374625,2260,2260,2260,2260,0
|
|
20230613,153400,2493374625,2260,2260,2260,2260,0
|
|
20230613,153300,2493374625,2260,2260,2260,2260,0
|
|
20230613,153200,2493374625,2260,2260,2260,2260,0
|
|
20230613,153100,2493374625,2260,2260,2260,2260,0
|
|
20230613,153000,2493374625,2260,2260,2260,2260,29931
|
|
20230613,152900,2425730565,2265,2265,2265,2265,0
|
|
20230613,152800,2425730565,2265,2265,2265,2265,0
|
|
20230613,152700,2425730565,2265,2265,2265,2265,0
|
|
20230613,152600,2425730565,2265,2265,2265,2265,0
|
|
20230613,152500,2425730565,2265,2265,2265,2265,0
|
|
20230613,152400,2425730565,2265,2265,2265,2265,0
|
|
20230613,152300,2425730565,2265,2265,2265,2265,0
|
|
20230613,152200,2425730565,2265,2265,2265,2265,0
|
|
20230613,152100,2425730565,2265,2265,2265,2265,0
|
|
20230613,152000,2425730565,2265,2265,2265,2265,0
|
|
20230613,151900,2425730565,2265,2255,2265,2250,3558
|
|
20230613,151800,2417706550,2255,2245,2255,2245,1161
|
|
20230613,151700,2415093530,2250,2250,2255,2250,3129
|
|
20230613,151600,2408053215,2250,2245,2250,2245,821
|
|
20230613,151500,2406206465,2250,2245,2250,2245,1501
|
|
20230613,151400,2402829370,2245,2245,2250,2245,2887
|
|
20230613,151300,2396348050,2245,2250,2250,2245,702
|
|
20230613,151200,2394769050,2250,2250,2250,2245,5508
|
|
20230613,151100,2382401055,2250,2250,2250,2245,1797
|
|
20230613,151000,2378360240,2250,2260,2260,2245,9813
|
|
20230613,150900,2356286990,2260,2255,2260,2255,5453
|
|
20230613,150800,2343988390,2255,2255,2255,2255,78
|
|
20230613,150700,2343812500,2255,2250,2260,2250,844
|
|
20230613,150600,2341908060,2250,2255,2255,2250,1189
|
|
20230613,150500,2339227380,2260,2255,2260,2255,244
|
|
20230613,150400,2338677150,2260,2260,2260,2255,799
|
|
20230613,150300,2336871425,2260,2260,2260,2260,1
|
|
20230613,150200,2336869165,2260,2260,2260,2255,199
|
|
20230613,150100,2336419910,2260,2245,2260,2245,1902
|
|
20230613,150000,2332144995,2250,2245,2250,2245,6
|
|
20230613,145900,2332131505,2245,2245,2255,2240,14906
|
|
20230613,145800,2298667580,2245,2255,2260,2245,4446
|
|
20230613,145700,2288662170,2255,2250,2255,2250,993
|
|
20230613,145600,2286425665,2255,2250,2255,2250,1439
|
|
20230613,145500,2283187785,2255,2255,2255,2255,88
|
|
20230613,145400,2282989345,2250,2255,2260,2250,7565
|
|
20230613,145300,2265939650,2255,2265,2265,2255,2468
|
|
20230613,145200,2260367655,2255,2265,2265,2255,80
|
|
20230613,145100,2260186475,2265,2265,2265,2265,1225
|
|
20230613,145000,2257411850,2265,2265,2265,2260,5
|
|
20230613,144900,2257400535,2265,2255,2265,2255,5671
|
|
20230613,144800,2244611100,2255,2255,2260,2255,2082
|
|
20230613,144700,2239913550,2260,2270,2270,2260,4773
|
|
20230613,144600,2229121430,2270,2265,2270,2265,451
|
|
20230613,144500,2228099910,2265,2270,2270,2260,2029
|
|
20230613,144400,2223509805,2270,2270,2275,2270,4179
|
|
20230613,144300,2214021465,2265,2270,2275,2265,8885
|
|
20230613,144200,2193852595,2270,2270,2270,2270,302
|
|
20230613,144100,2193167055,2270,2265,2270,2265,1658
|
|
20230613,144000,2189411540,2270,2275,2275,2270,3724
|
|
20230613,143900,2180953055,2275,2280,2280,2275,1168
|
