726 lines
37 KiB
CSV
726 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,210200,12700748420,2260,2260,2260,2260,0
|
|
20230613,210100,12700748420,2260,2260,2260,2260,0
|
|
20230613,210000,12700748420,2260,2260,2260,2260,0
|
|
20230613,205900,12700748420,2260,2260,2260,2260,0
|
|
20230613,205800,12700748420,2260,2260,2260,2260,0
|
|
20230613,205700,12700748420,2260,2260,2260,2260,0
|
|
20230613,205600,12700748420,2260,2260,2260,2260,0
|
|
20230613,205500,12700748420,2260,2260,2260,2260,0
|
|
20230613,205400,12700748420,2260,2260,2260,2260,0
|
|
20230613,205300,12700748420,2260,2260,2260,2260,0
|
|
20230613,205200,12700748420,2260,2260,2260,2260,0
|
|
20230613,205100,12700748420,2260,2260,2260,2260,0
|
|
20230613,205000,12700748420,2260,2260,2260,2260,0
|
|
20230613,204900,12700748420,2260,2260,2260,2260,0
|
|
20230613,204800,12700748420,2260,2260,2260,2260,0
|
|
20230613,204700,12700748420,2260,2260,2260,2260,0
|
|
20230613,204600,12700748420,2260,2260,2260,2260,0
|
|
20230613,204500,12700748420,2260,2260,2260,2260,0
|
|
20230613,204400,12700748420,2260,2260,2260,2260,0
|
|
20230613,204300,12700748420,2260,2260,2260,2260,0
|
|
20230613,204200,12700748420,2260,2260,2260,2260,0
|
|
20230613,204100,12700748420,2260,2260,2260,2260,0
|
|
20230613,204000,12700748420,2260,2260,2260,2260,0
|
|
20230613,203900,12700748420,2260,2260,2260,2260,0
|
|
20230613,203800,12700748420,2260,2260,2260,2260,0
|
|
20230613,203700,12700748420,2260,2260,2260,2260,0
|
|
20230613,203600,12700748420,2260,2260,2260,2260,0
|
|
20230613,203500,12700748420,2260,2260,2260,2260,0
|
|
20230613,203400,12700748420,2260,2260,2260,2260,0
|
|
20230613,203300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,203200,12700748420,2260,2260,2260,2260,0
|
|
20230613,203100,12700748420,2260,2260,2260,2260,0
|
|
20230613,203000,12700748420,2260,2260,2260,2260,0
|
|
20230613,202900,12700748420,2260,2260,2260,2260,0
|
|
20230613,202800,12700748420,2260,2260,2260,2260,0
|
|
20230613,202700,12700748420,2260,2260,2260,2260,0
|
|
20230613,202600,12700748420,2260,2260,2260,2260,0
|
|
20230613,202500,12700748420,2260,2260,2260,2260,0
|
|
20230613,202400,12700748420,2260,2260,2260,2260,0
|
|
20230613,202300,12700748420,2260,2260,2260,2260,0
|
|
20230613,202200,12700748420,2260,2260,2260,2260,0
|
|
20230613,202100,12700748420,2260,2260,2260,2260,0
|
|
20230613,202000,12700748420,2260,2260,2260,2260,0
|
|
20230613,201900,12700748420,2260,2260,2260,2260,0
|
|
20230613,201800,12700748420,2260,2260,2260,2260,0
|
|
20230613,201700,12700748420,2260,2260,2260,2260,0
|
|
20230613,201600,12700748420,2260,2260,2260,2260,0
|
|
20230613,201500,12700748420,2260,2260,2260,2260,0
|
|
20230613,201400,12700748420,2260,2260,2260,2260,0
|
|
20230613,201300,12700748420,2260,2260,2260,2260,0
|
|
20230613,201200,12700748420,2260,2260,2260,2260,0
|
|
20230613,201100,12700748420,2260,2260,2260,2260,0
|
|
20230613,201000,12700748420,2260,2260,2260,2260,0
|
|
20230613,200900,12700748420,2260,2260,2260,2260,0
|
|
20230613,200800,12700748420,2260,2260,2260,2260,0
|
|
20230613,200700,12700748420,2260,2260,2260,2260,0
|
|
20230613,200600,12700748420,2260,2260,2260,2260,0
|
|
20230613,200500,12700748420,2260,2260,2260,2260,0
|
|
20230613,200400,12700748420,2260,2260,2260,2260,0
|
|
20230613,200300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,200200,12700748420,2260,2260,2260,2260,0
|
|
20230613,200100,12700748420,2260,2260,2260,2260,0
|
|
20230613,200000,12700748420,2260,2260,2260,2260,0
|
|
20230613,195900,12700748420,2260,2260,2260,2260,0
|
|
20230613,195800,12700748420,2260,2260,2260,2260,0
|
|
20230613,195700,12700748420,2260,2260,2260,2260,0
|
|
20230613,195600,12700748420,2260,2260,2260,2260,0
|
|
20230613,195500,12700748420,2260,2260,2260,2260,0
|
|
20230613,195400,12700748420,2260,2260,2260,2260,0
|
|
20230613,195300,12700748420,2260,2260,2260,2260,0
|
|
20230613,195200,12700748420,2260,2260,2260,2260,0
|
|
20230613,195100,12700748420,2260,2260,2260,2260,0
|
|
20230613,195000,12700748420,2260,2260,2260,2260,0
|
|
20230613,194900,12700748420,2260,2260,2260,2260,0
|
|
20230613,194800,12700748420,2260,2260,2260,2260,0
|
|
20230613,194700,12700748420,2260,2260,2260,2260,0
|
|
20230613,194600,12700748420,2260,2260,2260,2260,0
|
|
20230613,194500,12700748420,2260,2260,2260,2260,0
|
|
20230613,194400,12700748420,2260,2260,2260,2260,0
|
|
20230613,194300,12700748420,2260,2260,2260,2260,0
|
|
20230613,194200,12700748420,2260,2260,2260,2260,0
|
|
20230613,194100,12700748420,2260,2260,2260,2260,0
|
|
20230613,194000,12700748420,2260,2260,2260,2260,0
|
|
20230613,193900,12700748420,2260,2260,2260,2260,0
|
|
20230613,193800,12700748420,2260,2260,2260,2260,0
|
|
20230613,193700,12700748420,2260,2260,2260,2260,0
|
|
20230613,193600,12700748420,2260,2260,2260,2260,0
|
|
20230613,193500,12700748420,2260,2260,2260,2260,0
|
|
20230613,193400,12700748420,2260,2260,2260,2260,0
|
|
20230613,193300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,193200,12700748420,2260,2260,2260,2260,0
|
|
20230613,193100,12700748420,2260,2260,2260,2260,0
