747 lines
37 KiB
CSV
747 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,212400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,212300,3593377970,2245,2245,2245,2245,0
|
|
20230609,212200,3593377970,2245,2245,2245,2245,0
|
|
20230609,212100,3593377970,2245,2245,2245,2245,0
|
|
20230609,212000,3593377970,2245,2245,2245,2245,0
|
|
20230609,211900,3593377970,2245,2245,2245,2245,0
|
|
20230609,211800,3593377970,2245,2245,2245,2245,0
|
|
20230609,211700,3593377970,2245,2245,2245,2245,0
|
|
20230609,211600,3593377970,2245,2245,2245,2245,0
|
|
20230609,211500,3593377970,2245,2245,2245,2245,0
|
|
20230609,211400,3593377970,2245,2245,2245,2245,0
|
|
20230609,211300,3593377970,2245,2245,2245,2245,0
|
|
20230609,211200,3593377970,2245,2245,2245,2245,0
|
|
20230609,211100,3593377970,2245,2245,2245,2245,0
|
|
20230609,211000,3593377970,2245,2245,2245,2245,0
|
|
20230609,210900,3593377970,2245,2245,2245,2245,0
|
|
20230609,210800,3593377970,2245,2245,2245,2245,0
|
|
20230609,210700,3593377970,2245,2245,2245,2245,0
|
|
20230609,210600,3593377970,2245,2245,2245,2245,0
|
|
20230609,210500,3593377970,2245,2245,2245,2245,0
|
|
20230609,210400,3593377970,2245,2245,2245,2245,0
|
|
20230609,210300,3593377970,2245,2245,2245,2245,0
|
|
20230609,210200,3593377970,2245,2245,2245,2245,0
|
|
20230609,210100,3593377970,2245,2245,2245,2245,0
|
|
20230609,210000,3593377970,2245,2245,2245,2245,0
|
|
20230609,205900,3593377970,2245,2245,2245,2245,0
|
|
20230609,205800,3593377970,2245,2245,2245,2245,0
|
|
20230609,205700,3593377970,2245,2245,2245,2245,0
|
|
20230609,205600,3593377970,2245,2245,2245,2245,0
|
|
20230609,205500,3593377970,2245,2245,2245,2245,0
|
|
20230609,205400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,205300,3593377970,2245,2245,2245,2245,0
|
|
20230609,205200,3593377970,2245,2245,2245,2245,0
|
|
20230609,205100,3593377970,2245,2245,2245,2245,0
|
|
20230609,205000,3593377970,2245,2245,2245,2245,0
|
|
20230609,204900,3593377970,2245,2245,2245,2245,0
|
|
20230609,204800,3593377970,2245,2245,2245,2245,0
|
|
20230609,204700,3593377970,2245,2245,2245,2245,0
|
|
20230609,204600,3593377970,2245,2245,2245,2245,0
|
|
20230609,204500,3593377970,2245,2245,2245,2245,0
|
|
20230609,204400,3593377970,2245,2245,2245,2245,0
|
|
20230609,204300,3593377970,2245,2245,2245,2245,0
|
|
20230609,204200,3593377970,2245,2245,2245,2245,0
|
|
20230609,204100,3593377970,2245,2245,2245,2245,0
|
|
20230609,204000,3593377970,2245,2245,2245,2245,0
|
|
20230609,203900,3593377970,2245,2245,2245,2245,0
|
|
20230609,203800,3593377970,2245,2245,2245,2245,0
|
|
20230609,203700,3593377970,2245,2245,2245,2245,0
|
|
20230609,203600,3593377970,2245,2245,2245,2245,0
|
|
20230609,203500,3593377970,2245,2245,2245,2245,0
|
|
20230609,203400,3593377970,2245,2245,2245,2245,0
|
|
20230609,203300,3593377970,2245,2245,2245,2245,0
|
|
20230609,203200,3593377970,2245,2245,2245,2245,0
|
|
20230609,203100,3593377970,2245,2245,2245,2245,0
|
|
20230609,203000,3593377970,2245,2245,2245,2245,0
|
|
20230609,202900,3593377970,2245,2245,2245,2245,0
|
|
20230609,202800,3593377970,2245,2245,2245,2245,0
|
|
20230609,202700,3593377970,2245,2245,2245,2245,0
|
|
20230609,202600,3593377970,2245,2245,2245,2245,0
|
|
20230609,202500,3593377970,2245,2245,2245,2245,0
|
|
20230609,202400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,202300,3593377970,2245,2245,2245,2245,0
|
|
20230609,202200,3593377970,2245,2245,2245,2245,0
|
|
20230609,202100,3593377970,2245,2245,2245,2245,0
|
|
20230609,202000,3593377970,2245,2245,2245,2245,0
|
|
20230609,201900,3593377970,2245,2245,2245,2245,0
|
|
20230609,201800,3593377970,2245,2245,2245,2245,0
|
|
20230609,201700,3593377970,2245,2245,2245,2245,0
|
|
20230609,201600,3593377970,2245,2245,2245,2245,0
|
|
20230609,201500,3593377970,2245,2245,2245,2245,0
|
|
20230609,201400,3593377970,2245,2245,2245,2245,0
|
|
20230609,201300,3593377970,2245,2245,2245,2245,0
|
|
20230609,201200,3593377970,2245,2245,2245,2245,0
|
|
20230609,201100,3593377970,2245,2245,2245,2245,0
|
|
20230609,201000,3593377970,2245,2245,2245,2245,0
|
|
20230609,200900,3593377970,2245,2245,2245,2245,0
|
|
20230609,200800,3593377970,2245,2245,2245,2245,0
|
|
20230609,200700,3593377970,2245,2245,2245,2245,0
|
|
20230609,200600,3593377970,2245,2245,2245,2245,0
|
|
20230609,200500,3593377970,2245,2245,2245,2245,0
|
|
20230609,200400,3593377970,2245,2245,2245,2245,0
|
|
20230609,200300,3593377970,2245,2245,2245,2245,0
|
|
20230609,200200,3593377970,2245,2245,2245,2245,0
|
|
20230609,200100,3593377970,2245,2245,2245,2245,0
|
|
20230609,200000,3593377970,2245,2245,2245,2245,0
|
|
20230609,195900,3593377970,2245,2245,2245,2245,0
|
|
20230609,195800,3593377970,2245,2245,2245,2245,0
|
|
20230609,195700,3593377970,2245,2245,2245,2245,0
|
|
20230609,195600,3593377970,2245,2245,2245,2245,0
|
|
20230609,195500,3593377970,2245,2245,2245,2245,0
|
|
20230609,195400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,195300,3593377970,2245,2245,2245,2245,0
|
|
20230609,195200,3593377970,2245,2245,2245,2245,0
|
|
20230609,195100,3593377970,2245,2245,2245,2245,0
