705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,204100,30457808775,2230,2230,2230,2230,0
|
|
20230608,204000,30457808775,2230,2230,2230,2230,0
|
|
20230608,203900,30457808775,2230,2230,2230,2230,0
|
|
20230608,203800,30457808775,2230,2230,2230,2230,0
|
|
20230608,203700,30457808775,2230,2230,2230,2230,0
|
|
20230608,203600,30457808775,2230,2230,2230,2230,0
|
|
20230608,203500,30457808775,2230,2230,2230,2230,0
|
|
20230608,203400,30457808775,2230,2230,2230,2230,0
|
|
20230608,203300,30457808775,2230,2230,2230,2230,0
|
|
20230608,203200,30457808775,2230,2230,2230,2230,0
|
|
20230608,203100,30457808775,2230,2230,2230,2230,0
|
|
20230608,203000,30457808775,2230,2230,2230,2230,0
|
|
20230608,202900,30457808775,2230,2230,2230,2230,0
|
|
20230608,202800,30457808775,2230,2230,2230,2230,0
|
|
20230608,202700,30457808775,2230,2230,2230,2230,0
|
|
20230608,202600,30457808775,2230,2230,2230,2230,0
|
|
20230608,202500,30457808775,2230,2230,2230,2230,0
|
|
20230608,202400,30457808775,2230,2230,2230,2230,0
|
|
20230608,202300,30457808775,2230,2230,2230,2230,0
|
|
20230608,202200,30457808775,2230,2230,2230,2230,0
|
|
20230608,202100,30457808775,2230,2230,2230,2230,0
|
|
20230608,202000,30457808775,2230,2230,2230,2230,0
|
|
20230608,201900,30457808775,2230,2230,2230,2230,0
|
|
20230608,201800,30457808775,2230,2230,2230,2230,0
|
|
20230608,201700,30457808775,2230,2230,2230,2230,0
|
|
20230608,201600,30457808775,2230,2230,2230,2230,0
|
|
20230608,201500,30457808775,2230,2230,2230,2230,0
|
|
20230608,201400,30457808775,2230,2230,2230,2230,0
|
|
20230608,201300,30457808775,2230,2230,2230,2230,0
|
|
20230608,201200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,201100,30457808775,2230,2230,2230,2230,0
|
|
20230608,201000,30457808775,2230,2230,2230,2230,0
|
|
20230608,200900,30457808775,2230,2230,2230,2230,0
|
|
20230608,200800,30457808775,2230,2230,2230,2230,0
|
|
20230608,200700,30457808775,2230,2230,2230,2230,0
|
|
20230608,200600,30457808775,2230,2230,2230,2230,0
|
|
20230608,200500,30457808775,2230,2230,2230,2230,0
|
|
20230608,200400,30457808775,2230,2230,2230,2230,0
|
|
20230608,200300,30457808775,2230,2230,2230,2230,0
|
|
20230608,200200,30457808775,2230,2230,2230,2230,0
|
|
20230608,200100,30457808775,2230,2230,2230,2230,0
|
|
20230608,200000,30457808775,2230,2230,2230,2230,0
|
|
20230608,195900,30457808775,2230,2230,2230,2230,0
|
|
20230608,195800,30457808775,2230,2230,2230,2230,0
|
|
20230608,195700,30457808775,2230,2230,2230,2230,0
|
|
20230608,195600,30457808775,2230,2230,2230,2230,0
|
|
20230608,195500,30457808775,2230,2230,2230,2230,0
|
|
20230608,195400,30457808775,2230,2230,2230,2230,0
|
|
20230608,195300,30457808775,2230,2230,2230,2230,0
|
|
20230608,195200,30457808775,2230,2230,2230,2230,0
|
|
20230608,195100,30457808775,2230,2230,2230,2230,0
|
|
20230608,195000,30457808775,2230,2230,2230,2230,0
|
|
20230608,194900,30457808775,2230,2230,2230,2230,0
|
|
20230608,194800,30457808775,2230,2230,2230,2230,0
|
|
20230608,194700,30457808775,2230,2230,2230,2230,0
|
|
20230608,194600,30457808775,2230,2230,2230,2230,0
|
|
20230608,194500,30457808775,2230,2230,2230,2230,0
|
|
20230608,194400,30457808775,2230,2230,2230,2230,0
|
|
20230608,194300,30457808775,2230,2230,2230,2230,0
|
|
20230608,194200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,194100,30457808775,2230,2230,2230,2230,0
|
|
20230608,194000,30457808775,2230,2230,2230,2230,0
|
|
20230608,193900,30457808775,2230,2230,2230,2230,0
|
|
20230608,193800,30457808775,2230,2230,2230,2230,0
|
|
20230608,193700,30457808775,2230,2230,2230,2230,0
|
|
20230608,193600,30457808775,2230,2230,2230,2230,0
|
|
20230608,193500,30457808775,2230,2230,2230,2230,0
|
|
20230608,193400,30457808775,2230,2230,2230,2230,0
|
|
20230608,193300,30457808775,2230,2230,2230,2230,0
|
|
20230608,193200,30457808775,2230,2230,2230,2230,0
|
|
20230608,193100,30457808775,2230,2230,2230,2230,0
|
|
20230608,193000,30457808775,2230,2230,2230,2230,0
|
|
20230608,192900,30457808775,2230,2230,2230,2230,0
|
|
20230608,192800,30457808775,2230,2230,2230,2230,0
|
|
20230608,192700,30457808775,2230,2230,2230,2230,0
|
|
20230608,192600,30457808775,2230,2230,2230,2230,0
|
|
20230608,192500,30457808775,2230,2230,2230,2230,0
|
|
20230608,192400,30457808775,2230,2230,2230,2230,0
|
|
20230608,192300,30457808775,2230,2230,2230,2230,0
|
|
20230608,192200,30457808775,2230,2230,2230,2230,0
|
|
20230608,192100,30457808775,2230,2230,2230,2230,0
|
|
20230608,192000,30457808775,2230,2230,2230,2230,0
|
|
20230608,191900,30457808775,2230,2230,2230,2230,0
|
|
20230608,191800,30457808775,2230,2230,2230,2230,0
|
|
20230608,191700,30457808775,2230,2230,2230,2230,0
|
|
20230608,191600,30457808775,2230,2230,2230,2230,0
|
|
20230608,191500,30457808775,2230,2230,2230,2230,0
|
|
20230608,191400,30457808775,2230,2230,2230,2230,0
|
|
20230608,191300,30457808775,2230,2230,2230,2230,0
|
|
20230608,191200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,191100,30457808775,2230,2230,2230,2230,0