|
|
20230613,193000,12700748420,2260,2260,2260,2260,0
|
|
20230613,192900,12700748420,2260,2260,2260,2260,0
|
|
20230613,192800,12700748420,2260,2260,2260,2260,0
|
|
20230613,192700,12700748420,2260,2260,2260,2260,0
|
|
20230613,192600,12700748420,2260,2260,2260,2260,0
|
|
20230613,192500,12700748420,2260,2260,2260,2260,0
|
|
20230613,192400,12700748420,2260,2260,2260,2260,0
|
|
20230613,192300,12700748420,2260,2260,2260,2260,0
|
|
20230613,192200,12700748420,2260,2260,2260,2260,0
|
|
20230613,192100,12700748420,2260,2260,2260,2260,0
|
|
20230613,192000,12700748420,2260,2260,2260,2260,0
|
|
20230613,191900,12700748420,2260,2260,2260,2260,0
|
|
20230613,191800,12700748420,2260,2260,2260,2260,0
|
|
20230613,191700,12700748420,2260,2260,2260,2260,0
|
|
20230613,191600,12700748420,2260,2260,2260,2260,0
|
|
20230613,191500,12700748420,2260,2260,2260,2260,0
|
|
20230613,191400,12700748420,2260,2260,2260,2260,0
|
|
20230613,191300,12700748420,2260,2260,2260,2260,0
|
|
20230613,191200,12700748420,2260,2260,2260,2260,0
|
|
20230613,191100,12700748420,2260,2260,2260,2260,0
|
|
20230613,191000,12700748420,2260,2260,2260,2260,0
|
|
20230613,190900,12700748420,2260,2260,2260,2260,0
|
|
20230613,190800,12700748420,2260,2260,2260,2260,0
|
|
20230613,190700,12700748420,2260,2260,2260,2260,0
|
|
20230613,190600,12700748420,2260,2260,2260,2260,0
|
|
20230613,190500,12700748420,2260,2260,2260,2260,0
|
|
20230613,190400,12700748420,2260,2260,2260,2260,0
|
|
20230613,190300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,190200,12700748420,2260,2260,2260,2260,0
|
|
20230613,190100,12700748420,2260,2260,2260,2260,0
|
|
20230613,190000,12700748420,2260,2260,2260,2260,0
|
|
20230613,185900,12700748420,2260,2260,2260,2260,0
|
|
20230613,185800,12700748420,2260,2260,2260,2260,0
|
|
20230613,185700,12700748420,2260,2260,2260,2260,0
|
|
20230613,185600,12700748420,2260,2260,2260,2260,0
|
|
20230613,185500,12700748420,2260,2260,2260,2260,0
|
|
20230613,185400,12700748420,2260,2260,2260,2260,0
|
|
20230613,185300,12700748420,2260,2260,2260,2260,0
|
|
20230613,185200,12700748420,2260,2260,2260,2260,0
|
|
20230613,185100,12700748420,2260,2260,2260,2260,0
|
|
20230613,185000,12700748420,2260,2260,2260,2260,0
|
|
20230613,184900,12700748420,2260,2260,2260,2260,0
|
|
20230613,184800,12700748420,2260,2260,2260,2260,0
|
|
20230613,184700,12700748420,2260,2260,2260,2260,0
|
|
20230613,184600,12700748420,2260,2260,2260,2260,0
|
|
20230613,184500,12700748420,2260,2260,2260,2260,0
|
|
20230613,184400,12700748420,2260,2260,2260,2260,0
|
|
20230613,184300,12700748420,2260,2260,2260,2260,0
|
|
20230613,184200,12700748420,2260,2260,2260,2260,0
|
|
20230613,184100,12700748420,2260,2260,2260,2260,0
|
|
20230613,184000,12700748420,2260,2260,2260,2260,0
|
|
20230613,183900,12700748420,2260,2260,2260,2260,0
|
|
20230613,183800,12700748420,2260,2260,2260,2260,0
|
|
20230613,183700,12700748420,2260,2260,2260,2260,0
|
|
20230613,183600,12700748420,2260,2260,2260,2260,0
|
|
20230613,183500,12700748420,2260,2260,2260,2260,0
|
|
20230613,183400,12700748420,2260,2260,2260,2260,0
|
|
20230613,183300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,183200,12700748420,2260,2260,2260,2260,0
|
|
20230613,183100,12700748420,2260,2260,2260,2260,0
|
|
20230613,183000,12700748420,2260,2260,2260,2260,0
|
|
20230613,182900,12700748420,2260,2260,2260,2260,0
|
|
20230613,182800,12700748420,2260,2260,2260,2260,0
|
|
20230613,182700,12700748420,2260,2260,2260,2260,0
|
|
20230613,182600,12700748420,2260,2260,2260,2260,0
|
|
20230613,182500,12700748420,2260,2260,2260,2260,0
|
|
20230613,182400,12700748420,2260,2260,2260,2260,0
|
|
20230613,182300,12700748420,2260,2260,2260,2260,0
|
|
20230613,182200,12700748420,2260,2260,2260,2260,0
|
|
20230613,182100,12700748420,2260,2260,2260,2260,0
|
|
20230613,182000,12700748420,2260,2260,2260,2260,0
|
|
20230613,181900,12700748420,2260,2260,2260,2260,0
|
|
20230613,181800,12700748420,2260,2260,2260,2260,0
|
|
20230613,181700,12700748420,2260,2260,2260,2260,0
|
|
20230613,181600,12700748420,2260,2260,2260,2260,0
|
|
20230613,181500,12700748420,2260,2260,2260,2260,0
|
|
20230613,181400,12700748420,2260,2260,2260,2260,0
|
|
20230613,181300,12700748420,2260,2260,2260,2260,0
|
|
20230613,181200,12700748420,2260,2260,2260,2260,0
|
|
20230613,181100,12700748420,2260,2260,2260,2260,0
|
|
20230613,181000,12700748420,2260,2260,2260,2260,0
|
|
20230613,180900,12700748420,2260,2260,2260,2260,0
|
|
20230613,180800,12700748420,2260,2260,2260,2260,0
|
|
20230613,180700,12700748420,2260,2260,2260,2260,0
|
|
20230613,180600,12700748420,2260,2260,2260,2260,0
|
|
20230613,180500,12700748420,2260,2260,2260,2260,0
|
|
20230613,180400,12700748420,2260,2260,2260,2260,0
|
|
20230613,180300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,180200,12700748420,2260,2260,2260,2260,0
|
|
20230613,180100,12700748420,2260,2260,2260,2260,0
|
|
20230613,180000,12700748420,2260,2260,2260,2260,0
|
|
20230613,175900,12700748420,2260,2260,2260,2260,0
|
|
