709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,204600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,204500,211305025705,2925,2925,2925,2925,0
|
|
20230616,204400,211305025705,2925,2925,2925,2925,0
|
|
20230616,204300,211305025705,2925,2925,2925,2925,0
|
|
20230616,204200,211305025705,2925,2925,2925,2925,0
|
|
20230616,204100,211305025705,2925,2925,2925,2925,0
|
|
20230616,204000,211305025705,2925,2925,2925,2925,0
|
|
20230616,203900,211305025705,2925,2925,2925,2925,0
|
|
20230616,203800,211305025705,2925,2925,2925,2925,0
|
|
20230616,203700,211305025705,2925,2925,2925,2925,0
|
|
20230616,203600,211305025705,2925,2925,2925,2925,0
|
|
20230616,203500,211305025705,2925,2925,2925,2925,0
|
|
20230616,203400,211305025705,2925,2925,2925,2925,0
|
|
20230616,203300,211305025705,2925,2925,2925,2925,0
|
|
20230616,203200,211305025705,2925,2925,2925,2925,0
|
|
20230616,203100,211305025705,2925,2925,2925,2925,0
|
|
20230616,203000,211305025705,2925,2925,2925,2925,0
|
|
20230616,202900,211305025705,2925,2925,2925,2925,0
|
|
20230616,202800,211305025705,2925,2925,2925,2925,0
|
|
20230616,202700,211305025705,2925,2925,2925,2925,0
|
|
20230616,202600,211305025705,2925,2925,2925,2925,0
|
|
20230616,202500,211305025705,2925,2925,2925,2925,0
|
|
20230616,202400,211305025705,2925,2925,2925,2925,0
|
|
20230616,202300,211305025705,2925,2925,2925,2925,0
|
|
20230616,202200,211305025705,2925,2925,2925,2925,0
|
|
20230616,202100,211305025705,2925,2925,2925,2925,0
|
|
20230616,202000,211305025705,2925,2925,2925,2925,0
|
|
20230616,201900,211305025705,2925,2925,2925,2925,0
|
|
20230616,201800,211305025705,2925,2925,2925,2925,0
|
|
20230616,201700,211305025705,2925,2925,2925,2925,0
|
|
20230616,201600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,201500,211305025705,2925,2925,2925,2925,0
|
|
20230616,201400,211305025705,2925,2925,2925,2925,0
|
|
20230616,201300,211305025705,2925,2925,2925,2925,0
|
|
20230616,201200,211305025705,2925,2925,2925,2925,0
|
|
20230616,201100,211305025705,2925,2925,2925,2925,0
|
|
20230616,201000,211305025705,2925,2925,2925,2925,0
|
|
20230616,200900,211305025705,2925,2925,2925,2925,0
|
|
20230616,200800,211305025705,2925,2925,2925,2925,0
|
|
20230616,200700,211305025705,2925,2925,2925,2925,0
|
|
20230616,200600,211305025705,2925,2925,2925,2925,0
|
|
20230616,200500,211305025705,2925,2925,2925,2925,0
|
|
20230616,200400,211305025705,2925,2925,2925,2925,0
|
|
20230616,200300,211305025705,2925,2925,2925,2925,0
|
|
20230616,200200,211305025705,2925,2925,2925,2925,0
|
|
20230616,200100,211305025705,2925,2925,2925,2925,0
|
|
20230616,200000,211305025705,2925,2925,2925,2925,0
|
|
20230616,195900,211305025705,2925,2925,2925,2925,0
|
|
20230616,195800,211305025705,2925,2925,2925,2925,0
|
|
20230616,195700,211305025705,2925,2925,2925,2925,0
|
|
20230616,195600,211305025705,2925,2925,2925,2925,0
|
|
20230616,195500,211305025705,2925,2925,2925,2925,0
|
|
20230616,195400,211305025705,2925,2925,2925,2925,0
|
|
20230616,195300,211305025705,2925,2925,2925,2925,0
|
|
20230616,195200,211305025705,2925,2925,2925,2925,0
|
|
20230616,195100,211305025705,2925,2925,2925,2925,0
|
|
20230616,195000,211305025705,2925,2925,2925,2925,0
|
|
20230616,194900,211305025705,2925,2925,2925,2925,0
|
|
20230616,194800,211305025705,2925,2925,2925,2925,0
|
|
20230616,194700,211305025705,2925,2925,2925,2925,0
|
|
20230616,194600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,194500,211305025705,2925,2925,2925,2925,0
|
|
20230616,194400,211305025705,2925,2925,2925,2925,0
|
|
20230616,194300,211305025705,2925,2925,2925,2925,0
|
|
20230616,194200,211305025705,2925,2925,2925,2925,0
|
|
20230616,194100,211305025705,2925,2925,2925,2925,0
|
|
20230616,194000,211305025705,2925,2925,2925,2925,0
|
|
20230616,193900,211305025705,2925,2925,2925,2925,0
|
|
20230616,193800,211305025705,2925,2925,2925,2925,0
|
|
20230616,193700,211305025705,2925,2925,2925,2925,0
|
|
20230616,193600,211305025705,2925,2925,2925,2925,0
|
|
20230616,193500,211305025705,2925,2925,2925,2925,0
|
|
20230616,193400,211305025705,2925,2925,2925,2925,0
|
|
20230616,193300,211305025705,2925,2925,2925,2925,0
|
|
20230616,193200,211305025705,2925,2925,2925,2925,0
|
|
20230616,193100,211305025705,2925,2925,2925,2925,0
|
|
20230616,193000,211305025705,2925,2925,2925,2925,0
|
|
20230616,192900,211305025705,2925,2925,2925,2925,0
|
|
20230616,192800,211305025705,2925,2925,2925,2925,0
|
|
20230616,192700,211305025705,2925,2925,2925,2925,0
|
|
20230616,192600,211305025705,2925,2925,2925,2925,0
|
|
20230616,192500,211305025705,2925,2925,2925,2925,0
|
|
20230616,192400,211305025705,2925,2925,2925,2925,0
|
|
20230616,192300,211305025705,2925,2925,2925,2925,0
|
|
20230616,192200,211305025705,2925,2925,2925,2925,0
|
|
20230616,192100,211305025705,2925,2925,2925,2925,0
|
|
20230616,192000,211305025705,2925,2925,2925,2925,0
|
|
20230616,191900,211305025705,2925,2925,2925,2925,0
|
|
20230616,191800,211305025705,2925,2925,2925,2925,0
|
|
20230616,191700,211305025705,2925,2925,2925,2925,0
|
|
20230616,191600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,191500,211305025705,2925,2925,2925,2925,0