|
|
20230609,195000,3593377970,2245,2245,2245,2245,0
|
|
20230609,194900,3593377970,2245,2245,2245,2245,0
|
|
20230609,194800,3593377970,2245,2245,2245,2245,0
|
|
20230609,194700,3593377970,2245,2245,2245,2245,0
|
|
20230609,194600,3593377970,2245,2245,2245,2245,0
|
|
20230609,194500,3593377970,2245,2245,2245,2245,0
|
|
20230609,194400,3593377970,2245,2245,2245,2245,0
|
|
20230609,194300,3593377970,2245,2245,2245,2245,0
|
|
20230609,194200,3593377970,2245,2245,2245,2245,0
|
|
20230609,194100,3593377970,2245,2245,2245,2245,0
|
|
20230609,194000,3593377970,2245,2245,2245,2245,0
|
|
20230609,193900,3593377970,2245,2245,2245,2245,0
|
|
20230609,193800,3593377970,2245,2245,2245,2245,0
|
|
20230609,193700,3593377970,2245,2245,2245,2245,0
|
|
20230609,193600,3593377970,2245,2245,2245,2245,0
|
|
20230609,193500,3593377970,2245,2245,2245,2245,0
|
|
20230609,193400,3593377970,2245,2245,2245,2245,0
|
|
20230609,193300,3593377970,2245,2245,2245,2245,0
|
|
20230609,193200,3593377970,2245,2245,2245,2245,0
|
|
20230609,193100,3593377970,2245,2245,2245,2245,0
|
|
20230609,193000,3593377970,2245,2245,2245,2245,0
|
|
20230609,192900,3593377970,2245,2245,2245,2245,0
|
|
20230609,192800,3593377970,2245,2245,2245,2245,0
|
|
20230609,192700,3593377970,2245,2245,2245,2245,0
|
|
20230609,192600,3593377970,2245,2245,2245,2245,0
|
|
20230609,192500,3593377970,2245,2245,2245,2245,0
|
|
20230609,192400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,192300,3593377970,2245,2245,2245,2245,0
|
|
20230609,192200,3593377970,2245,2245,2245,2245,0
|
|
20230609,192100,3593377970,2245,2245,2245,2245,0
|
|
20230609,192000,3593377970,2245,2245,2245,2245,0
|
|
20230609,191900,3593377970,2245,2245,2245,2245,0
|
|
20230609,191800,3593377970,2245,2245,2245,2245,0
|
|
20230609,191700,3593377970,2245,2245,2245,2245,0
|
|
20230609,191600,3593377970,2245,2245,2245,2245,0
|
|
20230609,191500,3593377970,2245,2245,2245,2245,0
|
|
20230609,191400,3593377970,2245,2245,2245,2245,0
|
|
20230609,191300,3593377970,2245,2245,2245,2245,0
|
|
20230609,191200,3593377970,2245,2245,2245,2245,0
|
|
20230609,191100,3593377970,2245,2245,2245,2245,0
|
|
20230609,191000,3593377970,2245,2245,2245,2245,0
|
|
20230609,190900,3593377970,2245,2245,2245,2245,0
|
|
20230609,190800,3593377970,2245,2245,2245,2245,0
|
|
20230609,190700,3593377970,2245,2245,2245,2245,0
|
|
20230609,190600,3593377970,2245,2245,2245,2245,0
|
|
20230609,190500,3593377970,2245,2245,2245,2245,0
|
|
20230609,190400,3593377970,2245,2245,2245,2245,0
|
|
20230609,190300,3593377970,2245,2245,2245,2245,0
|
|
20230609,190200,3593377970,2245,2245,2245,2245,0
|
|
20230609,190100,3593377970,2245,2245,2245,2245,0
|
|
20230609,190000,3593377970,2245,2245,2245,2245,0
|
|
20230609,185900,3593377970,2245,2245,2245,2245,0
|
|
20230609,185800,3593377970,2245,2245,2245,2245,0
|
|
20230609,185700,3593377970,2245,2245,2245,2245,0
|
|
20230609,185600,3593377970,2245,2245,2245,2245,0
|
|
20230609,185500,3593377970,2245,2245,2245,2245,0
|
|
20230609,185400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,185300,3593377970,2245,2245,2245,2245,0
|
|
20230609,185200,3593377970,2245,2245,2245,2245,0
|
|
20230609,185100,3593377970,2245,2245,2245,2245,0
|
|
20230609,185000,3593377970,2245,2245,2245,2245,0
|
|
20230609,184900,3593377970,2245,2245,2245,2245,0
|
|
20230609,184800,3593377970,2245,2245,2245,2245,0
|
|
20230609,184700,3593377970,2245,2245,2245,2245,0
|
|
20230609,184600,3593377970,2245,2245,2245,2245,0
|
|
20230609,184500,3593377970,2245,2245,2245,2245,0
|
|
20230609,184400,3593377970,2245,2245,2245,2245,0
|
|
20230609,184300,3593377970,2245,2245,2245,2245,0
|
|
20230609,184200,3593377970,2245,2245,2245,2245,0
|
|
20230609,184100,3593377970,2245,2245,2245,2245,0
|
|
20230609,184000,3593377970,2245,2245,2245,2245,0
|
|
20230609,183900,3593377970,2245,2245,2245,2245,0
|
|
20230609,183800,3593377970,2245,2245,2245,2245,0
|
|
20230609,183700,3593377970,2245,2245,2245,2245,0
|
|
20230609,183600,3593377970,2245,2245,2245,2245,0
|
|
20230609,183500,3593377970,2245,2245,2245,2245,0
|
|
20230609,183400,3593377970,2245,2245,2245,2245,0
|
|
20230609,183300,3593377970,2245,2245,2245,2245,0
|
|
20230609,183200,3593377970,2245,2245,2245,2245,0
|
|
20230609,183100,3593377970,2245,2245,2245,2245,0
|
|
20230609,183000,3593377970,2245,2245,2245,2245,0
|
|
20230609,182900,3593377970,2245,2245,2245,2245,0
|
|
20230609,182800,3593377970,2245,2245,2245,2245,0
|
|
20230609,182700,3593377970,2245,2245,2245,2245,0
|
|
20230609,182600,3593377970,2245,2245,2245,2245,0
|
|
20230609,182500,3593377970,2245,2245,2245,2245,0
|
|
20230609,182400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,182300,3593377970,2245,2245,2245,2245,0
|
|
20230609,182200,3593377970,2245,2245,2245,2245,0
|
|
20230609,182100,3593377970,2245,2245,2245,2245,0
|
|
20230609,182000,3593377970,2245,2245,2245,2245,0
|
|
20230609,181900,3593377970,2245,2245,2245,2245,0
|
|
20230609,181800,3593377970,2245,2245,2245,2245,0
|
|
20230609,181700,3593377970,2245,2245,2245,2245,0
|
|
20230609,181600,3593377970,2245,2245,2245,2245,0
