789 lines
41 KiB
CSV
789 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,220500,128311327910,2225,2225,2225,2225,0
|
|
20230608,220400,128311327910,2225,2225,2225,2225,0
|
|
20230608,220300,128311327910,2225,2225,2225,2225,0
|
|
20230608,220200,128311327910,2225,2225,2225,2225,0
|
|
20230608,220100,128311327910,2225,2225,2225,2225,0
|
|
20230608,220000,128311327910,2225,2225,2225,2225,0
|
|
20230608,215900,128311327910,2225,2225,2225,2225,0
|
|
20230608,215800,128311327910,2225,2225,2225,2225,0
|
|
20230608,215700,128311327910,2225,2225,2225,2225,0
|
|
20230608,215600,128311327910,2225,2225,2225,2225,0
|
|
20230608,215500,128311327910,2225,2225,2225,2225,0
|
|
20230608,215400,128311327910,2225,2225,2225,2225,0
|
|
20230608,215300,128311327910,2225,2225,2225,2225,0
|
|
20230608,215200,128311327910,2225,2225,2225,2225,0
|
|
20230608,215100,128311327910,2225,2225,2225,2225,0
|
|
20230608,215000,128311327910,2225,2225,2225,2225,0
|
|
20230608,214900,128311327910,2225,2225,2225,2225,0
|
|
20230608,214800,128311327910,2225,2225,2225,2225,0
|
|
20230608,214700,128311327910,2225,2225,2225,2225,0
|
|
20230608,214600,128311327910,2225,2225,2225,2225,0
|
|
20230608,214500,128311327910,2225,2225,2225,2225,0
|
|
20230608,214400,128311327910,2225,2225,2225,2225,0
|
|
20230608,214300,128311327910,2225,2225,2225,2225,0
|
|
20230608,214200,128311327910,2225,2225,2225,2225,0
|
|
20230608,214100,128311327910,2225,2225,2225,2225,0
|
|
20230608,214000,128311327910,2225,2225,2225,2225,0
|
|
20230608,213900,128311327910,2225,2225,2225,2225,0
|
|
20230608,213800,128311327910,2225,2225,2225,2225,0
|
|
20230608,213700,128311327910,2225,2225,2225,2225,0
|
|
20230608,213600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,213500,128311327910,2225,2225,2225,2225,0
|
|
20230608,213400,128311327910,2225,2225,2225,2225,0
|
|
20230608,213300,128311327910,2225,2225,2225,2225,0
|
|
20230608,213200,128311327910,2225,2225,2225,2225,0
|
|
20230608,213100,128311327910,2225,2225,2225,2225,0
|
|
20230608,213000,128311327910,2225,2225,2225,2225,0
|
|
20230608,212900,128311327910,2225,2225,2225,2225,0
|
|
20230608,212800,128311327910,2225,2225,2225,2225,0
|
|
20230608,212700,128311327910,2225,2225,2225,2225,0
|
|
20230608,212600,128311327910,2225,2225,2225,2225,0
|
|
20230608,212500,128311327910,2225,2225,2225,2225,0
|
|
20230608,212400,128311327910,2225,2225,2225,2225,0
|
|
20230608,212300,128311327910,2225,2225,2225,2225,0
|
|
20230608,212200,128311327910,2225,2225,2225,2225,0
|
|
20230608,212100,128311327910,2225,2225,2225,2225,0
|
|
20230608,212000,128311327910,2225,2225,2225,2225,0
|
|
20230608,211900,128311327910,2225,2225,2225,2225,0
|
|
20230608,211800,128311327910,2225,2225,2225,2225,0
|
|
20230608,211700,128311327910,2225,2225,2225,2225,0
|
|
20230608,211600,128311327910,2225,2225,2225,2225,0
|
|
20230608,211500,128311327910,2225,2225,2225,2225,0
|
|
20230608,211400,128311327910,2225,2225,2225,2225,0
|
|
20230608,211300,128311327910,2225,2225,2225,2225,0
|
|
20230608,211200,128311327910,2225,2225,2225,2225,0
|
|
20230608,211100,128311327910,2225,2225,2225,2225,0
|
|
20230608,211000,128311327910,2225,2225,2225,2225,0
|
|
20230608,210900,128311327910,2225,2225,2225,2225,0
|
|
20230608,210800,128311327910,2225,2225,2225,2225,0
|
|
20230608,210700,128311327910,2225,2225,2225,2225,0
|
|
20230608,210600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,210500,128311327910,2225,2225,2225,2225,0
|
|
20230608,210400,128311327910,2225,2225,2225,2225,0
|
|
20230608,210300,128311327910,2225,2225,2225,2225,0
|
|
20230608,210200,128311327910,2225,2225,2225,2225,0
|
|
20230608,210100,128311327910,2225,2225,2225,2225,0
|
|
20230608,210000,128311327910,2225,2225,2225,2225,0
|
|
20230608,205900,128311327910,2225,2225,2225,2225,0
|
|
20230608,205800,128311327910,2225,2225,2225,2225,0
|
|
20230608,205700,128311327910,2225,2225,2225,2225,0
|
|
20230608,205600,128311327910,2225,2225,2225,2225,0
|
|
20230608,205500,128311327910,2225,2225,2225,2225,0
|
|
20230608,205400,128311327910,2225,2225,2225,2225,0
|
|
20230608,205300,128311327910,2225,2225,2225,2225,0
|
|
20230608,205200,128311327910,2225,2225,2225,2225,0
|
|
20230608,205100,128311327910,2225,2225,2225,2225,0
|
|
20230608,205000,128311327910,2225,2225,2225,2225,0
|
|
20230608,204900,128311327910,2225,2225,2225,2225,0
|
|
20230608,204800,128311327910,2225,2225,2225,2225,0
|
|
20230608,204700,128311327910,2225,2225,2225,2225,0
|
|
20230608,204600,128311327910,2225,2225,2225,2225,0
|
|
20230608,204500,128311327910,2225,2225,2225,2225,0
|
|
20230608,204400,128311327910,2225,2225,2225,2225,0
|
|
20230608,204300,128311327910,2225,2225,2225,2225,0
|
|
20230608,204200,128311327910,2225,2225,2225,2225,0
|
|
20230608,204100,128311327910,2225,2225,2225,2225,0
|
|
20230608,204000,128311327910,2225,2225,2225,2225,0
|
|
20230608,203900,128311327910,2225,2225,2225,2225,0
|
|
20230608,203800,128311327910,2225,2225,2225,2225,0
|
|
20230608,203700,128311327910,2225,2225,2225,2225,0
|
|
20230608,203600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,203500,128311327910,2225,2225,2225,2225,0
|
|
20230608,203400,128311327910,2225,2225,2225,2225,0
|
|
20230608,203300,128311327910,2225,2225,2225,2225,0
|
|
20230608,203200,128311327910,2225,2225,2225,2225,0
|
|
20230608,203100,128311327910,2225,2225,2225,2225,0
|
|
20230608,203000,128311327910,2225,2225,2225,2225,0
|
|
20230608,202900,128311327910,2225,2225,2225,2225,0
|
|
20230608,202800,128311327910,2225,2225,2225,2225,0
|
|
20230608,202700,128311327910,2225,2225,2225,2225,0
|
|
20230608,202600,128311327910,2225,2225,2225,2225,0
|
|