|
|
20230608,191000,30457808775,2230,2230,2230,2230,0
|
|
20230608,190900,30457808775,2230,2230,2230,2230,0
|
|
20230608,190800,30457808775,2230,2230,2230,2230,0
|
|
20230608,190700,30457808775,2230,2230,2230,2230,0
|
|
20230608,190600,30457808775,2230,2230,2230,2230,0
|
|
20230608,190500,30457808775,2230,2230,2230,2230,0
|
|
20230608,190400,30457808775,2230,2230,2230,2230,0
|
|
20230608,190300,30457808775,2230,2230,2230,2230,0
|
|
20230608,190200,30457808775,2230,2230,2230,2230,0
|
|
20230608,190100,30457808775,2230,2230,2230,2230,0
|
|
20230608,190000,30457808775,2230,2230,2230,2230,0
|
|
20230608,185900,30457808775,2230,2230,2230,2230,0
|
|
20230608,185800,30457808775,2230,2230,2230,2230,0
|
|
20230608,185700,30457808775,2230,2230,2230,2230,0
|
|
20230608,185600,30457808775,2230,2230,2230,2230,0
|
|
20230608,185500,30457808775,2230,2230,2230,2230,0
|
|
20230608,185400,30457808775,2230,2230,2230,2230,0
|
|
20230608,185300,30457808775,2230,2230,2230,2230,0
|
|
20230608,185200,30457808775,2230,2230,2230,2230,0
|
|
20230608,185100,30457808775,2230,2230,2230,2230,0
|
|
20230608,185000,30457808775,2230,2230,2230,2230,0
|
|
20230608,184900,30457808775,2230,2230,2230,2230,0
|
|
20230608,184800,30457808775,2230,2230,2230,2230,0
|
|
20230608,184700,30457808775,2230,2230,2230,2230,0
|
|
20230608,184600,30457808775,2230,2230,2230,2230,0
|
|
20230608,184500,30457808775,2230,2230,2230,2230,0
|
|
20230608,184400,30457808775,2230,2230,2230,2230,0
|
|
20230608,184300,30457808775,2230,2230,2230,2230,0
|
|
20230608,184200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,184100,30457808775,2230,2230,2230,2230,0
|
|
20230608,184000,30457808775,2230,2230,2230,2230,0
|
|
20230608,183900,30457808775,2230,2230,2230,2230,0
|
|
20230608,183800,30457808775,2230,2230,2230,2230,0
|
|
20230608,183700,30457808775,2230,2230,2230,2230,0
|
|
20230608,183600,30457808775,2230,2230,2230,2230,0
|
|
20230608,183500,30457808775,2230,2230,2230,2230,0
|
|
20230608,183400,30457808775,2230,2230,2230,2230,0
|
|
20230608,183300,30457808775,2230,2230,2230,2230,0
|
|
20230608,183200,30457808775,2230,2230,2230,2230,0
|
|
20230608,183100,30457808775,2230,2230,2230,2230,0
|
|
20230608,183000,30457808775,2230,2230,2230,2230,0
|
|
20230608,182900,30457808775,2230,2230,2230,2230,0
|
|
20230608,182800,30457808775,2230,2230,2230,2230,0
|
|
20230608,182700,30457808775,2230,2230,2230,2230,0
|
|
20230608,182600,30457808775,2230,2230,2230,2230,0
|
|
20230608,182500,30457808775,2230,2230,2230,2230,0
|
|
20230608,182400,30457808775,2230,2230,2230,2230,0
|
|
20230608,182300,30457808775,2230,2230,2230,2230,0
|
|
20230608,182200,30457808775,2230,2230,2230,2230,0
|
|
20230608,182100,30457808775,2230,2230,2230,2230,0
|
|
20230608,182000,30457808775,2230,2230,2230,2230,0
|
|
20230608,181900,30457808775,2230,2230,2230,2230,0
|
|
20230608,181800,30457808775,2230,2230,2230,2230,0
|
|
20230608,181700,30457808775,2230,2230,2230,2230,0
|
|
20230608,181600,30457808775,2230,2230,2230,2230,0
|
|
20230608,181500,30457808775,2230,2230,2230,2230,0
|
|
20230608,181400,30457808775,2230,2230,2230,2230,0
|
|
20230608,181300,30457808775,2230,2230,2230,2230,0
|
|
20230608,181200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,181100,30457808775,2230,2230,2230,2230,0
|
|
20230608,181000,30457808775,2230,2230,2230,2230,0
|
|
20230608,180900,30457808775,2230,2230,2230,2230,0
|
|
20230608,180800,30457808775,2230,2230,2230,2230,0
|
|
20230608,180700,30457808775,2230,2230,2230,2230,0
|
|
20230608,180600,30457808775,2230,2230,2230,2230,0
|
|
20230608,180500,30457808775,2230,2230,2230,2230,0
|
|
20230608,180400,30457808775,2230,2230,2230,2230,0
|
|
20230608,180300,30457808775,2230,2230,2230,2230,0
|
|
20230608,180200,30457808775,2230,2230,2230,2230,0
|
|
20230608,180100,30457808775,2230,2230,2230,2230,0
|
|
20230608,180000,30457808775,2230,2230,2230,2230,0
|
|
20230608,175900,30457808775,2230,2230,2230,2230,0
|
|
20230608,175800,30457808775,2230,2230,2230,2230,0
|
|
20230608,175700,30457808775,2230,2230,2230,2230,0
|
|
20230608,175600,30457808775,2230,2230,2230,2230,0
|
|
20230608,175500,30457808775,2230,2230,2230,2230,0
|
|
20230608,175400,30457808775,2230,2230,2230,2230,0
|
|
20230608,175300,30457808775,2230,2230,2230,2230,0
|
|
20230608,175200,30457808775,2230,2230,2230,2230,0
|
|
20230608,175100,30457808775,2230,2230,2230,2230,0
|
|
20230608,175000,30457808775,2230,2230,2230,2230,0
|
|
20230608,174900,30457808775,2230,2230,2230,2230,0
|
|
20230608,174800,30457808775,2230,2230,2230,2230,0
|
|
20230608,174700,30457808775,2230,2230,2230,2230,0
|
|
20230608,174600,30457808775,2230,2230,2230,2230,0
|
|
20230608,174500,30457808775,2230,2230,2230,2230,0
|
|
20230608,174400,30457808775,2230,2230,2230,2230,0
|
|
20230608,174300,30457808775,2230,2230,2230,2230,0
|
|
20230608,174200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,174100,30457808775,2230,2230,2230,2230,0
|
|