|
20230613,143800,2178290085,2280,2275,2280,2275,646
|
|
20230613,143700,2176820380,2280,2275,2280,2275,193
|
|
20230613,143600,2176381200,2280,2280,2280,2275,1815
|
|
20230613,143500,2172252060,2275,2275,2280,2275,5395
|
|
20230613,143400,2159965905,2280,2285,2290,2275,9211
|
|
20230613,143300,2138927840,2285,2285,2285,2280,17484
|
|
20230613,143200,2099041815,2275,2280,2285,2275,8090
|
|
20230613,143100,2080596615,2275,2275,2280,2270,4722
|
|
20230613,143000,2069852480,2275,2275,2280,2270,4137
|
|
20230613,142900,2060440895,2275,2270,2275,2270,2318
|
|
20230613,142800,2055179030,2270,2270,2270,2270,5602
|
|
20230613,142700,2042462490,2260,2270,2270,2260,203
|
|
20230613,142600,2042001690,2270,2270,2270,2265,3078
|
|
20230613,142500,2035029130,2270,2270,2270,2265,1193
|
|
20230613,142400,2032321045,2270,2270,2270,2265,433
|
|
20230613,142300,2031339850,2265,2265,2270,2265,2999
|
|
20230613,142200,2024545110,2265,2265,2265,2265,585
|
|
20230613,142100,2023220085,2265,2270,2270,2260,2013
|
|
20230613,142000,2018650890,2270,2265,2270,2260,287
|
|
20230613,141900,2018001955,2265,2265,2270,2265,1732
|
|
20230613,141800,2014078700,2270,2270,2275,2265,4059
|
|
20230613,141700,2004877745,2275,2275,2275,2265,6476
|
|
20230613,141600,1990174360,2275,2275,2275,2270,1464
|
|
20230613,141500,1986844335,2275,2270,2275,2270,1346
|
|
20230613,141400,1983788690,2275,2265,2275,2265,1692
|
|
20230613,141300,1979949045,2265,2265,2265,2265,335
|
|
20230613,141200,1979190270,2270,2265,2270,2265,5398
|
|
20230613,141100,1966963755,2270,2265,2270,2265,1340
|
|
20230613,141000,1963922955,2270,2265,2275,2265,3366
|
|
20230613,140900,1956274340,2270,2265,2270,2265,9153
|
|
20230613,140800,1935517170,2265,2260,2265,2260,616
|
|
20230613,140700,1934124985,2260,2265,2270,2260,4010
|
|
20230613,140600,1925057325,2265,2265,2265,2265,1428
|
|
20230613,140500,1921822905,2265,2260,2265,2255,26663
|
|
20230613,140400,1861561950,2255,2250,2255,2245,11997
|
|
20230613,140300,1834528675,2250,2255,2255,2245,6130
|
|
20230613,140200,1820748600,2255,2255,2255,2255,128
|
|
20230613,140100,1820459960,2255,2255,2255,2250,707
|
|
20230613,140000,1818869150,2255,2250,2255,2250,6509
|
|
20230613,135900,1804223450,2250,2245,2250,2245,1890
|
|
20230613,135800,1799970975,2250,2250,2250,2250,301
|
|
20230613,135700,1799293725,2250,2250,2250,2250,552
|
|
20230613,135600,1798051725,2250,2250,2250,2250,10
|
|
20230613,135500,1798029225,2250,2250,2250,2245,104
|
|
20230613,135400,1797795725,2245,2245,2250,2245,2230
|
|
20230613,135300,1792789350,2250,2250,2250,2250,255
|
|
20230613,135200,1792215600,2250,2250,2250,2245,161
|
|
20230613,135100,1791853850,2250,2250,2250,2245,456
|
|
20230613,135000,1790830115,2250,2245,2250,2245,153
|
|
20230613,134900,1790486620,2250,2250,2250,2250,0
|
|
20230613,134800,1790486620,2250,2250,2250,2250,1
|
|
20230613,134700,1790484370,2250,2250,2250,2250,35
|
|
20230613,134600,1790405620,2245,2245,2250,2245,615
|
|
20230613,134500,1789022420,2250,2250,2250,2250,2
|
|
20230613,134400,1789017920,2245,2250,2250,2245,2703
|
|
20230613,134300,1782949670,2250,2250,2250,2250,1