|
|
20230616,191400,211305025705,2925,2925,2925,2925,0
|
|
20230616,191300,211305025705,2925,2925,2925,2925,0
|
|
20230616,191200,211305025705,2925,2925,2925,2925,0
|
|
20230616,191100,211305025705,2925,2925,2925,2925,0
|
|
20230616,191000,211305025705,2925,2925,2925,2925,0
|
|
20230616,190900,211305025705,2925,2925,2925,2925,0
|
|
20230616,190800,211305025705,2925,2925,2925,2925,0
|
|
20230616,190700,211305025705,2925,2925,2925,2925,0
|
|
20230616,190600,211305025705,2925,2925,2925,2925,0
|
|
20230616,190500,211305025705,2925,2925,2925,2925,0
|
|
20230616,190400,211305025705,2925,2925,2925,2925,0
|
|
20230616,190300,211305025705,2925,2925,2925,2925,0
|
|
20230616,190200,211305025705,2925,2925,2925,2925,0
|
|
20230616,190100,211305025705,2925,2925,2925,2925,0
|
|
20230616,190000,211305025705,2925,2925,2925,2925,0
|
|
20230616,185900,211305025705,2925,2925,2925,2925,0
|
|
20230616,185800,211305025705,2925,2925,2925,2925,0
|
|
20230616,185700,211305025705,2925,2925,2925,2925,0
|
|
20230616,185600,211305025705,2925,2925,2925,2925,0
|
|
20230616,185500,211305025705,2925,2925,2925,2925,0
|
|
20230616,185400,211305025705,2925,2925,2925,2925,0
|
|
20230616,185300,211305025705,2925,2925,2925,2925,0
|
|
20230616,185200,211305025705,2925,2925,2925,2925,0
|
|
20230616,185100,211305025705,2925,2925,2925,2925,0
|
|
20230616,185000,211305025705,2925,2925,2925,2925,0
|
|
20230616,184900,211305025705,2925,2925,2925,2925,0
|
|
20230616,184800,211305025705,2925,2925,2925,2925,0
|
|
20230616,184700,211305025705,2925,2925,2925,2925,0
|
|
20230616,184600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,184500,211305025705,2925,2925,2925,2925,0
|
|
20230616,184400,211305025705,2925,2925,2925,2925,0
|
|
20230616,184300,211305025705,2925,2925,2925,2925,0
|
|
20230616,184200,211305025705,2925,2925,2925,2925,0
|
|
20230616,184100,211305025705,2925,2925,2925,2925,0
|
|
20230616,184000,211305025705,2925,2925,2925,2925,0
|
|
20230616,183900,211305025705,2925,2925,2925,2925,0
|
|
20230616,183800,211305025705,2925,2925,2925,2925,0
|
|
20230616,183700,211305025705,2925,2925,2925,2925,0
|
|
20230616,183600,211305025705,2925,2925,2925,2925,0
|
|
20230616,183500,211305025705,2925,2925,2925,2925,0
|
|
20230616,183400,211305025705,2925,2925,2925,2925,0
|
|
20230616,183300,211305025705,2925,2925,2925,2925,0
|
|
20230616,183200,211305025705,2925,2925,2925,2925,0
|
|
20230616,183100,211305025705,2925,2925,2925,2925,0
|
|
20230616,183000,211305025705,2925,2925,2925,2925,0
|
|
20230616,182900,211305025705,2925,2925,2925,2925,0
|
|
20230616,182800,211305025705,2925,2925,2925,2925,0
|
|
20230616,182700,211305025705,2925,2925,2925,2925,0
|
|
20230616,182600,211305025705,2925,2925,2925,2925,0
|
|
20230616,182500,211305025705,2925,2925,2925,2925,0
|
|
20230616,182400,211305025705,2925,2925,2925,2925,0
|
|
20230616,182300,211305025705,2925,2925,2925,2925,0
|
|
20230616,182200,211305025705,2925,2925,2925,2925,0
|
|
20230616,182100,211305025705,2925,2925,2925,2925,0
|
|
20230616,182000,211305025705,2925,2925,2925,2925,0
|
|
20230616,181900,211305025705,2925,2925,2925,2925,0
|
|
20230616,181800,211305025705,2925,2925,2925,2925,0
|
|
20230616,181700,211305025705,2925,2925,2925,2925,0
|
|
20230616,181600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,181500,211305025705,2925,2925,2925,2925,0
|
|
20230616,181400,211305025705,2925,2925,2925,2925,0
|
|
20230616,181300,211305025705,2925,2925,2925,2925,0
|
|
20230616,181200,211305025705,2925,2925,2925,2925,0
|
|
20230616,181100,211305025705,2925,2925,2925,2925,0
|
|
20230616,181000,211305025705,2925,2925,2925,2925,0
|
|
20230616,180900,211305025705,2925,2925,2925,2925,0
|
|
20230616,180800,211305025705,2925,2925,2925,2925,0
|
|
20230616,180700,211305025705,2925,2925,2925,2925,0
|
|
20230616,180600,211305025705,2925,2925,2925,2925,0
|
|
20230616,180500,211305025705,2925,2925,2925,2925,0
|
|
20230616,180400,211305025705,2925,2925,2925,2925,0
|
|
20230616,180300,211305025705,2925,2925,2925,2925,0
|
|
20230616,180200,211305025705,2925,2925,2925,2925,0
|
|
20230616,180100,211305025705,2925,2925,2925,2925,0
|
|
20230616,180000,211305025705,2925,2925,2925,2925,0
|
|
20230616,175900,211305025705,2925,2925,2925,2925,0
|
|
20230616,175800,211305025705,2925,2925,2925,2925,0
|
|
20230616,175700,211305025705,2925,2925,2925,2925,0
|
|
20230616,175600,211305025705,2925,2925,2925,2925,0
|
|
20230616,175500,211305025705,2925,2925,2925,2925,0
|
|
20230616,175400,211305025705,2925,2925,2925,2925,0
|
|
20230616,175300,211305025705,2925,2925,2925,2925,0
|
|
20230616,175200,211305025705,2925,2925,2925,2925,0
|
|
20230616,175100,211305025705,2925,2925,2925,2925,0
|
|
20230616,175000,211305025705,2925,2925,2925,2925,0
|
|
20230616,174900,211305025705,2925,2925,2925,2925,0
|
|
20230616,174800,211305025705,2925,2925,2925,2925,0
|
|
20230616,174700,211305025705,2925,2925,2925,2925,0
|
|
20230616,174600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,174500,211305025705,2925,2925,2925,2925,0
|
|
20230616,174400,211305025705,2925,2925,2925,2925,0
|
|