|
|
20230609,181500,3593377970,2245,2245,2245,2245,0
|
|
20230609,181400,3593377970,2245,2245,2245,2245,0
|
|
20230609,181300,3593377970,2245,2245,2245,2245,0
|
|
20230609,181200,3593377970,2245,2245,2245,2245,0
|
|
20230609,181100,3593377970,2245,2245,2245,2245,0
|
|
20230609,181000,3593377970,2245,2245,2245,2245,0
|
|
20230609,180900,3593377970,2245,2245,2245,2245,0
|
|
20230609,180800,3593377970,2245,2245,2245,2245,0
|
|
20230609,180700,3593377970,2245,2245,2245,2245,0
|
|
20230609,180600,3593377970,2245,2245,2245,2245,0
|
|
20230609,180500,3593377970,2245,2245,2245,2245,0
|
|
20230609,180400,3593377970,2245,2245,2245,2245,0
|
|
20230609,180300,3593377970,2245,2245,2245,2245,0
|
|
20230609,180200,3593377970,2245,2245,2245,2245,0
|
|
20230609,180100,3593377970,2245,2245,2245,2245,0
|
|
20230609,180000,3593377970,2245,2245,2245,2245,0
|
|
20230609,175900,3593377970,2245,2245,2245,2245,0
|
|
20230609,175800,3593377970,2245,2245,2245,2245,0
|
|
20230609,175700,3593377970,2245,2245,2245,2245,0
|
|
20230609,175600,3593377970,2245,2245,2245,2245,0
|
|
20230609,175500,3593377970,2245,2245,2245,2245,0
|
|
20230609,175400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,175300,3593377970,2245,2245,2245,2245,0
|
|
20230609,175200,3593377970,2245,2245,2245,2245,0
|
|
20230609,175100,3593377970,2245,2245,2245,2245,0
|
|
20230609,175000,3593377970,2245,2245,2245,2245,0
|
|
20230609,174900,3593377970,2245,2245,2245,2245,0
|
|
20230609,174800,3593377970,2245,2245,2245,2245,0
|
|
20230609,174700,3593377970,2245,2245,2245,2245,0
|
|
20230609,174600,3593377970,2245,2245,2245,2245,0
|
|
20230609,174500,3593377970,2245,2245,2245,2245,0
|
|
20230609,174400,3593377970,2245,2245,2245,2245,0
|
|
20230609,174300,3593377970,2245,2245,2245,2245,0
|
|
20230609,174200,3593377970,2245,2245,2245,2245,0
|
|
20230609,174100,3593377970,2245,2245,2245,2245,0
|
|
20230609,174000,3593377970,2245,2245,2245,2245,0
|
|
20230609,173900,3593377970,2245,2245,2245,2245,0
|
|
20230609,173800,3593377970,2245,2245,2245,2245,0
|
|
20230609,173700,3593377970,2245,2245,2245,2245,0
|
|
20230609,173600,3593377970,2245,2245,2245,2245,0
|
|
20230609,173500,3593377970,2245,2245,2245,2245,0
|
|
20230609,173400,3593377970,2245,2245,2245,2245,0
|
|
20230609,173300,3593377970,2245,2245,2245,2245,0
|
|
20230609,173200,3593377970,2245,2245,2245,2245,0
|
|
20230609,173100,3593377970,2245,2245,2245,2245,0
|
|
20230609,173000,3593377970,2245,2245,2245,2245,0
|
|
20230609,172900,3593377970,2245,2245,2245,2245,0
|
|
20230609,172800,3593377970,2245,2245,2245,2245,0
|
|
20230609,172700,3593377970,2245,2245,2245,2245,0
|
|
20230609,172600,3593377970,2245,2245,2245,2245,0
|
|
20230609,172500,3593377970,2245,2245,2245,2245,0
|
|
20230609,172400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,172300,3593377970,2245,2245,2245,2245,0
|
|
20230609,172200,3593377970,2245,2245,2245,2245,0
|
|
20230609,172100,3593377970,2245,2245,2245,2245,0
|
|
20230609,172000,3593377970,2245,2245,2245,2245,0
|
|
20230609,171900,3593377970,2245,2245,2245,2245,0
|
|
20230609,171800,3593377970,2245,2245,2245,2245,0
|
|
20230609,171700,3593377970,2245,2245,2245,2245,0
|
|
20230609,171600,3593377970,2245,2245,2245,2245,0
|
|
20230609,171500,3593377970,2245,2245,2245,2245,0
|
|
20230609,171400,3593377970,2245,2245,2245,2245,0
|
|
20230609,171300,3593377970,2245,2245,2245,2245,0
|
|
20230609,171200,3593377970,2245,2245,2245,2245,0
|
|
20230609,171100,3593377970,2245,2245,2245,2245,0
|
|
20230609,171000,3593377970,2245,2245,2245,2245,0
|
|
20230609,170900,3593377970,2245,2245,2245,2245,0
|
|
20230609,170800,3593377970,2245,2245,2245,2245,0
|
|
20230609,170700,3593377970,2245,2245,2245,2245,0
|
|
20230609,170600,3593377970,2245,2245,2245,2245,0
|
|
20230609,170500,3593377970,2245,2245,2245,2245,0
|
|
20230609,170400,3593377970,2245,2245,2245,2245,0
|
|
20230609,170300,3593377970,2245,2245,2245,2245,0
|
|
20230609,170200,3593377970,2245,2245,2245,2245,0
|
|
20230609,170100,3593377970,2245,2245,2245,2245,0
|
|
20230609,170000,3593377970,2245,2245,2245,2245,0
|
|
20230609,165900,3593377970,2245,2245,2245,2245,0
|
|
20230609,165800,3593377970,2245,2245,2245,2245,0
|
|
20230609,165700,3593377970,2245,2245,2245,2245,0
|
|
20230609,165600,3593377970,2245,2245,2245,2245,0
|
|
20230609,165500,3593377970,2245,2245,2245,2245,0
|
|
20230609,165400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,165300,3593377970,2245,2245,2245,2245,0
|
|
20230609,165200,3593377970,2245,2245,2245,2245,0
|
|
20230609,165100,3593377970,2245,2245,2245,2245,0
|
|
20230609,165000,3593377970,2245,2245,2245,2245,0
|
|
20230609,164900,3593377970,2245,2245,2245,2245,0
|
|
20230609,164800,3593377970,2245,2245,2245,2245,0
|
|
20230609,164700,3593377970,2245,2245,2245,2245,0
|
|
20230609,164600,3593377970,2245,2245,2245,2245,0
|
|
20230609,164500,3593377970,2245,2245,2245,2245,0
|
|
20230609,164400,3593377970,2245,2245,2245,2245,0
|
|
20230609,164300,3593377970,2245,2245,2245,2245,0
|
|
20230609,164200,3593377970,2245,2245,2245,2245,0
|
|
20230609,164100,3593377970,2245,2245,2245,2245,0
