769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,214500,76552015520,2385,2385,2385,2385,0
|
|
20230609,214400,76552015520,2385,2385,2385,2385,0
|
|
20230609,214300,76552015520,2385,2385,2385,2385,0
|
|
20230609,214200,76552015520,2385,2385,2385,2385,0
|
|
20230609,214100,76552015520,2385,2385,2385,2385,0
|
|
20230609,214000,76552015520,2385,2385,2385,2385,0
|
|
20230609,213900,76552015520,2385,2385,2385,2385,0
|
|
20230609,213800,76552015520,2385,2385,2385,2385,0
|
|
20230609,213700,76552015520,2385,2385,2385,2385,0
|
|
20230609,213600,76552015520,2385,2385,2385,2385,0
|
|
20230609,213500,76552015520,2385,2385,2385,2385,0
|
|
20230609,213400,76552015520,2385,2385,2385,2385,0
|
|
20230609,213300,76552015520,2385,2385,2385,2385,0
|
|
20230609,213200,76552015520,2385,2385,2385,2385,0
|
|
20230609,213100,76552015520,2385,2385,2385,2385,0
|
|
20230609,213000,76552015520,2385,2385,2385,2385,0
|
|
20230609,212900,76552015520,2385,2385,2385,2385,0
|
|
20230609,212800,76552015520,2385,2385,2385,2385,0
|
|
20230609,212700,76552015520,2385,2385,2385,2385,0
|
|
20230609,212600,76552015520,2385,2385,2385,2385,0
|
|
20230609,212500,76552015520,2385,2385,2385,2385,0
|
|
20230609,212400,76552015520,2385,2385,2385,2385,0
|
|
20230609,212300,76552015520,2385,2385,2385,2385,0
|
|
20230609,212200,76552015520,2385,2385,2385,2385,0
|
|
20230609,212100,76552015520,2385,2385,2385,2385,0
|
|
20230609,212000,76552015520,2385,2385,2385,2385,0
|
|
20230609,211900,76552015520,2385,2385,2385,2385,0
|
|
20230609,211800,76552015520,2385,2385,2385,2385,0
|
|
20230609,211700,76552015520,2385,2385,2385,2385,0
|
|
20230609,211600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,211500,76552015520,2385,2385,2385,2385,0
|
|
20230609,211400,76552015520,2385,2385,2385,2385,0
|
|
20230609,211300,76552015520,2385,2385,2385,2385,0
|
|
20230609,211200,76552015520,2385,2385,2385,2385,0
|
|
20230609,211100,76552015520,2385,2385,2385,2385,0
|
|
20230609,211000,76552015520,2385,2385,2385,2385,0
|
|
20230609,210900,76552015520,2385,2385,2385,2385,0
|
|
20230609,210800,76552015520,2385,2385,2385,2385,0
|
|
20230609,210700,76552015520,2385,2385,2385,2385,0
|
|
20230609,210600,76552015520,2385,2385,2385,2385,0
|
|
20230609,210500,76552015520,2385,2385,2385,2385,0
|
|
20230609,210400,76552015520,2385,2385,2385,2385,0
|
|
20230609,210300,76552015520,2385,2385,2385,2385,0
|
|
20230609,210200,76552015520,2385,2385,2385,2385,0
|
|
20230609,210100,76552015520,2385,2385,2385,2385,0
|
|
20230609,210000,76552015520,2385,2385,2385,2385,0
|
|
20230609,205900,76552015520,2385,2385,2385,2385,0
|
|
20230609,205800,76552015520,2385,2385,2385,2385,0
|
|
20230609,205700,76552015520,2385,2385,2385,2385,0
|
|
20230609,205600,76552015520,2385,2385,2385,2385,0
|
|
20230609,205500,76552015520,2385,2385,2385,2385,0
|
|
20230609,205400,76552015520,2385,2385,2385,2385,0
|
|
20230609,205300,76552015520,2385,2385,2385,2385,0
|
|
20230609,205200,76552015520,2385,2385,2385,2385,0
|
|
20230609,205100,76552015520,2385,2385,2385,2385,0
|
|
20230609,205000,76552015520,2385,2385,2385,2385,0
|
|
20230609,204900,76552015520,2385,2385,2385,2385,0
|
|
20230609,204800,76552015520,2385,2385,2385,2385,0
|
|
20230609,204700,76552015520,2385,2385,2385,2385,0
|
|
20230609,204600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,204500,76552015520,2385,2385,2385,2385,0
|
|
20230609,204400,76552015520,2385,2385,2385,2385,0
|
|
20230609,204300,76552015520,2385,2385,2385,2385,0
|
|
20230609,204200,76552015520,2385,2385,2385,2385,0
|
|
20230609,204100,76552015520,2385,2385,2385,2385,0
|
|
20230609,204000,76552015520,2385,2385,2385,2385,0
|
|
20230609,203900,76552015520,2385,2385,2385,2385,0
|
|
20230609,203800,76552015520,2385,2385,2385,2385,0
|
|
20230609,203700,76552015520,2385,2385,2385,2385,0
|
|
20230609,203600,76552015520,2385,2385,2385,2385,0
|
|
20230609,203500,76552015520,2385,2385,2385,2385,0
|
|
20230609,203400,76552015520,2385,2385,2385,2385,0
|
|
20230609,203300,76552015520,2385,2385,2385,2385,0
|
|
20230609,203200,76552015520,2385,2385,2385,2385,0
|
|
20230609,203100,76552015520,2385,2385,2385,2385,0
|
|
20230609,203000,76552015520,2385,2385,2385,2385,0
|
|
20230609,202900,76552015520,2385,2385,2385,2385,0
|
|
20230609,202800,76552015520,2385,2385,2385,2385,0
|
|
20230609,202700,76552015520,2385,2385,2385,2385,0
|
|
20230609,202600,76552015520,2385,2385,2385,2385,0
|
|
20230609,202500,76552015520,2385,2385,2385,2385,0
|
|
20230609,202400,76552015520,2385,2385,2385,2385,0
|
|
20230609,202300,76552015520,2385,2385,2385,2385,0
|
|
20230609,202200,76552015520,2385,2385,2385,2385,0
|
|
20230609,202100,76552015520,2385,2385,2385,2385,0
|
|
20230609,202000,76552015520,2385,2385,2385,2385,0
|
|
20230609,201900,76552015520,2385,2385,2385,2385,0
|
|
20230609,201800,76552015520,2385,2385,2385,2385,0
|
|
20230609,201700,76552015520,2385,2385,2385,2385,0
|
|
20230609,201600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,201500,76552015520,2385,2385,2385,2385,0
|
|
20230609,201400,76552015520,2385,2385,2385,2385,0
|
|
20230609,201300,76552015520,2385,2385,2385,2385,0
|
|
20230609,201200,76552015520,2385,2385,2385,2385,0
|
|
20230609,201100,76552015520,2385,2385,2385,2385,0
|
|
20230609,201000,76552015520,2385,2385,2385,2385,0
|
|
20230609,200900,76552015520,2385,2385,2385,2385,0
|
|
20230609,200800,76552015520,2385,2385,2385,2385,0
|
|