|
|
20230613,134200,1782947420,2250,2250,2250,2245,903
|
|
20230613,134100,1780920170,2245,2250,2250,2245,1628
|
|
20230613,134000,1777257920,2250,2250,2250,2250,82
|
|
20230613,133900,1777073420,2250,2255,2255,2245,656
|
|
20230613,133800,1775596675,2255,2255,2255,2255,2
|
|
20230613,133700,1775592165,2255,2255,2255,2255,519
|
|
20230613,133600,1774421820,2255,2255,2255,2245,1004
|
|
20230613,133500,1772157810,2255,2250,2255,2245,1574
|
|
20230613,133400,1768612970,2250,2250,2250,2245,461
|
|
20230613,133300,1767575990,2250,2250,2250,2245,50
|
|
20230613,133200,1767463625,2250,2250,2250,2250,1377
|
|
20230613,133100,1764365375,2250,2255,2255,2250,475
|
|
20230613,133000,1763294960,2255,2255,2255,2255,6
|
|
20230613,132900,1763281430,2250,2255,2255,2250,529
|
|
20230613,132800,1762091035,2250,2255,2255,2250,511
|
|
20230613,132700,1760941230,2255,2255,2255,2255,1
|
|
20230613,132600,1760938975,2255,2255,2255,2255,201
|
|
20230613,132500,1760485720,2250,2255,2255,2250,2507
|
|
20230613,132400,1754844945,2255,2260,2260,2255,306
|
|
20230613,132300,1754154905,2255,2255,2260,2255,340
|
|
20230613,132200,1753388180,2250,2250,2260,2250,342
|
|
20230613,132100,1752618660,2260,2250,2260,2250,13
|
|
20230613,132000,1752589380,2260,2255,2260,2255,771
|
|
20230613,131900,1750849420,2260,2260,2260,2260,919
|
|
20230613,131800,1748772480,2260,2260,2260,2260,1015
|
|
20230613,131700,1746478580,2260,2260,2260,2260,2
|
|
20230613,131600,1746474060,2260,2260,2260,2250,192
|
|
20230613,131500,1746040600,2260,2255,2260,2255,1000
|
|
20230613,131400,1743780625,2260,2260,2260,2260,44
|
|
20230613,131300,1743681185,2260,2260,2260,2260,104
|
|
20230613,131200,1743446145,2250,2260,2260,2250,1036
|
|
20230613,131100,1741114785,2255,2255,2255,2255,30
|
|
20230613,131000,1741047135,2260,2260,2260,2260,1
|
|
20230613,130900,1741044875,2260,2255,2260,2255,1554
|
|
20230613,130800,1737540595,2255,2255,2255,2255,1
|
|
20230613,130700,1737538340,2255,2255,2255,2255,11
|
|
20230613,130600,1737513535,2255,2250,2255,2250,403
|
|
20230613,130500,1736606775,2250,2255,2255,2245,4277
|
|
20230613,130400,1726995960,2260,2260,2260,2260,2
|
|
20230613,130300,1726991440,2260,2260,2260,2250,5789
|
|
20230613,130200,1713966130,2260,2255,2260,2250,6805
|
|
20230613,130100,1698626060,2255,2250,2255,2250,1473
|
|
20230613,130000,1695311565,2255,2250,2255,2250,464
|
|
20230613,125900,1694267555,2250,2255,2255,2250,1135
|
|
20230613,125800,1691713800,2255,2250,2255,2250,101
|
|
20230613,125700,1691486480,2255,2255,2255,2255,2004
|
|
20230613,125600,1686967460,2255,2255,2255,2250,20
|
|
20230613,125500,1686922450,2250,2255,2255,2250,353
|
|
20230613,125400,1686128185,2250,2250,2250,2250,138
|
|
20230613,125300,1685817685,2250,2250,2255,2245,777
|
|
20230613,125200,1684068975,2245,2250,2250,2245,771
|
|
20230613,125100,1682338075,2250,2245,2250,2245,601
|
|
20230613,125000,1680986325,2250,2250,2250,2245,515
|
|
20230613,124900,1679827725,2250,2250,2255,2250,274
|
|
20230613,124800,1679211210,2250,2250,2255,2250,256
|
|
20230613,124700,1678634080,2255,2250,2255,2250,62
|
|