|
|
20230609,164000,3593377970,2245,2245,2245,2245,0
|
|
20230609,163900,3593377970,2245,2245,2245,2245,0
|
|
20230609,163800,3593377970,2245,2245,2245,2245,0
|
|
20230609,163700,3593377970,2245,2245,2245,2245,0
|
|
20230609,163600,3593377970,2245,2245,2245,2245,0
|
|
20230609,163500,3593377970,2245,2245,2245,2245,0
|
|
20230609,163400,3593377970,2245,2245,2245,2245,0
|
|
20230609,163300,3593377970,2245,2245,2245,2245,0
|
|
20230609,163200,3593377970,2245,2245,2245,2245,0
|
|
20230609,163100,3593377970,2245,2245,2245,2245,0
|
|
20230609,163000,3593377970,2245,2245,2245,2245,0
|
|
20230609,162900,3593377970,2245,2245,2245,2245,0
|
|
20230609,162800,3593377970,2245,2245,2245,2245,0
|
|
20230609,162700,3593377970,2245,2245,2245,2245,0
|
|
20230609,162600,3593377970,2245,2245,2245,2245,0
|
|
20230609,162500,3593377970,2245,2245,2245,2245,0
|
|
20230609,162400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,162300,3593377970,2245,2245,2245,2245,0
|
|
20230609,162200,3593377970,2245,2245,2245,2245,0
|
|
20230609,162100,3593377970,2245,2245,2245,2245,0
|
|
20230609,162000,3593377970,2245,2245,2245,2245,0
|
|
20230609,161900,3593377970,2245,2245,2245,2245,0
|
|
20230609,161800,3593377970,2245,2245,2245,2245,0
|
|
20230609,161700,3593377970,2245,2245,2245,2245,0
|
|
20230609,161600,3593377970,2245,2245,2245,2245,0
|
|
20230609,161500,3593377970,2245,2245,2245,2245,0
|
|
20230609,161400,3593377970,2245,2245,2245,2245,0
|
|
20230609,161300,3593377970,2245,2245,2245,2245,0
|
|
20230609,161200,3593377970,2245,2245,2245,2245,0
|
|
20230609,161100,3593377970,2245,2245,2245,2245,0
|
|
20230609,161000,3593377970,2245,2245,2245,2245,0
|
|
20230609,160900,3593377970,2245,2245,2245,2245,0
|
|
20230609,160800,3593377970,2245,2245,2245,2245,0
|
|
20230609,160700,3593377970,2245,2245,2245,2245,0
|
|
20230609,160600,3593377970,2245,2245,2245,2245,0
|
|
20230609,160500,3593377970,2245,2245,2245,2245,0
|
|
20230609,160400,3593377970,2245,2245,2245,2245,0
|
|
20230609,160300,3593377970,2245,2245,2245,2245,0
|
|
20230609,160200,3593377970,2245,2245,2245,2245,0
|
|
20230609,160100,3593377970,2245,2245,2245,2245,0
|
|
20230609,160000,3593377970,2245,2245,2245,2245,0
|
|
20230609,155900,3593377970,2245,2245,2245,2245,0
|
|
20230609,155800,3593377970,2245,2245,2245,2245,0
|
|
20230609,155700,3593377970,2245,2245,2245,2245,0
|
|
20230609,155600,3593377970,2245,2245,2245,2245,0
|
|
20230609,155500,3593377970,2245,2245,2245,2245,0
|
|
20230609,155400,3593377970,2245,2245,2245,2245,15717
|
|
20230609,155300,3593377970,2245,2245,2245,2245,0
|
|
20230609,155200,3593377970,2245,2245,2245,2245,0
|
|
20230609,155100,3593377970,2245,2245,2245,2245,0
|
|
20230609,155000,3593377970,2245,2245,2245,2245,0
|
|
20230609,154900,3593377970,2245,2245,2245,2245,0
|
|
20230609,154800,3593377970,2245,2245,2245,2245,0
|
|
20230609,154700,3593377970,2245,2245,2245,2245,0
|
|
20230609,154600,3593377970,2245,2245,2245,2245,0
|
|
20230609,154500,3593377970,2245,2245,2245,2245,0
|
|
20230609,154400,3593377970,2245,2245,2245,2245,0
|
|
20230609,154300,3593377970,2245,2245,2245,2245,0
|
|
20230609,154200,3593377970,2245,2245,2245,2245,0
|
|
20230609,154100,3593377970,2245,2245,2245,2245,0
|
|
20230609,154000,3593377970,2245,2245,2245,2245,0
|
|
20230609,153900,3593377970,2245,2245,2245,2245,0
|
|
20230609,153800,3593377970,2245,2245,2245,2245,0
|
|
20230609,153700,3593377970,2245,2245,2245,2245,0
|
|
20230609,153600,3593377970,2245,2245,2245,2245,0
|
|
20230609,153500,3593377970,2245,2245,2245,2245,0
|
|
20230609,153400,3593377970,2245,2245,2245,2245,0
|
|
20230609,153300,3593377970,2245,2245,2245,2245,0
|
|
20230609,153200,3593377970,2245,2245,2245,2245,0
|
|
20230609,153100,3593377970,2245,2245,2245,2245,0
|
|
20230609,153000,3593377970,2245,2245,2245,2245,15717
|
|
20230609,152900,3558093305,2245,2245,2245,2245,0
|
|
20230609,152800,3558093305,2245,2245,2245,2245,0
|
|
20230609,152700,3558093305,2245,2245,2245,2245,0
|
|
20230609,152600,3558093305,2245,2245,2245,2245,0
|
|
20230609,152500,3558093305,2245,2245,2245,2245,0
|
|
20230609,152400,3558093305,2245,2245,2245,2245,0
|
|
20230609,152300,3558093305,2245,2245,2245,2245,0
|
|
20230609,152200,3558093305,2245,2245,2245,2245,0
|
|
20230609,152100,3558093305,2245,2245,2245,2245,0
|
|
20230609,152000,3558093305,2245,2245,2245,2245,0
|
|
20230609,151900,3558093305,2245,2245,2245,2230,21
|
|
20230609,151800,3558046340,2245,2245,2245,2240,3263
|
|
20230609,151700,3550735450,2245,2240,2245,2240,4973
|
|
20230609,151600,3539593720,2235,2240,2240,2235,9097
|
|
20230609,151500,3519242785,2245,2245,2245,2240,2657
|
|
20230609,151400,3513285950,2245,2245,2245,2240,1664
|
|
20230609,151300,3509556575,2245,2240,2245,2240,764
|
|
20230609,151200,3507842705,2245,2245,2245,2245,43
|
|
20230609,151100,3507746170,2245,2245,2245,2240,3002
|
|
20230609,151000,3501011180,2245,2240,2245,2240,7840
|
|
20230609,150900,3483449575,2240,2235,2240,2235,1154
|
|
20230609,150800,3480870330,2240,2240,2240,2240,890
|
|
20230609,150700,3478876730,2240,2230,2240,2230,8
|
|