20230609,200700,76552015520,2385,2385,2385,2385,0
|
|
20230609,200600,76552015520,2385,2385,2385,2385,0
|
|
20230609,200500,76552015520,2385,2385,2385,2385,0
|
|
20230609,200400,76552015520,2385,2385,2385,2385,0
|
|
20230609,200300,76552015520,2385,2385,2385,2385,0
|
|
20230609,200200,76552015520,2385,2385,2385,2385,0
|
|
20230609,200100,76552015520,2385,2385,2385,2385,0
|
|
20230609,200000,76552015520,2385,2385,2385,2385,0
|
|
20230609,195900,76552015520,2385,2385,2385,2385,0
|
|
20230609,195800,76552015520,2385,2385,2385,2385,0
|
|
20230609,195700,76552015520,2385,2385,2385,2385,0
|
|
20230609,195600,76552015520,2385,2385,2385,2385,0
|
|
20230609,195500,76552015520,2385,2385,2385,2385,0
|
|
20230609,195400,76552015520,2385,2385,2385,2385,0
|
|
20230609,195300,76552015520,2385,2385,2385,2385,0
|
|
20230609,195200,76552015520,2385,2385,2385,2385,0
|
|
20230609,195100,76552015520,2385,2385,2385,2385,0
|
|
20230609,195000,76552015520,2385,2385,2385,2385,0
|
|
20230609,194900,76552015520,2385,2385,2385,2385,0
|
|
20230609,194800,76552015520,2385,2385,2385,2385,0
|
|
20230609,194700,76552015520,2385,2385,2385,2385,0
|
|
20230609,194600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,194500,76552015520,2385,2385,2385,2385,0
|
|
20230609,194400,76552015520,2385,2385,2385,2385,0
|
|
20230609,194300,76552015520,2385,2385,2385,2385,0
|
|
20230609,194200,76552015520,2385,2385,2385,2385,0
|
|
20230609,194100,76552015520,2385,2385,2385,2385,0
|
|
20230609,194000,76552015520,2385,2385,2385,2385,0
|
|
20230609,193900,76552015520,2385,2385,2385,2385,0
|
|
20230609,193800,76552015520,2385,2385,2385,2385,0
|
|
20230609,193700,76552015520,2385,2385,2385,2385,0
|
|
20230609,193600,76552015520,2385,2385,2385,2385,0
|
|
20230609,193500,76552015520,2385,2385,2385,2385,0
|
|
20230609,193400,76552015520,2385,2385,2385,2385,0
|
|
20230609,193300,76552015520,2385,2385,2385,2385,0
|
|
20230609,193200,76552015520,2385,2385,2385,2385,0
|
|
20230609,193100,76552015520,2385,2385,2385,2385,0
|
|
20230609,193000,76552015520,2385,2385,2385,2385,0
|
|
20230609,192900,76552015520,2385,2385,2385,2385,0
|
|
20230609,192800,76552015520,2385,2385,2385,2385,0
|
|
20230609,192700,76552015520,2385,2385,2385,2385,0
|
|
20230609,192600,76552015520,2385,2385,2385,2385,0
|
|
20230609,192500,76552015520,2385,2385,2385,2385,0
|
|
20230609,192400,76552015520,2385,2385,2385,2385,0
|
|
20230609,192300,76552015520,2385,2385,2385,2385,0
|
|
20230609,192200,76552015520,2385,2385,2385,2385,0
|
|
20230609,192100,76552015520,2385,2385,2385,2385,0
|
|
20230609,192000,76552015520,2385,2385,2385,2385,0
|
|
20230609,191900,76552015520,2385,2385,2385,2385,0
|
|
20230609,191800,76552015520,2385,2385,2385,2385,0
|
|
20230609,191700,76552015520,2385,2385,2385,2385,0
|
|
20230609,191600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,191500,76552015520,2385,2385,2385,2385,0
|
|
20230609,191400,76552015520,2385,2385,2385,2385,0
|
|
20230609,191300,76552015520,2385,2385,2385,2385,0
|
|
20230609,191200,76552015520,2385,2385,2385,2385,0
|
|
20230609,191100,76552015520,2385,2385,2385,2385,0
|
|
20230609,191000,76552015520,2385,2385,2385,2385,0
|
|
20230609,190900,76552015520,2385,2385,2385,2385,0
|
|
20230609,190800,76552015520,2385,2385,2385,2385,0
|
|
20230609,190700,76552015520,2385,2385,2385,2385,0
|
|
20230609,190600,76552015520,2385,2385,2385,2385,0
|
|
20230609,190500,76552015520,2385,2385,2385,2385,0
|
|
20230609,190400,76552015520,2385,2385,2385,2385,0
|
|
20230609,190300,76552015520,2385,2385,2385,2385,0
|
|
20230609,190200,76552015520,2385,2385,2385,2385,0
|
|
20230609,190100,76552015520,2385,2385,2385,2385,0
|
|
20230609,190000,76552015520,2385,2385,2385,2385,0
|
|
20230609,185900,76552015520,2385,2385,2385,2385,0
|
|
20230609,185800,76552015520,2385,2385,2385,2385,0
|
|
20230609,185700,76552015520,2385,2385,2385,2385,0
|
|
20230609,185600,76552015520,2385,2385,2385,2385,0
|
|
20230609,185500,76552015520,2385,2385,2385,2385,0
|
|
20230609,185400,76552015520,2385,2385,2385,2385,0
|
|
20230609,185300,76552015520,2385,2385,2385,2385,0
|
|
20230609,185200,76552015520,2385,2385,2385,2385,0
|
|
20230609,185100,76552015520,2385,2385,2385,2385,0
|
|
20230609,185000,76552015520,2385,2385,2385,2385,0
|
|
20230609,184900,76552015520,2385,2385,2385,2385,0
|
|
20230609,184800,76552015520,2385,2385,2385,2385,0
|
|
20230609,184700,76552015520,2385,2385,2385,2385,0
|
|
20230609,184600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,184500,76552015520,2385,2385,2385,2385,0
|
|
20230609,184400,76552015520,2385,2385,2385,2385,0
|
|
20230609,184300,76552015520,2385,2385,2385,2385,0
|
|
20230609,184200,76552015520,2385,2385,2385,2385,0
|
|
20230609,184100,76552015520,2385,2385,2385,2385,0
|
|
20230609,184000,76552015520,2385,2385,2385,2385,0
|
|
20230609,183900,76552015520,2385,2385,2385,2385,0
|
|
20230609,183800,76552015520,2385,2385,2385,2385,0
|
|
20230609,183700,76552015520,2385,2385,2385,2385,0
|
|
20230609,183600,76552015520,2385,2385,2385,2385,0
|
|
20230609,183500,76552015520,2385,2385,2385,2385,0
|
|
20230609,183400,76552015520,2385,2385,2385,2385,0
|
|
20230609,183300,76552015520,2385,2385,2385,2385,0
|
|
20230609,183200,76552015520,2385,2385,2385,2385,0
|
|
20230609,183100,76552015520,2385,2385,2385,2385,0
|
|
20230609,183000,76552015520,2385,2385,2385,2385,0
|
|
20230609,182900,76552015520,2385,2385,2385,2385,0
|
|
20230609,182800,76552015520,2385,2385,2385,2385,0