20230608,174000,30457808775,2230,2230,2230,2230,0
|
|
20230608,173900,30457808775,2230,2230,2230,2230,0
|
|
20230608,173800,30457808775,2230,2230,2230,2230,0
|
|
20230608,173700,30457808775,2230,2230,2230,2230,0
|
|
20230608,173600,30457808775,2230,2230,2230,2230,0
|
|
20230608,173500,30457808775,2230,2230,2230,2230,0
|
|
20230608,173400,30457808775,2230,2230,2230,2230,0
|
|
20230608,173300,30457808775,2230,2230,2230,2230,0
|
|
20230608,173200,30457808775,2230,2230,2230,2230,0
|
|
20230608,173100,30457808775,2230,2230,2230,2230,0
|
|
20230608,173000,30457808775,2230,2230,2230,2230,0
|
|
20230608,172900,30457808775,2230,2230,2230,2230,0
|
|
20230608,172800,30457808775,2230,2230,2230,2230,0
|
|
20230608,172700,30457808775,2230,2230,2230,2230,0
|
|
20230608,172600,30457808775,2230,2230,2230,2230,0
|
|
20230608,172500,30457808775,2230,2230,2230,2230,0
|
|
20230608,172400,30457808775,2230,2230,2230,2230,0
|
|
20230608,172300,30457808775,2230,2230,2230,2230,0
|
|
20230608,172200,30457808775,2230,2230,2230,2230,0
|
|
20230608,172100,30457808775,2230,2230,2230,2230,0
|
|
20230608,172000,30457808775,2230,2230,2230,2230,0
|
|
20230608,171900,30457808775,2230,2230,2230,2230,0
|
|
20230608,171800,30457808775,2230,2230,2230,2230,0
|
|
20230608,171700,30457808775,2230,2230,2230,2230,0
|
|
20230608,171600,30457808775,2230,2230,2230,2230,0
|
|
20230608,171500,30457808775,2230,2230,2230,2230,0
|
|
20230608,171400,30457808775,2230,2230,2230,2230,0
|
|
20230608,171300,30457808775,2230,2230,2230,2230,0
|
|
20230608,171200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,171100,30457808775,2230,2230,2230,2230,0
|
|
20230608,171000,30457808775,2230,2230,2230,2230,0
|
|
20230608,170900,30457808775,2230,2230,2230,2230,0
|
|
20230608,170800,30457808775,2230,2230,2230,2230,0
|
|
20230608,170700,30457808775,2230,2230,2230,2230,0
|
|
20230608,170600,30457808775,2230,2230,2230,2230,0
|
|
20230608,170500,30457808775,2230,2230,2230,2230,0
|
|
20230608,170400,30457808775,2230,2230,2230,2230,0
|
|
20230608,170300,30457808775,2230,2230,2230,2230,0
|
|
20230608,170200,30457808775,2230,2230,2230,2230,0
|
|
20230608,170100,30457808775,2230,2230,2230,2230,0
|
|
20230608,170000,30457808775,2230,2230,2230,2230,0
|
|
20230608,165900,30457808775,2230,2230,2230,2230,0
|
|
20230608,165800,30457808775,2230,2230,2230,2230,0
|
|
20230608,165700,30457808775,2230,2230,2230,2230,0
|
|
20230608,165600,30457808775,2230,2230,2230,2230,0
|
|
20230608,165500,30457808775,2230,2230,2230,2230,0
|
|
20230608,165400,30457808775,2230,2230,2230,2230,0
|
|
20230608,165300,30457808775,2230,2230,2230,2230,0
|
|
20230608,165200,30457808775,2230,2230,2230,2230,0
|
|
20230608,165100,30457808775,2230,2230,2230,2230,0
|
|
20230608,165000,30457808775,2230,2230,2230,2230,0
|
|
20230608,164900,30457808775,2230,2230,2230,2230,0
|
|
20230608,164800,30457808775,2230,2230,2230,2230,0
|
|
20230608,164700,30457808775,2230,2230,2230,2230,0
|
|
20230608,164600,30457808775,2230,2230,2230,2230,0
|
|
20230608,164500,30457808775,2230,2230,2230,2230,0
|
|
20230608,164400,30457808775,2230,2230,2230,2230,0
|
|
20230608,164300,30457808775,2230,2230,2230,2230,0
|
|
20230608,164200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,164100,30457808775,2230,2230,2230,2230,0
|
|
20230608,164000,30457808775,2230,2230,2230,2230,0
|
|
20230608,163900,30457808775,2230,2230,2230,2230,0
|
|
20230608,163800,30457808775,2230,2230,2230,2230,0
|
|
20230608,163700,30457808775,2230,2230,2230,2230,0
|
|
20230608,163600,30457808775,2230,2230,2230,2230,0
|
|
20230608,163500,30457808775,2230,2230,2230,2230,0
|
|
20230608,163400,30457808775,2230,2230,2230,2230,0
|
|
20230608,163300,30457808775,2230,2230,2230,2230,0
|
|
20230608,163200,30457808775,2230,2230,2230,2230,0
|
|
20230608,163100,30457808775,2230,2230,2230,2230,0
|
|
20230608,163000,30457808775,2230,2230,2230,2230,0
|
|
20230608,162900,30457808775,2230,2230,2230,2230,0
|
|
20230608,162800,30457808775,2230,2230,2230,2230,0
|
|
20230608,162700,30457808775,2230,2230,2230,2230,0
|
|
20230608,162600,30457808775,2230,2230,2230,2230,0
|
|
20230608,162500,30457808775,2230,2230,2230,2230,0
|
|
20230608,162400,30457808775,2230,2230,2230,2230,0
|
|
20230608,162300,30457808775,2230,2230,2230,2230,0
|
|
20230608,162200,30457808775,2230,2230,2230,2230,0
|
|
20230608,162100,30457808775,2230,2230,2230,2230,0
|
|
20230608,162000,30457808775,2230,2230,2230,2230,0
|
|
20230608,161900,30457808775,2230,2230,2230,2230,0
|
|
20230608,161800,30457808775,2230,2230,2230,2230,0
|
|
20230608,161700,30457808775,2230,2230,2230,2230,0
|
|
20230608,161600,30457808775,2230,2230,2230,2230,0
|
|
20230608,161500,30457808775,2230,2230,2230,2230,0
|
|
20230608,161400,30457808775,2230,2230,2230,2230,0
|
|
20230608,161300,30457808775,2230,2230,2230,2230,0
|
|
20230608,161200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,161100,30457808775,2230,2230,2230,2230,0
|
|
20230608,161000,30457808775,2230,2230,2230,2230,0
|
|
