792 lines
40 KiB
CSV
792 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,220800,56022929270,2760,2760,2760,2760,0
|
|
20230614,220700,56022929270,2760,2760,2760,2760,0
|
|
20230614,220600,56022929270,2760,2760,2760,2760,0
|
|
20230614,220500,56022929270,2760,2760,2760,2760,0
|
|
20230614,220400,56022929270,2760,2760,2760,2760,0
|
|
20230614,220300,56022929270,2760,2760,2760,2760,0
|
|
20230614,220200,56022929270,2760,2760,2760,2760,0
|
|
20230614,220100,56022929270,2760,2760,2760,2760,0
|
|
20230614,220000,56022929270,2760,2760,2760,2760,0
|
|
20230614,215900,56022929270,2760,2760,2760,2760,0
|
|
20230614,215800,56022929270,2760,2760,2760,2760,0
|
|
20230614,215700,56022929270,2760,2760,2760,2760,0
|
|
20230614,215600,56022929270,2760,2760,2760,2760,0
|
|
20230614,215500,56022929270,2760,2760,2760,2760,0
|
|
20230614,215400,56022929270,2760,2760,2760,2760,0
|
|
20230614,215300,56022929270,2760,2760,2760,2760,0
|
|
20230614,215200,56022929270,2760,2760,2760,2760,0
|
|
20230614,215100,56022929270,2760,2760,2760,2760,0
|
|
20230614,215000,56022929270,2760,2760,2760,2760,0
|
|
20230614,214900,56022929270,2760,2760,2760,2760,0
|
|
20230614,214800,56022929270,2760,2760,2760,2760,0
|
|
20230614,214700,56022929270,2760,2760,2760,2760,0
|
|
20230614,214600,56022929270,2760,2760,2760,2760,0
|
|
20230614,214500,56022929270,2760,2760,2760,2760,0
|
|
20230614,214400,56022929270,2760,2760,2760,2760,0
|
|
20230614,214300,56022929270,2760,2760,2760,2760,0
|
|
20230614,214200,56022929270,2760,2760,2760,2760,0
|
|
20230614,214100,56022929270,2760,2760,2760,2760,0
|
|
20230614,214000,56022929270,2760,2760,2760,2760,0
|
|
20230614,213900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,213800,56022929270,2760,2760,2760,2760,0
|
|
20230614,213700,56022929270,2760,2760,2760,2760,0
|
|
20230614,213600,56022929270,2760,2760,2760,2760,0
|
|
20230614,213500,56022929270,2760,2760,2760,2760,0
|
|
20230614,213400,56022929270,2760,2760,2760,2760,0
|
|
20230614,213300,56022929270,2760,2760,2760,2760,0
|
|
20230614,213200,56022929270,2760,2760,2760,2760,0
|
|
20230614,213100,56022929270,2760,2760,2760,2760,0
|
|
20230614,213000,56022929270,2760,2760,2760,2760,0
|
|
20230614,212900,56022929270,2760,2760,2760,2760,0
|
|
20230614,212800,56022929270,2760,2760,2760,2760,0
|
|
20230614,212700,56022929270,2760,2760,2760,2760,0
|
|
20230614,212600,56022929270,2760,2760,2760,2760,0
|
|
20230614,212500,56022929270,2760,2760,2760,2760,0
|
|
20230614,212400,56022929270,2760,2760,2760,2760,0
|
|
20230614,212300,56022929270,2760,2760,2760,2760,0
|
|
20230614,212200,56022929270,2760,2760,2760,2760,0
|
|
20230614,212100,56022929270,2760,2760,2760,2760,0
|
|
20230614,212000,56022929270,2760,2760,2760,2760,0
|
|
20230614,211900,56022929270,2760,2760,2760,2760,0
|
|
20230614,211800,56022929270,2760,2760,2760,2760,0
|
|
20230614,211700,56022929270,2760,2760,2760,2760,0
|
|
20230614,211600,56022929270,2760,2760,2760,2760,0
|
|
20230614,211500,56022929270,2760,2760,2760,2760,0
|
|
20230614,211400,56022929270,2760,2760,2760,2760,0
|
|
20230614,211300,56022929270,2760,2760,2760,2760,0
|
|
20230614,211200,56022929270,2760,2760,2760,2760,0
|
|
20230614,211100,56022929270,2760,2760,2760,2760,0
|
|
20230614,211000,56022929270,2760,2760,2760,2760,0
|
|
20230614,210900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,210800,56022929270,2760,2760,2760,2760,0
|
|
20230614,210700,56022929270,2760,2760,2760,2760,0
|
|
20230614,210600,56022929270,2760,2760,2760,2760,0
|
|
20230614,210500,56022929270,2760,2760,2760,2760,0
|
|
20230614,210400,56022929270,2760,2760,2760,2760,0
|
|
20230614,210300,56022929270,2760,2760,2760,2760,0
|
|
20230614,210200,56022929270,2760,2760,2760,2760,0
|
|
20230614,210100,56022929270,2760,2760,2760,2760,0
|
|
20230614,210000,56022929270,2760,2760,2760,2760,0
|
|
20230614,205900,56022929270,2760,2760,2760,2760,0
|
|
20230614,205800,56022929270,2760,2760,2760,2760,0
|
|
20230614,205700,56022929270,2760,2760,2760,2760,0
|
|
20230614,205600,56022929270,2760,2760,2760,2760,0
|
|
20230614,205500,56022929270,2760,2760,2760,2760,0
|
|
20230614,205400,56022929270,2760,2760,2760,2760,0
|
|
20230614,205300,56022929270,2760,2760,2760,2760,0
|
|
20230614,205200,56022929270,2760,2760,2760,2760,0
|
|
20230614,205100,56022929270,2760,2760,2760,2760,0
|
|
20230614,205000,56022929270,2760,2760,2760,2760,0
|
|
20230614,204900,56022929270,2760,2760,2760,2760,0
|
|
20230614,204800,56022929270,2760,2760,2760,2760,0
|
|
20230614,204700,56022929270,2760,2760,2760,2760,0
|
|
20230614,204600,56022929270,2760,2760,2760,2760,0
|
|
20230614,204500,56022929270,2760,2760,2760,2760,0
|
|
20230614,204400,56022929270,2760,2760,2760,2760,0
|
|
20230614,204300,56022929270,2760,2760,2760,2760,0
|
|
20230614,204200,56022929270,2760,2760,2760,2760,0
|
|
20230614,204100,56022929270,2760,2760,2760,2760,0
|
|
20230614,204000,56022929270,2760,2760,2760,2760,0
|
|
20230614,203900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,203800,56022929270,2760,2760,2760,2760,0
|
|
20230614,203700,56022929270,2760,2760,2760,2760,0
|
|
20230614,203600,56022929270,2760,2760,2760,2760,0
|
|
20230614,203500,56022929270,2760,2760,2760,2760,0
|
|
20230614,203400,56022929270,2760,2760,2760,2760,0
|
|
20230614,203300,56022929270,2760,2760,2760,2760,0
|
|
20230614,203200,56022929270,2760,2760,2760,2760,0
|
|
20230614,203100,56022929270,2760,2760,2760,2760,0
|
|
20230614,203000,56022929270,2760,2760,2760,2760,0
|
|
20230614,202900,56022929270,2760,2760,2760,2760,0
|
|
20230614,202800,56022929270,2760,2760,2760,2760,0