|
|
20230609,182700,76552015520,2385,2385,2385,2385,0
|
|
20230609,182600,76552015520,2385,2385,2385,2385,0
|
|
20230609,182500,76552015520,2385,2385,2385,2385,0
|
|
20230609,182400,76552015520,2385,2385,2385,2385,0
|
|
20230609,182300,76552015520,2385,2385,2385,2385,0
|
|
20230609,182200,76552015520,2385,2385,2385,2385,0
|
|
20230609,182100,76552015520,2385,2385,2385,2385,0
|
|
20230609,182000,76552015520,2385,2385,2385,2385,0
|
|
20230609,181900,76552015520,2385,2385,2385,2385,0
|
|
20230609,181800,76552015520,2385,2385,2385,2385,0
|
|
20230609,181700,76552015520,2385,2385,2385,2385,0
|
|
20230609,181600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,181500,76552015520,2385,2385,2385,2385,0
|
|
20230609,181400,76552015520,2385,2385,2385,2385,0
|
|
20230609,181300,76552015520,2385,2385,2385,2385,0
|
|
20230609,181200,76552015520,2385,2385,2385,2385,0
|
|
20230609,181100,76552015520,2385,2385,2385,2385,0
|
|
20230609,181000,76552015520,2385,2385,2385,2385,0
|
|
20230609,180900,76552015520,2385,2385,2385,2385,0
|
|
20230609,180800,76552015520,2385,2385,2385,2385,0
|
|
20230609,180700,76552015520,2385,2385,2385,2385,0
|
|
20230609,180600,76552015520,2385,2385,2385,2385,0
|
|
20230609,180500,76552015520,2385,2385,2385,2385,0
|
|
20230609,180400,76552015520,2385,2385,2385,2385,0
|
|
20230609,180300,76552015520,2385,2385,2385,2385,0
|
|
20230609,180200,76552015520,2385,2385,2385,2385,0
|
|
20230609,180100,76552015520,2385,2385,2385,2385,0
|
|
20230609,180000,76552015520,2385,2385,2385,2385,0
|
|
20230609,175900,76552015520,2385,2385,2385,2385,0
|
|
20230609,175800,76552015520,2385,2385,2385,2385,0
|
|
20230609,175700,76552015520,2385,2385,2385,2385,0
|
|
20230609,175600,76552015520,2385,2385,2385,2385,0
|
|
20230609,175500,76552015520,2385,2385,2385,2385,0
|
|
20230609,175400,76552015520,2385,2385,2385,2385,0
|
|
20230609,175300,76552015520,2385,2385,2385,2385,0
|
|
20230609,175200,76552015520,2385,2385,2385,2385,0
|
|
20230609,175100,76552015520,2385,2385,2385,2385,0
|
|
20230609,175000,76552015520,2385,2385,2385,2385,0
|
|
20230609,174900,76552015520,2385,2385,2385,2385,0
|
|
20230609,174800,76552015520,2385,2385,2385,2385,0
|
|
20230609,174700,76552015520,2385,2385,2385,2385,0
|
|
20230609,174600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,174500,76552015520,2385,2385,2385,2385,0
|
|
20230609,174400,76552015520,2385,2385,2385,2385,0
|
|
20230609,174300,76552015520,2385,2385,2385,2385,0
|
|
20230609,174200,76552015520,2385,2385,2385,2385,0
|
|
20230609,174100,76552015520,2385,2385,2385,2385,0
|
|
20230609,174000,76552015520,2385,2385,2385,2385,0
|
|
20230609,173900,76552015520,2385,2385,2385,2385,0
|
|
20230609,173800,76552015520,2385,2385,2385,2385,0
|
|
20230609,173700,76552015520,2385,2385,2385,2385,0
|
|
20230609,173600,76552015520,2385,2385,2385,2385,0
|
|
20230609,173500,76552015520,2385,2385,2385,2385,0
|
|
20230609,173400,76552015520,2385,2385,2385,2385,0
|
|
20230609,173300,76552015520,2385,2385,2385,2385,0
|
|
20230609,173200,76552015520,2385,2385,2385,2385,0
|
|
20230609,173100,76552015520,2385,2385,2385,2385,0
|
|
20230609,173000,76552015520,2385,2385,2385,2385,0
|
|
20230609,172900,76552015520,2385,2385,2385,2385,0
|
|
20230609,172800,76552015520,2385,2385,2385,2385,0
|
|
20230609,172700,76552015520,2385,2385,2385,2385,0
|
|
20230609,172600,76552015520,2385,2385,2385,2385,0
|
|
20230609,172500,76552015520,2385,2385,2385,2385,0
|
|
20230609,172400,76552015520,2385,2385,2385,2385,0
|
|
20230609,172300,76552015520,2385,2385,2385,2385,0
|
|
20230609,172200,76552015520,2385,2385,2385,2385,0
|
|
20230609,172100,76552015520,2385,2385,2385,2385,0
|
|
20230609,172000,76552015520,2385,2385,2385,2385,0
|
|
20230609,171900,76552015520,2385,2385,2385,2385,0
|
|
20230609,171800,76552015520,2385,2385,2385,2385,0
|
|
20230609,171700,76552015520,2385,2385,2385,2385,0
|
|
20230609,171600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,171500,76552015520,2385,2385,2385,2385,0
|
|
20230609,171400,76552015520,2385,2385,2385,2385,0
|
|
20230609,171300,76552015520,2385,2385,2385,2385,0
|
|
20230609,171200,76552015520,2385,2385,2385,2385,0
|
|
20230609,171100,76552015520,2385,2385,2385,2385,0
|
|
20230609,171000,76552015520,2385,2385,2385,2385,0
|
|
20230609,170900,76552015520,2385,2385,2385,2385,0
|
|
20230609,170800,76552015520,2385,2385,2385,2385,0
|
|
20230609,170700,76552015520,2385,2385,2385,2385,0
|
|
20230609,170600,76552015520,2385,2385,2385,2385,0
|
|
20230609,170500,76552015520,2385,2385,2385,2385,0
|
|
20230609,170400,76552015520,2385,2385,2385,2385,0
|
|
20230609,170300,76552015520,2385,2385,2385,2385,0
|
|
20230609,170200,76552015520,2385,2385,2385,2385,0
|
|
20230609,170100,76552015520,2385,2385,2385,2385,0
|
|
20230609,170000,76552015520,2385,2385,2385,2385,0
|
|
20230609,165900,76552015520,2385,2385,2385,2385,0
|
|
20230609,165800,76552015520,2385,2385,2385,2385,0
|
|
20230609,165700,76552015520,2385,2385,2385,2385,0
|
|
20230609,165600,76552015520,2385,2385,2385,2385,0
|
|
20230609,165500,76552015520,2385,2385,2385,2385,0
|
|
20230609,165400,76552015520,2385,2385,2385,2385,0
|
|
20230609,165300,76552015520,2385,2385,2385,2385,0
|
|
20230609,165200,76552015520,2385,2385,2385,2385,0
|
|
20230609,165100,76552015520,2385,2385,2385,2385,0
|
|
20230609,165000,76552015520,2385,2385,2385,2385,0
|
|
20230609,164900,76552015520,2385,2385,2385,2385,0