20230609,150600,3478858855,2240,2220,2240,2220,456
|
|
20230609,150500,3477841615,2240,2225,2240,2220,768
|
|
20230609,150400,3476129975,2240,2240,2240,2220,9264
|
|
20230609,150300,3455426500,2240,2240,2240,2240,0
|
|
20230609,150200,3455426500,2240,2230,2240,2230,79
|
|
20230609,150100,3455250260,2240,2230,2240,2230,52
|
|
20230609,150000,3455134280,2240,2230,2240,2230,855
|
|
20230609,145900,3453223850,2235,2230,2235,2230,769
|
|
20230609,145800,3451508975,2240,2240,2240,2240,0
|
|
20230609,145700,3451508975,2240,2230,2240,2230,161
|
|
20230609,145600,3451149295,2240,2240,2240,2240,3
|
|
20230609,145500,3451142575,2240,2240,2240,2235,2153
|
|
20230609,145400,3446328120,2235,2235,2240,2235,1349
|
|
20230609,145300,3443312850,2240,2240,2240,2240,70
|
|
20230609,145200,3443156050,2240,2240,2240,2235,145
|
|
20230609,145100,3442831325,2240,2240,2240,2240,1050
|
|
20230609,145000,3440479325,2240,2235,2240,2235,1279
|
|
20230609,144900,3437620745,2240,2235,2240,2235,592
|
|
20230609,144800,3436296035,2240,2235,2240,2235,3063
|
|
20230609,144700,3429450220,2235,2230,2235,2220,2230
|
|
20230609,144600,3424478555,2230,2230,2230,2225,238
|
|
20230609,144500,3423947855,2230,2230,2230,2230,7786
|
|
20230609,144400,3406585075,2230,2230,2230,2230,702
|
|
20230609,144300,3405019615,2230,2230,2230,2220,43
|
|
20230609,144200,3404923925,2230,2230,2230,2230,1
|
|
20230609,144100,3404921695,2230,2225,2230,2225,1008
|
|
20230609,144000,3402678885,2230,2230,2230,2230,0
|
|
20230609,143900,3402678885,2230,2230,2230,2230,1001
|
|
20230609,143800,3400446655,2225,2230,2230,2225,111
|
|
20230609,143700,3400199130,2230,2230,2230,2230,0
|
|
20230609,143600,3400199130,2230,2230,2230,2230,906
|
|
20230609,143500,3398178750,2230,2230,2230,2225,149
|
|
20230609,143400,3397846980,2220,2230,2230,2220,943
|
|
20230609,143300,3395748950,2230,2225,2230,2225,420
|
|
20230609,143200,3394814445,2230,2230,2230,2230,0
|
|
20230609,143100,3394814445,2230,2230,2230,2230,0
|
|
20230609,143000,3394814445,2230,2230,2230,2230,0
|
|
20230609,142900,3394814445,2230,2215,2230,2215,502
|
|
20230609,142800,3393702485,2230,2225,2230,2215,1317
|
|
20230609,142700,3390780240,2215,2220,2220,2215,1810
|
|
20230609,142600,3386766090,2230,2225,2230,2225,5077
|
|
20230609,142500,3375469755,2220,2225,2230,2220,299
|
|
20230609,142400,3374804830,2230,2220,2230,2220,3
|
|
20230609,142300,3374798160,2230,2230,2230,2230,10
|
|
20230609,142200,3374775860,2230,2230,2230,2230,0
|
|
20230609,142100,3374775860,2230,2230,2230,2230,0
|
|
20230609,142000,3374775860,2230,2215,2230,2215,243
|
|
20230609,141900,3374234615,2215,2215,2215,2215,1
|
|
20230609,141800,3374232400,2230,2230,2230,2230,0
|
|
20230609,141700,3374232400,2230,2230,2230,2230,0
|
|
20230609,141600,3374232400,2230,2215,2230,2215,260
|
|
20230609,141500,3373656470,2230,2230,2230,2230,2
|
|
20230609,141400,3373652010,2215,2215,2215,2215,758
|
|
20230609,141300,3371973040,2215,2215,2215,2215,3172
|
|
20230609,141200,3364947060,2230,2220,2230,2215,2207
|
|
20230609,141100,3360053945,2235,2230,2235,2230,12
|
|
20230609,141000,3360027175,2235,2235,2235,2235,0
|
|
20230609,140900,3360027175,2235,2220,2235,2220,201
|
|
20230609,140800,3359580940,2235,2235,2235,2235,0
|
|
20230609,140700,3359580940,2235,2235,2235,2235,100
|
|
20230609,140600,3359357440,2235,2235,2235,2235,0
|
|
20230609,140500,3359357440,2235,2235,2235,2235,4
|
|
20230609,140400,3359348500,2235,2235,2235,2235,500
|
|
20230609,140300,3358231000,2235,2235,2235,2235,0
|
|
20230609,140200,3358231000,2235,2235,2235,2235,17
|
|
20230609,140100,3358193005,2235,2235,2235,2235,6
|
|
20230609,140000,3358179595,2235,2235,2235,2235,2
|
|
20230609,135900,3358175125,2215,2235,2235,2215,151
|
|
20230609,135800,3357840470,2220,2220,2220,2220,30
|
|
20230609,135700,3357773870,2235,2235,2235,2235,0
|
|
20230609,135600,3357773870,2235,2235,2235,2235,0
|
|
20230609,135500,3357773870,2235,2220,2235,2215,4501
|
|
20230609,135400,3347804035,2235,2235,2235,2235,0
|
|
20230609,135300,3347804035,2235,2215,2235,2215,6762
|
|
20230609,135200,3332826105,2220,2220,2235,2220,5252
|
|
20230609,135100,3321166605,2235,2220,2235,2220,2001
|
|
20230609,135000,3316724370,2235,2235,2235,2235,0
|
|
20230609,134900,3316724370,2235,2235,2235,2235,1
|
|
20230609,134800,3316722135,2235,2235,2235,2220,1104
|
|
20230609,134700,3314271215,2220,2235,2235,2220,201
|
|
20230609,134600,3313824980,2225,2225,2225,2225,100
|
|
20230609,134500,3313602480,2235,2235,2235,2230,207
|
|
20230609,134400,3313140335,2235,2235,2235,2235,4
|
|
20230609,134300,3313131395,2235,2230,2235,2230,714
|
|
20230609,134200,3311539105,2235,2220,2235,2220,101
|
|
20230609,134100,3311314870,2240,2225,2240,2220,7000
|
|
20230609,134000,3295746975,2240,2225,2240,2225,26
|
|
20230609,133900,3295689110,2240,2240,2240,2240,0
|
|
20230609,133800,3295689110,2240,2225,2240,2220,601
|
|
20230609,133700,3294354620,2245,2240,2245,2240,5000
|
|
20230609,133600,3283140810,2240,2240,2240,2240,1
|
|
20230609,133500,3283138570,2220,2220,2220,2220,4
|
|
20230609,133400,3283129690,2240,2235,2240,2235,201
|