20230608,160900,30457808775,2230,2230,2230,2230,0
|
|
20230608,160800,30457808775,2230,2230,2230,2230,0
|
|
20230608,160700,30457808775,2230,2230,2230,2230,0
|
|
20230608,160600,30457808775,2230,2230,2230,2230,0
|
|
20230608,160500,30457808775,2230,2230,2230,2230,0
|
|
20230608,160400,30457808775,2230,2230,2230,2230,0
|
|
20230608,160300,30457808775,2230,2230,2230,2230,0
|
|
20230608,160200,30457808775,2230,2230,2230,2230,0
|
|
20230608,160100,30457808775,2230,2230,2230,2230,0
|
|
20230608,160000,30457808775,2230,2230,2230,2230,0
|
|
20230608,155900,30457808775,2230,2230,2230,2230,0
|
|
20230608,155800,30457808775,2230,2230,2230,2230,0
|
|
20230608,155700,30457808775,2230,2230,2230,2230,0
|
|
20230608,155600,30457808775,2230,2230,2230,2230,0
|
|
20230608,155500,30457808775,2230,2230,2230,2230,0
|
|
20230608,155400,30457808775,2230,2230,2230,2230,0
|
|
20230608,155300,30457808775,2230,2230,2230,2230,0
|
|
20230608,155200,30457808775,2230,2230,2230,2230,0
|
|
20230608,155100,30457808775,2230,2230,2230,2230,0
|
|
20230608,155000,30457808775,2230,2230,2230,2230,0
|
|
20230608,154900,30457808775,2230,2230,2230,2230,0
|
|
20230608,154800,30457808775,2230,2230,2230,2230,0
|
|
20230608,154700,30457808775,2230,2230,2230,2230,0
|
|
20230608,154600,30457808775,2230,2230,2230,2230,0
|
|
20230608,154500,30457808775,2230,2230,2230,2230,0
|
|
20230608,154400,30457808775,2230,2230,2230,2230,0
|
|
20230608,154300,30457808775,2230,2230,2230,2230,0
|
|
20230608,154200,30457808775,2230,2230,2230,2230,137438
|
|
20230608,154100,30457808775,2230,2230,2230,2230,0
|
|
20230608,154000,30457808775,2230,2230,2230,2230,0
|
|
20230608,153900,30457808775,2230,2230,2230,2230,0
|
|
20230608,153800,30457808775,2230,2230,2230,2230,0
|
|
20230608,153700,30457808775,2230,2230,2230,2230,0
|
|
20230608,153600,30457808775,2230,2230,2230,2230,0
|
|
20230608,153500,30457808775,2230,2230,2230,2230,0
|
|
20230608,153400,30457808775,2230,2230,2230,2230,0
|
|
20230608,153300,30457808775,2230,2230,2230,2230,0
|
|
20230608,153200,30457808775,2230,2230,2230,2230,0
|
|
20230608,153100,30457808775,2230,2230,2230,2230,0
|
|
20230608,153000,30457808775,2230,2230,2230,2230,137438
|
|
20230608,152900,30151322035,2235,2235,2235,2235,0
|
|
20230608,152800,30151322035,2235,2235,2235,2235,0
|
|
20230608,152700,30151322035,2235,2235,2235,2235,0
|
|
20230608,152600,30151322035,2235,2235,2235,2235,0
|
|
20230608,152500,30151322035,2235,2235,2235,2235,0
|
|
20230608,152400,30151322035,2235,2235,2235,2235,0
|
|
20230608,152300,30151322035,2235,2235,2235,2235,0
|
|
20230608,152200,30151322035,2235,2235,2235,2235,0
|
|
20230608,152100,30151322035,2235,2235,2235,2235,0
|
|
20230608,152000,30151322035,2235,2235,2235,2235,0
|
|
20230608,151900,30151322035,2235,2235,2235,2225,114427
|
|
20230608,151800,29896155780,2235,2230,2235,2230,20381
|
|
20230608,151700,29850668705,2230,2230,2235,2225,67551
|
|
20230608,151600,29700037290,2225,2230,2230,2225,8198
|
|
20230608,151500,29681787105,2230,2225,2230,2225,25298
|
|
20230608,151400,29625417540,2230,2225,2230,2225,9526
|
|
20230608,151300,29604213290,2225,2220,2230,2220,45092
|
|
20230608,151200,29504042595,2220,2225,2230,2220,57666
|
|
20230608,151100,29375967485,2225,2230,2230,2225,46665
|
|
20230608,151000,29272133975,2225,2230,2230,2225,48287
|
|
20230608,150900,29164686230,2230,2230,2230,2225,13333
|
|
20230608,150800,29134961180,2230,2230,2235,2225,16490
|
|
20230608,150700,29098195825,2235,2230,2235,2230,28391
|
|
20230608,150600,29034865940,2230,2230,2235,2225,15143
|
|
20230608,150500,29001104420,2225,2230,2235,2225,32368
|
|
20230608,150400,28929004040,2230,2235,2235,2230,37547
|
|
20230608,150300,28845266420,2235,2230,2235,2230,24144
|
|
20230608,150200,28791412865,2235,2235,2235,2230,26921
|
|
20230608,150100,28731361920,2230,2235,2235,2230,26366
|
|
20230608,150000,28672542035,2235,2235,2235,2230,27903
|
|
20230608,145900,28610293735,2235,2235,2240,2230,23706
|
|
20230608,145800,28557390060,2235,2240,2240,2230,10761
|
|
20230608,145700,28533341620,2230,2235,2240,2230,16316
|
|
20230608,145600,28496893050,2235,2235,2240,2235,28983
|
|
20230608,145500,28432112665,2235,2240,2240,2235,13504
|
|
20230608,145400,28401884585,2240,2240,2240,2235,40285
|
|
20230608,145300,28311779415,2240,2240,2240,2235,39685
|
|
20230608,145200,28222936950,2240,2245,2245,2240,8471
|
|
20230608,145100,28203954660,2245,2235,2245,2235,70528
|
|
20230608,145000,28046039220,2240,2245,2245,2235,54562
|
|
20230608,144900,27923829365,2240,2245,2250,2240,13460
|
|
20230608,144800,27893605885,2240,2245,2250,2240,7562
|
|
20230608,144700,27876624305,2240,2250,2255,2235,103482
|
|
20230608,144600,27644221545,2255,2250,2255,2240,47318
|
|
20230608,144500,27537679435,2240,2235,2250,2235,58808
|
|
20230608,144400,27405886495,2240,2240,2240,2235,2768
|
|
20230608,144300,27399693960,2240,2240,2240,2235,6910
|
|
20230608,144200,27384246770,2240,2240,2240,2235,4566
|
|