|
|
20230614,202700,56022929270,2760,2760,2760,2760,0
|
|
20230614,202600,56022929270,2760,2760,2760,2760,0
|
|
20230614,202500,56022929270,2760,2760,2760,2760,0
|
|
20230614,202400,56022929270,2760,2760,2760,2760,0
|
|
20230614,202300,56022929270,2760,2760,2760,2760,0
|
|
20230614,202200,56022929270,2760,2760,2760,2760,0
|
|
20230614,202100,56022929270,2760,2760,2760,2760,0
|
|
20230614,202000,56022929270,2760,2760,2760,2760,0
|
|
20230614,201900,56022929270,2760,2760,2760,2760,0
|
|
20230614,201800,56022929270,2760,2760,2760,2760,0
|
|
20230614,201700,56022929270,2760,2760,2760,2760,0
|
|
20230614,201600,56022929270,2760,2760,2760,2760,0
|
|
20230614,201500,56022929270,2760,2760,2760,2760,0
|
|
20230614,201400,56022929270,2760,2760,2760,2760,0
|
|
20230614,201300,56022929270,2760,2760,2760,2760,0
|
|
20230614,201200,56022929270,2760,2760,2760,2760,0
|
|
20230614,201100,56022929270,2760,2760,2760,2760,0
|
|
20230614,201000,56022929270,2760,2760,2760,2760,0
|
|
20230614,200900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,200800,56022929270,2760,2760,2760,2760,0
|
|
20230614,200700,56022929270,2760,2760,2760,2760,0
|
|
20230614,200600,56022929270,2760,2760,2760,2760,0
|
|
20230614,200500,56022929270,2760,2760,2760,2760,0
|
|
20230614,200400,56022929270,2760,2760,2760,2760,0
|
|
20230614,200300,56022929270,2760,2760,2760,2760,0
|
|
20230614,200200,56022929270,2760,2760,2760,2760,0
|
|
20230614,200100,56022929270,2760,2760,2760,2760,0
|
|
20230614,200000,56022929270,2760,2760,2760,2760,0
|
|
20230614,195900,56022929270,2760,2760,2760,2760,0
|
|
20230614,195800,56022929270,2760,2760,2760,2760,0
|
|
20230614,195700,56022929270,2760,2760,2760,2760,0
|
|
20230614,195600,56022929270,2760,2760,2760,2760,0
|
|
20230614,195500,56022929270,2760,2760,2760,2760,0
|
|
20230614,195400,56022929270,2760,2760,2760,2760,0
|
|
20230614,195300,56022929270,2760,2760,2760,2760,0
|
|
20230614,195200,56022929270,2760,2760,2760,2760,0
|
|
20230614,195100,56022929270,2760,2760,2760,2760,0
|
|
20230614,195000,56022929270,2760,2760,2760,2760,0
|
|
20230614,194900,56022929270,2760,2760,2760,2760,0
|
|
20230614,194800,56022929270,2760,2760,2760,2760,0
|
|
20230614,194700,56022929270,2760,2760,2760,2760,0
|
|
20230614,194600,56022929270,2760,2760,2760,2760,0
|
|
20230614,194500,56022929270,2760,2760,2760,2760,0
|
|
20230614,194400,56022929270,2760,2760,2760,2760,0
|
|
20230614,194300,56022929270,2760,2760,2760,2760,0
|
|
20230614,194200,56022929270,2760,2760,2760,2760,0
|
|
20230614,194100,56022929270,2760,2760,2760,2760,0
|
|
20230614,194000,56022929270,2760,2760,2760,2760,0
|
|
20230614,193900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,193800,56022929270,2760,2760,2760,2760,0
|
|
20230614,193700,56022929270,2760,2760,2760,2760,0
|
|
20230614,193600,56022929270,2760,2760,2760,2760,0
|
|
20230614,193500,56022929270,2760,2760,2760,2760,0
|
|
20230614,193400,56022929270,2760,2760,2760,2760,0
|
|
20230614,193300,56022929270,2760,2760,2760,2760,0
|
|
20230614,193200,56022929270,2760,2760,2760,2760,0
|
|
20230614,193100,56022929270,2760,2760,2760,2760,0
|
|
20230614,193000,56022929270,2760,2760,2760,2760,0
|
|
20230614,192900,56022929270,2760,2760,2760,2760,0
|
|
20230614,192800,56022929270,2760,2760,2760,2760,0
|
|
20230614,192700,56022929270,2760,2760,2760,2760,0
|
|
20230614,192600,56022929270,2760,2760,2760,2760,0
|
|
20230614,192500,56022929270,2760,2760,2760,2760,0
|
|
20230614,192400,56022929270,2760,2760,2760,2760,0
|
|
20230614,192300,56022929270,2760,2760,2760,2760,0
|
|
20230614,192200,56022929270,2760,2760,2760,2760,0
|
|
20230614,192100,56022929270,2760,2760,2760,2760,0
|
|
20230614,192000,56022929270,2760,2760,2760,2760,0
|
|
20230614,191900,56022929270,2760,2760,2760,2760,0
|
|
20230614,191800,56022929270,2760,2760,2760,2760,0
|
|
20230614,191700,56022929270,2760,2760,2760,2760,0
|
|
20230614,191600,56022929270,2760,2760,2760,2760,0
|
|
20230614,191500,56022929270,2760,2760,2760,2760,0
|
|
20230614,191400,56022929270,2760,2760,2760,2760,0
|
|
20230614,191300,56022929270,2760,2760,2760,2760,0
|
|
20230614,191200,56022929270,2760,2760,2760,2760,0
|
|
20230614,191100,56022929270,2760,2760,2760,2760,0
|
|
20230614,191000,56022929270,2760,2760,2760,2760,0
|
|
20230614,190900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,190800,56022929270,2760,2760,2760,2760,0
|
|
20230614,190700,56022929270,2760,2760,2760,2760,0
|
|
20230614,190600,56022929270,2760,2760,2760,2760,0
|
|
20230614,190500,56022929270,2760,2760,2760,2760,0
|
|
20230614,190400,56022929270,2760,2760,2760,2760,0
|
|
20230614,190300,56022929270,2760,2760,2760,2760,0
|
|
20230614,190200,56022929270,2760,2760,2760,2760,0
|
|
20230614,190100,56022929270,2760,2760,2760,2760,0
|
|
20230614,190000,56022929270,2760,2760,2760,2760,0
|
|
20230614,185900,56022929270,2760,2760,2760,2760,0
|
|
20230614,185800,56022929270,2760,2760,2760,2760,0
|
|
20230614,185700,56022929270,2760,2760,2760,2760,0
|
|
20230614,185600,56022929270,2760,2760,2760,2760,0
|
|
20230614,185500,56022929270,2760,2760,2760,2760,0
|
|
20230614,185400,56022929270,2760,2760,2760,2760,0
|
|
20230614,185300,56022929270,2760,2760,2760,2760,0
|
|
20230614,185200,56022929270,2760,2760,2760,2760,0
|
|
20230614,185100,56022929270,2760,2760,2760,2760,0
|
|
20230614,185000,56022929270,2760,2760,2760,2760,0
|
|
20230614,184900,56022929270,2760,2760,2760,2760,0
|
|
20230614,184800,56022929270,2760,2760,2760,2760,0
|
|
20230614,184700,56022929270,2760,2760,2760,2760,0
|
|
20230614,184600,56022929270,2760,2760,2760,2760,0
|
|