20230608,202500,128311327910,2225,2225,2225,2225,0
|
|
20230608,202400,128311327910,2225,2225,2225,2225,0
|
|
20230608,202300,128311327910,2225,2225,2225,2225,0
|
|
20230608,202200,128311327910,2225,2225,2225,2225,0
|
|
20230608,202100,128311327910,2225,2225,2225,2225,0
|
|
20230608,202000,128311327910,2225,2225,2225,2225,0
|
|
20230608,201900,128311327910,2225,2225,2225,2225,0
|
|
20230608,201800,128311327910,2225,2225,2225,2225,0
|
|
20230608,201700,128311327910,2225,2225,2225,2225,0
|
|
20230608,201600,128311327910,2225,2225,2225,2225,0
|
|
20230608,201500,128311327910,2225,2225,2225,2225,0
|
|
20230608,201400,128311327910,2225,2225,2225,2225,0
|
|
20230608,201300,128311327910,2225,2225,2225,2225,0
|
|
20230608,201200,128311327910,2225,2225,2225,2225,0
|
|
20230608,201100,128311327910,2225,2225,2225,2225,0
|
|
20230608,201000,128311327910,2225,2225,2225,2225,0
|
|
20230608,200900,128311327910,2225,2225,2225,2225,0
|
|
20230608,200800,128311327910,2225,2225,2225,2225,0
|
|
20230608,200700,128311327910,2225,2225,2225,2225,0
|
|
20230608,200600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,200500,128311327910,2225,2225,2225,2225,0
|
|
20230608,200400,128311327910,2225,2225,2225,2225,0
|
|
20230608,200300,128311327910,2225,2225,2225,2225,0
|
|
20230608,200200,128311327910,2225,2225,2225,2225,0
|
|
20230608,200100,128311327910,2225,2225,2225,2225,0
|
|
20230608,200000,128311327910,2225,2225,2225,2225,0
|
|
20230608,195900,128311327910,2225,2225,2225,2225,0
|
|
20230608,195800,128311327910,2225,2225,2225,2225,0
|
|
20230608,195700,128311327910,2225,2225,2225,2225,0
|
|
20230608,195600,128311327910,2225,2225,2225,2225,0
|
|
20230608,195500,128311327910,2225,2225,2225,2225,0
|
|
20230608,195400,128311327910,2225,2225,2225,2225,0
|
|
20230608,195300,128311327910,2225,2225,2225,2225,0
|
|
20230608,195200,128311327910,2225,2225,2225,2225,0
|
|
20230608,195100,128311327910,2225,2225,2225,2225,0
|
|
20230608,195000,128311327910,2225,2225,2225,2225,0
|
|
20230608,194900,128311327910,2225,2225,2225,2225,0
|
|
20230608,194800,128311327910,2225,2225,2225,2225,0
|
|
20230608,194700,128311327910,2225,2225,2225,2225,0
|
|
20230608,194600,128311327910,2225,2225,2225,2225,0
|
|
20230608,194500,128311327910,2225,2225,2225,2225,0
|
|
20230608,194400,128311327910,2225,2225,2225,2225,0
|
|
20230608,194300,128311327910,2225,2225,2225,2225,0
|
|
20230608,194200,128311327910,2225,2225,2225,2225,0
|
|
20230608,194100,128311327910,2225,2225,2225,2225,0
|
|
20230608,194000,128311327910,2225,2225,2225,2225,0
|
|
20230608,193900,128311327910,2225,2225,2225,2225,0
|
|
20230608,193800,128311327910,2225,2225,2225,2225,0
|
|
20230608,193700,128311327910,2225,2225,2225,2225,0
|
|
20230608,193600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,193500,128311327910,2225,2225,2225,2225,0
|
|
20230608,193400,128311327910,2225,2225,2225,2225,0
|
|
20230608,193300,128311327910,2225,2225,2225,2225,0
|
|
20230608,193200,128311327910,2225,2225,2225,2225,0
|
|
20230608,193100,128311327910,2225,2225,2225,2225,0
|
|
20230608,193000,128311327910,2225,2225,2225,2225,0
|
|
20230608,192900,128311327910,2225,2225,2225,2225,0
|
|
20230608,192800,128311327910,2225,2225,2225,2225,0
|
|
20230608,192700,128311327910,2225,2225,2225,2225,0
|
|
20230608,192600,128311327910,2225,2225,2225,2225,0
|
|
20230608,192500,128311327910,2225,2225,2225,2225,0
|
|
20230608,192400,128311327910,2225,2225,2225,2225,0
|
|
20230608,192300,128311327910,2225,2225,2225,2225,0
|
|
20230608,192200,128311327910,2225,2225,2225,2225,0
|
|
20230608,192100,128311327910,2225,2225,2225,2225,0
|
|
20230608,192000,128311327910,2225,2225,2225,2225,0
|
|
20230608,191900,128311327910,2225,2225,2225,2225,0
|
|
20230608,191800,128311327910,2225,2225,2225,2225,0
|
|
20230608,191700,128311327910,2225,2225,2225,2225,0
|
|
20230608,191600,128311327910,2225,2225,2225,2225,0
|
|
20230608,191500,128311327910,2225,2225,2225,2225,0
|
|
20230608,191400,128311327910,2225,2225,2225,2225,0
|
|
20230608,191300,128311327910,2225,2225,2225,2225,0
|
|
20230608,191200,128311327910,2225,2225,2225,2225,0
|
|
20230608,191100,128311327910,2225,2225,2225,2225,0
|
|
20230608,191000,128311327910,2225,2225,2225,2225,0
|
|
20230608,190900,128311327910,2225,2225,2225,2225,0
|
|
20230608,190800,128311327910,2225,2225,2225,2225,0
|
|
20230608,190700,128311327910,2225,2225,2225,2225,0
|
|
20230608,190600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,190500,128311327910,2225,2225,2225,2225,0
|
|
20230608,190400,128311327910,2225,2225,2225,2225,0
|
|
20230608,190300,128311327910,2225,2225,2225,2225,0
|
|
20230608,190200,128311327910,2225,2225,2225,2225,0
|
|
20230608,190100,128311327910,2225,2225,2225,2225,0
|
|
20230608,190000,128311327910,2225,2225,2225,2225,0
|
|
20230608,185900,128311327910,2225,2225,2225,2225,0
|
|
20230608,185800,128311327910,2225,2225,2225,2225,0
|
|
20230608,185700,128311327910,2225,2225,2225,2225,0
|
|
20230608,185600,128311327910,2225,2225,2225,2225,0
|
|
20230608,185500,128311327910,2225,2225,2225,2225,0
|
|
20230608,185400,128311327910,2225,2225,2225,2225,0
|
|
20230608,185300,128311327910,2225,2225,2225,2225,0
|
|
20230608,185200,128311327910,2225,2225,2225,2225,0
|
|
20230608,185100,128311327910,2225,2225,2225,2225,0
|
|
20230608,185000,128311327910,2225,2225,2225,2225,0
|
|
20230608,184900,128311327910,2225,2225,2225,2225,0
|
|
20230608,184800,128311327910,2225,2225,2225,2225,0
|
|
20230608,184700,128311327910,2225,2225,2225,2225,0
|
|
20230608,184600,128311327910,2225,2225,2225,2225,0
|
|
20230608,184500,128311327910,2225,2225,2225,2225,0
|
|
20230608,184400,128311327910,2225,2225,2225,2225,0