20230608,144100,27374038525,2235,2235,2240,2235,7838
|
|
20230608,144000,27356507065,2235,2235,2240,2235,52676
|
|
20230608,143900,27238753890,2240,2240,2240,2235,8533
|
|
20230608,143800,27219678555,2235,2235,2245,2235,16361
|
|
20230608,143700,27183033870,2235,2240,2240,2235,11162
|
|
20230608,143600,27158047930,2240,2235,2240,2230,19735
|
|
20230608,143500,27113952170,2235,2235,2235,2230,8116
|
|
20230608,143400,27095828625,2235,2245,2245,2230,58190
|
|
20230608,143300,26965737350,2245,2240,2245,2240,10463
|
|
20230608,143200,26942297795,2240,2245,2245,2240,8847
|
|
20230608,143100,26922457965,2245,2240,2245,2235,11283
|
|
20230608,143000,26897187850,2240,2235,2240,2235,5899
|
|
20230608,142900,26884000710,2235,2235,2240,2235,8204
|
|
20230608,142800,26865664505,2235,2235,2240,2230,30239
|
|
20230608,142700,26798095920,2235,2240,2240,2235,48050
|
|
20230608,142600,26690695640,2240,2240,2240,2235,6674
|
|
20230608,142500,26675751625,2240,2235,2245,2235,804
|
|
20230608,142400,26673953420,2235,2245,2245,2235,9755
|
|
20230608,142300,26652112235,2245,2235,2245,2235,10607
|
|
20230608,142200,26628354440,2235,2235,2240,2235,10555
|
|
20230608,142100,26604763920,2235,2235,2240,2230,4302
|
|
20230608,142000,26595137730,2235,2235,2240,2230,14487
|
|
20230608,141900,26562773470,2235,2235,2240,2230,20178
|
|
20230608,141800,26517725170,2235,2240,2240,2235,23165
|
|
20230608,141700,26465944850,2235,2240,2245,2235,32605
|
|
20230608,141600,26392966995,2240,2245,2245,2240,12652
|
|
20230608,141500,26364625520,2245,2245,2245,2240,16166
|
|
20230608,141400,26328404735,2245,2240,2245,2235,11903
|
|
20230608,141300,26301738365,2240,2235,2240,2230,24823
|
|
20230608,141200,26246290260,2235,2245,2245,2235,92329
|
|
20230608,141100,26039662630,2250,2245,2250,2240,12180
|
|
20230608,141000,26012351755,2245,2245,2245,2240,3554
|
|
20230608,140900,26004373975,2240,2245,2250,2240,17003
|
|
20230608,140800,25966216600,2250,2250,2250,2245,12700
|
|
20230608,140700,25937688795,2250,2250,2255,2250,32110
|
|
20230608,140600,25865437565,2250,2255,2255,2250,10658
|
|
20230608,140500,25841427960,2255,2250,2255,2250,6714
|
|
20230608,140400,25826311095,2250,2255,2255,2245,14893
|
|
20230608,140300,25792802125,2250,2255,2255,2250,5434
|
|
20230608,140200,25780557600,2255,2250,2255,2250,16278
|
|
20230608,140100,25743863880,2250,2245,2255,2240,23155
|
|
20230608,140000,25691787275,2250,2245,2250,2240,11751
|
|
20230608,135900,25665410900,2245,2245,2250,2245,10755
|
|
20230608,135800,25641253665,2250,2245,2250,2240,14756
|
|
20230608,135700,25608150980,2245,2245,2245,2240,24730
|
|
20230608,135600,25552738915,2240,2250,2255,2240,84861
|
|
20230608,135500,25362114070,2250,2250,2260,2250,18134
|
|
20230608,135400,25321234775,2250,2255,2260,2250,15981
|
|
20230608,135300,25285200220,2255,2260,2260,2255,33572
|
|
20230608,135200,25209483280,2260,2265,2265,2260,62732
|
|
20230608,135100,25067680995,2265,2265,2270,2260,61410
|
|
20230608,135000,24928577280,2265,2265,2265,2260,8265
|
|
20230608,134900,24909883490,2265,2265,2265,2255,32238
|
|
20230608,134800,24836984395,2265,2260,2265,2260,14086
|
|
20230608,134700,24805120760,2265,2265,2265,2260,11357
|
|
20230608,134600,24779444025,2265,2265,2265,2260,46319
|
|
20230608,134500,24674699095,2265,2265,2265,2255,78941
|
|
20230608,134400,24496273535,2265,2260,2265,2260,28927
|
|
20230608,134300,24430876620,2265,2265,2270,2260,30323
|
|
20230608,134200,24362190340,2265,2265,2270,2260,27024
|
|
20230608,134100,24300986000,2270,2260,2270,2260,45429
|
|
20230608,134000,24198040110,2265,2260,2265,2250,41629
|
|
20230608,133900,24104150105,2260,2275,2275,2250,127502
|
|
20230608,133800,23815251270,2275,2275,2275,2265,116093
|
|
20230608,133700,23551519780,2275,2265,2275,2260,196224
|
|
20230608,133600,23106336095,2265,2260,2265,2255,162630
|
|
20230608,133500,22738630430,2260,2250,2260,2240,104949
|
|
20230608,133400,22502039155,2250,2240,2255,2240,90104
|
|
20230608,133300,22299232180,2250,2240,2250,2235,68988
|
|
20230608,133200,22144530870,2235,2235,2240,2230,19775
|
|
20230608,133100,22100323405,2235,2235,2240,2230,19577
|
|
20230608,133000,22056567030,2235,2230,2235,2225,29380
|
|
20230608,132900,21991080295,2225,2225,2230,2225,3113
|
|
20230608,132800,21984146305,2230,2235,2235,2230,47014
|
|
20230608,132700,21879244735,2235,2235,2240,2235,4706
|
|
20230608,132600,21868722235,2240,2230,2240,2230,11714
|
|
20230608,132500,21842570360,2235,2235,2235,2230,13974
|
|
20230608,132400,21811347470,2235,2230,2235,2230,18039
|
|
20230608,132300,21771115415,2230,2225,2230,2225,18431
|
|
20230608,132200,21730092835,2230,2225,2230,2225,13665
|
|
20230608,132100,21699684770,2230,2230,2230,2225,14532
|
|
20230608,132000,21667344825,2230,2225,2230,2225,1656
|
|
20230608,131900,21663658910,2230,2225,2230,2225,33127
|
|
20230608,131800,21589945765,2230,2235,2235,2225,6410
|
|
20230608,131700,21575656500,2230,2230,2235,2230,15722
|
|
20230608,131600,21540594515,2230,2240,2240,2225,32934