20230614,184500,56022929270,2760,2760,2760,2760,0
|
|
20230614,184400,56022929270,2760,2760,2760,2760,0
|
|
20230614,184300,56022929270,2760,2760,2760,2760,0
|
|
20230614,184200,56022929270,2760,2760,2760,2760,0
|
|
20230614,184100,56022929270,2760,2760,2760,2760,0
|
|
20230614,184000,56022929270,2760,2760,2760,2760,0
|
|
20230614,183900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,183800,56022929270,2760,2760,2760,2760,0
|
|
20230614,183700,56022929270,2760,2760,2760,2760,0
|
|
20230614,183600,56022929270,2760,2760,2760,2760,0
|
|
20230614,183500,56022929270,2760,2760,2760,2760,0
|
|
20230614,183400,56022929270,2760,2760,2760,2760,0
|
|
20230614,183300,56022929270,2760,2760,2760,2760,0
|
|
20230614,183200,56022929270,2760,2760,2760,2760,0
|
|
20230614,183100,56022929270,2760,2760,2760,2760,0
|
|
20230614,183000,56022929270,2760,2760,2760,2760,0
|
|
20230614,182900,56022929270,2760,2760,2760,2760,0
|
|
20230614,182800,56022929270,2760,2760,2760,2760,0
|
|
20230614,182700,56022929270,2760,2760,2760,2760,0
|
|
20230614,182600,56022929270,2760,2760,2760,2760,0
|
|
20230614,182500,56022929270,2760,2760,2760,2760,0
|
|
20230614,182400,56022929270,2760,2760,2760,2760,0
|
|
20230614,182300,56022929270,2760,2760,2760,2760,0
|
|
20230614,182200,56022929270,2760,2760,2760,2760,0
|
|
20230614,182100,56022929270,2760,2760,2760,2760,0
|
|
20230614,182000,56022929270,2760,2760,2760,2760,0
|
|
20230614,181900,56022929270,2760,2760,2760,2760,0
|
|
20230614,181800,56022929270,2760,2760,2760,2760,0
|
|
20230614,181700,56022929270,2760,2760,2760,2760,0
|
|
20230614,181600,56022929270,2760,2760,2760,2760,0
|
|
20230614,181500,56022929270,2760,2760,2760,2760,0
|
|
20230614,181400,56022929270,2760,2760,2760,2760,0
|
|
20230614,181300,56022929270,2760,2760,2760,2760,0
|
|
20230614,181200,56022929270,2760,2760,2760,2760,0
|
|
20230614,181100,56022929270,2760,2760,2760,2760,0
|
|
20230614,181000,56022929270,2760,2760,2760,2760,0
|
|
20230614,180900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,180800,56022929270,2760,2760,2760,2760,0
|
|
20230614,180700,56022929270,2760,2760,2760,2760,0
|
|
20230614,180600,56022929270,2760,2760,2760,2760,0
|
|
20230614,180500,56022929270,2760,2760,2760,2760,0
|
|
20230614,180400,56022929270,2760,2760,2760,2760,0
|
|
20230614,180300,56022929270,2760,2760,2760,2760,0
|
|
20230614,180200,56022929270,2760,2760,2760,2760,0
|
|
20230614,180100,56022929270,2760,2760,2760,2760,0
|
|
20230614,180000,56022929270,2760,2760,2760,2760,0
|
|
20230614,175900,56022929270,2760,2760,2760,2760,0
|
|
20230614,175800,56022929270,2760,2760,2760,2760,0
|
|
20230614,175700,56022929270,2760,2760,2760,2760,0
|
|
20230614,175600,56022929270,2760,2760,2760,2760,0
|
|
20230614,175500,56022929270,2760,2760,2760,2760,0
|
|
20230614,175400,56022929270,2760,2760,2760,2760,0
|
|
20230614,175300,56022929270,2760,2760,2760,2760,0
|
|
20230614,175200,56022929270,2760,2760,2760,2760,0
|
|
20230614,175100,56022929270,2760,2760,2760,2760,0
|
|
20230614,175000,56022929270,2760,2760,2760,2760,0
|
|
20230614,174900,56022929270,2760,2760,2760,2760,0
|
|
20230614,174800,56022929270,2760,2760,2760,2760,0
|
|
20230614,174700,56022929270,2760,2760,2760,2760,0
|
|
20230614,174600,56022929270,2760,2760,2760,2760,0
|
|
20230614,174500,56022929270,2760,2760,2760,2760,0
|
|
20230614,174400,56022929270,2760,2760,2760,2760,0
|
|
20230614,174300,56022929270,2760,2760,2760,2760,0
|
|
20230614,174200,56022929270,2760,2760,2760,2760,0
|
|
20230614,174100,56022929270,2760,2760,2760,2760,0
|
|
20230614,174000,56022929270,2760,2760,2760,2760,0
|
|
20230614,173900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,173800,56022929270,2760,2760,2760,2760,0
|
|
20230614,173700,56022929270,2760,2760,2760,2760,0
|
|
20230614,173600,56022929270,2760,2760,2760,2760,0
|
|
20230614,173500,56022929270,2760,2760,2760,2760,0
|
|
20230614,173400,56022929270,2760,2760,2760,2760,0
|
|
20230614,173300,56022929270,2760,2760,2760,2760,0
|
|
20230614,173200,56022929270,2760,2760,2760,2760,0
|
|
20230614,173100,56022929270,2760,2760,2760,2760,0
|
|
20230614,173000,56022929270,2760,2760,2760,2760,0
|
|
20230614,172900,56022929270,2760,2760,2760,2760,0
|
|
20230614,172800,56022929270,2760,2760,2760,2760,0
|
|
20230614,172700,56022929270,2760,2760,2760,2760,0
|
|
20230614,172600,56022929270,2760,2760,2760,2760,0
|
|
20230614,172500,56022929270,2760,2760,2760,2760,0
|
|
20230614,172400,56022929270,2760,2760,2760,2760,0
|
|
20230614,172300,56022929270,2760,2760,2760,2760,0
|
|
20230614,172200,56022929270,2760,2760,2760,2760,0
|
|
20230614,172100,56022929270,2760,2760,2760,2760,0
|
|
20230614,172000,56022929270,2760,2760,2760,2760,0
|
|
20230614,171900,56022929270,2760,2760,2760,2760,0
|
|
20230614,171800,56022929270,2760,2760,2760,2760,0
|
|
20230614,171700,56022929270,2760,2760,2760,2760,0
|
|
20230614,171600,56022929270,2760,2760,2760,2760,0
|
|
20230614,171500,56022929270,2760,2760,2760,2760,0
|
|
20230614,171400,56022929270,2760,2760,2760,2760,0
|
|
20230614,171300,56022929270,2760,2760,2760,2760,0
|
|
20230614,171200,56022929270,2760,2760,2760,2760,0
|
|
20230614,171100,56022929270,2760,2760,2760,2760,0
|
|
20230614,171000,56022929270,2760,2760,2760,2760,0
|
|
20230614,170900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,170800,56022929270,2760,2760,2760,2760,0
|
|
20230614,170700,56022929270,2760,2760,2760,2760,0
|
|
20230614,170600,56022929270,2760,2760,2760,2760,0
|
|
20230614,170500,56022929270,2760,2760,2760,2760,0
|
|
20230614,170400,56022929270,2760,2760,2760,2760,0
|
|