|
|
20230608,184300,128311327910,2225,2225,2225,2225,0
|
|
20230608,184200,128311327910,2225,2225,2225,2225,0
|
|
20230608,184100,128311327910,2225,2225,2225,2225,0
|
|
20230608,184000,128311327910,2225,2225,2225,2225,0
|
|
20230608,183900,128311327910,2225,2225,2225,2225,0
|
|
20230608,183800,128311327910,2225,2225,2225,2225,0
|
|
20230608,183700,128311327910,2225,2225,2225,2225,0
|
|
20230608,183600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,183500,128311327910,2225,2225,2225,2225,0
|
|
20230608,183400,128311327910,2225,2225,2225,2225,0
|
|
20230608,183300,128311327910,2225,2225,2225,2225,0
|
|
20230608,183200,128311327910,2225,2225,2225,2225,0
|
|
20230608,183100,128311327910,2225,2225,2225,2225,0
|
|
20230608,183000,128311327910,2225,2225,2225,2225,0
|
|
20230608,182900,128311327910,2225,2225,2225,2225,0
|
|
20230608,182800,128311327910,2225,2225,2225,2225,0
|
|
20230608,182700,128311327910,2225,2225,2225,2225,0
|
|
20230608,182600,128311327910,2225,2225,2225,2225,0
|
|
20230608,182500,128311327910,2225,2225,2225,2225,0
|
|
20230608,182400,128311327910,2225,2225,2225,2225,0
|
|
20230608,182300,128311327910,2225,2225,2225,2225,0
|
|
20230608,182200,128311327910,2225,2225,2225,2225,0
|
|
20230608,182100,128311327910,2225,2225,2225,2225,0
|
|
20230608,182000,128311327910,2225,2225,2225,2225,0
|
|
20230608,181900,128311327910,2225,2225,2225,2225,0
|
|
20230608,181800,128311327910,2225,2225,2225,2225,0
|
|
20230608,181700,128311327910,2225,2225,2225,2225,0
|
|
20230608,181600,128311327910,2225,2225,2225,2225,0
|
|
20230608,181500,128311327910,2225,2225,2225,2225,0
|
|
20230608,181400,128311327910,2225,2225,2225,2225,0
|
|
20230608,181300,128311327910,2225,2225,2225,2225,0
|
|
20230608,181200,128311327910,2225,2225,2225,2225,0
|
|
20230608,181100,128311327910,2225,2225,2225,2225,0
|
|
20230608,181000,128311327910,2225,2225,2225,2225,0
|
|
20230608,180900,128311327910,2225,2225,2225,2225,0
|
|
20230608,180800,128311327910,2225,2225,2225,2225,0
|
|
20230608,180700,128311327910,2225,2225,2225,2225,0
|
|
20230608,180600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,180500,128311327910,2225,2225,2225,2225,0
|
|
20230608,180400,128311327910,2225,2225,2225,2225,0
|
|
20230608,180300,128311327910,2225,2225,2225,2225,0
|
|
20230608,180200,128311327910,2225,2225,2225,2225,0
|
|
20230608,180100,128311327910,2225,2225,2225,2225,0
|
|
20230608,180000,128311327910,2225,2225,2225,2225,0
|
|
20230608,175900,128311327910,2225,2225,2225,2225,0
|
|
20230608,175800,128311327910,2225,2225,2225,2225,0
|
|
20230608,175700,128311327910,2225,2225,2225,2225,0
|
|
20230608,175600,128311327910,2225,2225,2225,2225,0
|
|
20230608,175500,128311327910,2225,2225,2225,2225,0
|
|
20230608,175400,128311327910,2225,2225,2225,2225,0
|
|
20230608,175300,128311327910,2225,2225,2225,2225,0
|
|
20230608,175200,128311327910,2225,2225,2225,2225,0
|
|
20230608,175100,128311327910,2225,2225,2225,2225,0
|
|
20230608,175000,128311327910,2225,2225,2225,2225,0
|
|
20230608,174900,128311327910,2225,2225,2225,2225,0
|
|
20230608,174800,128311327910,2225,2225,2225,2225,0
|
|
20230608,174700,128311327910,2225,2225,2225,2225,0
|
|
20230608,174600,128311327910,2225,2225,2225,2225,0
|
|
20230608,174500,128311327910,2225,2225,2225,2225,0
|
|
20230608,174400,128311327910,2225,2225,2225,2225,0
|
|
20230608,174300,128311327910,2225,2225,2225,2225,0
|
|
20230608,174200,128311327910,2225,2225,2225,2225,0
|
|
20230608,174100,128311327910,2225,2225,2225,2225,0
|
|
20230608,174000,128311327910,2225,2225,2225,2225,0
|
|
20230608,173900,128311327910,2225,2225,2225,2225,0
|
|
20230608,173800,128311327910,2225,2225,2225,2225,0
|
|
20230608,173700,128311327910,2225,2225,2225,2225,0
|
|
20230608,173600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,173500,128311327910,2225,2225,2225,2225,0
|
|
20230608,173400,128311327910,2225,2225,2225,2225,0
|
|
20230608,173300,128311327910,2225,2225,2225,2225,0
|
|
20230608,173200,128311327910,2225,2225,2225,2225,0
|
|
20230608,173100,128311327910,2225,2225,2225,2225,0
|
|
20230608,173000,128311327910,2225,2225,2225,2225,0
|
|
20230608,172900,128311327910,2225,2225,2225,2225,0
|
|
20230608,172800,128311327910,2225,2225,2225,2225,0
|
|
20230608,172700,128311327910,2225,2225,2225,2225,0
|
|
20230608,172600,128311327910,2225,2225,2225,2225,0
|
|
20230608,172500,128311327910,2225,2225,2225,2225,0
|
|
20230608,172400,128311327910,2225,2225,2225,2225,0
|
|
20230608,172300,128311327910,2225,2225,2225,2225,0
|
|
20230608,172200,128311327910,2225,2225,2225,2225,0
|
|
20230608,172100,128311327910,2225,2225,2225,2225,0
|
|
20230608,172000,128311327910,2225,2225,2225,2225,0
|
|
20230608,171900,128311327910,2225,2225,2225,2225,0
|
|
20230608,171800,128311327910,2225,2225,2225,2225,0
|
|
20230608,171700,128311327910,2225,2225,2225,2225,0
|
|
20230608,171600,128311327910,2225,2225,2225,2225,0
|
|
20230608,171500,128311327910,2225,2225,2225,2225,0
|
|
20230608,171400,128311327910,2225,2225,2225,2225,0
|
|
20230608,171300,128311327910,2225,2225,2225,2225,0
|
|
20230608,171200,128311327910,2225,2225,2225,2225,0
|
|
20230608,171100,128311327910,2225,2225,2225,2225,0
|
|
20230608,171000,128311327910,2225,2225,2225,2225,0
|
|
20230608,170900,128311327910,2225,2225,2225,2225,0
|
|
20230608,170800,128311327910,2225,2225,2225,2225,0
|
|
20230608,170700,128311327910,2225,2225,2225,2225,0
|
|
20230608,170600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,170500,128311327910,2225,2225,2225,2225,0
|
|
20230608,170400,128311327910,2225,2225,2225,2225,0
|
|
20230608,170300,128311327910,2225,2225,2225,2225,0
|
|