|
20230609,133300,3282680450,2240,2240,2240,2235,302
|
|
20230609,133200,3282005470,2240,2240,2240,2240,366
|
|
20230609,133100,3281185630,2240,2235,2240,2235,52
|
|
20230609,133000,3281069335,2235,2235,2235,2235,300
|
|
20230609,132900,3280398835,2235,2235,2240,2235,131
|
|
20230609,132800,3280106045,2235,2230,2235,2215,8949
|
|
20230609,132700,3260178235,2215,2215,2230,2215,54
|
|
20230609,132600,3260058445,2230,2230,2230,2230,0
|
|
20230609,132500,3260058445,2230,2230,2230,2230,40
|
|
20230609,132400,3259969245,2235,2235,2235,2235,0
|
|
20230609,132300,3259969245,2235,2230,2235,2220,5922
|
|
20230609,132200,3246778165,2220,2230,2230,2220,213
|
|
20230609,132100,3246304305,2230,2230,2230,2230,0
|
|
20230609,132000,3246304305,2230,2230,2230,2230,54
|
|
20230609,131900,3246183885,2230,2230,2230,2230,1
|
|
20230609,131800,3246181655,2230,2230,2230,2230,1
|
|
20230609,131700,3246179425,2225,2235,2235,2225,261
|
|
20230609,131600,3245597390,2215,2225,2235,2215,1002
|
|
20230609,131500,3243374900,2230,2225,2230,2225,11
|
|
20230609,131400,3243350420,2235,2235,2235,2235,1
|
|
20230609,131300,3243348185,2215,2215,2215,2215,200
|
|
20230609,131200,3242905185,2240,2240,2245,2210,34725
|
|
20230609,131100,3165774555,2245,2245,2245,2245,0
|
|
20230609,131000,3165774555,2245,2245,2245,2245,0
|
|
20230609,130900,3165774555,2245,2245,2245,2245,0
|
|
20230609,130800,3165774555,2245,2245,2245,2245,0
|
|
20230609,130700,3165774555,2245,2240,2245,2235,7374
|
|
20230609,130600,3149290790,2245,2245,2245,2245,35
|
|
20230609,130500,3149212215,2245,2245,2245,2245,12
|
|
20230609,130400,3149185275,2245,2245,2245,2245,602
|
|
20230609,130300,3147833785,2245,2245,2245,2245,1001
|
|
20230609,130200,3145586540,2235,2235,2235,2235,0
|
|
20230609,130100,3145586540,2235,2240,2240,2235,1050
|
|
20230609,130000,3143237340,2245,2245,2245,2245,1345
|
|
20230609,125900,3140217815,2245,2245,2245,2240,2121
|
|
20230609,125800,3135466670,2245,2245,2245,2245,1
|
|
20230609,125700,3135464425,2245,2245,2245,2245,100
|
|
20230609,125600,3135239925,2245,2245,2245,2245,1
|
|
20230609,125500,3135237680,2235,2240,2245,2235,123
|
|
20230609,125400,3134961930,2240,2245,2245,2240,292
|
|
20230609,125300,3134307835,2245,2245,2245,2245,0
|
|
20230609,125200,3134307835,2245,2240,2245,2240,313
|
|
20230609,125100,3133606710,2240,2240,2240,2240,215
|
|
20230609,125000,3133125110,2245,2245,2245,2245,2
|
|
20230609,124900,3133120620,2240,2240,2240,2240,235
|
|
20230609,124800,3132594220,2240,2245,2245,2240,561
|
|
20230609,124700,3131337575,2245,2245,2245,2245,0
|
|
20230609,124600,3131337575,2245,2245,2245,2245,129
|
|
20230609,124500,3131047970,2245,2245,2245,2245,222
|
|
20230609,124400,3130549580,2245,2245,2245,2245,144
|
|
20230609,124300,3130226300,2245,2245,2245,2245,0
|
|
20230609,124200,3130226300,2245,2245,2245,2245,41
|
|
20230609,124100,3130134255,2245,2245,2245,2245,0
|
|
20230609,124000,3130134255,2245,2245,2245,2245,1
|
|
20230609,123900,3130132010,2230,2245,2245,2230,102
|
|
20230609,123800,3129904250,2245,2235,2245,2235,605
|
|
20230609,123700,3128551065,2245,2245,2245,2245,50
|
|
20230609,123600,3128438815,2245,2240,2245,2240,139
|
|
20230609,123500,3128127450,2240,2245,2250,2240,562
|
|
20230609,123400,3126867925,2245,2240,2245,2240,2400
|
|
20230609,123300,3121489925,2240,2240,2240,2240,0
|
|
20230609,123200,3121489925,2240,2235,2240,2235,4995
|
|
20230609,123100,3110316075,2230,2230,2230,2230,547
|
|
20230609,123000,3109096265,2230,2230,2230,2230,460
|
|
20230609,122900,3108070465,2230,2230,2230,2230,3000
|
|
20230609,122800,3101380465,2230,2230,2230,2230,254
|
|
20230609,122700,3100814045,2230,2230,2230,2230,10
|
|
20230609,122600,3100791745,2230,2220,2230,2220,2001
|
|
20230609,122500,3096349185,2220,2220,2220,2220,500
|
|
20230609,122400,3095239185,2210,2210,2210,2210,0
|
|
20230609,122300,3095239185,2210,2210,2210,2210,1000
|
|
20230609,122200,3093029185,2220,2220,2220,2220,10
|
|
20230609,122100,3093006985,2220,2220,2220,2220,706
|
|
20230609,122000,3091439665,2230,2230,2230,2230,0
|
|
20230609,121900,3091439665,2230,2230,2230,2230,1000
|
|
20230609,121800,3089209665,2230,2220,2230,2220,1340
|
|
20230609,121700,3086234685,2220,2225,2225,2205,3101
|
|
20230609,121600,3079395440,2205,2215,2215,2205,3625
|
|
20230609,121500,3071392770,2230,2230,2230,2230,0
|
|
20230609,121400,3071392770,2230,2215,2230,2215,13
|
|
20230609,121300,3071363850,2225,2225,2225,2225,523
|
|
20230609,121200,3070200175,2225,2225,2225,2225,500
|
|
20230609,121100,3069087675,2225,2210,2225,2210,10
|
|
20230609,121000,3069065545,2230,2230,2230,2230,100
|
|
20230609,120900,3068842545,2230,2215,2230,2215,3778
|
|
20230609,120800,3060452025,2220,2215,2220,2215,681
|
|
20230609,120700,3058943605,2215,2215,2215,2215,1053
|
|
20230609,120600,3056611210,2215,2215,2215,2215,60
|
|
20230609,120500,3056478310,2215,2215,2215,2215,2
|
|
20230609,120400,3056473880,2215,2215,2215,2215,0
|
|
20230609,120300,3056473880,2215,2205,2215,2205,2808
|
|
20230609,120200,3050276340,2205,2200,2205,2200,171
|
|
20230609,120100,3049899290,2200,2200,2205,2200,1015