20230614,170300,56022929270,2760,2760,2760,2760,0
|
|
20230614,170200,56022929270,2760,2760,2760,2760,0
|
|
20230614,170100,56022929270,2760,2760,2760,2760,0
|
|
20230614,170000,56022929270,2760,2760,2760,2760,0
|
|
20230614,165900,56022929270,2760,2760,2760,2760,0
|
|
20230614,165800,56022929270,2760,2760,2760,2760,0
|
|
20230614,165700,56022929270,2760,2760,2760,2760,0
|
|
20230614,165600,56022929270,2760,2760,2760,2760,0
|
|
20230614,165500,56022929270,2760,2760,2760,2760,0
|
|
20230614,165400,56022929270,2760,2760,2760,2760,0
|
|
20230614,165300,56022929270,2760,2760,2760,2760,0
|
|
20230614,165200,56022929270,2760,2760,2760,2760,0
|
|
20230614,165100,56022929270,2760,2760,2760,2760,0
|
|
20230614,165000,56022929270,2760,2760,2760,2760,0
|
|
20230614,164900,56022929270,2760,2760,2760,2760,0
|
|
20230614,164800,56022929270,2760,2760,2760,2760,0
|
|
20230614,164700,56022929270,2760,2760,2760,2760,0
|
|
20230614,164600,56022929270,2760,2760,2760,2760,0
|
|
20230614,164500,56022929270,2760,2760,2760,2760,0
|
|
20230614,164400,56022929270,2760,2760,2760,2760,0
|
|
20230614,164300,56022929270,2760,2760,2760,2760,0
|
|
20230614,164200,56022929270,2760,2760,2760,2760,0
|
|
20230614,164100,56022929270,2760,2760,2760,2760,0
|
|
20230614,164000,56022929270,2760,2760,2760,2760,0
|
|
20230614,163900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,163800,56022929270,2760,2760,2760,2760,0
|
|
20230614,163700,56022929270,2760,2760,2760,2760,0
|
|
20230614,163600,56022929270,2760,2760,2760,2760,0
|
|
20230614,163500,56022929270,2760,2760,2760,2760,0
|
|
20230614,163400,56022929270,2760,2760,2760,2760,0
|
|
20230614,163300,56022929270,2760,2760,2760,2760,0
|
|
20230614,163200,56022929270,2760,2760,2760,2760,0
|
|
20230614,163100,56022929270,2760,2760,2760,2760,0
|
|
20230614,163000,56022929270,2760,2760,2760,2760,0
|
|
20230614,162900,56022929270,2760,2760,2760,2760,0
|
|
20230614,162800,56022929270,2760,2760,2760,2760,0
|
|
20230614,162700,56022929270,2760,2760,2760,2760,0
|
|
20230614,162600,56022929270,2760,2760,2760,2760,0
|
|
20230614,162500,56022929270,2760,2760,2760,2760,0
|
|
20230614,162400,56022929270,2760,2760,2760,2760,0
|
|
20230614,162300,56022929270,2760,2760,2760,2760,0
|
|
20230614,162200,56022929270,2760,2760,2760,2760,0
|
|
20230614,162100,56022929270,2760,2760,2760,2760,0
|
|
20230614,162000,56022929270,2760,2760,2760,2760,0
|
|
20230614,161900,56022929270,2760,2760,2760,2760,0
|
|
20230614,161800,56022929270,2760,2760,2760,2760,0
|
|
20230614,161700,56022929270,2760,2760,2760,2760,0
|
|
20230614,161600,56022929270,2760,2760,2760,2760,0
|
|
20230614,161500,56022929270,2760,2760,2760,2760,0
|
|
20230614,161400,56022929270,2760,2760,2760,2760,0
|
|
20230614,161300,56022929270,2760,2760,2760,2760,0
|
|
20230614,161200,56022929270,2760,2760,2760,2760,0
|
|
20230614,161100,56022929270,2760,2760,2760,2760,0
|
|
20230614,161000,56022929270,2760,2760,2760,2760,0
|
|
20230614,160900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,160800,56022929270,2760,2760,2760,2760,0
|
|
20230614,160700,56022929270,2760,2760,2760,2760,0
|
|
20230614,160600,56022929270,2760,2760,2760,2760,0
|
|
20230614,160500,56022929270,2760,2760,2760,2760,0
|
|
20230614,160400,56022929270,2760,2760,2760,2760,0
|
|
20230614,160300,56022929270,2760,2760,2760,2760,0
|
|
20230614,160200,56022929270,2760,2760,2760,2760,0
|
|
20230614,160100,56022929270,2760,2760,2760,2760,0
|
|
20230614,160000,56022929270,2760,2760,2760,2760,0
|
|
20230614,155900,56022929270,2760,2760,2760,2760,0
|
|
20230614,155800,56022929270,2760,2760,2760,2760,0
|
|
20230614,155700,56022929270,2760,2760,2760,2760,0
|
|
20230614,155600,56022929270,2760,2760,2760,2760,0
|
|
20230614,155500,56022929270,2760,2760,2760,2760,0
|
|
20230614,155400,56022929270,2760,2760,2760,2760,0
|
|
20230614,155300,56022929270,2760,2760,2760,2760,0
|
|
20230614,155200,56022929270,2760,2760,2760,2760,0
|
|
20230614,155100,56022929270,2760,2760,2760,2760,0
|
|
20230614,155000,56022929270,2760,2760,2760,2760,0
|
|
20230614,154900,56022929270,2760,2760,2760,2760,0
|
|
20230614,154800,56022929270,2760,2760,2760,2760,0
|
|
20230614,154700,56022929270,2760,2760,2760,2760,0
|
|
20230614,154600,56022929270,2760,2760,2760,2760,0
|
|
20230614,154500,56022929270,2760,2760,2760,2760,0
|
|
20230614,154400,56022929270,2760,2760,2760,2760,0
|
|
20230614,154300,56022929270,2760,2760,2760,2760,0
|
|
20230614,154200,56022929270,2760,2760,2760,2760,0
|
|
20230614,154100,56022929270,2760,2760,2760,2760,0
|
|
20230614,154000,56022929270,2760,2760,2760,2760,0
|
|
20230614,153900,56022929270,2760,2760,2760,2760,186224
|
|
20230614,153800,56022929270,2760,2760,2760,2760,0
|
|
20230614,153700,56022929270,2760,2760,2760,2760,0
|
|
20230614,153600,56022929270,2760,2760,2760,2760,0
|
|
20230614,153500,56022929270,2760,2760,2760,2760,0
|
|
20230614,153400,56022929270,2760,2760,2760,2760,0
|
|
20230614,153300,56022929270,2760,2760,2760,2760,0
|
|
20230614,153200,56022929270,2760,2760,2760,2760,0
|
|
20230614,153100,56022929270,2760,2760,2760,2760,0
|
|
20230614,153000,56022929270,2760,2760,2760,2760,186224
|
|
20230614,152900,55508951030,2760,2760,2760,2760,0
|
|
20230614,152800,55508951030,2760,2760,2760,2760,0
|
|
20230614,152700,55508951030,2760,2760,2760,2760,0
|
|
20230614,152600,55508951030,2760,2760,2760,2760,0
|
|
20230614,152500,55508951030,2760,2760,2760,2760,0
|
|
20230614,152400,55508951030,2760,2760,2760,2760,0
|
|
20230614,152300,55508951030,2760,2760,2760,2760,0
|
|
20230614,152200,55508951030,2760,2760,2760,2760,0
|
|