20230616,174300,211305025705,2925,2925,2925,2925,0
|
|
20230616,174200,211305025705,2925,2925,2925,2925,0
|
|
20230616,174100,211305025705,2925,2925,2925,2925,0
|
|
20230616,174000,211305025705,2925,2925,2925,2925,0
|
|
20230616,173900,211305025705,2925,2925,2925,2925,0
|
|
20230616,173800,211305025705,2925,2925,2925,2925,0
|
|
20230616,173700,211305025705,2925,2925,2925,2925,0
|
|
20230616,173600,211305025705,2925,2925,2925,2925,0
|
|
20230616,173500,211305025705,2925,2925,2925,2925,0
|
|
20230616,173400,211305025705,2925,2925,2925,2925,0
|
|
20230616,173300,211305025705,2925,2925,2925,2925,0
|
|
20230616,173200,211305025705,2925,2925,2925,2925,0
|
|
20230616,173100,211305025705,2925,2925,2925,2925,0
|
|
20230616,173000,211305025705,2925,2925,2925,2925,0
|
|
20230616,172900,211305025705,2925,2925,2925,2925,0
|
|
20230616,172800,211305025705,2925,2925,2925,2925,0
|
|
20230616,172700,211305025705,2925,2925,2925,2925,0
|
|
20230616,172600,211305025705,2925,2925,2925,2925,0
|
|
20230616,172500,211305025705,2925,2925,2925,2925,0
|
|
20230616,172400,211305025705,2925,2925,2925,2925,0
|
|
20230616,172300,211305025705,2925,2925,2925,2925,0
|
|
20230616,172200,211305025705,2925,2925,2925,2925,0
|
|
20230616,172100,211305025705,2925,2925,2925,2925,0
|
|
20230616,172000,211305025705,2925,2925,2925,2925,0
|
|
20230616,171900,211305025705,2925,2925,2925,2925,0
|
|
20230616,171800,211305025705,2925,2925,2925,2925,0
|
|
20230616,171700,211305025705,2925,2925,2925,2925,0
|
|
20230616,171600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,171500,211305025705,2925,2925,2925,2925,0
|
|
20230616,171400,211305025705,2925,2925,2925,2925,0
|
|
20230616,171300,211305025705,2925,2925,2925,2925,0
|
|
20230616,171200,211305025705,2925,2925,2925,2925,0
|
|
20230616,171100,211305025705,2925,2925,2925,2925,0
|
|
20230616,171000,211305025705,2925,2925,2925,2925,0
|
|
20230616,170900,211305025705,2925,2925,2925,2925,0
|
|
20230616,170800,211305025705,2925,2925,2925,2925,0
|
|
20230616,170700,211305025705,2925,2925,2925,2925,0
|
|
20230616,170600,211305025705,2925,2925,2925,2925,0
|
|
20230616,170500,211305025705,2925,2925,2925,2925,0
|
|
20230616,170400,211305025705,2925,2925,2925,2925,0
|
|
20230616,170300,211305025705,2925,2925,2925,2925,0
|
|
20230616,170200,211305025705,2925,2925,2925,2925,0
|
|
20230616,170100,211305025705,2925,2925,2925,2925,0
|
|
20230616,170000,211305025705,2925,2925,2925,2925,0
|
|
20230616,165900,211305025705,2925,2925,2925,2925,0
|
|
20230616,165800,211305025705,2925,2925,2925,2925,0
|
|
20230616,165700,211305025705,2925,2925,2925,2925,0
|
|
20230616,165600,211305025705,2925,2925,2925,2925,0
|
|
20230616,165500,211305025705,2925,2925,2925,2925,0
|
|
20230616,165400,211305025705,2925,2925,2925,2925,0
|
|
20230616,165300,211305025705,2925,2925,2925,2925,0
|
|
20230616,165200,211305025705,2925,2925,2925,2925,0
|
|
20230616,165100,211305025705,2925,2925,2925,2925,0
|
|
20230616,165000,211305025705,2925,2925,2925,2925,0
|
|
20230616,164900,211305025705,2925,2925,2925,2925,0
|
|
20230616,164800,211305025705,2925,2925,2925,2925,0
|
|
20230616,164700,211305025705,2925,2925,2925,2925,0
|
|
20230616,164600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,164500,211305025705,2925,2925,2925,2925,0
|
|
20230616,164400,211305025705,2925,2925,2925,2925,0
|
|
20230616,164300,211305025705,2925,2925,2925,2925,0
|
|
20230616,164200,211305025705,2925,2925,2925,2925,0
|
|
20230616,164100,211305025705,2925,2925,2925,2925,0
|
|
20230616,164000,211305025705,2925,2925,2925,2925,0
|
|
20230616,163900,211305025705,2925,2925,2925,2925,0
|
|
20230616,163800,211305025705,2925,2925,2925,2925,0
|
|
20230616,163700,211305025705,2925,2925,2925,2925,0
|
|
20230616,163600,211305025705,2925,2925,2925,2925,0
|
|
20230616,163500,211305025705,2925,2925,2925,2925,0
|
|
20230616,163400,211305025705,2925,2925,2925,2925,0
|
|
20230616,163300,211305025705,2925,2925,2925,2925,0
|
|
20230616,163200,211305025705,2925,2925,2925,2925,0
|
|
20230616,163100,211305025705,2925,2925,2925,2925,0
|
|
20230616,163000,211305025705,2925,2925,2925,2925,0
|
|
20230616,162900,211305025705,2925,2925,2925,2925,0
|
|
20230616,162800,211305025705,2925,2925,2925,2925,0
|
|
20230616,162700,211305025705,2925,2925,2925,2925,0
|
|
20230616,162600,211305025705,2925,2925,2925,2925,0
|
|
20230616,162500,211305025705,2925,2925,2925,2925,0
|
|
20230616,162400,211305025705,2925,2925,2925,2925,0
|
|
20230616,162300,211305025705,2925,2925,2925,2925,0
|
|
20230616,162200,211305025705,2925,2925,2925,2925,0
|
|
20230616,162100,211305025705,2925,2925,2925,2925,0
|
|
20230616,162000,211305025705,2925,2925,2925,2925,0
|
|
20230616,161900,211305025705,2925,2925,2925,2925,0
|
|
20230616,161800,211305025705,2925,2925,2925,2925,0
|
|
20230616,161700,211305025705,2925,2925,2925,2925,0
|
|
20230616,161600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,161500,211305025705,2925,2925,2925,2925,0
|
|
20230616,161400,211305025705,2925,2925,2925,2925,0
|
|
20230616,161300,211305025705,2925,2925,2925,2925,0
|
|
20230616,161200,211305025705,2925,2925,2925,2925,0
|
|