20230613,124600,1678494570,2255,2250,2255,2250,254
|
|
20230613,124500,1677923060,2255,2250,2255,2250,1384
|
|
20230613,124400,1674809050,2250,2250,2250,2250,50
|
|
20230613,124300,1674696550,2255,2255,2255,2255,23
|
|
20230613,124200,1674644685,2255,2255,2255,2255,117
|
|
20230613,124100,1674380850,2250,2250,2250,2250,0
|
|
20230613,124000,1674380850,2250,2250,2250,2250,10362
|
|
20230613,123900,1651066350,2250,2245,2250,2245,1003
|
|
20230613,123800,1648814605,2245,2250,2250,2245,450
|
|
20230613,123700,1647804340,2245,2250,2250,2245,1001
|
|
20230613,123600,1645554340,2250,2245,2250,2245,3
|
|
20230613,123500,1645547595,2250,2255,2255,2250,2271
|
|
20230613,123400,1640437795,2255,2255,2255,2255,51
|
|
20230613,123300,1640322790,2250,2255,2255,2250,2
|
|
20230613,123200,1640318285,2255,2250,2255,2250,296
|
|
20230613,123100,1639652265,2250,2250,2255,2250,259
|
|
20230613,123000,1639069510,2255,2255,2255,2255,0
|
|
20230613,122900,1639069510,2255,2250,2255,2250,2861
|
|
20230613,122800,1632618255,2250,2255,2255,2250,302
|
|
20230613,122700,1631938745,2255,2255,2255,2250,804
|
|
20230613,122600,1630128225,2250,2250,2255,2250,6503
|
|
20230613,122500,1615476475,2250,2245,2255,2245,3719
|
|
20230613,122400,1607117615,2255,2245,2255,2245,41787
|
|
20230613,122300,1513204355,2240,2240,2240,2240,3780
|
|
20230613,122200,1504737155,2245,2245,2245,2245,1
|
|
20230613,122100,1504734910,2245,2245,2245,2245,223
|
|
20230613,122000,1504234275,2245,2245,2245,2245,25
|
|
20230613,121900,1504178150,2245,2245,2245,2245,400
|
|
20230613,121800,1503280150,2240,2245,2245,2240,102
|
|
20230613,121700,1503051660,2240,2250,2250,2240,2511
|
|
20230613,121600,1497414465,2250,2245,2250,2240,599
|
|
20230613,121500,1496069710,2250,2250,2250,2245,2224
|
|
20230613,121400,1491065725,2250,2250,2250,2250,0
|
|
20230613,121300,1491065725,2250,2245,2250,2245,783
|
|
20230613,121200,1489307875,2245,2240,2245,2240,3644
|
|
20230613,121100,1481128070,2245,2245,2245,2240,1519
|
|
20230613,121000,1477722920,2250,2240,2250,2240,91576
|
|
20230613,120900,1272584330,2240,2240,2240,2240,536
|
|
20230613,120800,1271383690,2245,2245,2245,2245,100
|
|
20230613,120700,1271159190,2245,2245,2245,2245,198
|
|
20230613,120600,1270714680,2245,2240,2245,2240,109
|
|
20230613,120500,1270470515,2245,2240,2245,2240,642
|
|
20230613,120400,1269032430,2240,2240,2240,2240,359
|
|
20230613,120300,1268228270,2240,2245,2245,2240,4515
|
|
20230613,120200,1258109595,2245,2245,2245,2240,7578
|
|
20230613,120100,1241125275,2250,2250,2250,2250,726
|
|
20230613,120000,1239491775,2255,2255,2255,2250,897
|
|
20230613,115900,1237473510,2255,2250,2255,2250,564
|
|
20230613,115800,1236204490,2250,2250,2250,2245,2074
|
|
20230613,115700,1231538585,2250,2250,2250,2250,1440
|
|
20230613,115600,1228298585,2255,2250,2255,2250,198
|
|
20230613,115500,1227853080,2250,2250,2250,2250,1914
|
|
20230613,115400,1223546580,2245,2250,2250,2245,12
|
|
20230613,115300,1223519585,2250,2250,2250,2250,1003
|
|
20230613,115200,1221262835,2250,2250,2250,2250,156
|
|
20230613,115100,1220911835,2245,2245,2245,2245,631
|
|
20230613,115000,1219495240,2250,2250,2250,2245,1369