20230614,152100,55508951030,2760,2760,2760,2760,0
|
|
20230614,152000,55508951030,2760,2760,2760,2760,0
|
|
20230614,151900,55508951030,2760,2760,2760,2755,59118
|
|
20230614,151800,55345913240,2760,2765,2765,2755,38994
|
|
20230614,151700,55238293035,2765,2755,2765,2755,84946
|
|
20230614,151600,55003767230,2755,2755,2760,2755,32692
|
|
20230614,151500,54913576370,2760,2745,2760,2745,74312
|
|
20230614,151400,54708899015,2745,2745,2750,2745,12864
|
|
20230614,151300,54673565150,2745,2745,2750,2745,15006
|
|
20230614,151200,54632355070,2750,2750,2750,2745,48682
|
|
20230614,151100,54498666995,2750,2745,2755,2745,25649
|
|
20230614,151000,54428154115,2750,2750,2755,2745,20492
|
|
20230614,150900,54371814470,2750,2750,2755,2745,28821
|
|
20230614,150800,54292508430,2750,2745,2750,2745,39777
|
|
20230614,150700,54183186045,2745,2745,2750,2745,4203
|
|
20230614,150600,54171638675,2745,2745,2750,2745,18282
|
|
20230614,150500,54121452785,2745,2750,2750,2745,44466
|
|
20230614,150400,53999381285,2745,2750,2755,2745,50380
|
|
20230614,150300,53860851300,2755,2755,2755,2750,10838
|
|
20230614,150200,53831011500,2755,2750,2755,2750,16751
|
|
20230614,150100,53784910570,2755,2750,2755,2750,4057
|
|
20230614,150000,53773748190,2750,2755,2760,2750,15075
|
|
20230614,145900,53732221330,2760,2755,2760,2750,15717
|
|
20230614,145800,53688908695,2760,2750,2760,2750,48401
|
|
20230614,145700,53555698590,2750,2750,2755,2750,45829
|
|
20230614,145600,53429581155,2755,2750,2755,2750,8790
|
|
20230614,145500,53405402570,2755,2755,2755,2750,5274
|
|
20230614,145400,53390886150,2755,2755,2760,2750,19907
|
|
20230614,145300,53336035480,2755,2755,2760,2750,36913
|
|
20230614,145200,53234335825,2755,2755,2760,2750,13427
|
|
20230614,145100,53197340575,2755,2755,2760,2755,19277
|
|
20230614,145000,53144225555,2755,2760,2760,2755,14202
|
|
20230614,144900,53105092160,2760,2755,2760,2755,7886
|
|
20230614,144800,53083344435,2755,2755,2760,2755,3659
|
|
20230614,144700,53073262800,2755,2755,2760,2755,27602
|
|
20230614,144600,52997194145,2755,2765,2765,2755,38484
|
|
20230614,144500,52891121735,2765,2755,2765,2755,25058
|
|
20230614,144400,52821984410,2755,2760,2760,2755,21259
|
|
20230614,144300,52763310790,2760,2765,2765,2760,11243
|
|
20230614,144200,52732267365,2765,2770,2770,2765,37822
|
|
20230614,144100,52627661685,2770,2770,2770,2765,21407
|
|
20230614,144000,52568385560,2770,2765,2770,2765,46960
|
|
20230614,143900,52438534200,2765,2770,2770,2765,16457
|
|
20230614,143800,52392962320,2765,2770,2770,2765,13513
|
|
20230614,143700,52355576100,2770,2760,2770,2760,45420
|
|
20230614,143600,52230062410,2760,2755,2760,2755,21849
|
|
20230614,143500,52169786880,2755,2750,2755,2750,14266
|
|
20230614,143400,52130511125,2755,2755,2755,2750,34044
|
|
20230614,143300,52036773295,2750,2755,2755,2750,3927
|
|
20230614,143200,52025968960,2755,2755,2755,2750,8853
|
|
20230614,143100,52001601815,2750,2755,2760,2750,11241
|
|
20230614,143000,51970638315,2755,2750,2760,2750,21604
|
|
20230614,142900,51911160545,2750,2750,2755,2750,15000
|
|
20230614,142800,51869906085,2750,2755,2760,2750,24124
|
|
20230614,142700,51803449735,2755,2755,2755,2755,28624
|
|
20230614,142600,51724590615,2750,2755,2760,2750,21493
|
|
20230614,142500,51665384300,2755,2750,2755,2750,32911
|
|
20230614,142400,51574809930,2750,2755,2755,2750,7962
|
|
20230614,142300,51552892625,2755,2755,2755,2750,12665
|
|
20230614,142200,51518031755,2755,2755,2760,2755,20453
|
|
20230614,142100,51461674720,2755,2760,2760,2755,4458
|
|
20230614,142000,51449380785,2760,2750,2760,2750,20620
|
|
20230614,141900,51392569625,2750,2750,2755,2745,9500
|
|
20230614,141800,51366450805,2750,2750,2755,2745,18285
|
|
20230614,141700,51316165505,2750,2755,2755,2750,23314
|
|
20230614,141600,51252031085,2750,2745,2755,2745,28796
|
|
20230614,141500,51172766110,2745,2740,2750,2740,16827
|
|
20230614,141400,51126629345,2740,2750,2750,2740,24919
|
|
20230614,141300,51058211130,2745,2740,2750,2740,18155
|
|
20230614,141200,51008403475,2740,2740,2740,2735,26504
|
|
20230614,141100,50935808680,2740,2730,2740,2730,42580
|
|
20230614,141000,50819368330,2730,2730,2735,2725,26162
|
|
20230614,140900,50747951545,2730,2725,2730,2720,58264
|
|
20230614,140800,50589168400,2725,2730,2735,2720,62975
|
|
20230614,140700,50417545370,2735,2735,2740,2730,75863
|
|
20230614,140600,50210222455,2735,2735,2740,2735,32469
|
|
20230614,140500,50121374375,2735,2740,2740,2735,71988
|
|
20230614,140400,49924435980,2735,2755,2755,2735,65175
|
|
20230614,140300,49745659580,2750,2760,2765,2750,70546
|
|
20230614,140200,49551283450,2765,2760,2765,2760,15191
|
|
20230614,140100,49509348455,2760,2765,2765,2760,33183
|
|
20230614,140000,49417636420,2765,2765,2770,2760,54761
|
|
20230614,135900,49266227315,2765,2770,2770,2765,14628
|
|
20230614,135800,49225774050,2765,2770,2770,2765,8246
|
|
20230614,135700,49202939025,2765,2765,2775,2760,24511
|
|
20230614,135600,49135154060,2760,2760,2765,2760,21133
|
|
20230614,135500,49076821175,2765,2760,2765,2760,19058
|
|
20230614,135400,49024199525,2760,2760,2765,2760,20835
|
|
20230614,135300,48966634440,2765,2770,2770,2760,25030
|
|
20230614,135200,48897415325,2770,2775,2775,2765,38530
|
|
20230614,135100,48790713310,2775,2775,2780,2770,37620
|
|
20230614,135000,48686294820,2780,2785,2785,2770,56452
|
|
20230614,134900,48529435865,2785,2785,2785,2780,70062
|
|
20230614,134800,48334505860,2780,2780,2785,2780,70471
|
|
20230614,134700,48138331010,2780,2770,2780,2770,65504
|
|
20230614,134600,47956506580,2770,2770,2775,2765,33323