|
|
20230609,120000,3047666270,2205,2200,2205,2200,60
|
|
20230609,115900,3047534020,2200,2200,2200,2200,100
|
|
20230609,115800,3047314020,2200,2195,2200,2195,5958
|
|
20230609,115700,3034206670,2195,2210,2210,2195,26782
|
|
20230609,115600,2975280805,2205,2205,2205,2205,15
|
|
20230609,115500,2975247730,2205,2205,2205,2205,10000
|
|
20230609,115400,2953197730,2210,2210,2210,2210,600
|
|
20230609,115300,2951871730,2205,2205,2205,2205,9
|
|
20230609,115200,2951851885,2210,2210,2215,2210,1425
|
|
20230609,115100,2948702355,2210,2205,2210,2205,4265
|
|
20230609,115000,2939286705,2210,2205,2210,2205,2203
|
|
20230609,114900,2934429085,2205,2205,2205,2205,2368
|
|
20230609,114800,2929207645,2205,2205,2205,2200,5255
|
|
20230609,114700,2917629620,2205,2205,2205,2205,4610
|
|
20230609,114600,2907464570,2205,2205,2210,2205,8969
|
|
20230609,114500,2887685650,2210,2210,2210,2205,13519
|
|
20230609,114400,2857875370,2210,2215,2220,2210,452
|
|
20230609,114300,2856874700,2225,2220,2225,2220,1920
|
|
20230609,114200,2852612270,2220,2215,2220,2205,2724
|
|
20230609,114100,2846575755,2220,2215,2220,2215,1001
|
|
20230609,114000,2844358535,2215,2215,2220,2215,1410
|
|
20230609,113900,2841230985,2210,2210,2210,2210,308
|
|
20230609,113800,2840550305,2205,2205,2205,2205,15031
|
|
20230609,113700,2807406950,2205,2210,2215,2205,16033
|
|
20230609,113600,2772049100,2210,2205,2210,2205,137
|
|
20230609,113500,2771746840,2205,2215,2215,2205,22020
|
|
20230609,113400,2723093195,2215,2215,2215,2215,503
|
|
20230609,113300,2721979050,2215,2215,2215,2215,5224
|
|
20230609,113200,2710407890,2215,2215,2215,2215,5010
|
|
20230609,113100,2699310740,2215,2215,2215,2215,417
|
|
20230609,113000,2698387085,2215,2215,2215,2215,9090
|
|
20230609,112900,2678252735,2215,2215,2215,2215,4050
|
|
20230609,112800,2669281985,2215,2220,2220,2215,10000
|
|
20230609,112700,2647126360,2220,2220,2225,2220,2025
|
|
20230609,112600,2642630610,2215,2220,2220,2215,1094
|
|
20230609,112500,2640207300,2220,2220,2220,2215,26073
|
|
20230609,112400,2582415600,2225,2230,2230,2225,550
|
|
20230609,112300,2581189350,2230,2225,2230,2220,4989
|
|
20230609,112200,2570105970,2225,2225,2225,2225,2230
|
|
20230609,112100,2565144220,2230,2230,2230,2230,518
|
|
20230609,112000,2563989080,2225,2225,2225,2225,55
|
|
20230609,111900,2563866705,2230,2230,2230,2230,501
|
|
20230609,111800,2562749475,2225,2230,2230,2225,3121
|
|
20230609,111700,2555805200,2230,2230,2230,2230,8
|
|
20230609,111600,2555787360,2230,2230,2230,2230,0
|
|
20230609,111500,2555787360,2230,2230,2230,2230,809
|
|
20230609,111400,2553983290,2230,2230,2230,2230,100
|
|
20230609,111300,2553760290,2230,2230,2230,2230,300
|
|
20230609,111200,2553091290,2230,2225,2230,2220,1379
|
|
20230609,111100,2550023000,2230,2230,2230,2230,15
|
|
20230609,111000,2549989550,2230,2230,2230,2230,447
|
|
20230609,110900,2548992740,2235,2235,2235,2235,3
|
|
20230609,110800,2548986035,2235,2230,2235,2215,28807
|
|
20230609,110700,2485043810,2230,2230,2230,2230,3001
|
|
20230609,110600,2478351580,2230,2230,2230,2230,60
|
|
20230609,110500,2478217780,2230,2230,2230,2230,2080
|
|
20230609,110400,2473579380,2230,2230,2230,2230,547
|
|
20230609,110300,2472359570,2230,2225,2230,2225,12965
|
|
20230609,110200,2443465180,2225,2230,2230,2225,5593
|
|
20230609,110100,2430995790,2225,2220,2225,2220,12033
|
|
20230609,110000,2404232365,2225,2225,2225,2215,6859
|
|
20230609,105900,2389023715,2225,2215,2225,2215,4124
|
|
20230609,105800,2379888345,2210,2225,2225,2210,15829
|
|
20230609,105700,2344798835,2225,2230,2230,2225,22675
|
|
20230609,105600,2294291395,2235,2240,2245,2235,2978
|
|
20230609,105500,2287634545,2245,2240,2250,2240,4128
|
|
20230609,105400,2278386565,2235,2240,2240,2235,8926
|
|
20230609,105300,2258431975,2240,2240,2240,2240,2263
|
|
20230609,105200,2253362855,2240,2245,2245,2240,11623
|
|
20230609,105100,2227287030,2245,2245,2245,2245,1240
|
|
20230609,105000,2224503230,2250,2255,2255,2250,3930
|
|
20230609,104900,2215654465,2260,2260,2260,2255,4007
|
|
20230609,104800,2206611780,2260,2270,2270,2260,9033
|
|
20230609,104700,2186146890,2270,2275,2275,2270,5436
|
|
20230609,104600,2173805120,2275,2265,2275,2265,15047
|
|
20230609,104500,2139658595,2265,2265,2265,2265,2342
|
|
20230609,104400,2134353965,2265,2260,2265,2260,12421
|
|
20230609,104300,2106276240,2255,2255,2255,2250,2130
|
|
20230609,104200,2101478090,2255,2250,2255,2250,21785
|
|
20230609,104100,2052353415,2250,2250,2250,2250,969
|
|
20230609,104000,2050173165,2250,2250,2250,2250,252
|
|
20230609,103900,2049606165,2250,2250,2250,2250,10
|
|
20230609,103800,2049583665,2250,2250,2255,2250,1323
|
|
20230609,103700,2046606470,2250,2250,2250,2250,11741
|
|
20230609,103600,2020189220,2250,2245,2250,2245,2937
|
|
20230609,103500,2013582030,2250,2250,2250,2250,70
|
|
20230609,103400,2013424530,2250,2245,2250,2245,283
|
|
20230609,103300,2012788345,2245,2245,2245,2245,2481
|
|
20230609,103200,2007218500,2250,2250,2250,2250,88
|
|
20230609,103100,2007020500,2250,2250,2250,2250,1125
|
|