|
|
20230613,114900,1216415040,2255,2255,2255,2255,11
|
|
20230613,114800,1216390235,2250,2250,2250,2250,0
|
|
20230613,114700,1216390235,2250,2255,2255,2250,806
|
|
20230613,114600,1214574485,2255,2255,2255,2250,103
|
|
20230613,114500,1214342720,2250,2255,2255,2250,1103
|
|
20230613,114400,1211860960,2250,2250,2250,2250,89
|
|
20230613,114300,1211660710,2255,2255,2255,2255,659
|
|
20230613,114200,1210174665,2255,2255,2255,2255,23
|
|
20230613,114100,1210122800,2255,2250,2255,2250,26
|
|
20230613,114000,1210064290,2250,2250,2250,2250,427
|
|
20230613,113900,1209103540,2255,2250,2255,2250,248
|
|
20230613,113800,1208545530,2255,2255,2255,2250,5870
|
|
20230613,113700,1195331390,2255,2255,2255,2250,117
|
|
20230613,113600,1195067630,2255,2245,2255,2245,299
|
|
20230613,113500,1194394895,2250,2255,2255,2250,32
|
|
20230613,113400,1194322890,2255,2250,2255,2250,716
|
|
20230613,113300,1192708965,2250,2250,2250,2250,57
|
|
20230613,113200,1192580715,2250,2255,2255,2245,844
|
|
20230613,113100,1190681920,2255,2250,2255,2240,3608
|
|
20230613,113000,1182594415,2260,2260,2260,2250,4802
|
|
20230613,112900,1171783600,2250,2250,2270,2250,10394
|
|
20230613,112800,1148329590,2255,2245,2255,2240,18094
|
|
20230613,112700,1107655945,2250,2240,2250,2240,7098
|
|
20230613,112600,1091735930,2245,2245,2245,2240,770
|
|
20230613,112500,1090008835,2245,2245,2250,2245,156
|
|
20230613,112400,1089658600,2250,2240,2250,2240,35
|
|
20230613,112300,1089579875,2250,2250,2250,2250,1
|
|
20230613,112200,1089577625,2250,2240,2250,2240,18799
|
|
20230613,112100,1047402955,2245,2235,2245,2235,7783
|
|
20230613,112000,1029979160,2235,2240,2240,2235,203
|
|
20230613,111900,1029525440,2240,2240,2240,2240,29
|
|
20230613,111800,1029460480,2240,2245,2245,2240,181
|
|
20230613,111700,1029054185,2245,2240,2245,2240,1529
|
|
20230613,111600,1025629215,2240,2240,2240,2240,274
|
|
20230613,111500,1025015455,2240,2230,2240,2230,2501
|
|
20230613,111400,1019438215,2240,2230,2240,2230,5
|
|
20230613,111300,1019427045,2230,2245,2245,2230,750
|
|
20230613,111200,1017750870,2245,2240,2245,2240,4
|
|
20230613,111100,1017741900,2240,2240,2240,2240,59
|
|
20230613,111000,1017609740,2240,2240,2240,2240,7
|
|
20230613,110900,1017594060,2240,2230,2245,2230,1256
|
|
20230613,110800,1014779525,2235,2240,2240,2235,2448
|
|
20230613,110700,1009306005,2240,2240,2240,2240,0
|
|
20230613,110600,1009306005,2240,2245,2245,2235,772
|
|
20230613,110500,1007574235,2245,2235,2245,2235,21006
|
|
20230613,110400,960546935,2230,2225,2230,2225,14627
|
|
20230613,110300,927978725,2225,2235,2235,2225,1777
|
|
20230613,110200,924016025,2230,2225,2230,2225,4148
|
|
20230613,110100,914785475,2225,2220,2225,2220,1892
|
|
20230613,110000,910585230,2225,2230,2230,2225,3222
|
|
20230613,105900,903416275,2230,2225,2230,2225,187
|
|
20230613,105800,903000075,2225,2225,2225,2220,133
|
|
20230613,105700,902704800,2225,2225,2225,2225,12
|
|
20230613,105600,902678100,2225,2230,2230,2225,4828
|
|
20230613,105500,891935795,2230,2235,2235,2230,30
|
|
20230613,105400,891868845,2235,2230,2235,2230,981
|
|