20230613,175800,12700748420,2260,2260,2260,2260,0
|
|
20230613,175700,12700748420,2260,2260,2260,2260,0
|
|
20230613,175600,12700748420,2260,2260,2260,2260,0
|
|
20230613,175500,12700748420,2260,2260,2260,2260,0
|
|
20230613,175400,12700748420,2260,2260,2260,2260,0
|
|
20230613,175300,12700748420,2260,2260,2260,2260,0
|
|
20230613,175200,12700748420,2260,2260,2260,2260,0
|
|
20230613,175100,12700748420,2260,2260,2260,2260,0
|
|
20230613,175000,12700748420,2260,2260,2260,2260,0
|
|
20230613,174900,12700748420,2260,2260,2260,2260,0
|
|
20230613,174800,12700748420,2260,2260,2260,2260,0
|
|
20230613,174700,12700748420,2260,2260,2260,2260,0
|
|
20230613,174600,12700748420,2260,2260,2260,2260,0
|
|
20230613,174500,12700748420,2260,2260,2260,2260,0
|
|
20230613,174400,12700748420,2260,2260,2260,2260,0
|
|
20230613,174300,12700748420,2260,2260,2260,2260,0
|
|
20230613,174200,12700748420,2260,2260,2260,2260,0
|
|
20230613,174100,12700748420,2260,2260,2260,2260,0
|
|
20230613,174000,12700748420,2260,2260,2260,2260,0
|
|
20230613,173900,12700748420,2260,2260,2260,2260,0
|
|
20230613,173800,12700748420,2260,2260,2260,2260,0
|
|
20230613,173700,12700748420,2260,2260,2260,2260,0
|
|
20230613,173600,12700748420,2260,2260,2260,2260,0
|
|
20230613,173500,12700748420,2260,2260,2260,2260,0
|
|
20230613,173400,12700748420,2260,2260,2260,2260,0
|
|
20230613,173300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,173200,12700748420,2260,2260,2260,2260,0
|
|
20230613,173100,12700748420,2260,2260,2260,2260,0
|
|
20230613,173000,12700748420,2260,2260,2260,2260,0
|
|
20230613,172900,12700748420,2260,2260,2260,2260,0
|
|
20230613,172800,12700748420,2260,2260,2260,2260,0
|
|
20230613,172700,12700748420,2260,2260,2260,2260,0
|
|
20230613,172600,12700748420,2260,2260,2260,2260,0
|
|
20230613,172500,12700748420,2260,2260,2260,2260,0
|
|
20230613,172400,12700748420,2260,2260,2260,2260,0
|
|
20230613,172300,12700748420,2260,2260,2260,2260,0
|
|
20230613,172200,12700748420,2260,2260,2260,2260,0
|
|
20230613,172100,12700748420,2260,2260,2260,2260,0
|
|
20230613,172000,12700748420,2260,2260,2260,2260,0
|
|
20230613,171900,12700748420,2260,2260,2260,2260,0
|
|
20230613,171800,12700748420,2260,2260,2260,2260,0
|
|
20230613,171700,12700748420,2260,2260,2260,2260,0
|
|
20230613,171600,12700748420,2260,2260,2260,2260,0
|
|
20230613,171500,12700748420,2260,2260,2260,2260,0
|
|
20230613,171400,12700748420,2260,2260,2260,2260,0
|
|
20230613,171300,12700748420,2260,2260,2260,2260,0
|
|
20230613,171200,12700748420,2260,2260,2260,2260,0
|
|
20230613,171100,12700748420,2260,2260,2260,2260,0
|
|
20230613,171000,12700748420,2260,2260,2260,2260,0
|
|
20230613,170900,12700748420,2260,2260,2260,2260,0
|
|
20230613,170800,12700748420,2260,2260,2260,2260,0
|
|
20230613,170700,12700748420,2260,2260,2260,2260,0
|
|
20230613,170600,12700748420,2260,2260,2260,2260,0
|
|
20230613,170500,12700748420,2260,2260,2260,2260,0
|
|
20230613,170400,12700748420,2260,2260,2260,2260,0
|
|
20230613,170300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,170200,12700748420,2260,2260,2260,2260,0
|
|
20230613,170100,12700748420,2260,2260,2260,2260,0
|
|
20230613,170000,12700748420,2260,2260,2260,2260,0
|
|
20230613,165900,12700748420,2260,2260,2260,2260,0
|
|
20230613,165800,12700748420,2260,2260,2260,2260,0
|
|
20230613,165700,12700748420,2260,2260,2260,2260,0
|
|
20230613,165600,12700748420,2260,2260,2260,2260,0
|
|
20230613,165500,12700748420,2260,2260,2260,2260,0
|
|
20230613,165400,12700748420,2260,2260,2260,2260,0
|
|
20230613,165300,12700748420,2260,2260,2260,2260,0
|
|
20230613,165200,12700748420,2260,2260,2260,2260,0
|
|
20230613,165100,12700748420,2260,2260,2260,2260,0
|
|
20230613,165000,12700748420,2260,2260,2260,2260,0
|
|
20230613,164900,12700748420,2260,2260,2260,2260,0
|
|
20230613,164800,12700748420,2260,2260,2260,2260,0
|
|
20230613,164700,12700748420,2260,2260,2260,2260,0
|
|
20230613,164600,12700748420,2260,2260,2260,2260,0
|
|
20230613,164500,12700748420,2260,2260,2260,2260,0
|
|
20230613,164400,12700748420,2260,2260,2260,2260,0
|
|
20230613,164300,12700748420,2260,2260,2260,2260,0
|
|
20230613,164200,12700748420,2260,2260,2260,2260,0
|
|
20230613,164100,12700748420,2260,2260,2260,2260,0
|
|
20230613,164000,12700748420,2260,2260,2260,2260,0
|
|
20230613,163900,12700748420,2260,2260,2260,2260,0
|
|
20230613,163800,12700748420,2260,2260,2260,2260,0
|
|
20230613,163700,12700748420,2260,2260,2260,2260,0
|
|
20230613,163600,12700748420,2260,2260,2260,2260,0
|
|
20230613,163500,12700748420,2260,2260,2260,2260,0
|
|
20230613,163400,12700748420,2260,2260,2260,2260,0
|
|
20230613,163300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,163200,12700748420,2260,2260,2260,2260,0
|
|
20230613,163100,12700748420,2260,2260,2260,2260,0
|
|
20230613,163000,12700748420,2260,2260,2260,2260,0
|
|
20230613,162900,12700748420,2260,2260,2260,2260,0
|
|
20230613,162800,12700748420,2260,2260,2260,2260,0
|
|
20230613,162700,12700748420,2260,2260,2260,2260,0
|
|
20230613,162600,12700748420,2260,2260,2260,2260,0
|
|