20230616,161100,211305025705,2925,2925,2925,2925,0
|
|
20230616,161000,211305025705,2925,2925,2925,2925,0
|
|
20230616,160900,211305025705,2925,2925,2925,2925,0
|
|
20230616,160800,211305025705,2925,2925,2925,2925,0
|
|
20230616,160700,211305025705,2925,2925,2925,2925,0
|
|
20230616,160600,211305025705,2925,2925,2925,2925,0
|
|
20230616,160500,211305025705,2925,2925,2925,2925,0
|
|
20230616,160400,211305025705,2925,2925,2925,2925,0
|
|
20230616,160300,211305025705,2925,2925,2925,2925,0
|
|
20230616,160200,211305025705,2925,2925,2925,2925,0
|
|
20230616,160100,211305025705,2925,2925,2925,2925,0
|
|
20230616,160000,211305025705,2925,2925,2925,2925,0
|
|
20230616,155900,211305025705,2925,2925,2925,2925,0
|
|
20230616,155800,211305025705,2925,2925,2925,2925,0
|
|
20230616,155700,211305025705,2925,2925,2925,2925,0
|
|
20230616,155600,211305025705,2925,2925,2925,2925,0
|
|
20230616,155500,211305025705,2925,2925,2925,2925,0
|
|
20230616,155400,211305025705,2925,2925,2925,2925,0
|
|
20230616,155300,211305025705,2925,2925,2925,2925,0
|
|
20230616,155200,211305025705,2925,2925,2925,2925,0
|
|
20230616,155100,211305025705,2925,2925,2925,2925,0
|
|
20230616,155000,211305025705,2925,2925,2925,2925,0
|
|
20230616,154900,211305025705,2925,2925,2925,2925,0
|
|
20230616,154800,211305025705,2925,2925,2925,2925,0
|
|
20230616,154700,211305025705,2925,2925,2925,2925,0
|
|
20230616,154600,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,154500,211305025705,2925,2925,2925,2925,0
|
|
20230616,154400,211305025705,2925,2925,2925,2925,0
|
|
20230616,154300,211305025705,2925,2925,2925,2925,0
|
|
20230616,154200,211305025705,2925,2925,2925,2925,0
|
|
20230616,154100,211305025705,2925,2925,2925,2925,0
|
|
20230616,154000,211305025705,2925,2925,2925,2925,0
|
|
20230616,153900,211305025705,2925,2925,2925,2925,0
|
|
20230616,153800,211305025705,2925,2925,2925,2925,0
|
|
20230616,153700,211305025705,2925,2925,2925,2925,0
|
|
20230616,153600,211305025705,2925,2925,2925,2925,0
|
|
20230616,153500,211305025705,2925,2925,2925,2925,0
|
|
20230616,153400,211305025705,2925,2925,2925,2925,0
|
|
20230616,153300,211305025705,2925,2925,2925,2925,0
|
|
20230616,153200,211305025705,2925,2925,2925,2925,0
|
|
20230616,153100,211305025705,2925,2925,2925,2925,0
|
|
20230616,153000,211305025705,2925,2925,2925,2925,1465370
|
|
20230616,152900,207018818455,2910,2910,2910,2910,0
|
|
20230616,152800,207018818455,2910,2910,2910,2910,0
|
|
20230616,152700,207018818455,2910,2910,2910,2910,0
|
|
20230616,152600,207018818455,2910,2910,2910,2910,0
|
|
20230616,152500,207018818455,2910,2910,2910,2910,0
|
|
20230616,152400,207018818455,2910,2910,2910,2910,0
|
|
20230616,152300,207018818455,2910,2910,2910,2910,0
|
|
20230616,152200,207018818455,2910,2910,2910,2910,0
|
|
20230616,152100,207018818455,2910,2910,2910,2910,0
|
|
20230616,152000,207018818455,2910,2910,2910,2910,0
|
|
20230616,151900,207018818455,2910,2905,2915,2900,380260
|
|
20230616,151800,205912750120,2905,2895,2910,2890,511376
|
|
20230616,151700,204429218930,2895,2890,2895,2890,101823
|
|
20230616,151600,204134806955,2895,2890,2895,2885,117045
|
|
20230616,151500,203796548625,2885,2890,2890,2885,60651
|
|
20230616,151400,203621475420,2890,2890,2890,2885,65315
|
|
20230616,151300,203432799740,2890,2885,2890,2880,74457
|
|
20230616,151200,203217902455,2885,2885,2885,2880,77394
|
|
20230616,151100,202994745655,2885,2895,2895,2880,200761
|
|
20230616,151000,202414978105,2895,2890,2895,2885,73185
|
|
20230616,150900,202203493650,2890,2890,2890,2885,56303
|
|
20230616,150800,202040877585,2890,2890,2890,2885,49490
|
|
20230616,150700,201898007235,2890,2890,2890,2885,67562
|
|
20230616,150600,201702958245,2890,2895,2895,2885,76213
|
|
20230616,150500,201482759480,2895,2890,2895,2885,76269
|
|
20230616,150400,201262306090,2890,2885,2890,2880,153996
|
|
20230616,150300,200817795290,2880,2890,2890,2880,130506
|
|
20230616,150200,200441291235,2890,2890,2895,2885,84464
|
|
20230616,150100,200197197335,2890,2890,2895,2885,71415
|
|
20230616,150000,199990855050,2890,2895,2895,2885,68737
|
|
20230616,145900,199792179410,2890,2890,2895,2890,53994
|
|
20230616,145800,199636004055,2895,2905,2905,2885,139485
|
|
20230616,145700,199231993580,2900,2890,2905,2890,117002
|
|
20230616,145600,198892888080,2890,2900,2900,2885,100846
|
|
20230616,145500,198601120900,2900,2895,2900,2890,79550
|
|
20230616,145400,198370561000,2895,2890,2895,2880,89467
|
|
20230616,145300,198111959665,2890,2885,2900,2875,104936
|
|
20230616,145200,197809013515,2885,2900,2905,2875,542599
|
|
20230616,145100,196241579035,2905,2900,2910,2895,123163
|
|
20230616,145000,195884122705,2905,2905,2910,2895,219105
|
|
20230616,144900,195248654470,2905,2915,2915,2905,92151
|
|
20230616,144800,194980437170,2915,2920,2920,2910,164024
|
|
20230616,144700,194502379530,2920,2925,2930,2905,329594
|
|
20230616,144600,193540180450,2925,2895,2925,2895,828711
|
|
20230616,144500,191125723525,2900,2900,2905,2895,119276
|
|
20230616,144400,190779779010,2905,2905,2910,2900,166010
|
|
20230616,144300,190297785465,2905,2910,2915,2905,70667
|
|