20230608,170200,128311327910,2225,2225,2225,2225,0
|
|
20230608,170100,128311327910,2225,2225,2225,2225,0
|
|
20230608,170000,128311327910,2225,2225,2225,2225,0
|
|
20230608,165900,128311327910,2225,2225,2225,2225,0
|
|
20230608,165800,128311327910,2225,2225,2225,2225,0
|
|
20230608,165700,128311327910,2225,2225,2225,2225,0
|
|
20230608,165600,128311327910,2225,2225,2225,2225,0
|
|
20230608,165500,128311327910,2225,2225,2225,2225,0
|
|
20230608,165400,128311327910,2225,2225,2225,2225,0
|
|
20230608,165300,128311327910,2225,2225,2225,2225,0
|
|
20230608,165200,128311327910,2225,2225,2225,2225,0
|
|
20230608,165100,128311327910,2225,2225,2225,2225,0
|
|
20230608,165000,128311327910,2225,2225,2225,2225,0
|
|
20230608,164900,128311327910,2225,2225,2225,2225,0
|
|
20230608,164800,128311327910,2225,2225,2225,2225,0
|
|
20230608,164700,128311327910,2225,2225,2225,2225,0
|
|
20230608,164600,128311327910,2225,2225,2225,2225,0
|
|
20230608,164500,128311327910,2225,2225,2225,2225,0
|
|
20230608,164400,128311327910,2225,2225,2225,2225,0
|
|
20230608,164300,128311327910,2225,2225,2225,2225,0
|
|
20230608,164200,128311327910,2225,2225,2225,2225,0
|
|
20230608,164100,128311327910,2225,2225,2225,2225,0
|
|
20230608,164000,128311327910,2225,2225,2225,2225,0
|
|
20230608,163900,128311327910,2225,2225,2225,2225,0
|
|
20230608,163800,128311327910,2225,2225,2225,2225,0
|
|
20230608,163700,128311327910,2225,2225,2225,2225,0
|
|
20230608,163600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,163500,128311327910,2225,2225,2225,2225,0
|
|
20230608,163400,128311327910,2225,2225,2225,2225,0
|
|
20230608,163300,128311327910,2225,2225,2225,2225,0
|
|
20230608,163200,128311327910,2225,2225,2225,2225,0
|
|
20230608,163100,128311327910,2225,2225,2225,2225,0
|
|
20230608,163000,128311327910,2225,2225,2225,2225,0
|
|
20230608,162900,128311327910,2225,2225,2225,2225,0
|
|
20230608,162800,128311327910,2225,2225,2225,2225,0
|
|
20230608,162700,128311327910,2225,2225,2225,2225,0
|
|
20230608,162600,128311327910,2225,2225,2225,2225,0
|
|
20230608,162500,128311327910,2225,2225,2225,2225,0
|
|
20230608,162400,128311327910,2225,2225,2225,2225,0
|
|
20230608,162300,128311327910,2225,2225,2225,2225,0
|
|
20230608,162200,128311327910,2225,2225,2225,2225,0
|
|
20230608,162100,128311327910,2225,2225,2225,2225,0
|
|
20230608,162000,128311327910,2225,2225,2225,2225,0
|
|
20230608,161900,128311327910,2225,2225,2225,2225,0
|
|
20230608,161800,128311327910,2225,2225,2225,2225,0
|
|
20230608,161700,128311327910,2225,2225,2225,2225,0
|
|
20230608,161600,128311327910,2225,2225,2225,2225,0
|
|
20230608,161500,128311327910,2225,2225,2225,2225,0
|
|
20230608,161400,128311327910,2225,2225,2225,2225,0
|
|
20230608,161300,128311327910,2225,2225,2225,2225,0
|
|
20230608,161200,128311327910,2225,2225,2225,2225,0
|
|
20230608,161100,128311327910,2225,2225,2225,2225,0
|
|
20230608,161000,128311327910,2225,2225,2225,2225,0
|
|
20230608,160900,128311327910,2225,2225,2225,2225,0
|
|
20230608,160800,128311327910,2225,2225,2225,2225,0
|
|
20230608,160700,128311327910,2225,2225,2225,2225,0
|
|
20230608,160600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,160500,128311327910,2225,2225,2225,2225,0
|
|
20230608,160400,128311327910,2225,2225,2225,2225,0
|
|
20230608,160300,128311327910,2225,2225,2225,2225,0
|
|
20230608,160200,128311327910,2225,2225,2225,2225,0
|
|
20230608,160100,128311327910,2225,2225,2225,2225,0
|
|
20230608,160000,128311327910,2225,2225,2225,2225,0
|
|
20230608,155900,128311327910,2225,2225,2225,2225,0
|
|
20230608,155800,128311327910,2225,2225,2225,2225,0
|
|
20230608,155700,128311327910,2225,2225,2225,2225,0
|
|
20230608,155600,128311327910,2225,2225,2225,2225,0
|
|
20230608,155500,128311327910,2225,2225,2225,2225,0
|
|
20230608,155400,128311327910,2225,2225,2225,2225,0
|
|
20230608,155300,128311327910,2225,2225,2225,2225,0
|
|
20230608,155200,128311327910,2225,2225,2225,2225,0
|
|
20230608,155100,128311327910,2225,2225,2225,2225,0
|
|
20230608,155000,128311327910,2225,2225,2225,2225,0
|
|
20230608,154900,128311327910,2225,2225,2225,2225,0
|
|
20230608,154800,128311327910,2225,2225,2225,2225,0
|
|
20230608,154700,128311327910,2225,2225,2225,2225,0
|
|
20230608,154600,128311327910,2225,2225,2225,2225,0
|
|
20230608,154500,128311327910,2225,2225,2225,2225,0
|
|
20230608,154400,128311327910,2225,2225,2225,2225,0
|
|
20230608,154300,128311327910,2225,2225,2225,2225,0
|
|
20230608,154200,128311327910,2225,2225,2225,2225,0
|
|
20230608,154100,128311327910,2225,2225,2225,2225,0
|
|
20230608,154000,128311327910,2225,2225,2225,2225,0
|
|
20230608,153900,128311327910,2225,2225,2225,2225,0
|
|
20230608,153800,128311327910,2225,2225,2225,2225,0
|
|
20230608,153700,128311327910,2225,2225,2225,2225,0
|
|
20230608,153600,128311327910,2225,2225,2225,2225,283259
|
|
20230608,153500,128311327910,2225,2225,2225,2225,0
|
|
20230608,153400,128311327910,2225,2225,2225,2225,0
|
|
20230608,153300,128311327910,2225,2225,2225,2225,0
|
|
20230608,153200,128311327910,2225,2225,2225,2225,0
|
|
20230608,153100,128311327910,2225,2225,2225,2225,0
|
|
20230608,153000,128311327910,2225,2225,2225,2225,283259
|
|
20230608,152900,127681076635,2230,2230,2230,2230,0
|
|
20230608,152800,127681076635,2230,2230,2230,2230,0
|
|
20230608,152700,127681076635,2230,2230,2230,2230,0
|
|
20230608,152600,127681076635,2230,2230,2230,2230,0
|
|
20230608,152500,127681076635,2230,2230,2230,2230,0
|
|
20230608,152400,127681076635,2230,2230,2230,2230,0
|
|
20230608,152300,127681076635,2230,2230,2230,2230,0
|
|
20230608,152200,127681076635,2230,2230,2230,2230,0
|
|
20230608,152100,127681076635,2230,2230,2230,2230,0