|
|
20230608,131500,21467066620,2240,2240,2240,2235,3062
|
|
20230608,131400,21460213025,2235,2240,2240,2235,4755
|
|
20230608,131300,21449572500,2235,2235,2240,2235,14281
|
|
20230608,131200,21417638980,2240,2240,2240,2235,3127
|
|
20230608,131100,21410648045,2240,2235,2240,2230,5874
|
|
20230608,131000,21397524130,2240,2230,2240,2230,9268
|
|
20230608,130900,21376811585,2235,2235,2235,2230,10982
|
|
20230608,130800,21352309840,2230,2230,2235,2225,6249
|
|
20230608,130700,21338379840,2235,2230,2235,2225,31947
|
|
20230608,130600,21267164880,2230,2235,2235,2230,35911
|
|
20230608,130500,21187073295,2230,2235,2235,2230,6761
|
|
20230608,130400,21171980580,2235,2235,2240,2230,11804
|
|
20230608,130300,21145606130,2235,2235,2240,2235,10691
|
|
20230608,130200,21121711405,2235,2235,2240,2230,13276
|
|
20230608,130100,21092039565,2240,2235,2240,2235,1896
|
|
20230608,130000,21087798200,2235,2235,2240,2230,11733
|
|
20230608,125900,21061574875,2240,2235,2240,2235,1879
|
|
20230608,125800,21057372405,2240,2240,2240,2235,8311
|
|
20230608,125700,21038776415,2240,2240,2240,2235,16835
|
|
20230608,125600,21001150045,2240,2235,2240,2230,16520
|
|
20230608,125500,20964225410,2240,2235,2240,2235,12091
|
|
20230608,125400,20937197230,2240,2240,2245,2235,9651
|
|
20230608,125300,20915606075,2240,2240,2245,2235,11360
|
|
20230608,125200,20890167625,2240,2245,2245,2235,21539
|
|
20230608,125100,20841927185,2245,2240,2245,2240,20954
|
|
20230608,125000,20794987275,2245,2240,2245,2240,3942
|
|
20230608,124900,20786144210,2245,2245,2245,2240,3564
|
|
20230608,124800,20778146665,2245,2245,2245,2240,2930
|
|
20230608,124700,20771575115,2245,2245,2250,2240,3394
|
|
20230608,124600,20763957840,2245,2240,2245,2240,7150
|
|
20230608,124500,20747926245,2245,2245,2245,2240,6768
|
|
20230608,124400,20732736200,2245,2245,2245,2245,13159
|
|
20230608,124300,20703194245,2245,2245,2245,2240,7881
|
|
20230608,124200,20685516870,2240,2245,2245,2240,4100
|
|
20230608,124100,20676315415,2245,2245,2250,2240,13133
|
|
20230608,124000,20646831935,2250,2245,2250,2245,11066
|
|
20230608,123900,20621982690,2250,2250,2250,2245,3132
|
|
20230608,123800,20614938410,2250,2250,2250,2245,12116
|
|
20230608,123700,20587726865,2245,2250,2250,2240,25899
|
|
20230608,123600,20529640145,2245,2255,2255,2245,25824
|
|
20230608,123500,20471575870,2255,2250,2255,2250,3702
|
|
20230608,123400,20463242680,2255,2250,2255,2250,3336
|
|
20230608,123300,20455734950,2250,2250,2255,2250,4516
|
|
20230608,123200,20445573460,2250,2250,2255,2250,11123
|
|
20230608,123100,20420519805,2255,2255,2255,2250,11253
|
|
20230608,123000,20395198805,2255,2250,2255,2250,5404
|
|
20230608,122900,20383038120,2255,2255,2255,2250,3890
|
|
20230608,122800,20374274305,2255,2255,2260,2250,6233
|
|
20230608,122700,20360234565,2255,2255,2260,2250,27455
|
|
20230608,122600,20298327510,2255,2255,2260,2255,10484
|
|
20230608,122500,20274682805,2255,2255,2260,2255,14692
|
|
20230608,122400,20241537135,2260,2260,2260,2255,29861
|
|
20230608,122300,20174186370,2260,2260,2260,2255,40443
|
|
20230608,122200,20082947070,2260,2260,2260,2255,6667
|
|
20230608,122100,20067879815,2260,2260,2260,2255,12916
|
|
20230608,122000,20038693080,2260,2260,2260,2255,29218
|
|
20230608,121900,19972696060,2260,2255,2260,2250,27340
|
|
20230608,121800,19911011255,2255,2255,2255,2250,4378
|
|
20230608,121700,19901146850,2255,2250,2255,2245,43052
|
|
20230608,121600,19804271680,2250,2240,2250,2240,17367
|
|
20230608,121500,19765338545,2240,2240,2245,2240,14553
|
|
20230608,121400,19732732125,2240,2245,2245,2240,2203
|
|
20230608,121300,19727790100,2245,2245,2245,2240,13061
|
|
20230608,121200,19698530160,2245,2245,2250,2245,15431
|
|
20230608,121100,19663887225,2245,2250,2250,2245,3792
|
|
20230608,121000,19655369235,2250,2245,2250,2245,7301
|
|
20230608,120900,19638970245,2245,2250,2250,2245,8207
|
|
20230608,120800,19620542455,2245,2250,2250,2245,5707
|
|
20230608,120700,19607709000,2250,2250,2250,2245,6941
|
|
20230608,120600,19592115550,2250,2250,2250,2250,3166
|
|
20230608,120500,19584992050,2245,2250,2255,2245,2260
|
|
20230608,120400,19579905660,2250,2255,2255,2250,16094
|
|
20230608,120300,19543651195,2255,2250,2255,2250,7687
|
|
20230608,120200,19526351340,2250,2250,2255,2245,18003
|
|
20230608,120100,19485837470,2250,2250,2255,2245,23172
|
|
20230608,120000,19433680110,2245,2245,2250,2245,19550
|
|
20230608,115900,19389698615,2250,2245,2250,2240,34156
|
|
20230608,115800,19312978130,2245,2240,2245,2235,3872
|
|
20230608,115700,19304304075,2235,2240,2240,2235,8032
|
|
20230608,115600,19286335535,2240,2240,2245,2235,4000
|
|
20230608,115500,19277375820,2240,2240,2245,2235,19452
|
|
20230608,115400,19233812595,2240,2245,2245,2240,11761
|
|
20230608,115300,19207430880,2240,2245,2245,2240,4851
|
|
20230608,115200,19196562695,2245,2245,2245,2240,4285
|
|
20230608,115100,19186962635,2245,2245,2245,2240,7625
|
|