|
|
20230609,164800,76552015520,2385,2385,2385,2385,0
|
|
20230609,164700,76552015520,2385,2385,2385,2385,0
|
|
20230609,164600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,164500,76552015520,2385,2385,2385,2385,0
|
|
20230609,164400,76552015520,2385,2385,2385,2385,0
|
|
20230609,164300,76552015520,2385,2385,2385,2385,0
|
|
20230609,164200,76552015520,2385,2385,2385,2385,0
|
|
20230609,164100,76552015520,2385,2385,2385,2385,0
|
|
20230609,164000,76552015520,2385,2385,2385,2385,0
|
|
20230609,163900,76552015520,2385,2385,2385,2385,0
|
|
20230609,163800,76552015520,2385,2385,2385,2385,0
|
|
20230609,163700,76552015520,2385,2385,2385,2385,0
|
|
20230609,163600,76552015520,2385,2385,2385,2385,0
|
|
20230609,163500,76552015520,2385,2385,2385,2385,0
|
|
20230609,163400,76552015520,2385,2385,2385,2385,0
|
|
20230609,163300,76552015520,2385,2385,2385,2385,0
|
|
20230609,163200,76552015520,2385,2385,2385,2385,0
|
|
20230609,163100,76552015520,2385,2385,2385,2385,0
|
|
20230609,163000,76552015520,2385,2385,2385,2385,0
|
|
20230609,162900,76552015520,2385,2385,2385,2385,0
|
|
20230609,162800,76552015520,2385,2385,2385,2385,0
|
|
20230609,162700,76552015520,2385,2385,2385,2385,0
|
|
20230609,162600,76552015520,2385,2385,2385,2385,0
|
|
20230609,162500,76552015520,2385,2385,2385,2385,0
|
|
20230609,162400,76552015520,2385,2385,2385,2385,0
|
|
20230609,162300,76552015520,2385,2385,2385,2385,0
|
|
20230609,162200,76552015520,2385,2385,2385,2385,0
|
|
20230609,162100,76552015520,2385,2385,2385,2385,0
|
|
20230609,162000,76552015520,2385,2385,2385,2385,0
|
|
20230609,161900,76552015520,2385,2385,2385,2385,0
|
|
20230609,161800,76552015520,2385,2385,2385,2385,0
|
|
20230609,161700,76552015520,2385,2385,2385,2385,0
|
|
20230609,161600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,161500,76552015520,2385,2385,2385,2385,0
|
|
20230609,161400,76552015520,2385,2385,2385,2385,0
|
|
20230609,161300,76552015520,2385,2385,2385,2385,0
|
|
20230609,161200,76552015520,2385,2385,2385,2385,0
|
|
20230609,161100,76552015520,2385,2385,2385,2385,0
|
|
20230609,161000,76552015520,2385,2385,2385,2385,0
|
|
20230609,160900,76552015520,2385,2385,2385,2385,0
|
|
20230609,160800,76552015520,2385,2385,2385,2385,0
|
|
20230609,160700,76552015520,2385,2385,2385,2385,0
|
|
20230609,160600,76552015520,2385,2385,2385,2385,0
|
|
20230609,160500,76552015520,2385,2385,2385,2385,0
|
|
20230609,160400,76552015520,2385,2385,2385,2385,0
|
|
20230609,160300,76552015520,2385,2385,2385,2385,0
|
|
20230609,160200,76552015520,2385,2385,2385,2385,0
|
|
20230609,160100,76552015520,2385,2385,2385,2385,0
|
|
20230609,160000,76552015520,2385,2385,2385,2385,0
|
|
20230609,155900,76552015520,2385,2385,2385,2385,0
|
|
20230609,155800,76552015520,2385,2385,2385,2385,0
|
|
20230609,155700,76552015520,2385,2385,2385,2385,0
|
|
20230609,155600,76552015520,2385,2385,2385,2385,0
|
|
20230609,155500,76552015520,2385,2385,2385,2385,0
|
|
20230609,155400,76552015520,2385,2385,2385,2385,0
|
|
20230609,155300,76552015520,2385,2385,2385,2385,0
|
|
20230609,155200,76552015520,2385,2385,2385,2385,0
|
|
20230609,155100,76552015520,2385,2385,2385,2385,0
|
|
20230609,155000,76552015520,2385,2385,2385,2385,0
|
|
20230609,154900,76552015520,2385,2385,2385,2385,0
|
|
20230609,154800,76552015520,2385,2385,2385,2385,0
|
|
20230609,154700,76552015520,2385,2385,2385,2385,0
|
|
20230609,154600,76552015520,2385,2385,2385,2385,472196
|
|
20230609,154500,76552015520,2385,2385,2385,2385,0
|
|
20230609,154400,76552015520,2385,2385,2385,2385,0
|
|
20230609,154300,76552015520,2385,2385,2385,2385,0
|
|
20230609,154200,76552015520,2385,2385,2385,2385,0
|
|
20230609,154100,76552015520,2385,2385,2385,2385,0
|
|
20230609,154000,76552015520,2385,2385,2385,2385,0
|
|
20230609,153900,76552015520,2385,2385,2385,2385,0
|
|
20230609,153800,76552015520,2385,2385,2385,2385,0
|
|
20230609,153700,76552015520,2385,2385,2385,2385,0
|
|
20230609,153600,76552015520,2385,2385,2385,2385,0
|
|
20230609,153500,76552015520,2385,2385,2385,2385,0
|
|
20230609,153400,76552015520,2385,2385,2385,2385,0
|
|
20230609,153300,76552015520,2385,2385,2385,2385,0
|
|
20230609,153200,76552015520,2385,2385,2385,2385,0
|
|
20230609,153100,76552015520,2385,2385,2385,2385,0
|
|
20230609,153000,76552015520,2385,2385,2385,2385,472196
|
|
20230609,152900,75425828060,2385,2385,2385,2385,0
|
|
20230609,152800,75425828060,2385,2385,2385,2385,0
|
|
20230609,152700,75425828060,2385,2385,2385,2385,0
|
|
20230609,152600,75425828060,2385,2385,2385,2385,0
|
|
20230609,152500,75425828060,2385,2385,2385,2385,0
|
|
20230609,152400,75425828060,2385,2385,2385,2385,0
|
|
20230609,152300,75425828060,2385,2385,2385,2385,0
|
|
20230609,152200,75425828060,2385,2385,2385,2385,0
|
|
20230609,152100,75425828060,2385,2385,2385,2385,0
|
|
20230609,152000,75425828060,2385,2385,2385,2385,0
|
|
20230609,151900,75425828060,2385,2385,2390,2380,208884
|
|
20230609,151800,74927398040,2385,2385,2390,2380,133870
|
|
20230609,151700,74608116415,2390,2385,2390,2385,171530
|
|
20230609,151600,74198371935,2390,2380,2390,2375,177518
|
|
20230609,151500,73775652455,2375,2380,2385,2375,107677
|
|
20230609,151400,73519466860,2380,2390,2395,2380,167399
|
|
20230609,151300,73120207085,2390,2390,2395,2385,98068
|
|
20230609,151200,72885909140,2390,2380,2395,2380,105943
|
|
20230609,151100,72632804165,2385,2390,2390,2380,129321
|
|