|
|
20230608,152000,127681076635,2230,2230,2230,2230,0
|
|
20230608,151900,127681076635,2230,2240,2240,2225,84053
|
|
20230608,151800,127493437980,2235,2240,2240,2235,29817
|
|
20230608,151700,127426710555,2240,2235,2240,2235,24470
|
|
20230608,151600,127371931150,2240,2230,2240,2230,15725
|
|
20230608,151500,127336789490,2235,2230,2235,2225,14868
|
|
20230608,151400,127303635755,2225,2230,2235,2225,25763
|
|
20230608,151300,127246204380,2235,2240,2240,2235,38541
|
|
20230608,151200,127160054160,2235,2235,2240,2235,20398
|
|
20230608,151100,127114377835,2235,2235,2240,2235,3106
|
|
20230608,151000,127107424910,2235,2235,2240,2235,26581
|
|
20230608,150900,127047990915,2235,2230,2235,2230,7096
|
|
20230608,150800,127032160010,2235,2230,2235,2225,7505
|
|
20230608,150700,127015422450,2230,2235,2235,2225,25711
|
|
20230608,150600,126958037280,2235,2220,2240,2220,81166
|
|
20230608,150500,126776993985,2220,2225,2230,2220,28093
|
|
20230608,150400,126714528690,2230,2230,2230,2220,26022
|
|
20230608,150300,126656615120,2230,2235,2235,2230,18114
|
|
20230608,150200,126616194035,2230,2235,2235,2230,5795
|
|
20230608,150100,126603256165,2235,2225,2240,2225,29554
|
|
20230608,150000,126537329885,2225,2235,2235,2220,80909
|
|
20230608,145900,126357181075,2235,2245,2245,2230,23121
|
|
20230608,145800,126305434730,2240,2250,2250,2240,3343
|
|
20230608,145700,126297936365,2250,2250,2250,2240,16634
|
|
20230608,145600,126260602625,2250,2245,2255,2245,27967
|
|
20230608,145500,126197678860,2250,2240,2250,2240,26649
|
|
20230608,145400,126137918745,2235,2235,2240,2230,57339
|
|
20230608,145300,126009818830,2235,2240,2240,2230,31377
|
|
20230608,145200,125939700105,2240,2240,2245,2235,30135
|
|
20230608,145100,125872257700,2240,2240,2245,2235,18537
|
|
20230608,145000,125830747570,2245,2235,2245,2230,46501
|
|
20230608,144900,125726687270,2235,2240,2240,2230,172127
|
|
20230608,144800,125341927155,2245,2250,2250,2240,69734
|
|
20230608,144700,125185302635,2250,2255,2255,2250,22842
|
|
20230608,144600,125133905235,2255,2255,2260,2250,15528
|
|
20230608,144500,125098889115,2255,2250,2260,2250,7096
|
|
20230608,144400,125082886340,2250,2265,2270,2250,119903
|
|
20230608,144300,124811783990,2270,2265,2270,2265,15308
|
|
20230608,144200,124777090620,2265,2265,2270,2265,18672
|
|
20230608,144100,124734792935,2270,2270,2270,2265,6019
|
|
20230608,144000,124721147600,2270,2270,2270,2265,13584
|
|
20230608,143900,124690315020,2265,2265,2270,2265,12499
|
|
20230608,143800,124661948305,2270,2275,2275,2270,14116
|
|
20230608,143700,124629887605,2275,2275,2275,2270,8139
|
|
20230608,143600,124611400660,2275,2270,2275,2265,26507
|
|
20230608,143500,124551191505,2270,2265,2270,2265,6688
|
|
20230608,143400,124536033845,2270,2270,2270,2265,14511
|
|
20230608,143300,124503129465,2270,2270,2270,2265,8331
|
|
20230608,143200,124484253545,2270,2265,2270,2265,12567
|
|
20230608,143100,124455788550,2270,2270,2275,2265,10330
|
|
20230608,143000,124432366695,2265,2270,2275,2265,15326
|
|
20230608,142900,124397596285,2270,2270,2270,2265,8179
|
|
20230608,142800,124379049550,2270,2275,2275,2265,18245
|
|
20230608,142700,124337646360,2275,2270,2275,2265,10726
|
|
20230608,142600,124313308385,2270,2275,2275,2270,45446
|
|
20230608,142500,124210134965,2275,2275,2275,2270,4383
|
|
20230608,142400,124200171710,2275,2270,2275,2270,9661
|
|
20230608,142300,124178211345,2275,2275,2275,2270,14367
|
|
20230608,142200,124145579265,2275,2270,2280,2260,83505
|
|
20230608,142100,123955859820,2270,2270,2275,2265,38121
|
|
20230608,142000,123869328470,2270,2260,2270,2260,24833
|
|
20230608,141900,123813091190,2265,2265,2265,2260,8612
|
|
20230608,141800,123793615660,2260,2265,2265,2260,4933
|
|
20230608,141700,123782453990,2260,2260,2270,2260,8389
|
|
20230608,141600,123763450695,2265,2260,2270,2260,20302
|
|
20230608,141500,123717474730,2265,2260,2265,2260,16120
|
|
20230608,141400,123680987530,2265,2250,2265,2250,40278
|
|
20230608,141300,123590040330,2250,2255,2255,2250,32091
|
|
20230608,141200,123517751360,2255,2255,2255,2255,25270
|
|
20230608,141100,123460767510,2255,2255,2255,2255,0
|
|
20230608,141000,123460767510,2255,2260,2260,2255,53204
|
|
20230608,140900,123340788465,2260,2255,2260,2255,42827
|
|
20230608,140800,123244186685,2260,2270,2275,2255,106466
|
|
20230608,140700,123003576470,2275,2275,2275,2270,9184
|
|
20230608,140600,122982717685,2270,2280,2280,2270,35682
|
|
20230608,140500,122901596550,2275,2280,2280,2275,4830
|
|
20230608,140400,122890602455,2280,2275,2280,2270,12146
|
|
20230608,140300,122862970230,2270,2280,2285,2270,19843
|
|
20230608,140200,122817792900,2285,2275,2285,2275,6226
|
|
20230608,140100,122803588235,2280,2285,2285,2270,33731
|
|
20230608,140000,122726725090,2285,2285,2285,2280,13593
|
|
20230608,135900,122695672400,2280,2275,2285,2275,59601
|
|
20230608,135800,122559778750,2275,2275,2280,2270,61068
|
|
20230608,135700,122420779795,2275,2275,2275,2265,21877
|
|
20230608,135600,122371079800,2275,2265,2275,2265,27750
|
|
20230608,135500,122308072780,2265,2260,2270,2260,19581
|
|
20230608,135400,122263745370,2265,2260,2265,2260,10271
|
|
20230608,135300,122240503515,2265,2265,2265,2260,19799
|
|
20230608,135200,122195746935,2265,2260,2270,2260,13584
|
|
20230608,135100,122165010265,2260,2260,2265,2260,21975
|
|
20230608,135000,122115268190,2265,2265,2270,2260,21578
|
|
20230608,134900,122066455765,2270,2265,2270,2260,22462
|
|
20230608,134800,122015576575,2265,2265,2265,2260,6979
|
|
20230608,134700,121999796010,2265,2265,2270,2260,34682
|
|
20230608,134600,121921359735,2270,2270,2270,2265,14496
|
|