20230613,105300,889677385,2235,2235,2235,2235,65
|
|
20230613,105200,889532110,2235,2230,2235,2230,448
|
|
20230613,105100,888531030,2235,2225,2235,2225,4594
|
|
20230613,105000,878304760,2220,2225,2225,2220,663
|
|
20230613,104900,876832885,2220,2215,2220,2215,4342
|
|
20230613,104800,867205205,2215,2210,2215,2205,14441
|
|
20230613,104700,835289515,2210,2215,2215,2210,954
|
|
20230613,104600,833177775,2215,2215,2220,2215,601
|
|
20230613,104500,831846555,2215,2220,2220,2215,905
|
|
20230613,104400,829841955,2215,2215,2220,2215,433
|
|
20230613,104300,828882850,2215,2210,2220,2210,2670
|
|
20230613,104200,822974790,2210,2210,2210,2205,678
|
|
20230613,104100,821477590,2210,2210,2215,2210,4387
|
|
20230613,104000,811782070,2210,2215,2215,2210,725
|
|
20230613,103900,810179815,2210,2210,2210,2205,2268
|
|
20230613,103800,805168920,2210,2220,2220,2210,4666
|
|
20230613,103700,794833775,2220,2220,2220,2220,112
|
|
20230613,103600,794585135,2215,2215,2220,2215,390
|
|
20230613,103500,793721080,2215,2220,2225,2215,11518
|
|
20230613,103400,768149195,2225,2220,2225,2220,1283
|
|
20230613,103300,765300780,2225,2220,2225,2220,12410
|
|
20230613,103200,737749060,2225,2225,2230,2225,1883
|
|
20230613,103100,733559380,2230,2230,2230,2230,10
|
|
20230613,103000,733537080,2230,2225,2230,2225,621
|
|
20230613,102900,732155250,2230,2230,2230,2225,113
|
|
20230613,102800,731903810,2225,2230,2230,2225,4
|
|
20230613,102700,731894895,2230,2230,2230,2225,3230
|
|
20230613,102600,724708055,2230,2230,2230,2230,13
|
|
20230613,102500,724679065,2230,2225,2230,2225,4718
|
|
20230613,102400,714181450,2230,2230,2230,2230,117
|
|
20230613,102300,713920540,2225,2230,2230,2225,2306
|
|
20230613,102200,708788160,2230,2230,2230,2230,333
|
|
20230613,102100,708045570,2230,2225,2230,2225,4107
|
|
20230613,102000,698905980,2225,2225,2225,2225,40
|
|
20230613,101900,698816980,2225,2225,2225,2220,1581
|
|
20230613,101800,695306755,2225,2225,2225,2225,0
|
|
20230613,101700,695306755,2225,2220,2225,2220,4
|
|
20230613,101600,695297870,2225,2220,2230,2220,172
|
|
20230613,101500,694915995,2230,2225,2230,2220,10869
|
|
20230613,101400,670783805,2225,2225,2225,2225,6222
|
|
20230613,101300,656939855,2230,2230,2230,2230,198
|
|
20230613,101200,656498315,2230,2225,2230,2225,455
|
|
20230613,101100,655483940,2230,2225,2230,2225,5
|
|
20230613,101000,655472795,2230,2235,2235,2230,6628
|
|
20230613,100900,640691845,2235,2235,2235,2230,1671
|
|
20230613,100800,636957760,2240,2240,2240,2240,12
|
|
20230613,100700,636930880,2230,2230,2230,2230,90
|
|
20230613,100600,636730180,2240,2245,2245,2240,8
|
|
20230613,100500,636712235,2245,2235,2245,2235,1896
|
|
20230613,100400,632465195,2225,2225,2240,2225,1823
|
|
20230613,100300,628408975,2240,2230,2240,2230,6310
|
|
20230613,100200,614337665,2240,2240,2240,2240,0
|
|
20230613,100100,614337665,2240,2235,2240,2230,10124
|
|
20230613,100000,591738740,2240,2230,2240,2230,603
|
|
20230613,095900,590393785,2240,2240,2245,2230,14265
|
|
20230613,095800,558489985,2245,2250,2250,2245,844
|
|
20230613,095700,556594925,2250,2250,2250,2250,2592
|
|
20230613,095600,550762925,2250,2250,2255,2250,5464