|
|
20230614,134500,47864189330,2775,2760,2775,2755,67661
|
|
20230614,134400,47677143580,2765,2760,2765,2755,25573
|
|
20230614,134300,47606629575,2760,2765,2765,2760,34799
|
|
20230614,134200,47510540210,2765,2765,2770,2760,13911
|
|
20230614,134100,47472076495,2765,2775,2775,2765,20908
|
|
20230614,134000,47414146430,2775,2765,2775,2765,31877
|
|
20230614,133900,47325793970,2765,2770,2775,2765,14826
|
|
20230614,133800,47284725705,2770,2770,2775,2765,25993
|
|
20230614,133700,47212750400,2770,2770,2770,2765,31400
|
|
20230614,133600,47125780935,2770,2770,2770,2765,27409
|
|
20230614,133500,47049919000,2765,2760,2770,2760,50058
|
|
20230614,133400,46911574470,2760,2765,2775,2760,53394
|
|
20230614,133300,46763882930,2765,2780,2780,2750,87173
|
|
20230614,133200,46522888310,2775,2790,2795,2775,93839
|
|
20230614,133100,46261207725,2795,2790,2795,2785,135433
|
|
20230614,133000,45883026170,2795,2785,2795,2780,190147
|
|
20230614,132900,45352654495,2785,2775,2785,2775,136881
|
|
20230614,132800,44972064795,2770,2765,2775,2760,132088
|
|
20230614,132700,44606146550,2765,2750,2765,2750,56744
|
|
20230614,132600,44449673230,2755,2750,2755,2745,36357
|
|
20230614,132500,44349680790,2750,2740,2750,2735,61840
|
|
20230614,132400,44180072085,2740,2735,2740,2735,27570
|
|
20230614,132300,44104550970,2735,2740,2740,2735,7271
|
|
20230614,132200,44084661710,2735,2740,2740,2735,11784
|
|
20230614,132100,44052431430,2740,2725,2740,2725,32033
|
|
20230614,132000,43964865460,2725,2730,2735,2725,40890
|
|
20230614,131900,43853270625,2730,2730,2735,2730,39557
|
|
20230614,131800,43745261260,2730,2730,2735,2730,13325
|
|
20230614,131700,43708862115,2730,2735,2740,2730,29038
|
|
20230614,131600,43629469760,2735,2735,2740,2735,24319
|
|
20230614,131500,43562950295,2740,2735,2740,2730,35451
|
|
20230614,131400,43465939530,2735,2735,2740,2735,68073
|
|
20230614,131300,43279722315,2735,2735,2735,2735,32656
|
|
20230614,131200,43190408155,2740,2735,2740,2735,40637
|
|
20230614,131100,43079174820,2740,2740,2740,2735,16809
|
|
20230614,131000,43033140745,2740,2740,2740,2735,11050
|
|
20230614,130900,43002874145,2740,2740,2740,2735,10426
|
|
20230614,130800,42974313095,2740,2735,2740,2735,8111
|
|
20230614,130700,42952116390,2740,2740,2740,2735,13655
|
|
20230614,130600,42914701730,2740,2740,2745,2740,23190
|
|
20230614,130500,42851153895,2745,2740,2745,2735,19492
|
|
20230614,130400,42797732600,2745,2740,2745,2740,8859
|
|
20230614,130300,42773458880,2740,2745,2745,2740,3189
|
|
20230614,130200,42764706575,2745,2745,2745,2740,16986
|
|
20230614,130100,42718155250,2740,2740,2745,2740,40078
|
|
20230614,130000,42608338595,2740,2745,2745,2740,11771
|
|
20230614,125900,42576034355,2745,2745,2745,2740,22867
|
|
20230614,125800,42513340335,2740,2735,2745,2735,26761
|
|
20230614,125700,42440012560,2735,2735,2740,2735,10936
|
|
20230614,125600,42410089925,2735,2735,2740,2735,24449
|
|
20230614,125500,42343221645,2740,2735,2740,2735,8811
|
|
20230614,125400,42319098480,2740,2735,2740,2735,4964
|
|
20230614,125300,42305515175,2735,2735,2740,2735,9626
|
|
20230614,125200,42279180035,2735,2740,2740,2735,11378
|
|
20230614,125100,42248043445,2740,2740,2745,2740,10781
|
|
20230614,125000,42218482720,2745,2745,2745,2740,23419
|
|
20230614,124900,42154251700,2745,2735,2745,2735,15198
|
|
20230614,124800,42112619710,2735,2735,2740,2730,31997
|
|
20230614,124700,42025171100,2735,2735,2740,2730,28863
|
|
20230614,124600,41946331460,2735,2740,2740,2730,28882
|
|
20230614,124500,41867280950,2740,2740,2745,2740,2405
|
|
20230614,124400,41860687695,2740,2740,2750,2735,27472
|
|
20230614,124300,41785249935,2740,2740,2740,2725,36580
|
|
20230614,124200,41685250145,2740,2745,2750,2730,82566
|
|
20230614,124100,41459168810,2750,2745,2750,2745,4535
|
|
20230614,124000,41446707990,2745,2745,2750,2745,8703
|
|
20230614,123900,41422814235,2750,2745,2755,2745,13623
|
|
20230614,123800,41385348290,2745,2750,2750,2745,20922
|
|
20230614,123700,41327855650,2750,2750,2755,2750,19762
|
|
20230614,123600,41273497265,2755,2755,2755,2750,11979
|
|
20230614,123500,41240525355,2750,2755,2755,2750,24327
|
|
20230614,123400,41173552985,2755,2745,2755,2745,33374
|
|
20230614,123300,41081766060,2745,2745,2750,2745,20525
|
|
20230614,123200,41025403370,2745,2750,2750,2745,35237
|
|
20230614,123100,40928644100,2750,2750,2750,2745,34292
|
|
20230614,123000,40834381865,2750,2745,2750,2740,46359
|
|
20230614,122900,40707107340,2740,2740,2745,2735,39658
|
|
20230614,122800,40598360320,2740,2740,2740,2735,25858
|
|
20230614,122700,40527513425,2735,2725,2740,2725,18963
|
|
20230614,122600,40475699605,2730,2720,2730,2715,24360
|
|
20230614,122500,40409406945,2715,2725,2730,2715,69424
|
|
20230614,122400,40220563565,2730,2725,2730,2720,21212
|
|
20230614,122300,40162780015,2725,2730,2730,2725,28253
|
|
20230614,122200,40085782980,2730,2730,2730,2725,13314
|
|
20230614,122100,40049467770,2725,2735,2735,2725,33373
|
|
20230614,122000,39958388895,2735,2730,2735,2730,17128
|
|
20230614,121900,39911618645,2730,2735,2740,2730,19659
|
|
20230614,121800,39857859230,2735,2735,2740,2735,31678
|
|
20230614,121700,39771203665,2735,2740,2740,2735,11749
|
|
20230614,121600,39739061745,2740,2735,2740,2735,3864
|
|
20230614,121500,39728482685,2735,2735,2740,2735,11642
|
|
20230614,121400,39696616760,2735,2740,2740,2735,6517
|
|
20230614,121300,39678781685,2735,2735,2740,2735,9806
|
|
20230614,121200,39651960930,2735,2735,2740,2735,18502
|
|
20230614,121100,39601356045,2740,2735,2740,2735,5694
|
|
20230614,121000,39585774435,2735,2740,2740,2735,10920