20230613,162500,12700748420,2260,2260,2260,2260,0
|
|
20230613,162400,12700748420,2260,2260,2260,2260,0
|
|
20230613,162300,12700748420,2260,2260,2260,2260,0
|
|
20230613,162200,12700748420,2260,2260,2260,2260,0
|
|
20230613,162100,12700748420,2260,2260,2260,2260,0
|
|
20230613,162000,12700748420,2260,2260,2260,2260,0
|
|
20230613,161900,12700748420,2260,2260,2260,2260,0
|
|
20230613,161800,12700748420,2260,2260,2260,2260,0
|
|
20230613,161700,12700748420,2260,2260,2260,2260,0
|
|
20230613,161600,12700748420,2260,2260,2260,2260,0
|
|
20230613,161500,12700748420,2260,2260,2260,2260,0
|
|
20230613,161400,12700748420,2260,2260,2260,2260,0
|
|
20230613,161300,12700748420,2260,2260,2260,2260,0
|
|
20230613,161200,12700748420,2260,2260,2260,2260,0
|
|
20230613,161100,12700748420,2260,2260,2260,2260,0
|
|
20230613,161000,12700748420,2260,2260,2260,2260,0
|
|
20230613,160900,12700748420,2260,2260,2260,2260,0
|
|
20230613,160800,12700748420,2260,2260,2260,2260,0
|
|
20230613,160700,12700748420,2260,2260,2260,2260,0
|
|
20230613,160600,12700748420,2260,2260,2260,2260,0
|
|
20230613,160500,12700748420,2260,2260,2260,2260,0
|
|
20230613,160400,12700748420,2260,2260,2260,2260,0
|
|
20230613,160300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,160200,12700748420,2260,2260,2260,2260,0
|
|
20230613,160100,12700748420,2260,2260,2260,2260,0
|
|
20230613,160000,12700748420,2260,2260,2260,2260,0
|
|
20230613,155900,12700748420,2260,2260,2260,2260,0
|
|
20230613,155800,12700748420,2260,2260,2260,2260,0
|
|
20230613,155700,12700748420,2260,2260,2260,2260,0
|
|
20230613,155600,12700748420,2260,2260,2260,2260,0
|
|
20230613,155500,12700748420,2260,2260,2260,2260,0
|
|
20230613,155400,12700748420,2260,2260,2260,2260,0
|
|
20230613,155300,12700748420,2260,2260,2260,2260,0
|
|
20230613,155200,12700748420,2260,2260,2260,2260,0
|
|
20230613,155100,12700748420,2260,2260,2260,2260,0
|
|
20230613,155000,12700748420,2260,2260,2260,2260,0
|
|
20230613,154900,12700748420,2260,2260,2260,2260,0
|
|
20230613,154800,12700748420,2260,2260,2260,2260,0
|
|
20230613,154700,12700748420,2260,2260,2260,2260,0
|
|
20230613,154600,12700748420,2260,2260,2260,2260,0
|
|
20230613,154500,12700748420,2260,2260,2260,2260,0
|
|
20230613,154400,12700748420,2260,2260,2260,2260,0
|
|
20230613,154300,12700748420,2260,2260,2260,2260,0
|
|
20230613,154200,12700748420,2260,2260,2260,2260,0
|
|
20230613,154100,12700748420,2260,2260,2260,2260,0
|
|
20230613,154000,12700748420,2260,2260,2260,2260,0
|
|
20230613,153900,12700748420,2260,2260,2260,2260,0
|
|
20230613,153800,12700748420,2260,2260,2260,2260,0
|
|
20230613,153700,12700748420,2260,2260,2260,2260,0
|
|
20230613,153600,12700748420,2260,2260,2260,2260,0
|
|
20230613,153500,12700748420,2260,2260,2260,2260,0
|
|
20230613,153400,12700748420,2260,2260,2260,2260,0
|
|
20230613,153300,12700748420,2260,2260,2260,2260,82998
|
|
20230613,153200,12700748420,2260,2260,2260,2260,0
|
|
20230613,153100,12700748420,2260,2260,2260,2260,0
|
|
20230613,153000,12700748420,2260,2260,2260,2260,82998
|
|
20230613,152900,12513172940,2245,2245,2245,2245,0
|
|
20230613,152800,12513172940,2245,2245,2245,2245,0
|
|
20230613,152700,12513172940,2245,2245,2245,2245,0
|
|
20230613,152600,12513172940,2245,2245,2245,2245,0
|
|
20230613,152500,12513172940,2245,2245,2245,2245,0
|
|
20230613,152400,12513172940,2245,2245,2245,2245,0
|
|
20230613,152300,12513172940,2245,2245,2245,2245,0
|
|
20230613,152200,12513172940,2245,2245,2245,2245,0
|
|
20230613,152100,12513172940,2245,2245,2245,2245,0
|
|
20230613,152000,12513172940,2245,2245,2245,2245,0
|
|
20230613,151900,12513172940,2245,2250,2260,2240,47051
|
|
20230613,151800,12407210620,2255,2235,2255,2230,26040
|
|
20230613,151700,12348729980,2235,2230,2245,2230,31350
|
|
20230613,151600,12278595230,2230,2235,2240,2230,5649
|
|
20230613,151500,12265969920,2240,2230,2240,2230,6633
|
|
20230613,151400,12251149300,2235,2230,2235,2230,18224
|
|
20230613,151300,12210426895,2230,2230,2235,2230,12048
|
|
20230613,151200,12183552460,2230,2230,2230,2225,4081
|
|
20230613,151100,12174453235,2230,2230,2230,2225,5247
|
|
20230613,151000,12162752755,2230,2230,2230,2225,11645
|
|
20230613,150900,12136813930,2225,2230,2230,2225,14065
|
|
20230613,150800,12105467395,2230,2230,2230,2225,8006
|
|
20230613,150700,12087641455,2230,2235,2235,2225,1175
|
|
20230613,150600,12085021910,2235,2235,2240,2225,24087
|
|
20230613,150500,12031338130,2235,2240,2240,2235,12440
|
|
20230613,150400,12003474460,2235,2235,2240,2230,6105
|
|
20230613,150300,11989832365,2235,2235,2235,2230,13819
|
|
20230613,150200,11959002780,2235,2240,2240,2235,3531
|
|
20230613,150100,11951098615,2235,2235,2240,2230,9576
|
|
20230613,150000,11929695055,2235,2240,2240,2230,3298
|
|
20230613,145900,11922337620,2240,2235,2240,2230,2677
|
|
20230613,145800,11916361050,2235,2235,2235,2235,2204
|
|
20230613,145700,11911435110,2235,2235,2235,2230,26248
|
|
20230613,145600,11852865960,2240,2240,2240,2235,13098
|
|
20230613,145500,11823546400,2235,2235,2240,2230,4403
|
|