20230609,151000,72324390880,2385,2395,2400,2385,246728
|
|
20230609,150900,71733456745,2395,2395,2400,2390,235121
|
|
20230609,150800,71170298725,2395,2385,2395,2380,160701
|
|
20230609,150700,70786199425,2380,2390,2390,2380,87207
|
|
20230609,150600,70578233070,2390,2390,2395,2385,197690
|
|
20230609,150500,70105383790,2390,2380,2390,2375,239351
|
|
20230609,150400,69534280785,2380,2355,2380,2355,229541
|
|
20230609,150300,68990658000,2355,2355,2360,2355,40192
|
|
20230609,150200,68895932180,2355,2360,2360,2355,46894
|
|
20230609,150100,68785427225,2360,2365,2365,2355,71146
|
|
20230609,150000,68617480755,2365,2355,2365,2350,101710
|
|
20230609,145900,68377722060,2355,2360,2365,2355,83182
|
|
20230609,145800,68181625865,2365,2365,2370,2360,74888
|
|
20230609,145700,68004628635,2370,2370,2370,2365,36640
|
|
20230609,145600,67917839940,2365,2365,2375,2365,82801
|
|
20230609,145500,67721579035,2365,2370,2370,2365,53571
|
|
20230609,145400,67594735930,2370,2375,2375,2365,74093
|
|
20230609,145300,67419099445,2375,2360,2375,2360,78449
|
|
20230609,145200,67233424225,2365,2360,2365,2355,67116
|
|
20230609,145100,67074979780,2360,2360,2365,2355,141489
|
|
20230609,145000,66741321530,2360,2365,2365,2360,38346
|
|
20230609,144900,66650767235,2360,2360,2370,2360,68156
|
|
20230609,144800,66489585255,2360,2360,2365,2355,167863
|
|
20230609,144700,66093453435,2360,2375,2375,2360,108546
|
|
20230609,144600,65836669255,2375,2370,2375,2365,74730
|
|
20230609,144500,65659506095,2375,2365,2380,2365,73313
|
|
20230609,144400,65485528855,2370,2365,2370,2360,101873
|
|
20230609,144300,65244465260,2365,2360,2370,2355,98929
|
|
20230609,144200,65010678320,2360,2360,2365,2350,387075
|
|
20230609,144100,64098892645,2360,2375,2385,2360,215354
|
|
20230609,144000,63587972400,2380,2370,2380,2360,440296
|
|
20230609,143900,62546452240,2370,2390,2400,2370,404453
|
|
20230609,143800,61582474075,2390,2400,2410,2390,1169525
|
|
20230609,143700,58775573550,2400,2390,2400,2385,252567
|
|
20230609,143600,58171137145,2390,2385,2390,2385,139382
|
|
20230609,143500,57838347610,2385,2390,2390,2380,229638
|
|
20230609,143400,57290292080,2390,2385,2395,2385,335967
|
|
20230609,143300,56487275675,2385,2380,2385,2375,263695
|
|
20230609,143200,55859788665,2375,2375,2380,2370,228002
|
|
20230609,143100,55318495105,2375,2385,2390,2375,276332
|
|
20230609,143000,54661072220,2390,2390,2390,2380,361919
|
|
20230609,142900,53797491985,2390,2385,2390,2375,306790
|
|
20230609,142800,53066839450,2380,2380,2390,2375,427622
|
|
20230609,142700,52047817690,2380,2370,2385,2360,476522
|
|
20230609,142600,50916305555,2370,2365,2380,2360,521206
|
|
20230609,142500,49680456815,2360,2355,2370,2350,293025
|
|
20230609,142400,48988795590,2355,2345,2355,2340,157124
|
|
20230609,142300,48619983795,2345,2340,2345,2340,35171
|
|
20230609,142200,48537570305,2345,2340,2345,2335,48396
|
|
20230609,142100,48424389925,2335,2340,2345,2335,47237
|
|
20230609,142000,48313857955,2340,2335,2345,2335,110340
|
|
20230609,141900,48055762800,2340,2340,2345,2330,138122
|
|
20230609,141800,47732939025,2340,2340,2345,2335,108591
|
|
20230609,141700,47478881120,2340,2345,2350,2340,177481
|
|
20230609,141600,47062725535,2345,2335,2350,2335,294998
|
|
20230609,141500,46371783595,2330,2350,2365,2325,931776
|
|
20230609,141400,44181743400,2345,2335,2350,2335,503669
|
|
20230609,141300,43001339705,2340,2330,2340,2330,224640
|
|
20230609,141200,42476726130,2335,2325,2335,2320,177528
|
|
20230609,141100,42063415025,2320,2325,2325,2320,41582
|
|
20230609,141000,41966758725,2325,2320,2325,2320,118996
|
|
20230609,140900,41690516270,2320,2320,2320,2315,16647
|
|
20230609,140800,41651921560,2320,2315,2320,2315,9733
|
|
20230609,140700,41629358490,2315,2315,2320,2315,12507
|
|
20230609,140600,41600403965,2315,2315,2315,2310,40991
|
|
20230609,140500,41505513365,2315,2310,2315,2310,10164
|
|
20230609,140400,41482028445,2310,2310,2315,2310,17158
|
|
20230609,140300,41442390700,2315,2310,2315,2310,15628
|
|
20230609,140200,41406289955,2310,2315,2315,2310,11131
|
|
20230609,140100,41380557320,2310,2315,2320,2310,38790
|
|
20230609,140000,41290735365,2315,2320,2320,2310,13580
|
|
20230609,135900,41259292135,2320,2315,2320,2310,17207
|
|
20230609,135800,41219490040,2315,2315,2315,2310,25543
|
|
20230609,135700,41160382480,2310,2305,2310,2305,25895
|
|
20230609,135600,41100616830,2305,2310,2310,2305,11649
|
|
20230609,135500,41073736660,2305,2310,2315,2305,30169
|
|
20230609,135400,41004058525,2310,2310,2315,2310,17188
|
|
20230609,135300,40964347630,2310,2310,2310,2305,26241
|
|
20230609,135200,40903835275,2310,2305,2315,2305,36618
|
|
20230609,135100,40819362360,2310,2310,2310,2305,11564
|
|
20230609,135000,40792701600,2310,2310,2315,2305,28589
|
|
20230609,134900,40726733845,2305,2310,2310,2305,9252
|
|
20230609,134800,40705377725,2305,2310,2310,2305,6099
|
|
20230609,134700,40691300705,2310,2310,2315,2310,28728
|
|
20230609,134600,40624935120,2310,2315,2315,2310,9078
|
|
20230609,134500,40603964525,2310,2315,2315,2310,15654
|
|
20230609,134400,40567762985,2315,2320,2320,2315,19798
|
|
20230609,134300,40521894580,2320,2320,2320,2315,34864
|
|
20230609,134200,40441157410,2315,2315,2320,2315,21542
|
|
20230609,134100,40391258345,2315,2315,2320,2315,22363
|
|
20230609,134000,40339431805,2320,2320,2320,2315,28785
|
|
20230609,133900,40272726045,2315,2315,2320,2315,20108
|
|