20230608,134500,121888517320,2270,2270,2275,2265,18654
|
|
20230608,134400,121846189035,2270,2265,2270,2265,28482
|
|
20230608,134300,121781675490,2265,2275,2275,2265,29069
|
|
20230608,134200,121715713905,2275,2270,2275,2265,20305
|
|
20230608,134100,121669599030,2270,2265,2270,2260,19044
|
|
20230608,134000,121626471480,2265,2270,2270,2260,28864
|
|
20230608,133900,121561090440,2270,2270,2275,2265,24491
|
|
20230608,133800,121505579420,2270,2265,2275,2265,53490
|
|
20230608,133700,121384280740,2265,2275,2275,2265,51617
|
|
20230608,133600,121267131735,2275,2275,2280,2270,22396
|
|
20230608,133500,121216207870,2280,2275,2280,2270,27341
|
|
20230608,133400,121154081505,2275,2275,2280,2270,45655
|
|
20230608,133300,121050234855,2275,2270,2275,2260,148442
|
|
20230608,133200,120713982175,2265,2275,2280,2265,88673
|
|
20230608,133100,120512501835,2275,2290,2290,2270,143068
|
|
20230608,133000,120186770105,2285,2295,2295,2285,92687
|
|
20230608,132900,119974608530,2295,2300,2300,2295,11330
|
|
20230608,132800,119948602330,2295,2295,2300,2290,29541
|
|
20230608,132700,119880826170,2295,2285,2295,2285,18006
|
|
20230608,132600,119839583595,2290,2295,2300,2285,64946
|
|
20230608,132500,119690949940,2295,2305,2305,2295,47750
|
|
20230608,132400,119581112745,2300,2300,2305,2300,28239
|
|
20230608,132300,119516149090,2300,2300,2305,2295,41802
|
|
20230608,132200,119420044045,2300,2285,2305,2285,73074
|
|
20230608,132100,119252526775,2285,2315,2315,2285,189456
|
|
20230608,132000,118817829660,2315,2305,2315,2305,35435
|
|
20230608,131900,118735972005,2310,2310,2315,2305,62680
|
|
20230608,131800,118591104955,2305,2310,2315,2305,63471
|
|
20230608,131700,118444535190,2310,2320,2325,2300,291246
|
|
20230608,131600,117773023435,2320,2325,2325,2305,316004
|
|
20230608,131500,117041849800,2325,2350,2355,2325,188585
|
|
20230608,131400,116600693940,2355,2345,2355,2345,24540
|
|
20230608,131300,116543021255,2350,2355,2355,2345,47443
|
|
20230608,131200,116431537580,2355,2355,2360,2350,57732
|
|
20230608,131100,116295731335,2355,2360,2365,2355,19405
|
|
20230608,131000,116249944480,2360,2350,2365,2350,33216
|
|
20230608,130900,116171686775,2350,2365,2365,2350,138006
|
|
20230608,130800,115846724470,2365,2365,2370,2365,16491
|
|
20230608,130700,115807723015,2370,2365,2375,2365,19015
|
|
20230608,130600,115762690325,2365,2370,2370,2365,22916
|
|
20230608,130500,115708434495,2370,2370,2370,2365,9717
|
|
20230608,130400,115685428890,2375,2375,2375,2370,8924
|
|
20230608,130300,115664278770,2370,2365,2375,2360,44445
|
|
20230608,130200,115559171110,2365,2375,2375,2360,36386
|
|
20230608,130100,115473042335,2375,2375,2380,2370,10274
|
|
20230608,130000,115448646800,2375,2385,2385,2370,43646
|
|
20230608,125900,115344851865,2385,2360,2385,2360,57768
|
|
20230608,125800,115207844865,2360,2365,2365,2360,76900
|
|
20230608,125700,115026171160,2365,2370,2370,2365,75544
|
|
20230608,125600,114847461835,2370,2370,2375,2370,31710
|
|
20230608,125500,114772306480,2375,2375,2380,2370,26768
|
|
20230608,125400,114708811925,2380,2370,2380,2370,42010
|
|
20230608,125300,114609078750,2375,2375,2375,2365,75211
|
|
20230608,125200,114430826265,2375,2380,2380,2370,80402
|
|
20230608,125100,114239990005,2380,2380,2385,2375,13004
|
|
20230608,125000,114209031025,2380,2375,2380,2370,85166
|
|
20230608,124900,114006824345,2380,2390,2390,2375,123377
|
|
20230608,124800,113713076170,2390,2385,2390,2385,6556
|
|
20230608,124700,113697428170,2390,2390,2390,2385,5382
|
|
20230608,124600,113684572875,2390,2390,2390,2385,5412
|
|
20230608,124500,113671655110,2390,2390,2390,2385,5923
|
|
20230608,124400,113657513715,2390,2380,2395,2380,10790
|
|
20230608,124300,113631742720,2385,2395,2395,2380,43441
|
|
20230608,124200,113528085900,2395,2405,2405,2390,42910
|
|
20230608,124100,113425172020,2400,2405,2405,2400,5691
|
|
20230608,124000,113411490510,2400,2400,2405,2395,34690
|
|
20230608,123900,113328169985,2400,2400,2400,2395,28081
|
|
20230608,123800,113260858425,2395,2395,2400,2390,28045
|
|
20230608,123700,113193734310,2395,2385,2395,2385,19955
|
|
20230608,123600,113146036055,2385,2385,2390,2385,14237
|
|
20230608,123500,113112080630,2385,2390,2390,2385,33080
|
|
20230608,123400,113033170830,2390,2395,2395,2390,14414
|
|
20230608,123300,112998713425,2390,2390,2395,2385,12004
|
|
20230608,123200,112970025085,2385,2400,2400,2385,46283
|
|
20230608,123100,112859421440,2395,2395,2400,2395,5627
|
|
20230608,123000,112845940515,2400,2405,2405,2395,21075
|
|
20230608,122900,112795395755,2400,2400,2405,2400,14593
|
|
20230608,122800,112760371385,2400,2400,2405,2400,13559
|
|
20230608,122700,112727825715,2400,2395,2400,2395,7048
|
|
20230608,122600,112710940215,2395,2395,2400,2395,5427
|
|
20230608,122500,112697939365,2395,2395,2400,2395,10786
|
|
20230608,122400,112672104800,2395,2400,2405,2395,17612
|
|
20230608,122300,112629856365,2400,2400,2405,2395,7154
|
|
20230608,122200,112612684770,2400,2410,2410,2395,26317
|
|
20230608,122100,112549486355,2410,2405,2410,2405,7794
|
|
20230608,122000,112530721755,2405,2405,2410,2400,9879
|
|
20230608,121900,112506963285,2405,2405,2405,2400,4255
|
|
20230608,121800,112496749565,2400,2405,2415,2400,17676
|
|
20230608,121700,112454181725,2410,2395,2410,2395,6880
|
|
20230608,121600,112437676845,2395,2400,2400,2395,20812
|
|
20230608,121500,112387787265,2395,2390,2400,2390,9049
|
|
20230608,121400,112366101150,2395,2395,2405,2390,49154
|
|
20230608,121300,112248313460,2395,2420,2425,2390,94011
|
|
20230608,121200,112022515255,2420,2420,2425,2415,30394
|
|
20230608,121100,111949014525,2420,2420,2420,2410,28890
|
|