20230613,145400,11813707890,2240,2235,2240,2235,6328
|
|
20230613,145300,11799563695,2240,2235,2240,2230,3998
|
|
20230613,145200,11790630360,2235,2235,2240,2230,16520
|
|
20230613,145100,11753751905,2235,2240,2240,2235,2478
|
|
20230613,145000,11748210725,2235,2240,2240,2235,1326
|
|
20230613,144900,11745246490,2240,2240,2240,2230,4059
|
|
20230613,144800,11736186590,2235,2235,2240,2230,28927
|
|
20230613,144700,11671538275,2235,2240,2245,2225,37623
|
|
20230613,144600,11587530070,2240,2240,2245,2240,3551
|
|
20230613,144500,11579575330,2250,2245,2250,2230,52722
|
|
20230613,144400,11461735575,2245,2250,2250,2245,2748
|
|
20230613,144300,11455566310,2245,2245,2250,2245,1723
|
|
20230613,144200,11451692915,2250,2245,2250,2245,14076
|
|
20230613,144100,11420092270,2245,2240,2245,2240,8735
|
|
20230613,144000,11400525660,2240,2240,2245,2235,15995
|
|
20230613,143900,11364713260,2235,2240,2240,2230,19932
|
|
20230613,143800,11320174075,2240,2235,2240,2235,12180
|
|
20230613,143700,11292919790,2240,2240,2240,2235,1633
|
|
20230613,143600,11289263235,2240,2240,2240,2235,8816
|
|
20230613,143500,11269519005,2235,2235,2240,2235,1566
|
|
20230613,143400,11266017670,2240,2240,2245,2230,84536
|
|
20230613,143300,11077235905,2245,2250,2250,2240,3361
|
|
20230613,143200,11069692760,2250,2240,2250,2240,28881
|
|
20230613,143100,11004973625,2240,2245,2250,2240,13343
|
|
20230613,143000,10975055125,2250,2245,2250,2245,1157
|
|
20230613,142900,10972456875,2250,2250,2250,2245,3793
|
|
20230613,142800,10963932710,2250,2250,2250,2245,3627
|
|
20230613,142700,10955773210,2250,2250,2250,2245,1052
|
|
20230613,142600,10953411210,2245,2250,2250,2245,2848
|
|
20230613,142500,10947017135,2245,2250,2250,2245,238
|
|
20230613,142400,10946482780,2250,2250,2250,2245,3119
|
|
20230613,142300,10939480550,2250,2245,2250,2245,6644
|
|
20230613,142200,10924562235,2250,2245,2250,2240,4693
|
|
20230613,142100,10914027450,2250,2245,2250,2245,18600
|
|
20230613,142000,10872270160,2250,2250,2250,2245,1955
|
|
20230613,141900,10867879230,2250,2250,2250,2245,4137
|
|
20230613,141800,10858570985,2250,2250,2255,2250,12419
|
|
20230613,141700,10830628155,2250,2255,2255,2250,138
|
|
20230613,141600,10830317495,2255,2250,2255,2250,1217
|
|
20230613,141500,10827579235,2255,2255,2255,2250,2367
|
|
20230613,141400,10822242740,2255,2250,2255,2250,6887
|
|
20230613,141300,10806746310,2255,2255,2255,2250,545
|
|
20230613,141200,10805519595,2255,2250,2255,2250,2295
|
|
20230613,141100,10800353090,2255,2250,2255,2245,3333
|
|
20230613,141000,10792851340,2250,2250,2250,2245,1806
|
|
20230613,140900,10788788275,2250,2255,2260,2250,36760
|
|
20230613,140800,10706074530,2255,2255,2255,2250,11055
|
|
20230613,140700,10681147135,2255,2255,2260,2255,3577
|
|
20230613,140600,10673069695,2260,2255,2260,2255,3200
|
|
20230613,140500,10665841120,2255,2255,2260,2255,5928
|
|
20230613,140400,10652471205,2260,2260,2260,2260,111
|
|
20230613,140300,10652220345,2260,2260,2260,2255,1785
|
|
20230613,140200,10648191660,2260,2255,2260,2255,6324
|
|
20230613,140100,10633929430,2255,2255,2255,2250,2866
|
|
20230613,140000,10627468000,2255,2250,2255,2250,1587
|
|
20230613,135900,10623891815,2250,2255,2255,2250,4798
|
|
20230613,135800,10613072845,2255,2255,2255,2250,2168
|
|
20230613,135700,10608184865,2255,2250,2255,2250,356
|
|
20230613,135600,10607382450,2255,2255,2255,2250,5639
|
|
20230613,135500,10594688905,2255,2255,2255,2250,709
|
|
20230613,135400,10593092090,2255,2255,2260,2255,12631
|
|
20230613,135300,10564608860,2255,2250,2255,2250,2824
|
|
20230613,135200,10558249205,2255,2255,2255,2250,3055
|
|
20230613,135100,10551360405,2255,2250,2260,2250,4804
|
|
20230613,135000,10540535900,2250,2260,2260,2250,12502
|
|
20230613,134900,10512353385,2255,2260,2260,2255,1476
|
|
20230613,134800,10509024985,2260,2255,2265,2255,14860
|
|
20230613,134700,10475505370,2260,2255,2260,2255,237
|
|
20230613,134600,10474970225,2265,2260,2265,2255,2614
|
|
20230613,134500,10469070285,2265,2265,2265,2255,474
|
|
20230613,134400,10467999985,2255,2255,2265,2255,2001
|
|
20230613,134300,10463487390,2255,2260,2265,2255,2673
|
|
20230613,134200,10457447155,2265,2260,2265,2260,336
|
|
20230613,134100,10456687700,2260,2260,2260,2255,1923
|
|
20230613,134000,10452347990,2260,2255,2265,2255,1890
|
|
20230613,133900,10448071920,2260,2260,2265,2255,2473
|
|
20230613,133800,10442483920,2260,2260,2265,2260,19746
|
|
20230613,133700,10397827705,2255,2260,2260,2255,170
|
|
20230613,133600,10397443585,2260,2260,2260,2260,2012
|
|
20230613,133500,10392896465,2260,2255,2260,2255,4923
|
|
20230613,133400,10381793100,2255,2260,2260,2255,108
|
|
20230613,133300,10381549525,2260,2255,2260,2255,608
|
|
20230613,133200,10380177245,2260,2255,2260,2255,2824
|
|
20230613,133100,10373808605,2255,2260,2260,2255,2009
|
|
20230613,133000,10369277925,2260,2255,2260,2255,4761
|
|
20230613,132900,10358529570,2260,2260,2265,2260,15876
|
|
20230613,132800,10322649435,2260,2265,2265,2260,1912
|
|
20230613,132700,10318321040,2265,2265,2265,2265,10
|
|