|
|
20230613,095500,538468315,2245,2245,2245,2245,603
|
|
20230613,095400,537114580,2245,2245,2250,2240,1959
|
|
20230613,095300,532715120,2250,2250,2250,2245,967
|
|
20230613,095200,530539375,2245,2245,2250,2245,3775
|
|
20230613,095100,522054345,2250,2250,2250,2245,2007
|
|
20230613,095000,517547470,2250,2235,2250,2235,11856
|
|
20230613,094900,490989360,2230,2235,2235,2230,1327
|
|
20230613,094800,488025015,2235,2230,2235,2230,1404
|
|
20230613,094700,484894075,2230,2230,2235,2230,3540
|
|
20230613,094600,476999870,2230,2230,2230,2230,5659
|
|
20230613,094500,464380300,2230,2230,2230,2230,2970
|
|
20230613,094400,457757200,2230,2230,2230,2230,1586
|
|
20230613,094300,454220420,2230,2230,2230,2230,1840
|
|
20230613,094200,450117220,2230,2230,2230,2230,1012
|
|
20230613,094100,447860460,2230,2230,2230,2230,3335
|
|
20230613,094000,440423410,2230,2230,2230,2230,689
|
|
20230613,093900,438886940,2230,2235,2235,2230,1648
|
|
20230613,093800,435205210,2235,2235,2240,2235,403
|
|
20230613,093700,434304375,2235,2235,2235,2235,3922
|
|
20230613,093600,425538705,2235,2230,2235,2225,1987
|
|
20230613,093500,421112005,2230,2225,2235,2225,211
|
|
20230613,093400,420641745,2225,2230,2230,2225,2565
|
|
20230613,093300,414924250,2230,2235,2235,2230,6217
|
|
20230613,093200,401059805,2235,2240,2240,2235,8840
|
|
20230613,093100,381300115,2240,2245,2250,2235,6708
|
|
20230613,093000,366257140,2240,2225,2240,2225,11038
|
|
20230613,092900,341609175,2225,2225,2225,2225,1125
|
|
20230613,092800,339106050,2225,2230,2230,2225,1756
|
|
20230613,092700,335198945,2225,2230,2230,2225,367
|
|
20230613,092600,334381535,2230,2230,2230,2230,264
|
|
20230613,092500,333792815,2230,2235,2235,2230,1852
|
|
20230613,092400,329661565,2235,2240,2240,2235,5965
|
|
20230613,092300,316315935,2235,2235,2235,2230,5482
|
|
20230613,092200,304072445,2235,2225,2235,2220,3499
|
|
20230613,092100,296286420,2220,2220,2225,2220,1424
|
|
20230613,092000,293124920,2225,2215,2225,2215,2802
|
|
20230613,091900,286916465,2210,2225,2230,2210,4147
|
|
20230613,091800,277713245,2220,2220,2220,2220,7610
|
|
20230613,091700,260819045,2230,2220,2230,2220,7747
|
|
20230613,091600,243564930,2225,2210,2225,2210,10231
|
|
20230613,091500,220866220,2210,2205,2210,2205,1129
|
|
20230613,091400,218371645,2205,2215,2225,2205,4837
|
|
20230613,091300,207679465,2210,2225,2225,2210,5433
|
|
20230613,091200,195633335,2220,2210,2220,2200,14417
|
|
20230613,091100,163775060,2210,2205,2210,2205,2972
|
|
20230613,091000,157210025,2210,2200,2210,2200,3320
|
|
20230613,090900,149894665,2200,2200,2210,2200,2415
|
|
20230613,090800,144578360,2200,2205,2210,2200,4436
|
|
20230613,090700,134802835,2205,2205,2205,2200,1360
|
|
20230613,090600,131809235,2205,2210,2210,2200,2420
|
|
20230613,090500,126474435,2205,2220,2220,2205,2932
|
|
20230613,090400,120008430,2210,2215,2225,2210,13884
|
|
20230613,090300,89298625,2210,2210,2215,2210,1399
|
|
20230613,090200,86206575,2210,2210,2210,2210,4788
|
|
20230613,090100,75625095,2210,2215,2225,2210,11549
|
|
20230613,090000,50080065,2215,2215,2230,2215,20605
|