20230608,115000,19169880350,2245,2240,2245,2240,7994
|
|
20230608,114900,19151963955,2245,2240,2245,2235,7717
|
|
20230608,114800,19134692835,2240,2240,2240,2235,8742
|
|
20230608,114700,19115116045,2240,2235,2240,2235,3146
|
|
20230608,114600,19108078170,2235,2240,2240,2235,5024
|
|
20230608,114500,19096842565,2240,2235,2240,2235,17260
|
|
20230608,114400,19058207910,2235,2240,2240,2235,7276
|
|
20230608,114300,19041935985,2240,2240,2245,2235,13372
|
|
20230608,114200,19012003970,2245,2245,2245,2240,26652
|
|
20230608,114100,18952286160,2245,2245,2245,2240,8839
|
|
20230608,114000,18932476260,2245,2245,2250,2240,42263
|
|
20230608,113900,18837590805,2250,2245,2250,2245,3094
|
|
20230608,113800,18830642080,2250,2250,2250,2245,2017
|
|
20230608,113700,18826111580,2245,2250,2250,2245,3804
|
|
20230608,113600,18817566180,2250,2245,2250,2245,9219
|
|
20230608,113500,18796862370,2250,2245,2250,2245,8898
|
|
20230608,113400,18776864105,2245,2245,2250,2240,10426
|
|
20230608,113300,18753459460,2245,2245,2245,2240,12145
|
|
20230608,113200,18726215325,2245,2245,2245,2240,14012
|
|
20230608,113100,18694767310,2245,2240,2245,2240,1864
|
|
20230608,113000,18690586180,2240,2235,2245,2235,20193
|
|
20230608,112900,18645359075,2240,2240,2240,2235,11559
|
|
20230608,112800,18619474075,2235,2240,2240,2235,3106
|
|
20230608,112700,18612521620,2240,2240,2240,2235,12884
|
|
20230608,112600,18583672275,2240,2240,2240,2235,4277
|
|
20230608,112500,18574112895,2235,2240,2240,2235,8981
|
|
20230608,112400,18554032395,2240,2240,2240,2235,8895
|
|
20230608,112300,18534114045,2240,2235,2240,2230,12496
|
|
20230608,112200,18506189910,2235,2235,2240,2235,14653
|
|
20230608,112100,18473434860,2235,2240,2240,2235,9890
|
|
20230608,112000,18451320970,2235,2235,2240,2235,12472
|
|
20230608,111900,18423398850,2240,2240,2240,2235,28268
|
|
20230608,111800,18360142595,2245,2240,2245,2235,23917
|
|
20230608,111700,18306566250,2235,2235,2240,2230,66430
|
|
20230608,111600,18158088510,2230,2230,2235,2230,10886
|
|
20230608,111500,18133811190,2230,2225,2230,2225,67054
|
|
20230608,111400,17984365680,2230,2225,2230,2220,10716
|
|
20230608,111300,17960527530,2225,2225,2225,2225,18880
|
|
20230608,111200,17918519530,2225,2225,2230,2220,11108
|
|
20230608,111100,17893796585,2225,2220,2225,2215,16301
|
|
20230608,111000,17857621560,2220,2215,2220,2215,35964
|
|
20230608,110900,17777899285,2220,2220,2225,2215,25060
|
|
20230608,110800,17722279390,2220,2225,2225,2220,28377
|
|
20230608,110700,17659263295,2225,2220,2225,2215,31968
|
|
20230608,110600,17588311440,2220,2220,2220,2215,23106
|
|
20230608,110500,17537099860,2220,2220,2225,2215,88135
|
|
20230608,110400,17341501115,2225,2225,2230,2225,18884
|
|
20230608,110300,17299468275,2225,2225,2230,2225,11790
|
|
20230608,110200,17273227650,2230,2230,2230,2225,3303
|
|
20230608,110100,17265868250,2230,2225,2230,2225,13865
|
|
20230608,110000,17234983990,2230,2225,2230,2220,20326
|
|
20230608,105900,17189804400,2225,2225,2230,2220,25353
|
|
20230608,105800,17133426705,2225,2225,2225,2220,26728
|
|
20230608,105700,17074013430,2225,2225,2225,2220,32838
|
|
20230608,105600,17001068580,2225,2225,2230,2220,21663
|
|
20230608,105500,16952853760,2230,2230,2230,2225,33323
|
|
20230608,105400,16878664080,2230,2220,2230,2220,27225
|
|
20230608,105300,16818137815,2225,2225,2230,2220,16448
|
|
20230608,105200,16781553330,2225,2225,2230,2220,25597
|
|
20230608,105100,16724605230,2225,2225,2225,2220,63533
|
|
20230608,105000,16583505310,2225,2225,2230,2220,29686
|
|
20230608,104900,16517453705,2230,2230,2230,2220,69199
|
|
20230608,104800,16363491145,2230,2225,2230,2225,17357
|
|
20230608,104700,16324834435,2225,2235,2235,2225,43809
|
|
20230608,104600,16227146070,2235,2235,2240,2230,7400
|
|
20230608,104500,16210631905,2230,2245,2245,2230,21801
|
|
20230608,104400,16161855380,2245,2235,2245,2235,28443
|
|
20230608,104300,16098167915,2235,2235,2240,2235,11106
|
|
20230608,104200,16073345905,2230,2230,2235,2225,49561
|
|
20230608,104100,15962879710,2230,2230,2230,2225,27927
|
|
20230608,104000,15900674370,2230,2230,2230,2225,23879
|
|
20230608,103900,15847460515,2230,2230,2230,2225,12791
|
|
20230608,103800,15818984600,2230,2230,2235,2225,36341
|
|
20230608,103700,15737938265,2235,2230,2235,2230,41787
|
|
20230608,103600,15644723635,2235,2235,2240,2230,20120
|
|
20230608,103500,15599745395,2240,2235,2240,2230,25796
|
|
20230608,103400,15542124420,2240,2240,2245,2235,21463
|
|
20230608,103300,15494140855,2240,2245,2245,2240,9202
|
|
20230608,103200,15473528070,2245,2245,2250,2240,22262
|
|
20230608,103100,15423628085,2245,2240,2245,2235,43629
|
|
20230608,103000,15325868945,2240,2235,2240,2230,17959
|
|
20230608,102900,15285738155,2235,2235,2235,2230,13703
|
|
20230608,102800,15255136860,2235,2235,2240,2230,27705
|
|
20230608,102700,15193186580,2240,2240,2240,2235,19400
|
|
20230608,102600,15149805450,2240,2240,2245,2235,20537
|
|
20230608,102500,15103844575,2240,2245,2245,2240,15836