20230613,132600,10318298390,2260,2265,2265,2260,2870
|
|
20230613,132500,10311809440,2265,2260,2265,2260,1931
|
|
20230613,132400,10307444485,2260,2265,2265,2260,876
|
|
20230613,132300,10305461925,2260,2265,2265,2260,1614
|
|
20230613,132200,10301808880,2265,2265,2265,2265,4011
|
|
20230613,132100,10292723965,2260,2260,2260,2260,661
|
|
20230613,132000,10291230105,2260,2265,2265,2260,203
|
|
20230613,131900,10290771215,2255,2255,2265,2255,5092
|
|
20230613,131800,10279279380,2255,2265,2265,2255,1441
|
|
20230613,131700,10276025355,2265,2260,2265,2260,3714
|
|
20230613,131600,10267630950,2260,2255,2260,2255,1426
|
|
20230613,131500,10264410315,2260,2260,2260,2255,817
|
|
20230613,131400,10262563905,2260,2260,2265,2255,7898
|
|
20230613,131300,10244714640,2260,2260,2260,2260,1576
|
|
20230613,131200,10241152880,2260,2255,2260,2255,153
|
|
20230613,131100,10240807130,2260,2260,2260,2255,12038
|
|
20230613,131000,10213632855,2265,2260,2265,2255,3171
|
|
20230613,130900,10206469750,2260,2265,2265,2255,3649
|
|
20230613,130800,10198221920,2265,2260,2265,2255,8878
|
|
20230613,130700,10178148390,2260,2255,2260,2255,4026
|
|
20230613,130600,10169054705,2255,2260,2265,2255,1614
|
|
20230613,130500,10165409935,2260,2260,2265,2260,7037
|
|
20230613,130400,10149506300,2260,2260,2260,2260,1873
|
|
20230613,130300,10145273320,2260,2260,2265,2260,5999
|
|
20230613,130200,10131715515,2260,2265,2265,2260,11434
|
|
20230613,130100,10105873815,2265,2265,2265,2265,433
|
|
20230613,130000,10104893070,2265,2265,2265,2260,1666
|
|
20230613,125900,10101121105,2265,2265,2265,2260,2478
|
|
20230613,125800,10095509865,2265,2265,2270,2265,6962
|
|
20230613,125700,10079740920,2260,2260,2265,2260,6789
|
|
20230613,125600,10064396910,2265,2265,2265,2260,1546
|
|
20230613,125500,10060895520,2265,2265,2270,2265,16523
|
|
20230613,125400,10023470895,2265,2270,2270,2265,2064
|
|
20230613,125300,10018794050,2265,2270,2270,2265,1509
|
|
20230613,125200,10015374515,2270,2270,2270,2270,1420
|
|
20230613,125100,10012151115,2270,2270,2270,2270,1453
|
|
20230613,125000,10008852805,2270,2270,2275,2270,2321
|
|
20230613,124900,10003584130,2270,2270,2275,2265,33407
|
|
20230613,124800,9927747980,2270,2260,2270,2260,12750
|
|
20230613,124700,9898843380,2260,2265,2265,2260,1612
|
|
20230613,124600,9895199930,2260,2255,2260,2255,21981
|
|
20230613,124500,9845622160,2260,2265,2265,2260,11289
|
|
20230613,124400,9820105925,2265,2265,2270,2265,6329
|
|
20230613,124300,9805770685,2265,2265,2265,2265,1751
|
|
20230613,124200,9801804670,2265,2260,2265,2260,1829
|
|
20230613,124100,9797668985,2260,2260,2270,2255,6595
|
|
20230613,124000,9782758105,2265,2265,2270,2260,4333
|
|
20230613,123900,9772952110,2265,2265,2265,2265,3140
|
|
20230613,123800,9765840010,2265,2265,2265,2260,1558
|
|
20230613,123700,9762313395,2250,2260,2265,2250,31492
|
|
20230613,123600,9691312925,2260,2260,2260,2255,12066
|
|
20230613,123500,9664075565,2260,2260,2260,2260,9198
|
|
20230613,123400,9643288085,2265,2270,2270,2260,13706
|
|
20230613,123300,9612244210,2270,2270,2270,2265,5560
|
|
20230613,123200,9599623110,2275,2275,2275,2270,9890
|
|
20230613,123100,9577163585,2275,2275,2280,2275,7147
|
|
20230613,123000,9560891650,2285,2275,2285,2275,4928
|
|
20230613,122900,9549660935,2275,2275,2275,2275,1582
|
|
20230613,122800,9546061885,2275,2280,2280,2275,6831
|
|
20230613,122700,9530508310,2280,2275,2280,2270,4461
|
|
20230613,122600,9520355095,2280,2280,2280,2275,4836
|
|
20230613,122500,9509338265,2275,2275,2280,2275,5621
|
|
20230613,122400,9496546455,2280,2275,2280,2275,427
|
|
20230613,122300,9495572900,2280,2275,2280,2275,2402
|
|
20230613,122200,9490098420,2275,2280,2280,2275,2323
|
|
20230613,122100,9484811800,2280,2275,2280,2275,6223
|
|
20230613,122000,9470654220,2275,2270,2275,2265,2734
|
|
20230613,121900,9464447825,2275,2275,2275,2270,4531
|
|
20230613,121800,9454155940,2275,2265,2275,2265,1181
|
|
20230613,121700,9451480740,2265,2265,2275,2265,7153
|
|
20230613,121600,9435251380,2270,2265,2270,2265,39725
|
|
20230613,121500,9345261730,2265,2265,2270,2265,2434
|
|
20230613,121400,9339746060,2270,2265,2270,2265,3928
|
|
20230613,121300,9330834730,2265,2270,2270,2265,1397
|
|
20230613,121200,9327667575,2270,2270,2270,2265,552
|
|
20230613,121100,9326415550,2265,2270,2270,2265,2855
|
|
20230613,121000,9319941700,2270,2260,2270,2260,11721
|
|
20230613,120900,9293414105,2270,2265,2270,2260,3302
|
|
20230613,120800,9285946705,2270,2270,2270,2260,12674
|
|
20230613,120700,9257285915,2265,2260,2265,2260,18073
|
|
20230613,120600,9216421605,2260,2265,2265,2260,3571
|
|
20230613,120500,9208348525,2265,2260,2265,2260,2408
|
|
20230613,120400,9202901435,2265,2265,2270,2260,24537
|
|
20230613,120300,9147402615,2265,2270,2270,2265,14955
|
|
20230613,120200,9113469790,2270,2270,2270,2265,2965
|
|
20230613,120100,9106739415,2270,2270,2270,2270,217
|
|
20230613,120000,9106246825,2270,2260,2270,2260,7427
|
|
20230613,115900,9089425535,2265,2265,2270,2260,7034
|
|
20230613,115800,9073491395,2265,2270,2270,2265,10113
|
|