20230609,133800,40226134005,2320,2315,2320,2310,29367
|
|
20230609,133700,40158082175,2315,2315,2320,2310,14202
|
|
20230609,133600,40125199010,2315,2315,2320,2310,11038
|
|
20230609,133500,40099645235,2315,2310,2320,2310,24825
|
|
20230609,133400,40042214295,2310,2315,2315,2310,37240
|
|
20230609,133300,39956164485,2315,2310,2315,2310,22223
|
|
20230609,133200,39904796995,2315,2315,2320,2310,37261
|
|
20230609,133100,39818477405,2315,2320,2320,2310,106359
|
|
20230609,133000,39572451720,2320,2325,2325,2315,199959
|
|
20230609,132900,39108365915,2320,2320,2325,2315,127962
|
|
20230609,132800,38811345885,2315,2315,2320,2310,67671
|
|
20230609,132700,38654593920,2310,2305,2315,2305,61790
|
|
20230609,132600,38511735970,2310,2310,2310,2305,32802
|
|
20230609,132500,38435976730,2310,2310,2310,2305,9772
|
|
20230609,132400,38413428780,2310,2300,2310,2300,24684
|
|
20230609,132300,38356591410,2300,2305,2305,2300,19687
|
|
20230609,132200,38311258685,2305,2300,2310,2300,20480
|
|
20230609,132100,38264106385,2305,2305,2310,2300,16534
|
|
20230609,132000,38226004010,2305,2310,2310,2305,30376
|
|
20230609,131900,38155985055,2310,2305,2310,2305,8252
|
|
20230609,131800,38136945815,2305,2310,2315,2305,23037
|
|
20230609,131700,38083744690,2310,2310,2310,2305,26469
|
|
20230609,131600,38022601350,2310,2310,2315,2310,36151
|
|
20230609,131500,37939031145,2315,2310,2315,2305,61077
|
|
20230609,131400,37797907580,2305,2305,2310,2300,52452
|
|
20230609,131300,37676806520,2305,2305,2310,2300,43189
|
|
20230609,131200,37577280390,2305,2300,2310,2300,23832
|
|
20230609,131100,37522395905,2300,2300,2305,2295,30190
|
|
20230609,131000,37452956600,2305,2305,2305,2300,63846
|
|
20230609,130900,37306078785,2305,2305,2310,2300,28313
|
|
20230609,130800,37240871680,2310,2305,2310,2305,34168
|
|
20230609,130700,37162112235,2305,2305,2310,2305,3652
|
|
20230609,130600,37153693855,2310,2305,2310,2305,20346
|
|
20230609,130500,37106793810,2305,2305,2310,2305,25604
|
|
20230609,130400,37047765800,2305,2305,2310,2305,24667
|
|
20230609,130300,36990822345,2305,2310,2310,2305,20593
|
|
20230609,130200,36943273895,2315,2310,2315,2305,32442
|
|
20230609,130100,36868324290,2305,2305,2310,2305,22883
|
|
20230609,130000,36815548675,2305,2310,2310,2305,44711
|
|
20230609,125900,36712297350,2310,2315,2315,2310,34493
|
|
20230609,125800,36632585455,2310,2315,2315,2310,10344
|
|
20230609,125700,36608666645,2315,2315,2315,2310,12081
|
|
20230609,125600,36580727870,2310,2310,2315,2310,21634
|
|
20230609,125500,36530735080,2310,2310,2315,2305,24286
|
|
20230609,125400,36474637690,2310,2300,2310,2300,30969
|
|
20230609,125300,36403262960,2300,2310,2310,2300,37181
|
|
20230609,125200,36317633210,2310,2305,2310,2300,59660
|
|
20230609,125100,36180253260,2300,2310,2315,2300,87553
|
|
20230609,125000,35978335240,2310,2315,2320,2310,21405
|
|
20230609,124900,35928786345,2315,2315,2320,2315,12708
|
|
20230609,124800,35899316090,2315,2315,2320,2310,95696
|
|
20230609,124700,35677907615,2315,2315,2320,2310,29617
|
|
20230609,124600,35609442070,2315,2315,2320,2315,52048
|
|
20230609,124500,35488950070,2315,2315,2320,2315,63098
|
|
20230609,124400,35342831860,2320,2320,2320,2310,74337
|
|
20230609,124300,35171024875,2315,2315,2320,2315,83436
|
|
20230609,124200,34977862645,2320,2320,2320,2315,39755
|
|
20230609,124100,34885718645,2315,2320,2325,2315,78414
|
|
20230609,124000,34703818900,2320,2320,2325,2320,23596
|
|
20230609,123900,34649051520,2320,2320,2325,2320,71635
|
|
20230609,123800,34482834840,2320,2320,2325,2315,52679
|
|
20230609,123700,34360692045,2320,2330,2330,2315,61567
|
|
20230609,123600,34217618640,2330,2325,2330,2320,81151
|
|
20230609,123500,34029183485,2325,2320,2330,2320,72074
|
|
20230609,123400,33861757485,2320,2335,2340,2315,314057
|
|
20230609,123300,33130382060,2335,2325,2340,2325,149893
|
|
20230609,123200,32780523635,2325,2320,2330,2320,225220
|
|
20230609,123100,32256707105,2325,2335,2340,2320,538090
|
|
20230609,123000,30999804610,2335,2320,2335,2315,431565
|
|
20230609,122900,29996292740,2320,2310,2320,2310,324579
|
|
20230609,122800,29244965025,2310,2305,2310,2305,19507
|
|
20230609,122700,29199968710,2305,2305,2310,2305,86053
|
|
20230609,122600,29001563665,2305,2300,2305,2295,110978
|
|
20230609,122500,28746325665,2300,2295,2300,2295,9562
|
|
20230609,122400,28724371920,2300,2295,2300,2295,45766
|
|
20230609,122300,28619338560,2295,2290,2295,2290,10151
|
|
20230609,122200,28596088200,2290,2295,2295,2290,7116
|
|
20230609,122100,28579780645,2290,2295,2295,2290,7231
|
|
20230609,122000,28563218620,2290,2295,2295,2290,16863
|
|
20230609,121900,28524519885,2295,2300,2300,2295,3801
|
|
20230609,121800,28515791230,2295,2290,2295,2290,20506
|
|
20230609,121700,28468756865,2290,2295,2295,2290,7464
|
|
20230609,121600,28451643940,2290,2295,2295,2290,14491
|
|
20230609,121500,28418397950,2290,2295,2295,2290,4046
|
|
20230609,121400,28409131425,2290,2290,2295,2285,24719
|
|
20230609,121300,28352521650,2290,2290,2295,2285,8443
|
|
20230609,121200,28333189665,2290,2295,2295,2285,15560
|
|
20230609,121100,28297579200,2290,2290,2295,2285,21041
|
|
20230609,121000,28249399265,2290,2295,2295,2290,11754
|
|
20230609,120900,28222463350,2290,2295,2295,2290,2534
|
|
20230609,120800,28216659510,2295,2285,2295,2285,21998
|
|
20230609,120700,28166247595,2285,2290,2290,2280,65693
|
|
20230609,120600,28016173335,2285,2295,2295,2285,31089