20230616,144200,190092162235,2910,2910,2915,2905,135043
|
|
20230616,144100,189699145085,2915,2910,2915,2900,245841
|
|
20230616,144000,188984188010,2910,2920,2920,2910,227052
|
|
20230616,143900,188322069755,2915,2920,2930,2905,582038
|
|
20230616,143800,186621960390,2920,2910,2925,2905,571076
|
|
20230616,143700,184956527630,2910,2900,2910,2895,127877
|
|
20230616,143600,184585036165,2895,2900,2905,2895,137719
|
|
20230616,143500,184185901120,2900,2900,2915,2885,632557
|
|
20230616,143400,182349953435,2900,2890,2900,2880,247328
|
|
20230616,143300,181634830165,2885,2885,2890,2880,57646
|
|
20230616,143200,181468436780,2890,2890,2895,2880,90192
|
|
20230616,143100,181207783025,2885,2885,2890,2875,108592
|
|
20230616,143000,180894675885,2890,2895,2895,2885,72585
|
|
20230616,142900,180684951335,2895,2890,2895,2885,76409
|
|
20230616,142800,180464070155,2890,2890,2895,2885,84816
|
|
20230616,142700,180218895035,2890,2885,2895,2885,124869
|
|
20230616,142600,179858054570,2890,2880,2890,2880,53630
|
|
20230616,142500,179703311220,2885,2890,2890,2880,55845
|
|
20230616,142400,179542126405,2885,2880,2890,2870,46440
|
|
20230616,142300,179408261525,2885,2890,2895,2860,116462
|
|
20230616,142200,179071965835,2890,2850,2900,2850,220984
|
|
20230616,142100,178434646685,2850,2865,2865,2850,135559
|
|
20230616,142000,178047292635,2865,2860,2865,2855,36278
|
|
20230616,141900,177943502875,2860,2890,2900,2840,250173
|
|
20230616,141800,177225019765,2890,2860,2890,2855,162575
|
|
20230616,141700,176757694095,2855,2860,2865,2855,51012
|
|
20230616,141600,176611831250,2855,2860,2865,2855,30780
|
|
20230616,141500,176523773715,2860,2855,2865,2850,73879
|
|
20230616,141400,176312816410,2855,2855,2855,2845,142377
|
|
20230616,141300,175907153660,2855,2850,2855,2840,212775
|
|
20230616,141200,175301060845,2855,2865,2870,2850,94263
|
|
20230616,141100,175031675985,2865,2855,2870,2855,72027
|
|
20230616,141000,174825560900,2855,2860,2865,2850,126999
|
|
20230616,140900,174462932935,2860,2865,2870,2860,65476
|
|
20230616,140800,174275477995,2865,2880,2880,2860,184924
|
|
20230616,140700,173744836695,2875,2880,2885,2875,64416
|
|
20230616,140600,173559347245,2880,2885,2900,2875,176605
|
|
20230616,140500,173049264290,2885,2875,2890,2870,111701
|
|
20230616,140400,172727721730,2875,2875,2880,2870,80398
|
|
20230616,140300,172496518410,2875,2870,2880,2860,175600
|
|
20230616,140200,171992986080,2870,2870,2875,2865,95953
|
|
20230616,140100,171717553935,2870,2885,2885,2865,365945
|
|
20230616,140000,170666048685,2885,2890,2895,2880,130963
|
|
20230616,135900,170288071990,2890,2890,2910,2885,576139
|
|
20230616,135800,168619020040,2890,2885,2895,2880,113904
|
|
20230616,135700,168290071495,2885,2890,2895,2880,187192
|
|
20230616,135600,167749654540,2890,2895,2900,2890,102431
|
|
20230616,135500,167453085835,2895,2880,2900,2880,206215
|
|
20230616,135400,166857705990,2880,2890,2895,2880,202514
|
|
20230616,135300,166273156735,2885,2900,2900,2880,276415
|
|
20230616,135200,165474193560,2895,2905,2905,2895,193280
|
|
20230616,135100,164913676565,2905,2895,2905,2895,199070
|
|
20230616,135000,164336364015,2895,2885,2900,2880,261741
|
|
20230616,134900,163579996990,2885,2910,2915,2880,626952
|
|
20230616,134800,161763322350,2910,2915,2930,2905,1056194
|
|
20230616,134700,158680704090,2910,2895,2915,2890,500045
|
|
20230616,134600,157227783405,2890,2895,2900,2880,312587
|
|
20230616,134500,156324421570,2895,2905,2905,2875,497973
|
|
20230616,134400,154885951620,2910,2865,2915,2865,1471595
|
|
20230616,134300,150624621325,2870,2865,2870,2860,70606
|
|
20230616,134200,150422246710,2865,2870,2875,2860,92942
|
|
20230616,134100,150155395275,2870,2865,2870,2860,114727
|
|
20230616,134000,149826478005,2860,2865,2865,2855,71197
|
|
20230616,133900,149622621670,2860,2865,2870,2840,197182
|
|
20230616,133800,149059111030,2870,2870,2870,2860,99661
|
|
20230616,133700,148773721165,2865,2875,2875,2865,160747
|
|
20230616,133600,148312255830,2870,2875,2885,2855,408141
|
|
20230616,133500,147139079400,2875,2875,2880,2860,340099
|
|
20230616,133400,146162510445,2875,2840,2875,2840,567879
|
|
20230616,133300,144537562905,2840,2840,2845,2840,28921
|
|
20230616,133200,144455354015,2840,2840,2840,2835,17062
|
|
20230616,133100,144406926830,2840,2835,2840,2835,29367
|
|
20230616,133000,144323565355,2840,2835,2840,2835,4785
|
|
20230616,132900,144309996510,2835,2840,2840,2835,47494
|
|
20230616,132800,144175328055,2835,2845,2845,2835,37276
|
|
20230616,132700,144069457385,2845,2845,2850,2840,86892
|
|
20230616,132600,143822070535,2845,2835,2845,2835,76286
|
|
20230616,132500,143605410690,2835,2840,2840,2835,18255
|
|
20230616,132400,143553650120,2835,2830,2840,2830,33519
|
|
20230616,132300,143458706365,2835,2830,2835,2830,16951
|
|
20230616,132200,143410731645,2830,2835,2835,2830,26531
|
|
20230616,132100,143335637300,2830,2840,2840,2830,18306
|
|
20230616,132000,143283732085,2835,2835,2840,2835,52183
|
|
20230616,131900,143135727935,2835,2840,2840,2835,23532
|
|
20230616,131800,143069003180,2835,2845,2845,2830,104572
|
|