20230613,115700,9050581255,2265,2270,2270,2265,3617
|
|
20230613,115600,9042387985,2270,2270,2270,2265,2450
|
|
20230613,115500,9036838580,2270,2270,2270,2265,11410
|
|
20230613,115400,9010944090,2270,2270,2270,2265,3544
|
|
20230613,115300,9002899470,2270,2275,2275,2270,4261
|
|
20230613,115200,8993207945,2265,2270,2280,2265,6279
|
|
20230613,115100,8978937300,2270,2270,2275,2270,4288
|
|
20230613,115000,8969203235,2265,2270,2270,2265,16163
|
|
20230613,114900,8932538075,2275,2275,2275,2270,2669
|
|
20230613,114800,8926477200,2275,2275,2280,2270,6474
|
|
20230613,114700,8911757965,2275,2275,2275,2270,7938
|
|
20230613,114600,8893708110,2275,2275,2275,2275,5064
|
|
20230613,114500,8882187510,2275,2275,2280,2270,13508
|
|
20230613,114400,8851458855,2275,2275,2275,2275,5485
|
|
20230613,114300,8838980480,2275,2285,2285,2275,3825
|
|
20230613,114200,8830272010,2285,2280,2285,2280,2134
|
|
20230613,114100,8825403460,2285,2275,2285,2275,2808
|
|
20230613,114000,8819006460,2275,2285,2285,2270,9897
|
|
20230613,113900,8796506580,2285,2275,2285,2270,17110
|
|
20230613,113800,8757614740,2275,2285,2285,2275,12632
|
|
20230613,113700,8728801760,2290,2290,2295,2285,21748
|
|
20230613,113600,8679000060,2295,2295,2295,2290,5512
|
|
20230613,113500,8666368265,2290,2295,2300,2290,6525
|
|
20230613,113400,8651397935,2300,2310,2315,2300,45357
|
|
20230613,113300,8546862755,2310,2310,2310,2305,6788
|
|
20230613,113200,8531205250,2310,2305,2310,2305,11812
|
|
20230613,113100,8503920225,2310,2310,2310,2305,3743
|
|
20230613,113000,8495274060,2310,2305,2310,2305,11377
|
|
20230613,112900,8468999240,2310,2305,2310,2305,5844
|
|
20230613,112800,8455523090,2305,2310,2310,2305,7100
|
|
20230613,112700,8439140465,2310,2305,2310,2305,16482
|
|
20230613,112600,8401067775,2310,2305,2310,2300,4603
|
|
20230613,112500,8390457335,2305,2300,2305,2300,6876
|
|
20230613,112400,8374612450,2305,2305,2305,2300,1534
|
|
20230613,112300,8371083810,2305,2300,2305,2295,7011
|
|
20230613,112200,8354959515,2300,2295,2300,2295,3758
|
|
20230613,112100,8346334840,2295,2300,2300,2295,8491
|
|
20230613,112000,8326837155,2300,2300,2305,2300,3652
|
|
20230613,111900,8318432540,2305,2305,2310,2295,12707
|
|
20230613,111800,8289118640,2305,2295,2305,2295,6240
|
|
20230613,111700,8274770705,2295,2290,2300,2290,6010
|
|
20230613,111600,8260961535,2290,2300,2300,2290,20147
|
|
20230613,111500,8214745840,2300,2300,2305,2300,13977
|
|
20230613,111400,8182577445,2305,2305,2310,2300,13991
|
|
20230613,111300,8150334800,2305,2305,2310,2300,18135
|
|
20230613,111200,8108545655,2305,2310,2310,2300,9493
|
|
20230613,111100,8086665405,2310,2305,2315,2300,50230
|
|
20230613,111000,7970770870,2305,2300,2305,2300,5769
|
|
20230613,110900,7957479885,2305,2305,2305,2300,9458
|
|
20230613,110800,7935705065,2305,2305,2310,2300,28303
|
|
20230613,110700,7870470245,2305,2300,2305,2300,21495
|
|
20230613,110600,7820997450,2300,2300,2305,2295,49221
|
|
20230613,110500,7707637490,2300,2295,2300,2295,20918
|
|
20230613,110400,7659532970,2295,2295,2300,2295,22501
|
|
20230613,110300,7607837035,2300,2280,2300,2280,35870
|
|
20230613,110200,7525619160,2280,2280,2285,2280,3234
|
|
20230613,110100,7518245585,2280,2280,2285,2280,2715
|
|
20230613,110000,7512055365,2280,2280,2285,2280,4581
|
|
20230613,105900,7501610635,2285,2285,2285,2280,11721
|
|
20230613,105800,7474829155,2280,2280,2285,2280,4079
|
|
20230613,105700,7465528700,2280,2285,2285,2275,8441
|
|
20230613,105600,7446304875,2285,2280,2285,2275,3623
|
|
20230613,105500,7438043845,2280,2285,2285,2280,11478
|
|
20230613,105400,7411852560,2285,2285,2285,2280,4056
|
|
20230613,105300,7402592185,2285,2280,2285,2275,7731
|
|
20230613,105200,7384955795,2275,2275,2275,2270,8291
|
|
20230613,105100,7366106640,2270,2270,2270,2270,2384
|
|
20230613,105000,7360694960,2270,2265,2270,2265,10782
|
|
20230613,104900,7336227685,2265,2270,2275,2265,19934
|
|
20230613,104800,7291008715,2275,2275,2275,2270,3090
|
|
20230613,104700,7283980965,2275,2270,2275,2270,7984
|
|
20230613,104600,7265833505,2270,2270,2275,2270,13205
|
|
20230613,104500,7235857405,2270,2275,2275,2270,10200
|
|
20230613,104400,7212696630,2275,2275,2280,2275,17154
|
|
20230613,104300,7173655690,2280,2280,2285,2275,16235
|
|
20230613,104200,7136644230,2280,2280,2285,2280,5723
|
|
20230613,104100,7123584910,2285,2275,2285,2275,8391
|
|
20230613,104000,7104466725,2280,2290,2295,2275,114267
|
|
20230613,103900,6843407230,2290,2280,2290,2280,71915
|
|
20230613,103800,6679200290,2285,2265,2290,2265,154190
|
|
20230613,103700,6328094605,2265,2275,2275,2260,59803
|
|
20230613,103600,6192500840,2270,2265,2275,2265,18837
|
|
20230613,103500,6149728990,2270,2265,2275,2265,16015
|
|
20230613,103400,6113374495,2270,2270,2270,2265,23074
|
|
20230613,103300,6061003335,2270,2270,2270,2265,2952
|
|
20230613,103200,6054315575,2265,2265,2270,2265,8072
|
|
20230613,103100,6036031615,2270,2265,2270,2260,5158
|
|
20230613,103000,6024348100,2265,2260,2270,2260,10056
|
|
20230613,102900,6001577605,2260,2255,2260,2255,11493
|
|