20230609,103000,2004489250,2245,2245,2245,2245,100
|
|
20230609,102900,2004264750,2245,2245,2245,2245,3003
|
|
20230609,102800,1997523015,2245,2245,2245,2245,82
|
|
20230609,102700,1997338925,2245,2245,2245,2245,2274
|
|
20230609,102600,1992233795,2245,2245,2245,2245,70
|
|
20230609,102500,1992076645,2245,2250,2250,2245,369
|
|
20230609,102400,1991246590,2250,2245,2250,2240,2826
|
|
20230609,102300,1984911335,2245,2245,2245,2230,9195
|
|
20230609,102200,1964270820,2240,2235,2245,2230,11547
|
|
20230609,102100,1938435995,2230,2235,2240,2230,10173
|
|
20230609,102000,1915699340,2230,2230,2235,2230,810
|
|
20230609,101900,1913890540,2230,2230,2230,2230,6798
|
|
20230609,101800,1898731000,2230,2235,2235,2230,576
|
|
20230609,101700,1897445355,2235,2235,2235,2235,220
|
|
20230609,101600,1896953655,2235,2235,2235,2230,12743
|
|
20230609,101500,1868500775,2235,2235,2235,2230,5720
|
|
20230609,101400,1855717655,2240,2240,2240,2235,10661
|
|
20230609,101300,1831852040,2240,2240,2240,2240,13391
|
|
20230609,101200,1801856200,2240,2245,2250,2240,61822
|
|
20230609,101100,1663173020,2240,2245,2250,2240,11074
|
|
20230609,101000,1638314905,2250,2250,2250,2250,5062
|
|
20230609,100900,1626925405,2245,2255,2255,2245,4510
|
|
20230609,100800,1616792905,2245,2245,2250,2245,5728
|
|
20230609,100700,1603929500,2250,2255,2255,2245,23461
|
|
20230609,100600,1551201920,2255,2255,2255,2255,2790
|
|
20230609,100500,1544910470,2255,2255,2255,2255,983
|
|
20230609,100400,1542693805,2255,2255,2255,2255,2612
|
|
20230609,100300,1536803745,2255,2260,2260,2255,843
|
|
20230609,100200,1534900065,2260,2255,2260,2250,4186
|
|
20230609,100100,1525443130,2250,2250,2250,2250,3819
|
|
20230609,100000,1516850380,2250,2265,2265,2250,33690
|
|
20230609,095900,1440892330,2260,2260,2265,2260,2918
|
|
20230609,095800,1434293245,2260,2270,2270,2260,14615
|
|
20230609,095700,1401227180,2270,2270,2270,2265,2669
|
|
20230609,095600,1395168805,2270,2280,2280,2270,6109
|
|
20230609,095500,1381300720,2280,2270,2285,2270,4284
|
|
20230609,095400,1371575925,2270,2285,2285,2270,2058
|
|
20230609,095300,1366902795,2270,2275,2275,2270,3000
|
|
20230609,095200,1360087340,2275,2290,2290,2275,560
|
|
20230609,095100,1358808240,2290,2285,2290,2280,13823
|
|
20230609,095000,1327260545,2280,2280,2280,2280,667
|
|
20230609,094900,1325739785,2280,2285,2285,2280,2005
|
|
20230609,094800,1321158365,2290,2295,2295,2290,771
|
|
20230609,094700,1319392470,2285,2295,2295,2285,350
|
|
20230609,094600,1318590425,2295,2280,2300,2280,18600
|
|
20230609,094500,1276173175,2280,2280,2280,2280,1195
|
|
20230609,094400,1273448575,2270,2270,2280,2270,1067
|
|
20230609,094300,1271024975,2270,2280,2280,2270,5605
|
|
20230609,094200,1258295575,2280,2275,2285,2270,17642
|
|
20230609,094100,1218220750,2285,2295,2295,2275,10597
|
|
20230609,094000,1193996530,2295,2295,2295,2295,552
|
|
20230609,093900,1192729690,2290,2290,2290,2290,1631
|
|
20230609,093800,1188994700,2295,2285,2295,2285,1183
|
|
20230609,093700,1186291025,2285,2295,2295,2280,9868
|
|
20230609,093600,1163748890,2295,2300,2300,2295,4854
|
|
20230609,093500,1152596085,2305,2305,2305,2305,1238
|
|
20230609,093400,1149742495,2305,2305,2305,2305,5001
|
|
20230609,093300,1138215190,2305,2300,2305,2295,664
|
|
20230609,093200,1136689305,2300,2305,2305,2300,4716
|
|
20230609,093100,1125835475,2305,2305,2310,2305,3612
|
|
20230609,093000,1117493325,2310,2320,2320,2310,5493
|
|
20230609,092900,1104783195,2325,2315,2325,2315,3863
|
|
20230609,092800,1095816670,2315,2300,2315,2300,13129
|
|
20230609,092700,1065506655,2300,2305,2305,2300,2833
|
|
20230609,092600,1058983810,2305,2295,2305,2295,6423
|
|
20230609,092500,1044215750,2300,2305,2305,2295,1786
|
|
20230609,092400,1040105460,2300,2310,2310,2300,14928
|
|
20230609,092300,1005747885,2310,2315,2320,2305,6063
|
|
20230609,092200,991747000,2320,2315,2320,2310,9928
|
|
20230609,092100,968741435,2315,2315,2320,2315,5091
|
|
20230609,092000,956933825,2315,2315,2315,2305,22044
|
|
20230609,091900,905983125,2320,2320,2345,2315,56022
|
|
20230609,091800,775832830,2320,2310,2320,2280,28685
|
|
20230609,091700,709716510,2305,2280,2305,2280,9428
|
|
20230609,091600,688076360,2285,2305,2320,2285,28149
|
|
20230609,091500,623341900,2305,2285,2350,2285,103139
|
|
20230609,091400,384062045,2265,2290,2290,2265,16600
|
|
20230609,091300,346174865,2290,2285,2290,2280,3573
|
|
20230609,091200,338016460,2280,2280,2280,2280,1633
|
|
20230609,091100,334293220,2280,2275,2285,2275,11784
|
|
20230609,091000,307463485,2275,2290,2290,2275,2188
|
|
20230609,090900,302463005,2295,2290,2295,2280,3562
|
|
20230609,090800,294316220,2305,2275,2305,2275,11874
|
|
20230609,090700,267018010,2275,2285,2285,2275,3851
|
|
20230609,090600,258250965,2280,2300,2300,2280,9862
|
|
20230609,090500,235644025,2290,2290,2305,2275,9330
|
|
20230609,090400,214205720,2290,2295,2305,2275,11947
|
|
20230609,090300,186738815,2300,2275,2305,2275,28441
|
|
20230609,090200,121459525,2275,2260,2275,2240,10983
|
|
20230609,090100,96598610,2260,2255,2280,2240,14458
|
|
20230609,090000,64009625,2255,2240,2255,2240,24634
|