|
|
20230609,120500,27944979340,2295,2295,2295,2290,2307
|
|
20230609,120400,27939692705,2295,2295,2300,2290,6046
|
|
20230609,120300,27925821080,2295,2295,2300,2295,16365
|
|
20230609,120200,27888261855,2300,2295,2300,2295,7133
|
|
20230609,120100,27871884690,2295,2300,2300,2295,8407
|
|
20230609,120000,27852566930,2300,2295,2300,2290,25228
|
|
20230609,115900,27794602550,2295,2300,2300,2290,8851
|
|
20230609,115800,27774309105,2295,2285,2300,2285,48137
|
|
20230609,115700,27663957450,2285,2285,2290,2280,76783
|
|
20230609,115600,27488568725,2285,2290,2295,2285,32571
|
|
20230609,115500,27414008060,2295,2290,2295,2290,9893
|
|
20230609,115400,27391348360,2295,2290,2295,2290,23687
|
|
20230609,115300,27337096845,2290,2295,2295,2290,6000
|
|
20230609,115200,27323344815,2295,2295,2295,2290,23287
|
|
20230609,115100,27269922160,2295,2295,2300,2295,11395
|
|
20230609,115000,27243770205,2295,2300,2300,2295,5979
|
|
20230609,114900,27230028755,2300,2295,2300,2295,11105
|
|
20230609,114800,27204536410,2295,2300,2300,2295,8592
|
|
20230609,114700,27184817250,2300,2300,2300,2290,13489
|
|
20230609,114600,27153865325,2300,2295,2300,2290,14209
|
|
20230609,114500,27121256735,2300,2295,2300,2290,11535
|
|
20230609,114400,27094785880,2290,2300,2300,2290,19075
|
|
20230609,114300,27051048870,2300,2295,2300,2295,14162
|
|
20230609,114200,27018534510,2295,2295,2295,2290,24802
|
|
20230609,114100,26961689135,2295,2300,2300,2290,28465
|
|
20230609,114000,26896347400,2295,2295,2305,2295,22699
|
|
20230609,113900,26844194010,2290,2305,2305,2290,82160
|
|
20230609,113800,26655398180,2305,2305,2310,2300,29599
|
|
20230609,113700,26587189155,2305,2305,2310,2300,19964
|
|
20230609,113600,26541181590,2310,2310,2310,2305,6902
|
|
20230609,113500,26525259540,2310,2305,2310,2305,9769
|
|
20230609,113400,26502735365,2300,2310,2315,2300,41459
|
|
20230609,113300,26407073325,2310,2315,2315,2310,47807
|
|
20230609,113200,26296574675,2310,2310,2315,2310,25796
|
|
20230609,113100,26236927675,2310,2300,2315,2300,68197
|
|
20230609,113000,26079344135,2300,2300,2310,2295,84957
|
|
20230609,112900,25883587535,2300,2300,2305,2295,59999
|
|
20230609,112800,25745557830,2300,2290,2300,2290,70033
|
|
20230609,112700,25584735065,2295,2290,2295,2290,33912
|
|
20230609,112600,25507044920,2290,2290,2295,2290,78964
|
|
20230609,112500,25326204650,2290,2295,2295,2290,97550
|
|
20230609,112400,25102753455,2290,2290,2295,2290,26638
|
|
20230609,112300,25041724270,2295,2300,2305,2295,76463
|
|
20230609,112200,24866115270,2305,2300,2305,2300,32370
|
|
20230609,112100,24791634650,2300,2305,2305,2300,31170
|
|
20230609,112000,24719865200,2305,2305,2310,2300,25040
|
|
20230609,111900,24662178435,2305,2310,2310,2305,38004
|
|
20230609,111800,24574557795,2305,2305,2310,2305,10309
|
|
20230609,111700,24550781830,2310,2315,2315,2305,67131
|
|
20230609,111600,24395697485,2315,2310,2315,2310,11744
|
|
20230609,111500,24368532820,2310,2310,2315,2305,69226
|
|
20230609,111400,24208646715,2310,2300,2310,2300,60966
|
|
20230609,111300,24068249540,2300,2305,2305,2300,59775
|
|
20230609,111200,23930753250,2300,2305,2310,2300,29817
|
|
20230609,111100,23862019670,2310,2310,2315,2305,49876
|
|
20230609,111000,23746834920,2310,2315,2315,2310,37182
|
|
20230609,110900,23660901195,2315,2310,2315,2310,51542
|
|
20230609,110800,23541787480,2315,2305,2315,2305,82557
|
|
20230609,110700,23351157450,2310,2300,2310,2300,48776
|
|
20230609,110600,23238682635,2305,2295,2305,2295,63204
|
|
20230609,110500,23093226825,2300,2305,2310,2295,146386
|
|
20230609,110400,22756561975,2305,2310,2315,2305,92699
|
|
20230609,110300,22542524625,2310,2320,2320,2310,130970
|
|
20230609,110200,22239382850,2315,2320,2320,2315,149210
|
|
20230609,110100,21893561875,2315,2295,2320,2295,148417
|
|
20230609,110000,21550806870,2295,2315,2325,2280,331586
|
|
20230609,105900,20785438935,2320,2320,2325,2315,253916
|
|
20230609,105800,20196836705,2320,2315,2325,2310,442582
|
|
20230609,105700,19170320955,2315,2290,2315,2290,591755
|
|
20230609,105600,17808350645,2295,2290,2295,2285,36226
|
|
20230609,105500,17725398115,2290,2290,2295,2285,60988
|
|
20230609,105400,17585773685,2290,2295,2295,2285,49706
|
|
20230609,105300,17471889680,2295,2290,2295,2285,87320
|
|
20230609,105200,17271850880,2285,2285,2290,2280,117666
|
|
20230609,105100,17002605835,2285,2270,2285,2270,64920
|
|
20230609,105000,16854652270,2275,2270,2275,2270,12336
|
|
20230609,104900,16826623240,2270,2270,2275,2270,14035
|
|
20230609,104800,16794761025,2275,2275,2275,2270,25620
|
|
20230609,104700,16736526405,2275,2270,2275,2270,29201
|
|
20230609,104600,16670144390,2270,2275,2280,2250,180171
|
|
20230609,104500,16262319270,2280,2285,2290,2275,88571
|
|
20230609,104400,16060137315,2290,2290,2290,2285,41254
|
|
20230609,104300,15965730230,2290,2285,2290,2280,40450
|
|
20230609,104200,15873220375,2285,2285,2290,2280,58180
|
|
20230609,104100,15740236045,2285,2290,2290,2280,97315
|
|
20230609,104000,15517749995,2290,2285,2290,2280,83087
|
|
20230609,103900,15327889780,2285,2280,2285,2275,30345
|
|
20230609,103800,15258626640,2280,2275,2280,2270,40899
|
|
20230609,103700,15165477435,2280,2275,2280,2275,39108
|
|
20230609,103600,15076409420,2275,2265,2275,2265,23897
|
|
20230609,103500,15022157580,2265,2260,2265,2260,23153
|
|
20230609,103400,14969733920,2265,2260,2265,2260,12387
|
|