20230608,121000,111879275045,2420,2440,2445,2415,83707
|
|
20230608,120900,111676170645,2440,2430,2450,2425,244327
|
|
20230608,120800,111079785055,2430,2425,2430,2410,119163
|
|
20230608,120700,110791086760,2425,2390,2425,2390,106487
|
|
20230608,120600,110534406770,2395,2395,2400,2395,26787
|
|
20230608,120500,110470250475,2395,2385,2395,2385,27616
|
|
20230608,120400,110404280535,2385,2385,2385,2380,28305
|
|
20230608,120300,110336835320,2385,2385,2390,2380,19804
|
|
20230608,120200,110289661775,2385,2385,2390,2380,9099
|
|
20230608,120100,110267960625,2385,2380,2390,2380,17413
|
|
20230608,120000,110226453420,2385,2390,2390,2380,36763
|
|
20230608,115900,110138820030,2390,2395,2395,2390,22865
|
|
20230608,115800,110084075235,2395,2390,2400,2390,12956
|
|
20230608,115700,110053081185,2390,2395,2400,2390,13804
|
|
20230608,115600,110020021645,2395,2400,2405,2395,26559
|
|
20230608,115500,109956308770,2400,2405,2405,2395,24933
|
|
20230608,115400,109896484575,2405,2410,2410,2400,14677
|
|
20230608,115300,109861228075,2405,2400,2415,2400,27595
|
|
20230608,115200,109794788930,2405,2400,2415,2400,36349
|
|
20230608,115100,109707263740,2405,2405,2410,2400,49499
|
|
20230608,115000,109588205915,2400,2385,2405,2380,60668
|
|
20230608,114900,109443194105,2380,2380,2385,2375,38400
|
|
20230608,114800,109351869030,2375,2380,2385,2375,66200
|
|
20230608,114700,109194495380,2385,2380,2385,2375,85279
|
|
20230608,114600,108991551680,2380,2390,2395,2380,131024
|
|
20230608,114500,108678884570,2395,2390,2395,2390,43058
|
|
20230608,114400,108575970410,2390,2405,2405,2390,128700
|
|
20230608,114300,108267743665,2405,2395,2415,2395,63386
|
|
20230608,114200,108115255100,2400,2400,2405,2395,55979
|
|
20230608,114100,107981075660,2400,2405,2405,2400,48605
|
|
20230608,114000,107864359510,2400,2405,2410,2400,39946
|
|
20230608,113900,107768360590,2410,2410,2410,2405,12685
|
|
20230608,113800,107737842965,2405,2415,2415,2405,41530
|
|
20230608,113700,107637851665,2410,2405,2415,2405,15664
|
|
20230608,113600,107600103260,2405,2410,2420,2405,26328
|
|
20230608,113500,107536593935,2415,2405,2415,2400,39539
|
|
20230608,113400,107441404890,2405,2400,2405,2400,37593
|
|
20230608,113300,107351164690,2405,2400,2410,2395,54194
|
|
20230608,113200,107221077150,2400,2395,2400,2390,114033
|
|
20230608,113100,106948085110,2395,2410,2415,2395,146888
|
|
20230608,113000,106595197460,2415,2415,2420,2415,17269
|
|
20230608,112900,106553461825,2420,2415,2420,2410,47470
|
|
20230608,112800,106438865310,2420,2425,2425,2415,29034
|
|
20230608,112700,106368600910,2420,2430,2440,2420,141283
|
|
20230608,112600,106025183270,2435,2415,2435,2415,83319
|
|
20230608,112500,105823029995,2420,2410,2430,2410,46893
|
|
20230608,112400,105709448210,2420,2400,2420,2400,87736
|
|
20230608,112300,105498342135,2400,2410,2410,2400,63195
|
|
20230608,112200,105346464525,2405,2410,2415,2405,35239
|
|
20230608,112100,105261653785,2405,2405,2420,2400,41960
|
|
20230608,112000,105160636960,2405,2420,2425,2400,84804
|
|
20230608,111900,104956339995,2425,2425,2430,2420,66705
|
|
20230608,111800,104794531880,2425,2410,2425,2410,33545
|
|
20230608,111700,104713476115,2410,2410,2420,2405,67952
|
|
20230608,111600,104549609840,2405,2420,2425,2405,94437
|
|
20230608,111500,104321726500,2420,2410,2420,2405,32567
|
|
20230608,111400,104243142645,2410,2405,2415,2400,73700
|
|
20230608,111300,104065729515,2410,2430,2430,2405,179846
|
|
20230608,111200,103630571950,2430,2405,2430,2405,149908
|
|
20230608,111100,103267835850,2410,2405,2410,2400,143433
|
|
20230608,111000,102922946945,2405,2405,2415,2400,177991
|
|
20230608,110900,102494001460,2405,2395,2415,2395,375911
|
|
20230608,110800,101591781860,2395,2420,2435,2390,525115
|
|
20230608,110700,100325372645,2420,2450,2450,2410,645381
|
|
20230608,110600,98759993310,2445,2510,2515,2425,1051496
|
|
20230608,110500,96170202670,2510,2515,2540,2510,407397
|
|
20230608,110400,95141458675,2520,2555,2580,2515,637548
|
|
20230608,110300,93521817715,2555,2575,2585,2550,297051
|
|
20230608,110200,92758331295,2575,2550,2590,2540,674373
|
|
20230608,110100,91026049190,2550,2565,2575,2550,378937
|
|
20230608,110000,90056460310,2565,2580,2590,2555,648124
|
|
20230608,105900,88387927210,2575,2570,2590,2545,722276
|
|
20230608,105800,86531146205,2570,2515,2580,2510,959834
|
|
20230608,105700,84077450670,2515,2545,2580,2510,1180025
|
|
20230608,105600,81067845535,2545,2540,2565,2520,1541670
|
|
20230608,105500,77137609000,2545,2435,2550,2430,1717250
|
|
20230608,105400,72840757795,2435,2415,2435,2415,131715
|
|
20230608,105300,72521228085,2420,2410,2425,2410,65038
|
|
20230608,105200,72363874675,2415,2410,2415,2400,30851
|
|
20230608,105100,72289603440,2400,2420,2420,2400,77446
|
|
20230608,105000,72102835665,2415,2405,2425,2405,178810
|
|
20230608,104900,71670605350,2410,2400,2410,2395,76784
|
|
20230608,104800,71485971145,2395,2395,2400,2390,23245
|
|
20230608,104700,71430310145,2390,2390,2395,2385,44889
|
|
20230608,104600,71322938920,2395,2385,2400,2385,17774
|
|
20230608,104500,71280405585,2390,2395,2395,2385,41714
|
|
20230608,104400,71180695875,2390,2405,2405,2390,53309
|
|
20230608,104300,71052798865,2405,2395,2405,2390,77133
|
|
20230608,104200,70867734865,2390,2385,2395,2380,48739
|
|
20230608,104100,70751268580,2390,2375,2390,2370,83825
|
|
20230608,104000,70552092520,2375,2375,2380,2375,33804
|
|
20230608,103900,70471788700,2375,2375,2380,2375,14177
|
|
20230608,103800,70438081625,2375,2380,2385,2375,30564
|
|
20230608,103700,70365382920,2375,2375,2385,2375,40386
|
|
20230608,103600,70269295070,2380,2380,2380,2375,53002