20230613,102800,5975616220,2260,2265,2265,2255,26493
|
|
20230613,102700,5915746755,2260,2265,2270,2260,10949
|
|
20230613,102600,5890946795,2270,2270,2275,2265,53539
|
|
20230613,102500,5769410760,2270,2265,2270,2260,13370
|
|
20230613,102400,5739126150,2265,2260,2270,2260,19471
|
|
20230613,102300,5695033935,2265,2260,2265,2260,7025
|
|
20230613,102200,5679138105,2265,2260,2265,2255,28107
|
|
20230613,102100,5615668630,2265,2265,2265,2260,18108
|
|
20230613,102000,5574656510,2265,2265,2270,2260,24577
|
|
20230613,101900,5519004390,2265,2260,2270,2260,26064
|
|
20230613,101800,5460010675,2260,2250,2260,2245,9748
|
|
20230613,101700,5438037620,2250,2245,2250,2240,13408
|
|
20230613,101600,5407913435,2240,2245,2245,2235,1466
|
|
20230613,101500,5404630030,2235,2240,2245,2235,35495
|
|
20230613,101400,5325269075,2245,2240,2245,2235,4844
|
|
20230613,101300,5314418420,2240,2240,2240,2240,9276
|
|
20230613,101200,5293640180,2240,2240,2245,2240,7127
|
|
20230613,101100,5277675670,2240,2245,2250,2240,6698
|
|
20230613,101000,5262645010,2245,2245,2250,2240,3694
|
|
20230613,100900,5254352905,2245,2250,2250,2245,4671
|
|
20230613,100800,5243857190,2245,2245,2255,2240,16108
|
|
20230613,100700,5207654945,2250,2245,2250,2240,3706
|
|
20230613,100600,5199319765,2240,2250,2250,2240,2900
|
|
20230613,100500,5192811970,2245,2245,2245,2240,4372
|
|
20230613,100400,5183009125,2240,2240,2245,2235,14562
|
|
20230613,100300,5150394130,2240,2240,2240,2240,4516
|
|
20230613,100200,5140278290,2240,2245,2245,2240,5076
|
|
20230613,100100,5128890880,2240,2240,2245,2235,18214
|
|
20230613,100000,5088117830,2240,2240,2245,2235,5804
|
|
20230613,095900,5075118930,2235,2240,2240,2235,2319
|
|
20230613,095800,5069931790,2240,2235,2240,2235,9821
|
|
20230613,095700,5047972845,2235,2235,2240,2230,7923
|
|
20230613,095600,5030265395,2240,2240,2240,2235,8570
|
|
20230613,095500,5011101355,2240,2235,2240,2235,15674
|
|
20230613,095400,4976069505,2235,2235,2240,2235,11338
|
|
20230613,095300,4950726100,2240,2245,2245,2235,8949
|
|
20230613,095200,4930681800,2245,2250,2255,2240,10631
|
|
20230613,095100,4906782795,2255,2250,2255,2245,4073
|
|
20230613,095000,4897620075,2255,2250,2255,2240,12725
|
|
20230613,094900,4869014575,2250,2245,2255,2240,10083
|
|
20230613,094800,4846356505,2250,2245,2250,2235,21517
|
|
20230613,094700,4798105665,2250,2245,2250,2240,7715
|
|
20230613,094600,4780785135,2245,2240,2245,2235,10039
|
|
20230613,094500,4758306190,2240,2250,2250,2240,5899
|
|
20230613,094400,4745069270,2250,2240,2250,2230,39335
|
|
20230613,094300,4657008595,2240,2230,2240,2225,38541
|
|
20230613,094200,4571040725,2235,2240,2240,2230,18681
|
|
20230613,094100,4529363705,2240,2235,2240,2230,30981
|
|
20230613,094000,4460140120,2240,2230,2240,2230,10876
|
|
20230613,093900,4435843870,2235,2245,2245,2235,15296
|
|
20230613,093800,4401634335,2235,2240,2245,2230,88808
|
|
20230613,093700,4203140830,2240,2245,2250,2235,39365
|
|
20230613,093600,4114894415,2250,2250,2250,2245,12885
|
|
20230613,093500,4085963635,2245,2245,2250,2245,9650
|
|
20230613,093400,4064295205,2250,2265,2265,2250,14247
|
|
20230613,093300,4032177890,2265,2265,2265,2255,4446
|
|
20230613,093200,4022121625,2265,2260,2265,2255,10141
|
|
20230613,093100,3999217115,2260,2255,2260,2250,5140
|
|
20230613,093000,3987623330,2260,2260,2260,2250,6347
|
|
20230613,092900,3973332680,2260,2255,2260,2245,13270
|
|
20230613,092800,3943449955,2255,2255,2255,2245,25325
|
|
20230613,092700,3886469275,2255,2250,2260,2250,6449
|
|
20230613,092600,3871949555,2260,2260,2260,2250,25777
|
|
20230613,092500,3813831965,2260,2255,2260,2250,13423
|
|
20230613,092400,3783564045,2250,2255,2260,2250,13278
|
|
20230613,092300,3753622500,2255,2260,2265,2240,20089
|
|
20230613,092200,3708490445,2250,2265,2275,2250,104379
|
|
20230613,092100,3472602855,2270,2255,2270,2255,48525
|
|
20230613,092000,3362761350,2250,2245,2255,2240,39518
|
|
20230613,091900,3273875355,2245,2235,2245,2230,22388
|
|
20230613,091800,3223814275,2235,2240,2240,2230,39824
|
|
20230613,091700,3134799375,2235,2240,2240,2230,27629
|
|
20230613,091600,3073081000,2240,2235,2245,2230,42131
|
|
20230613,091500,2978872755,2240,2235,2240,2230,28526
|
|
20230613,091400,2915050650,2235,2245,2250,2230,65599
|
|
20230613,091300,2767967250,2245,2240,2250,2240,9551
|
|
20230613,091200,2746522770,2240,2240,2250,2235,39156
|
|
20230613,091100,2658660980,2245,2250,2255,2235,27364
|
|
20230613,091000,2597312970,2240,2250,2255,2240,38745
|
|
20230613,090900,2510228455,2250,2250,2260,2245,31278
|
|
20230613,090800,2439743600,2255,2255,2255,2240,66835
|
|
20230613,090700,2289511890,2255,2255,2265,2250,108236
|
|
20230613,090600,2045248240,2255,2245,2255,2230,81670
|
|
20230613,090500,1862054270,2240,2215,2245,2215,109919
|
|
20230613,090400,1616578170,2215,2205,2215,2200,55485
|
|
20230613,090300,1494053195,2205,2190,2215,2185,108076
|
|
20230613,090200,1256251475,2185,2220,2220,2185,157709
|
|
20230613,090100,909224570,2215,2215,2225,2205,104334
|
|
20230613,090000,678217885,2210,2215,2220,2200,305725
|