20230609,103300,14941732870,2260,2265,2265,2255,53104
|
|
20230609,103200,14821781270,2265,2270,2275,2260,32371
|
|
20230609,103100,14748387550,2275,2270,2275,2265,26162
|
|
20230609,103000,14688999825,2270,2270,2270,2265,28074
|
|
20230609,102900,14625330060,2265,2265,2270,2265,24587
|
|
20230609,102800,14569552345,2265,2270,2275,2260,65751
|
|
20230609,102700,14420371870,2275,2280,2280,2270,49423
|
|
20230609,102600,14307793155,2280,2280,2285,2275,39269
|
|
20230609,102500,14218270125,2280,2290,2295,2275,112497
|
|
20230609,102400,13961285825,2290,2285,2290,2280,96386
|
|
20230609,102300,13740770075,2285,2275,2285,2275,112279
|
|
20230609,102200,13484849355,2275,2275,2280,2270,86751
|
|
20230609,102100,13287429515,2275,2280,2280,2255,111525
|
|
20230609,102000,13034465915,2280,2285,2290,2275,211021
|
|
20230609,101900,12552655590,2285,2275,2295,2270,518350
|
|
20230609,101800,11367465875,2275,2270,2275,2265,123358
|
|
20230609,101700,11087188460,2275,2250,2275,2250,277423
|
|
20230609,101600,10458873250,2250,2250,2250,2245,75023
|
|
20230609,101500,10290095650,2245,2245,2250,2240,34595
|
|
20230609,101400,10212452650,2245,2245,2245,2240,14394
|
|
20230609,101300,10180200460,2245,2240,2245,2235,7778
|
|
20230609,101200,10162777460,2240,2240,2240,2235,6955
|
|
20230609,101100,10147198285,2240,2240,2245,2235,23722
|
|
20230609,101000,10094097055,2240,2240,2245,2240,14560
|
|
20230609,100900,10061481665,2240,2240,2245,2240,9461
|
|
20230609,100800,10040259000,2245,2245,2250,2240,63968
|
|
20230609,100700,9896639135,2245,2250,2250,2245,16562
|
|
20230609,100600,9859434700,2245,2250,2250,2245,13761
|
|
20230609,100500,9828484755,2250,2240,2250,2240,62419
|
|
20230609,100400,9688364355,2240,2235,2245,2235,14884
|
|
20230609,100300,9655018585,2240,2240,2240,2235,20611
|
|
20230609,100200,9608860520,2235,2235,2240,2235,10393
|
|
20230609,100100,9585611470,2235,2240,2245,2235,45295
|
|
20230609,100000,9484163620,2240,2240,2245,2240,12243
|
|
20230609,095900,9456733685,2245,2245,2245,2240,21393
|
|
20230609,095800,9408735560,2245,2235,2245,2235,57865
|
|
20230609,095700,9279116375,2235,2235,2240,2230,22918
|
|
20230609,095600,9227898805,2235,2230,2235,2225,26120
|
|
20230609,095500,9169614680,2235,2225,2235,2225,19841
|
|
20230609,095400,9125359860,2230,2225,2230,2225,46647
|
|
20230609,095300,9021379775,2225,2230,2230,2225,6624
|
|
20230609,095200,9006633610,2230,2230,2230,2225,36588
|
|
20230609,095100,8925216890,2225,2225,2230,2225,24729
|
|
20230609,095000,8870169485,2225,2230,2230,2225,15378
|
|
20230609,094900,8835949880,2230,2225,2230,2225,25293
|
|
20230609,094800,8779661925,2230,2230,2230,2225,35832
|
|
20230609,094700,8699833915,2225,2225,2230,2225,36538
|
|
20230609,094600,8618470690,2225,2225,2230,2225,11297
|
|
20230609,094500,8593319455,2230,2225,2230,2225,31376
|
|
20230609,094400,8523446770,2225,2230,2235,2225,34936
|
|
20230609,094300,8445568930,2230,2230,2235,2230,34234
|
|
20230609,094200,8369227105,2235,2235,2235,2230,8750
|
|
20230609,094100,8349701925,2235,2235,2240,2230,32718
|
|
20230609,094000,8276572595,2235,2230,2240,2230,60105
|
|
20230609,093900,8142271145,2235,2240,2240,2235,47127
|
|
20230609,093800,8036908915,2240,2235,2240,2235,16616
|
|
20230609,093700,7999718460,2235,2230,2235,2230,40568
|
|
20230609,093600,7909140885,2235,2235,2240,2230,27558
|
|
20230609,093500,7847586600,2235,2240,2240,2235,24863
|
|
20230609,093400,7792003855,2240,2245,2245,2235,77307
|
|
20230609,093300,7618805575,2240,2240,2245,2235,52630
|
|
20230609,093200,7500816120,2240,2235,2240,2225,47032
|
|
20230609,093100,7395909135,2230,2220,2235,2215,75832
|
|
20230609,093000,7227316425,2220,2225,2230,2215,116554
|
|
20230609,092900,6968616395,2220,2230,2235,2220,168999
|
|
20230609,092800,6592681560,2230,2235,2240,2230,52192
|
|
20230609,092700,6476217875,2235,2235,2240,2230,22261
|
|
20230609,092600,6426473845,2240,2240,2245,2240,20342
|
|
20230609,092500,6380899205,2240,2245,2250,2240,22369
|
|
20230609,092400,6330698095,2245,2250,2250,2245,49335
|
|
20230609,092300,6219850020,2250,2245,2255,2245,38398
|
|
20230609,092200,6133459880,2245,2250,2250,2245,24604
|
|
20230609,092100,6078158295,2245,2250,2255,2245,47251
|
|
20230609,092000,5971871150,2250,2245,2250,2240,103229
|
|
20230609,091900,5740216615,2245,2245,2250,2245,85497
|
|
20230609,091800,5548093960,2245,2245,2250,2245,110756
|
|
20230609,091700,5299056530,2250,2245,2250,2240,68290
|
|
20230609,091600,5145602700,2245,2235,2245,2230,60188
|
|
20230609,091500,5010713655,2235,2220,2235,2220,54820
|
|
20230609,091400,4888501015,2220,2210,2225,2210,56867
|
|
20230609,091300,4762407385,2215,2215,2220,2210,121769
|
|
20230609,091200,4492940155,2215,2220,2225,2210,138317
|
|
20230609,091100,4186494785,2220,2225,2230,2220,116787
|
|
20230609,091000,3926832810,2225,2235,2235,2225,210155
|
|
20230609,090900,3458114915,2235,2245,2245,2235,72802
|
|
20230609,090800,3295338405,2240,2245,2245,2235,70502
|
|
20230609,090700,3137347565,2240,2245,2250,2240,118074
|
|
20230609,090600,2872557625,2240,2250,2250,2240,74337
|
|
20230609,090500,2705789675,2250,2260,2270,2250,207567
|
|
20230609,090400,2237073825,2260,2250,2275,2245,202511
|
|
20230609,090300,1779220815,2245,2235,2250,2230,195796
|
|
20230609,090200,1340728845,2240,2255,2260,2235,180175
|
|
20230609,090100,936121650,2260,2270,2270,2255,148619
|
|
20230609,090000,599674515,2270,2270,2275,2250,264417
|