20230616,131700,142772141185,2845,2840,2845,2840,48784
|
|
20230616,131600,142633421515,2840,2840,2845,2835,58784
|
|
20230616,131500,142466438745,2840,2850,2850,2830,89723
|
|
20230616,131400,142211589785,2845,2840,2850,2840,374458
|
|
20230616,131300,141146893810,2840,2835,2840,2830,40690
|
|
20230616,131200,141031531255,2830,2830,2835,2825,28290
|
|
20230616,131100,140951458475,2830,2835,2835,2825,43255
|
|
20230616,131000,140828913070,2835,2830,2840,2830,92507
|
|
20230616,130900,140566643570,2835,2830,2835,2825,48203
|
|
20230616,130800,140430230030,2830,2830,2830,2825,7715
|
|
20230616,130700,140408425400,2825,2820,2830,2820,44131
|
|
20230616,130600,140283756080,2825,2820,2825,2820,9188
|
|
20230616,130500,140257839635,2820,2825,2830,2820,53307
|
|
20230616,130400,140107399165,2830,2825,2830,2820,9751
|
|
20230616,130300,140079855175,2825,2825,2830,2820,23008
|
|
20230616,130200,140014818295,2830,2830,2830,2825,19581
|
|
20230616,130100,139959425665,2830,2835,2835,2825,74295
|
|
20230616,130000,139749074680,2835,2830,2840,2825,89931
|
|
20230616,125900,139494136740,2825,2825,2830,2820,50941
|
|
20230616,125800,139350164520,2825,2825,2840,2825,164726
|
|
20230616,125700,138883644260,2830,2820,2830,2820,70285
|
|
20230616,125600,138685225560,2820,2815,2820,2815,4518
|
|
20230616,125500,138672506635,2815,2820,2820,2815,4061
|
|
20230616,125400,138661068605,2820,2810,2820,2810,18757
|
|
20230616,125300,138608296920,2815,2815,2815,2805,64298
|
|
20230616,125200,138427544790,2815,2810,2815,2810,22574
|
|
20230616,125100,138364039900,2815,2810,2815,2810,22869
|
|
20230616,125000,138299771640,2810,2810,2815,2810,29692
|
|
20230616,124900,138216335970,2810,2815,2815,2810,9379
|
|
20230616,124800,138189946180,2810,2815,2820,2810,7742
|
|
20230616,124700,138168154950,2815,2820,2820,2815,24673
|
|
20230616,124600,138098699060,2815,2815,2820,2815,13090
|
|
20230616,124500,138061843960,2815,2815,2815,2810,16549
|
|
20230616,124400,138015265945,2815,2815,2820,2810,17856
|
|
20230616,124300,137965007180,2820,2820,2820,2815,26983
|
|
20230616,124200,137889049215,2815,2815,2820,2815,23501
|
|
20230616,124100,137822890770,2815,2815,2820,2815,10099
|
|
20230616,124000,137794458010,2815,2815,2820,2810,12961
|
|
20230616,123900,137757975300,2815,2815,2815,2810,7282
|
|
20230616,123800,137737493675,2815,2815,2815,2810,15223
|
|
20230616,123700,137694700830,2815,2815,2820,2810,21211
|
|
20230616,123600,137635041570,2815,2810,2815,2810,27044
|
|
20230616,123500,137559033830,2810,2820,2820,2810,65987
|
|
20230616,123400,137373352365,2820,2830,2830,2815,66149
|
|
20230616,123300,137186635530,2830,2825,2830,2820,29677
|
|
20230616,123200,137102787155,2825,2815,2830,2815,20959
|
|
20230616,123100,137043609415,2820,2820,2825,2815,20488
|
|
20230616,123000,136985854630,2815,2820,2825,2815,33168
|
|
20230616,122900,136892374215,2820,2825,2830,2815,43335
|
|
20230616,122800,136770116760,2825,2820,2840,2815,186938
|
|
20230616,122700,136241855285,2820,2820,2820,2815,7998
|
|
20230616,122600,136219318520,2820,2820,2820,2815,6910
|
|
20230616,122500,136199863340,2820,2820,2820,2815,8148
|
|
20230616,122400,136176923380,2820,2820,2820,2815,5661
|
|
20230616,122300,136160984020,2815,2815,2820,2815,11617
|
|
20230616,122200,136128247035,2815,2820,2820,2815,11034
|
|
20230616,122100,136097157875,2815,2820,2820,2815,10648
|
|
20230616,122000,136067153955,2820,2815,2820,2815,10820
|
|
20230616,121900,136036685115,2820,2820,2825,2815,20892
|
|
20230616,121800,135977770580,2820,2815,2820,2815,21543
|
|
20230616,121700,135917038320,2815,2810,2815,2810,14525
|
|
20230616,121600,135876176925,2810,2805,2810,2800,26327
|
|
20230616,121500,135802328000,2805,2810,2815,2805,37682
|
|
20230616,121400,135696579685,2815,2825,2825,2815,38292
|
|
20230616,121300,135588565800,2825,2805,2825,2800,97826
|
|
20230616,121200,135313595195,2805,2810,2810,2805,8224
|
|
20230616,121100,135290520530,2810,2810,2815,2810,51650
|
|
20230616,121000,135145380145,2810,2815,2815,2810,13155
|
|
20230616,120900,135108386925,2815,2815,2815,2810,22441
|
|
20230616,120800,135045327115,2815,2815,2815,2810,12344
|
|
20230616,120700,135010620725,2815,2810,2815,2810,13450
|
|
20230616,120600,134972816115,2815,2815,2815,2810,14659
|
|
20230616,120500,134931575025,2815,2810,2815,2810,9241
|
|
20230616,120400,134905578360,2810,2810,2815,2810,15653
|
|
20230616,120300,134861549285,2810,2815,2815,2810,14264
|
|
20230616,120200,134821441760,2815,2815,2820,2815,16175
|
|
20230616,120100,134775908630,2815,2810,2820,2810,20427
|
|
20230616,120000,134718403015,2810,2810,2820,2810,31944
|
|
20230616,115900,134628504625,2810,2810,2815,2810,25395
|
|
20230616,115800,134557115470,2810,2810,2815,2810,2219
|
|
20230616,115700,134550877140,2815,2820,2820,2810,6346
|
|
20230616,115600,134533020845,2820,2820,2820,2810,12816
|
|
20230616,115500,134496948670,2815,2815,2820,2815,31714
|
|
20230616,115400,134407570555,2820,2805,2820,2805,78586
|
|
20230616,115300,134186770065,2805,2800,2810,2800,42734
|
|
20230616,115200,134067025410,2800,2810,2815,2800,66424
|
|
20230616,115100,133880652150,2815,2820,2820,2810,16307