|
|
20230608,102400,15068364765,2245,2240,2245,2235,29246
|
|
20230608,102300,15002924140,2240,2240,2240,2230,55653
|
|
20230608,102200,14878515260,2240,2245,2245,2235,36409
|
|
20230608,102100,14797073825,2240,2245,2245,2240,7516
|
|
20230608,102000,14780232020,2240,2245,2250,2240,21421
|
|
20230608,101900,14732173010,2245,2250,2250,2240,11522
|
|
20230608,101800,14706304910,2245,2245,2250,2240,16649
|
|
20230608,101700,14668950385,2240,2245,2245,2240,46797
|
|
20230608,101600,14564099235,2245,2250,2250,2240,43285
|
|
20230608,101500,14466881355,2250,2245,2250,2245,28923
|
|
20230608,101400,14401948400,2250,2250,2255,2245,44885
|
|
20230608,101300,14300960085,2255,2250,2255,2250,24964
|
|
20230608,101200,14244783500,2255,2260,2260,2250,18275
|
|
20230608,101100,14203613235,2255,2260,2260,2255,35862
|
|
20230608,101000,14122729850,2260,2255,2260,2255,8515
|
|
20230608,100900,14103526525,2255,2260,2260,2250,9277
|
|
20230608,100800,14082609810,2260,2255,2260,2255,23026
|
|
20230608,100700,14030663150,2255,2250,2260,2250,19347
|
|
20230608,100600,13987060320,2255,2250,2260,2250,12082
|
|
20230608,100500,13959847485,2255,2255,2260,2250,50359
|
|
20230608,100400,13846278730,2255,2255,2260,2255,17313
|
|
20230608,100300,13807203425,2255,2250,2260,2250,7351
|
|
20230608,100200,13790622065,2255,2255,2260,2255,25811
|
|
20230608,100100,13732417215,2255,2255,2260,2255,18217
|
|
20230608,100000,13691310110,2260,2255,2260,2255,11489
|
|
20230608,095900,13665369500,2260,2255,2260,2255,21142
|
|
20230608,095800,13617684465,2260,2260,2265,2255,37696
|
|
20230608,095700,13532545845,2265,2260,2265,2260,37041
|
|
20230608,095600,13448774780,2265,2265,2265,2260,40836
|
|
20230608,095500,13356453010,2265,2260,2265,2255,10511
|
|
20230608,095400,13332685380,2265,2250,2265,2250,30694
|
|
20230608,095300,13263400080,2255,2255,2255,2250,18776
|
|
20230608,095200,13221122615,2255,2255,2260,2250,31201
|
|
20230608,095100,13150862995,2260,2260,2260,2255,62950
|
|
20230608,095000,13008835110,2260,2260,2265,2255,68318
|
|
20230608,094900,12854383910,2260,2270,2270,2255,117193
|
|
20230608,094800,12589278435,2270,2255,2270,2250,42915
|
|
20230608,094700,12492166210,2250,2245,2255,2245,41078
|
|
20230608,094600,12399742110,2250,2250,2250,2240,78625
|
|
20230608,094500,12223264325,2250,2250,2250,2245,15534
|
|
20230608,094400,12188344345,2250,2250,2250,2245,19002
|
|
20230608,094300,12145635660,2250,2250,2250,2245,13480
|
|
20230608,094200,12115362415,2250,2250,2255,2245,37878
|
|
20230608,094100,12030141630,2250,2240,2250,2235,75263
|
|
20230608,094000,11861182615,2240,2245,2245,2235,73963
|
|
20230608,093900,11695462925,2240,2245,2250,2240,66247
|
|
20230608,093800,11546937870,2245,2255,2255,2245,83384
|
|
20230608,093700,11359582680,2250,2250,2255,2250,31357
|
|
20230608,093600,11289006520,2255,2255,2255,2250,22149
|
|
20230608,093500,11239147545,2250,2255,2260,2250,33409
|
|
20230608,093400,11163837555,2255,2255,2260,2250,24837
|
|
20230608,093300,11107849585,2255,2255,2260,2250,45020
|
|
20230608,093200,11006310070,2260,2260,2260,2255,30998
|
|
20230608,093100,10936382470,2260,2260,2265,2255,39444
|
|
20230608,093000,10847292900,2260,2265,2265,2255,28807
|
|
20230608,092900,10782201370,2265,2275,2275,2260,102498
|
|
20230608,092800,10549600405,2270,2270,2275,2265,86697
|
|
20230608,092700,10352773845,2275,2260,2280,2260,139931
|
|
20230608,092600,10034617820,2260,2250,2265,2245,69877
|
|
20230608,092500,9876974965,2245,2250,2250,2245,41186
|
|
20230608,092400,9784452835,2250,2255,2260,2245,67944
|
|
20230608,092300,9631508710,2255,2260,2265,2250,75183
|
|
20230608,092200,9461717465,2265,2270,2280,2260,239965
|
|
20230608,092100,8917337075,2270,2255,2270,2250,156475
|
|
20230608,092000,8563683590,2255,2235,2260,2235,84843
|
|
20230608,091900,8373037340,2240,2225,2240,2225,65241
|
|
20230608,091800,8227589325,2225,2220,2225,2215,35951
|
|
20230608,091700,8147765930,2220,2225,2230,2215,143604
|
|
20230608,091600,7828609395,2225,2220,2225,2215,69896
|
|
20230608,091500,7673360750,2225,2215,2225,2200,301704
|
|
20230608,091400,7006919540,2220,2230,2235,2215,296622
|
|
20230608,091300,6347844520,2235,2235,2235,2225,170385
|
|
20230608,091200,5967983900,2235,2235,2240,2230,79898
|
|
20230608,091100,5789729900,2230,2225,2240,2225,146867
|
|
20230608,091000,5462045000,2230,2235,2240,2225,177744
|
|
20230608,090900,5065720185,2235,2255,2255,2235,311886
|
|
20230608,090800,4365737335,2250,2260,2260,2250,93920
|
|
20230608,090700,4153945720,2260,2255,2265,2250,109175
|
|
20230608,090600,3907512415,2255,2260,2265,2250,152693
|
|
20230608,090500,3562834000,2260,2245,2260,2245,111936
|
|
20230608,090400,3310704700,2245,2245,2250,2240,155264
|
|
20230608,090300,2962231615,2240,2230,2245,2225,178876
|
|
20230608,090200,2562299035,2230,2225,2230,2215,343164
|
|
20230608,090100,1800324900,2225,2255,2260,2225,439205
|
|
20230608,090000,816848920,2255,2255,2260,2250,345042
|