|
|
20230614,120900,39555861215,2740,2735,2740,2735,14863
|
|
20230614,120800,39515180705,2740,2735,2740,2735,12207
|
|
20230614,120700,39481788295,2735,2740,2740,2735,10352
|
|
20230614,120600,39453462900,2740,2735,2740,2735,5513
|
|
20230614,120500,39438378035,2740,2740,2740,2735,4553
|
|
20230614,120400,39425908645,2740,2740,2740,2735,10704
|
|
20230614,120300,39396594225,2740,2735,2740,2730,38365
|
|
20230614,120200,39291709015,2730,2725,2735,2725,6862
|
|
20230614,120100,39272967110,2730,2725,2730,2725,15282
|
|
20230614,120000,39231301975,2725,2730,2730,2720,22658
|
|
20230614,115900,39169534570,2730,2730,2730,2725,7307
|
|
20230614,115800,39149617365,2725,2730,2730,2725,11730
|
|
20230614,115700,39117612250,2730,2725,2730,2725,9157
|
|
20230614,115600,39092653785,2725,2730,2735,2725,21023
|
|
20230614,115500,39035273070,2730,2730,2735,2730,9903
|
|
20230614,115400,39008227790,2725,2725,2730,2720,32775
|
|
20230614,115300,38918788995,2730,2725,2730,2720,21510
|
|
20230614,115200,38860223300,2725,2725,2730,2720,16184
|
|
20230614,115100,38816097845,2725,2715,2725,2715,70386
|
|
20230614,115000,38624847225,2715,2715,2720,2715,18685
|
|
20230614,114900,38574108520,2720,2720,2720,2715,16105
|
|
20230614,114800,38530364305,2715,2715,2720,2715,27284
|
|
20230614,114700,38456272650,2720,2720,2720,2710,70573
|
|
20230614,114600,38264561775,2720,2730,2735,2720,135128
|
|
20230614,114500,37896013090,2730,2735,2735,2730,109750
|
|
20230614,114400,37595867875,2735,2735,2740,2735,15473
|
|
20230614,114300,37553547250,2735,2740,2740,2735,21653
|
|
20230614,114200,37494282695,2735,2740,2740,2735,17697
|
|
20230614,114100,37445879550,2740,2740,2745,2735,17154
|
|
20230614,114000,37398878570,2740,2745,2745,2740,21668
|
|
20230614,113900,37339503975,2745,2745,2745,2740,2646
|
|
20230614,113800,37332251280,2745,2750,2750,2740,20219
|
|
20230614,113700,37276769135,2750,2735,2750,2735,14569
|
|
20230614,113600,37236827590,2740,2735,2740,2735,10711
|
|
20230614,113500,37207493975,2740,2740,2740,2735,24024
|
|
20230614,113400,37141765755,2740,2740,2740,2735,7105
|
|
20230614,113300,37122305495,2740,2735,2745,2735,21375
|
|
20230614,113200,37063728830,2735,2735,2740,2735,7311
|
|
20230614,113100,37043704065,2735,2735,2740,2735,17157
|
|
20230614,113000,36996778605,2740,2735,2740,2735,9129
|
|
20230614,112900,36971791240,2735,2745,2745,2735,16605
|
|
20230614,112800,36926294465,2740,2745,2745,2740,15611
|
|
20230614,112700,36883518035,2745,2740,2745,2740,14882
|
|
20230614,112600,36842674625,2745,2750,2750,2740,13888
|
|
20230614,112500,36804561680,2750,2745,2750,2740,10384
|
|
20230614,112400,36776060385,2745,2745,2750,2740,10672
|
|
20230614,112300,36746770800,2745,2745,2750,2740,43523
|
|
20230614,112200,36627300145,2745,2745,2745,2740,14477
|
|
20230614,112100,36587630710,2745,2740,2745,2740,29637
|
|
20230614,112000,36506423595,2740,2745,2745,2740,11611
|
|
20230614,111900,36474592825,2745,2745,2745,2740,16712
|
|
20230614,111800,36428758870,2745,2745,2745,2740,33103
|
|
20230614,111700,36338032145,2745,2745,2745,2740,17980
|
|
20230614,111600,36288680165,2745,2740,2745,2740,18580
|
|
20230614,111500,36237727745,2740,2740,2745,2740,9529
|
|
20230614,111400,36211616545,2740,2740,2745,2740,17263
|
|
20230614,111300,36164315385,2740,2740,2745,2740,12431
|
|
20230614,111200,36130247210,2740,2740,2745,2740,31052
|
|
20230614,111100,36045139155,2740,2745,2745,2740,6375
|
|
20230614,111000,36027664850,2745,2745,2750,2740,43216
|
|
20230614,110900,35909096455,2745,2750,2750,2745,32811
|
|
20230614,110800,35818952245,2750,2755,2760,2750,15348
|
|
20230614,110700,35776730225,2760,2760,2765,2755,19924
|
|
20230614,110600,35721809870,2760,2765,2765,2755,34047
|
|
20230614,110500,35627835725,2760,2765,2765,2760,9958
|
|
20230614,110400,35600312185,2765,2765,2770,2760,25048
|
|
20230614,110300,35531001880,2770,2765,2770,2760,18230
|
|
20230614,110200,35480613140,2765,2765,2765,2760,14948
|
|
20230614,110100,35439293885,2765,2765,2765,2760,15735
|
|
20230614,110000,35395839120,2760,2765,2765,2755,45085
|
|
20230614,105900,35271435450,2760,2760,2765,2760,11118
|
|
20230614,105800,35240719680,2760,2760,2760,2755,19896
|
|
20230614,105700,35185837775,2760,2765,2765,2760,21303
|
|
20230614,105600,35126981215,2765,2760,2765,2760,16864
|
|
20230614,105500,35080391775,2760,2760,2765,2755,7131
|
|
20230614,105400,35060703075,2760,2760,2760,2750,46737
|
|
20230614,105300,34931815565,2755,2755,2765,2755,42472
|
|
20230614,105200,34814643355,2760,2775,2775,2755,148730
|
|
20230614,105100,34402989570,2770,2750,2775,2750,74697
|
|
20230614,105000,34196310875,2760,2750,2760,2745,66233
|
|
20230614,104900,34014038815,2745,2750,2750,2740,40978
|
|
20230614,104800,33901483075,2745,2740,2750,2740,63603
|
|
20230614,104700,33726901035,2740,2745,2745,2740,18150
|
|
20230614,104600,33677158470,2745,2740,2745,2740,10181
|
|
20230614,104500,33649224240,2740,2740,2745,2740,25495
|
|
20230614,104400,33579367425,2740,2740,2745,2735,15556
|
|
20230614,104300,33536733635,2740,2745,2745,2740,31113
|
|
20230614,104200,33451483435,2740,2745,2745,2740,22728
|
|
20230614,104100,33389198450,2740,2745,2750,2740,25917
|
|
20230614,104000,33318033245,2745,2750,2750,2745,18963
|
|
20230614,103900,33265975520,2750,2745,2750,2745,23441
|
|
20230614,103800,33201542625,2745,2750,2750,2745,4602
|
|
20230614,103700,33188894560,2750,2750,2750,2745,26155
|
|
20230614,103600,33117079505,2745,2750,2755,2745,33397
|
|
20230614,103500,33025343995,2750,2750,2750,2745,35807
|
|