|
|
20230616,115000,133834741480,2820,2820,2820,2810,19646
|
|
20230616,114900,133779440100,2820,2815,2820,2810,24343
|
|
20230616,114800,133710924710,2815,2810,2815,2805,16417
|
|
20230616,114700,133664787515,2805,2805,2810,2805,25429
|
|
20230616,114600,133593447520,2810,2815,2820,2805,59432
|
|
20230616,114500,133426586460,2815,2815,2815,2810,18821
|
|
20230616,114400,133373671275,2815,2815,2820,2810,22609
|
|
20230616,114300,133310039120,2815,2815,2820,2810,12718
|
|
20230616,114200,133274275770,2810,2820,2825,2810,49091
|
|
20230616,114100,133135852100,2820,2820,2835,2810,52803
|
|
20230616,114000,132987024805,2820,2840,2840,2810,151176
|
|
20230616,113900,132560382395,2840,2830,2855,2830,408679
|
|
20230616,113800,131398529780,2830,2820,2835,2820,85042
|
|
20230616,113700,131157982645,2820,2825,2825,2815,37421
|
|
20230616,113600,131052447465,2825,2825,2825,2820,16633
|
|
20230616,113500,131005496805,2825,2820,2825,2815,39247
|
|
20230616,113400,130894697940,2820,2820,2820,2810,39169
|
|
20230616,113300,130784457890,2815,2810,2820,2810,15353
|
|
20230616,113200,130741231815,2810,2815,2815,2810,15248
|
|
20230616,113100,130698349245,2810,2820,2820,2810,45906
|
|
20230616,113000,130569183835,2825,2830,2830,2815,100458
|
|
20230616,112900,130285345520,2830,2820,2830,2810,156358
|
|
20230616,112800,129844045210,2820,2815,2820,2810,44019
|
|
20230616,112700,129720136370,2815,2810,2815,2805,38238
|
|
20230616,112600,129612621825,2810,2810,2815,2805,47393
|
|
20230616,112500,129479462775,2815,2800,2815,2800,84741
|
|
20230616,112400,129241607955,2800,2800,2805,2800,19630
|
|
20230616,112300,129186640095,2800,2795,2805,2795,20324
|
|
20230616,112200,129129733095,2800,2800,2805,2795,28421
|
|
20230616,112100,129050160195,2800,2790,2805,2785,76046
|
|
20230616,112000,128837444340,2795,2800,2800,2790,35920
|
|
20230616,111900,128737015305,2800,2795,2800,2790,46243
|
|
20230616,111800,128607704920,2795,2785,2795,2770,268935
|
|
20230616,111700,127860619595,2780,2790,2795,2780,150726
|
|
20230616,111600,127441089045,2790,2795,2800,2790,80032
|
|
20230616,111500,127217715185,2800,2800,2805,2795,46304
|
|
20230616,111400,127088243230,2800,2805,2805,2795,22871
|
|
20230616,111300,127024215470,2805,2800,2805,2790,54792
|
|
20230616,111200,126870935980,2795,2800,2805,2795,69158
|
|
20230616,111100,126677328685,2805,2805,2805,2800,7785
|
|
20230616,111000,126655501755,2800,2800,2810,2800,55634
|
|
20230616,110900,126499484555,2805,2800,2805,2795,26932
|
|
20230616,110800,126424049455,2795,2790,2805,2790,82698
|
|
20230616,110700,126192828555,2795,2795,2800,2790,57018
|
|
20230616,110600,126033485725,2805,2815,2815,2795,130568
|
|
20230616,110500,125667051840,2810,2805,2815,2805,42318
|
|
20230616,110400,125548167270,2805,2805,2810,2805,14114
|
|
20230616,110300,125508548640,2810,2810,2810,2805,12094
|
|
20230616,110200,125474583005,2800,2805,2810,2800,29874
|
|
20230616,110100,125390851260,2800,2800,2805,2795,47609
|
|
20230616,110000,125257564960,2795,2790,2800,2785,176125
|
|
20230616,105900,124766363355,2790,2800,2800,2790,132526
|
|
20230616,105800,124396156705,2795,2800,2805,2795,112826
|
|
20230616,105700,124080311255,2800,2800,2805,2800,114192
|
|
20230616,105600,123760556855,2800,2805,2810,2800,109069
|
|
20230616,105500,123455051235,2805,2820,2820,2800,123732
|
|
20230616,105400,123107638565,2815,2815,2820,2810,37078
|
|
20230616,105300,123003215380,2815,2810,2820,2810,64477
|
|
20230616,105200,122821793730,2810,2800,2815,2800,72852
|
|
20230616,105100,122617406285,2805,2800,2810,2795,107961
|
|
20230616,105000,122315110310,2795,2805,2810,2790,395995
|
|
20230616,104900,121206436365,2810,2820,2825,2805,179686
|
|
20230616,104800,120701080470,2820,2815,2820,2815,97357
|
|
20230616,104700,120426967820,2815,2840,2840,2815,278969
|
|
20230616,104600,119638910155,2840,2840,2845,2835,45408
|
|
20230616,104500,119510035880,2840,2840,2845,2835,52107
|
|
20230616,104400,119362033420,2840,2840,2845,2835,78004
|
|
20230616,104300,119140565050,2840,2835,2840,2830,58818
|
|
20230616,104200,118973743910,2835,2835,2840,2830,63201
|
|
20230616,104100,118794540165,2835,2825,2835,2825,43374
|
|
20230616,104000,118671733505,2825,2830,2835,2825,59052
|
|
20230616,103900,118504709350,2830,2835,2840,2830,54417
|
|
20230616,103800,118350504355,2835,2840,2840,2835,17366
|
|
20230616,103700,118301221720,2840,2835,2840,2835,31833
|
|
20230616,103600,118210910655,2835,2830,2840,2830,50627
|
|
20230616,103500,118067468665,2830,2830,2835,2825,68849
|
|
20230616,103400,117872700255,2830,2835,2835,2825,98149
|
|
20230616,103300,117595188540,2835,2835,2840,2830,30063
|
|
20230616,103200,117509972750,2835,2840,2845,2830,146198
|
|
20230616,103100,117095376825,2845,2840,2845,2835,77611
|
|
20230616,103000,116874861395,2840,2825,2845,2825,152938
|
|
20230616,102900,116440585850,2830,2825,2835,2825,67475
|
|
20230616,102800,116249815830,2830,2830,2835,2820,96241
|
|
20230616,102700,115977843620,2830,2820,2835,2820,70315
|
|
20230616,102600,115779120240,2825,2830,2830,2820,130741
|
|