|
|
20230608,103500,70143224995,2380,2385,2390,2380,62894
|
|
20230608,103400,69993351290,2385,2390,2395,2385,30036
|
|
20230608,103300,69921608740,2390,2385,2395,2385,27597
|
|
20230608,103200,69855731750,2385,2390,2395,2385,44037
|
|
20230608,103100,69750643835,2395,2390,2400,2390,37276
|
|
20230608,103000,69661400000,2390,2400,2410,2390,45760
|
|
20230608,102900,69551570570,2405,2410,2420,2400,71275
|
|
20230608,102800,69379515955,2415,2380,2415,2380,70786
|
|
20230608,102700,69210314510,2380,2380,2385,2380,53788
|
|
20230608,102600,69082275995,2385,2400,2405,2380,79669
|
|
20230608,102500,68891992920,2400,2410,2415,2400,41716
|
|
20230608,102400,68791786855,2410,2405,2420,2405,84402
|
|
20230608,102300,68588130060,2410,2430,2430,2405,200267
|
|
20230608,102200,68103274310,2430,2400,2430,2400,203831
|
|
20230608,102100,67610677720,2405,2390,2405,2385,77940
|
|
20230608,102000,67423628350,2385,2385,2390,2375,58338
|
|
20230608,101900,67284648150,2380,2380,2385,2375,45904
|
|
20230608,101800,67175436005,2385,2395,2395,2380,68746
|
|
20230608,101700,67011298975,2390,2395,2400,2390,47246
|
|
20230608,101600,66898159810,2395,2385,2400,2385,80138
|
|
20230608,101500,66706291420,2390,2375,2390,2375,64428
|
|
20230608,101400,66552968310,2380,2375,2385,2375,63313
|
|
20230608,101300,66402355905,2380,2375,2385,2370,48604
|
|
20230608,101200,66286819550,2370,2380,2390,2365,102942
|
|
20230608,101100,66041894900,2385,2365,2385,2365,68040
|
|
20230608,101000,65880466265,2370,2370,2380,2365,102108
|
|
20230608,100900,65638538020,2375,2370,2380,2365,121070
|
|
20230608,100800,65351383005,2370,2395,2400,2360,240743
|
|
20230608,100700,64778934185,2400,2385,2400,2385,132564
|
|
20230608,100600,64461816300,2385,2375,2395,2360,394023
|
|
20230608,100500,63525463890,2375,2410,2415,2370,541460
|
|
20230608,100400,62231022200,2410,2430,2450,2400,448397
|
|
20230608,100300,61146259030,2435,2435,2470,2425,388830
|
|
20230608,100200,60194495110,2430,2490,2530,2430,785810
|
|
20230608,100100,58247408365,2485,2515,2545,2485,998281
|
|
20230608,100000,55733886180,2515,2475,2520,2460,863122
|
|
20230608,095900,53581010355,2470,2485,2495,2470,668318
|
|
20230608,095800,51921359100,2485,2445,2490,2430,666579
|
|
20230608,095700,50275567620,2450,2425,2465,2425,666729
|
|
20230608,095600,48640432095,2425,2400,2455,2395,868309
|
|
20230608,095500,46529203270,2400,2400,2400,2390,67490
|
|
20230608,095400,46367536530,2395,2385,2400,2385,111569
|
|
20230608,095300,46100279590,2390,2400,2400,2385,111117
|
|
20230608,095200,45834211740,2395,2385,2400,2380,191682
|
|
20230608,095100,45375091740,2385,2375,2385,2370,33075
|
|
20230608,095000,45296400195,2375,2385,2385,2370,57346
|
|
20230608,094900,45159945740,2375,2370,2385,2365,37169
|
|
20230608,094800,45071694475,2365,2365,2370,2360,55028
|
|
20230608,094700,44941611770,2365,2370,2375,2350,139703
|
|
20230608,094600,44612235770,2375,2390,2390,2370,87224
|
|
20230608,094500,44404549265,2385,2400,2400,2385,108481
|
|
20230608,094400,44145038745,2395,2400,2400,2390,136082
|
|
20230608,094300,43819015560,2400,2385,2400,2385,153072
|
|
20230608,094200,43452036100,2390,2375,2395,2370,98370
|
|
20230608,094100,43217695560,2375,2360,2375,2360,42483
|
|
20230608,094000,43117097410,2360,2350,2365,2350,58628
|
|
20230608,093900,42979008835,2350,2355,2360,2350,64645
|
|
20230608,093800,42826825160,2355,2355,2360,2350,105033
|
|
20230608,093700,42579754750,2355,2365,2370,2355,57190
|
|
20230608,093600,42444690010,2365,2375,2380,2365,60802
|
|
20230608,093500,42300523255,2380,2370,2385,2370,67024
|
|
20230608,093400,42141176885,2370,2365,2375,2360,62500
|
|
20230608,093300,41993374785,2370,2365,2375,2365,54744
|
|
20230608,093200,41863706645,2370,2370,2375,2365,61439
|
|
20230608,093100,41718140965,2365,2350,2370,2350,68792
|
|
20230608,093000,41555787240,2355,2360,2370,2345,200582
|
|
20230608,092900,41084059170,2360,2400,2405,2355,211961
|
|
20230608,092800,40579926610,2405,2410,2420,2400,203220
|
|
20230608,092700,40089754850,2415,2395,2415,2390,170308
|
|
20230608,092600,39680101600,2390,2400,2410,2390,340825
|
|
20230608,092500,38860719780,2395,2390,2400,2385,132197
|
|
20230608,092400,38544589665,2390,2380,2400,2375,362159
|
|
20230608,092300,37678659840,2380,2355,2380,2350,168322
|
|
20230608,092200,37279840360,2350,2355,2360,2345,185028
|
|
20230608,092100,36845134070,2350,2375,2375,2350,209372
|
|
20230608,092000,36350277835,2370,2380,2385,2370,99200
|
|
20230608,091900,36114468210,2385,2375,2385,2365,144665
|
|
20230608,091800,35771423605,2370,2365,2380,2365,196855
|
|
20230608,091700,35304045610,2370,2350,2375,2350,275579
|
|
20230608,091600,34654071565,2350,2360,2375,2350,244334
|
|
20230608,091500,34077655550,2355,2390,2390,2355,377360
|
|
20230608,091400,33183460745,2385,2370,2390,2365,269769
|
|
20230608,091300,32542133090,2370,2380,2390,2365,316802
|
|
20230608,091200,31789062975,2385,2395,2405,2370,666128
|
|
20230608,091100,30201338935,2390,2405,2425,2385,812413
|
|
20230608,091000,28250878125,2405,2500,2500,2405,843599
|
|
20230608,090900,26181222845,2500,2490,2520,2480,501992
|
|
20230608,090800,24928048760,2485,2550,2550,2470,880087
|
|
20230608,090700,22725659590,2550,2480,2570,2475,1703814
|
|
20230608,090600,18409050245,2480,2470,2490,2460,354539
|
|
20230608,090500,17531368895,2460,2490,2500,2440,581142
|
|
20230608,090400,16100726680,2485,2500,2525,2480,952074
|
|
20230608,090300,13721925190,2500,2455,2510,2420,1285418
|
|
20230608,090200,10544467410,2445,2500,2550,2420,4213526
|
|
20230608,090100,0,2210,2210,2210,2210,0
|
|
20230608,090000,0,2210,2210,2210,2210,0
|