20230614,103400,32926884895,2745,2735,2745,2735,33843
|
|
20230614,103300,32834102990,2740,2740,2740,2735,21732
|
|
20230614,103200,32774594825,2740,2740,2740,2735,11270
|
|
20230614,103100,32743754150,2735,2740,2740,2735,19406
|
|
20230614,103000,32690627915,2740,2740,2745,2735,38543
|
|
20230614,102900,32585077575,2740,2745,2745,2740,17909
|
|
20230614,102800,32535963775,2740,2740,2745,2735,24682
|
|
20230614,102700,32468324355,2735,2740,2745,2735,18177
|
|
20230614,102600,32418556500,2740,2740,2740,2735,50327
|
|
20230614,102500,32280827260,2735,2740,2745,2735,23601
|
|
20230614,102400,32216224690,2745,2740,2745,2740,9594
|
|
20230614,102300,32189920595,2745,2745,2745,2740,10034
|
|
20230614,102200,32162414735,2740,2745,2745,2740,18519
|
|
20230614,102100,32111652150,2740,2740,2740,2735,27000
|
|
20230614,102000,32037709885,2740,2740,2740,2735,15264
|
|
20230614,101900,31995944935,2740,2730,2740,2725,60240
|
|
20230614,101800,31831593045,2725,2725,2730,2725,36745
|
|
20230614,101700,31731328655,2730,2730,2730,2725,41314
|
|
20230614,101600,31618698920,2730,2730,2735,2725,29234
|
|
20230614,101500,31538886285,2730,2725,2735,2725,56291
|
|
20230614,101400,31385324120,2725,2730,2735,2725,57324
|
|
20230614,101300,31228816825,2735,2740,2740,2730,41550
|
|
20230614,101200,31115178570,2735,2740,2745,2730,70479
|
|
20230614,101100,30922303545,2740,2740,2745,2740,33496
|
|
20230614,101000,30830404110,2740,2740,2740,2730,53637
|
|
20230614,100900,30683750210,2745,2765,2765,2740,93241
|
|
20230614,100800,30426998110,2765,2775,2780,2760,162355
|
|
20230614,100700,29976868490,2770,2775,2775,2765,100642
|
|
20230614,100600,29697797555,2770,2760,2770,2755,103968
|
|
20230614,100500,29410352595,2755,2765,2765,2750,186109
|
|
20230614,100400,28897226475,2765,2745,2765,2745,108486
|
|
20230614,100300,28598628675,2745,2730,2750,2725,112035
|
|
20230614,100200,28291857555,2730,2715,2730,2710,55544
|
|
20230614,100100,28141030770,2715,2710,2720,2705,82801
|
|
20230614,100000,27916633995,2705,2705,2710,2705,13155
|
|
20230614,095900,27881046090,2705,2700,2710,2700,53455
|
|
20230614,095800,27736553595,2700,2705,2705,2700,27462
|
|
20230614,095700,27662348515,2705,2700,2705,2700,37520
|
|
20230614,095600,27560965005,2705,2705,2710,2700,50936
|
|
20230614,095500,27423187180,2705,2715,2715,2700,54081
|
|
20230614,095400,27276806320,2710,2720,2730,2710,175321
|
|
20230614,095300,26799491565,2720,2710,2725,2710,137773
|
|
20230614,095200,26424838085,2710,2695,2715,2690,104330
|
|
20230614,095100,26142791495,2695,2680,2695,2680,69714
|
|
20230614,095000,25955421700,2680,2670,2685,2670,109341
|
|
20230614,094900,25662606995,2670,2675,2675,2665,197018
|
|
20230614,094800,25136346020,2675,2670,2680,2670,155573
|
|
20230614,094700,24720234865,2675,2680,2680,2670,128023
|
|
20230614,094600,24377627075,2685,2690,2695,2680,128474
|
|
20230614,094500,24032877355,2690,2700,2700,2690,80559
|
|
20230614,094400,23815892510,2695,2705,2705,2695,104266
|
|
20230614,094300,23534324480,2705,2705,2705,2700,73010
|
|
20230614,094200,23337029465,2705,2705,2715,2700,153189
|
|
20230614,094100,22922709340,2705,2700,2715,2690,105575
|
|
20230614,094000,22637868545,2700,2680,2700,2680,256264
|
|
20230614,093900,21949352905,2680,2700,2705,2680,346228
|
|
20230614,093800,21017319650,2705,2730,2735,2700,331269
|
|
20230614,093700,20117781940,2735,2740,2745,2730,244161
|
|
20230614,093600,19449784400,2740,2745,2750,2740,72439
|
|
20230614,093500,19251186395,2745,2755,2755,2740,78061
|
|
20230614,093400,19036570285,2760,2755,2765,2750,46190
|
|
20230614,093300,18909171185,2750,2740,2755,2740,163124
|
|
20230614,093200,18461367270,2740,2740,2745,2735,264123
|
|
20230614,093100,17737852425,2745,2755,2755,2740,135966
|
|
20230614,093000,17364268410,2755,2760,2765,2750,136269
|
|
20230614,092900,16988767775,2760,2765,2770,2760,97025
|
|
20230614,092800,16720730555,2765,2760,2770,2760,64578
|
|
20230614,092700,16542201185,2765,2770,2775,2760,67065
|
|
20230614,092600,16356855660,2770,2780,2785,2765,84560
|
|
20230614,092500,16122210160,2780,2785,2790,2780,54535
|
|
20230614,092400,15970466390,2785,2785,2790,2780,90544
|
|
20230614,092300,15718291420,2785,2795,2800,2780,104165
|
|
20230614,092200,15427473510,2790,2780,2820,2775,232904
|
|
20230614,092100,14776428320,2775,2760,2780,2760,79811
|
|
20230614,092000,14555098085,2765,2750,2765,2750,144864
|
|
20230614,091900,14155883430,2755,2765,2770,2750,291511
|
|
20230614,091800,13352731165,2765,2775,2775,2760,114771
|
|
20230614,091700,13035144460,2770,2785,2785,2770,113022
|
|
20230614,091600,12721531605,2780,2785,2785,2780,96379
|
|
20230614,091500,12453525135,2780,2790,2790,2780,82593
|
|
20230614,091400,12223533430,2790,2790,2795,2785,65417
|
|
20230614,091300,12041210985,2785,2785,2795,2780,111605
|
|
20230614,091200,11730217110,2785,2815,2815,2780,116933
|
|
20230614,091100,11403454255,2810,2830,2835,2800,297912
|
|
20230614,091000,10563469770,2830,2770,2835,2770,334091
|
|
20230614,090900,9624719360,2775,2760,2775,2755,220294
|
|
20230614,090800,9016089965,2760,2800,2800,2755,253500
|
|
20230614,090700,8312707380,2800,2810,2815,2795,182155
|
|
20230614,090600,7801981615,2810,2810,2815,2805,216370
|
|
20230614,090500,7194121655,2805,2835,2840,2805,630142
|
|
20230614,090400,5412094515,2835,2815,2835,2810,228031
|
|
20230614,090300,4768460385,2815,2800,2815,2795,254232
|
|
20230614,090200,4055413650,2800,2760,2805,2755,287168
|
|
20230614,090100,3258305435,2760,2785,2790,2760,390357
|
|
20230614,090000,2175123090,2790,2790,2810,2770,777661
|