20230616,102500,115409943630,2830,2815,2830,2815,73296
|
|
20230616,102400,115202871510,2815,2820,2825,2810,233788
|
|
20230616,102300,114544820035,2825,2830,2835,2820,146001
|
|
20230616,102200,114131947370,2830,2835,2840,2825,72614
|
|
20230616,102100,113926319930,2835,2840,2840,2825,142280
|
|
20230616,102000,113523560270,2840,2845,2850,2835,92020
|
|
20230616,101900,113261840175,2850,2845,2870,2840,140257
|
|
20230616,101800,112862104385,2845,2870,2880,2845,374067
|
|
20230616,101700,111790992140,2870,2840,2880,2840,578844
|
|
20230616,101600,110132772730,2840,2830,2840,2825,128309
|
|
20230616,101500,109769686825,2825,2830,2830,2820,37581
|
|
20230616,101400,109663484015,2825,2835,2835,2820,117515
|
|
20230616,101300,109331104760,2835,2845,2845,2830,106766
|
|
20230616,101200,109028135555,2840,2845,2850,2835,126832
|
|
20230616,101100,108667625700,2845,2840,2850,2835,180897
|
|
20230616,101000,108153220600,2840,2830,2845,2830,237731
|
|
20230616,100900,107478818915,2835,2800,2840,2795,379242
|
|
20230616,100800,106409686465,2800,2800,2805,2785,290622
|
|
20230616,100700,105596473515,2795,2810,2815,2780,514369
|
|
20230616,100600,104157755280,2810,2810,2825,2805,197241
|
|
20230616,100500,103602346410,2805,2815,2815,2805,315668
|
|
20230616,100400,102715945955,2810,2840,2850,2800,714776
|
|
20230616,100300,100701916815,2855,2835,2855,2835,222005
|
|
20230616,100200,100070963250,2840,2845,2850,2835,261128
|
|
20230616,100100,99329394405,2845,2870,2875,2840,287006
|
|
20230616,100000,98508673015,2870,2860,2875,2855,85317
|
|
20230616,095900,98264090110,2855,2855,2865,2850,135941
|
|
20230616,095800,97875755385,2850,2855,2860,2850,152107
|
|
20230616,095700,97441654540,2855,2885,2885,2855,239404
|
|
20230616,095600,96754170065,2880,2865,2890,2865,509848
|
|
20230616,095500,95285962050,2870,2845,2875,2840,269487
|
|
20230616,095400,94516257750,2840,2845,2850,2835,308430
|
|
20230616,095300,93639112475,2840,2860,2865,2840,322039
|
|
20230616,095200,92721186700,2860,2865,2880,2855,188550
|
|
20230616,095100,92180505170,2865,2860,2870,2850,205789
|
|
20230616,095000,91592040690,2860,2870,2880,2855,312495
|
|
20230616,094900,90694515650,2870,2855,2875,2845,275801
|
|
20230616,094800,89906587055,2850,2870,2880,2830,822408
|
|
20230616,094700,87561415055,2870,2865,2900,2860,394906
|
|
20230616,094600,86425109950,2865,2885,2890,2860,888109
|
|
20230616,094500,83873872870,2890,2925,2930,2880,499035
|
|
20230616,094400,82428338075,2930,2895,2930,2880,716638
|
|
20230616,094300,80348996000,2890,2890,2900,2875,381548
|
|
20230616,094200,79247933625,2900,2870,2910,2870,523338
|
|
20230616,094100,77733294190,2880,2910,2920,2870,1160887
|
|
20230616,094000,74376818740,2905,2945,2960,2900,1320735
|
|
20230616,093900,70506326075,2940,2940,2955,2900,1705726
|
|
20230616,093800,65510997540,2940,2900,2950,2890,1988283
|
|
20230616,093700,59689725480,2895,2860,2905,2860,2040678
|
|
20230616,093600,53790740325,2865,2840,2875,2835,725622
|
|
20230616,093500,51715572735,2840,2830,2840,2815,445602
|
|
20230616,093400,50452982140,2830,2865,2875,2810,1125688
|
|
20230616,093300,47248678655,2860,2850,2875,2845,1430782
|
|
20230616,093200,43153253885,2850,2850,2850,2815,1229909
|
|
20230616,093100,39666213355,2845,2780,2850,2770,1972395
|
|
20230616,093000,34107330265,2780,2775,2780,2765,175635
|
|
20230616,092900,33619883765,2780,2755,2785,2755,252408
|
|
20230616,092800,32919525265,2755,2750,2760,2750,104801
|
|
20230616,092700,32630877545,2755,2765,2765,2750,122205
|
|
20230616,092600,32293977245,2765,2765,2780,2760,129751
|
|
20230616,092500,31934795250,2765,2745,2765,2740,207816
|
|
20230616,092400,31363650850,2745,2750,2755,2745,111925
|
|
20230616,092300,31056132140,2750,2765,2765,2745,176441
|
|
20230616,092200,30569787885,2765,2750,2765,2740,258899
|
|
20230616,092100,29858260470,2750,2780,2785,2745,509134
|
|
20230616,092000,28450569065,2775,2760,2780,2760,195671
|
|
20230616,091900,27908325055,2760,2780,2790,2760,306828
|
|
20230616,091800,27056724130,2780,2805,2810,2750,448804
|
|
20230616,091700,25809854535,2810,2790,2825,2770,1015853
|
|
20230616,091600,22958906100,2790,2765,2795,2760,376190
|
|
20230616,091500,21914035645,2770,2760,2780,2735,334407
|
|
20230616,091400,20991569200,2760,2765,2800,2745,612314
|
|
20230616,091300,19296357295,2770,2770,2775,2720,734947
|
|
20230616,091200,17274643875,2770,2780,2825,2720,1049199
|
|
20230616,091100,14371834955,2790,2825,2825,2780,729700
|
|
20230616,091000,12313320295,2830,2830,2830,2830,0
|
|
20230616,090900,12313320295,2830,2765,2830,2765,938372
|
|
20230616,090800,9686374165,2770,2715,2775,2715,861988
|
|
20230616,090700,7315471970,2720,2690,2720,2680,387183
|
|
20230616,090600,6267125365,2680,2695,2725,2680,501442
|
|
20230616,090500,4910130360,2695,2640,2695,2635,418497
|
|
20230616,090400,3792837550,2645,2650,2655,2630,123680
|
|
20230616,090300,3466388625,2655,2620,2660,2605,267066
|
|
20230616,090200,2760149085,2625,2655,2675,2600,333444
|
|
20230616,090100,1879377815,2655,2595,2655,2585,345902
|
|
20230616,090000,971832060,2595,2575,2600,2575,371834
|