776 lines
39 KiB
CSV
776 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,215200,10392773015,2180,2180,2180,2180,0
|
|
20230614,215100,10392773015,2180,2180,2180,2180,0
|
|
20230614,215000,10392773015,2180,2180,2180,2180,0
|
|
20230614,214900,10392773015,2180,2180,2180,2180,0
|
|
20230614,214800,10392773015,2180,2180,2180,2180,0
|
|
20230614,214700,10392773015,2180,2180,2180,2180,0
|
|
20230614,214600,10392773015,2180,2180,2180,2180,0
|
|
20230614,214500,10392773015,2180,2180,2180,2180,0
|
|
20230614,214400,10392773015,2180,2180,2180,2180,0
|
|
20230614,214300,10392773015,2180,2180,2180,2180,0
|
|
20230614,214200,10392773015,2180,2180,2180,2180,0
|
|
20230614,214100,10392773015,2180,2180,2180,2180,0
|
|
20230614,214000,10392773015,2180,2180,2180,2180,0
|
|
20230614,213900,10392773015,2180,2180,2180,2180,0
|
|
20230614,213800,10392773015,2180,2180,2180,2180,0
|
|
20230614,213700,10392773015,2180,2180,2180,2180,0
|
|
20230614,213600,10392773015,2180,2180,2180,2180,0
|
|
20230614,213500,10392773015,2180,2180,2180,2180,0
|
|
20230614,213400,10392773015,2180,2180,2180,2180,0
|
|
20230614,213300,10392773015,2180,2180,2180,2180,0
|
|
20230614,213200,10392773015,2180,2180,2180,2180,0
|
|
20230614,213100,10392773015,2180,2180,2180,2180,0
|
|
20230614,213000,10392773015,2180,2180,2180,2180,0
|
|
20230614,212900,10392773015,2180,2180,2180,2180,0
|
|
20230614,212800,10392773015,2180,2180,2180,2180,0
|
|
20230614,212700,10392773015,2180,2180,2180,2180,0
|
|
20230614,212600,10392773015,2180,2180,2180,2180,0
|
|
20230614,212500,10392773015,2180,2180,2180,2180,0
|
|
20230614,212400,10392773015,2180,2180,2180,2180,0
|
|
20230614,212300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,212200,10392773015,2180,2180,2180,2180,0
|
|
20230614,212100,10392773015,2180,2180,2180,2180,0
|
|
20230614,212000,10392773015,2180,2180,2180,2180,0
|
|
20230614,211900,10392773015,2180,2180,2180,2180,0
|
|
20230614,211800,10392773015,2180,2180,2180,2180,0
|
|
20230614,211700,10392773015,2180,2180,2180,2180,0
|
|
20230614,211600,10392773015,2180,2180,2180,2180,0
|
|
20230614,211500,10392773015,2180,2180,2180,2180,0
|
|
20230614,211400,10392773015,2180,2180,2180,2180,0
|
|
20230614,211300,10392773015,2180,2180,2180,2180,0
|
|
20230614,211200,10392773015,2180,2180,2180,2180,0
|
|
20230614,211100,10392773015,2180,2180,2180,2180,0
|
|
20230614,211000,10392773015,2180,2180,2180,2180,0
|
|
20230614,210900,10392773015,2180,2180,2180,2180,0
|
|
20230614,210800,10392773015,2180,2180,2180,2180,0
|
|
20230614,210700,10392773015,2180,2180,2180,2180,0
|
|
20230614,210600,10392773015,2180,2180,2180,2180,0
|
|
20230614,210500,10392773015,2180,2180,2180,2180,0
|
|
20230614,210400,10392773015,2180,2180,2180,2180,0
|
|
20230614,210300,10392773015,2180,2180,2180,2180,0
|
|
20230614,210200,10392773015,2180,2180,2180,2180,0
|
|
20230614,210100,10392773015,2180,2180,2180,2180,0
|
|
20230614,210000,10392773015,2180,2180,2180,2180,0
|
|
20230614,205900,10392773015,2180,2180,2180,2180,0
|
|
20230614,205800,10392773015,2180,2180,2180,2180,0
|
|
20230614,205700,10392773015,2180,2180,2180,2180,0
|
|
20230614,205600,10392773015,2180,2180,2180,2180,0
|
|
20230614,205500,10392773015,2180,2180,2180,2180,0
|
|
20230614,205400,10392773015,2180,2180,2180,2180,0
|
|
20230614,205300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,205200,10392773015,2180,2180,2180,2180,0
|
|
20230614,205100,10392773015,2180,2180,2180,2180,0
|
|
20230614,205000,10392773015,2180,2180,2180,2180,0
|
|
20230614,204900,10392773015,2180,2180,2180,2180,0
|
|
20230614,204800,10392773015,2180,2180,2180,2180,0
|
|
20230614,204700,10392773015,2180,2180,2180,2180,0
|
|
20230614,204600,10392773015,2180,2180,2180,2180,0
|
|
20230614,204500,10392773015,2180,2180,2180,2180,0
|
|
20230614,204400,10392773015,2180,2180,2180,2180,0
|
|
20230614,204300,10392773015,2180,2180,2180,2180,0
|
|
20230614,204200,10392773015,2180,2180,2180,2180,0
|
|
20230614,204100,10392773015,2180,2180,2180,2180,0
|
|
20230614,204000,10392773015,2180,2180,2180,2180,0
|
|
20230614,203900,10392773015,2180,2180,2180,2180,0
|
|
20230614,203800,10392773015,2180,2180,2180,2180,0
|
|
20230614,203700,10392773015,2180,2180,2180,2180,0
|
|
20230614,203600,10392773015,2180,2180,2180,2180,0
|
|
20230614,203500,10392773015,2180,2180,2180,2180,0
|
|
20230614,203400,10392773015,2180,2180,2180,2180,0
|
|
20230614,203300,10392773015,2180,2180,2180,2180,0
|
|
20230614,203200,10392773015,2180,2180,2180,2180,0
|
|
20230614,203100,10392773015,2180,2180,2180,2180,0
|
|
20230614,203000,10392773015,2180,2180,2180,2180,0
|
|
20230614,202900,10392773015,2180,2180,2180,2180,0
|
|
20230614,202800,10392773015,2180,2180,2180,2180,0
|
|
20230614,202700,10392773015,2180,2180,2180,2180,0
|
|
20230614,202600,10392773015,2180,2180,2180,2180,0
|
|
20230614,202500,10392773015,2180,2180,2180,2180,0
|
|
20230614,202400,10392773015,2180,2180,2180,2180,0
|
|
20230614,202300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,202200,10392773015,2180,2180,2180,2180,0
|
|
20230614,202100,10392773015,2180,2180,2180,2180,0
|
|
20230614,202000,10392773015,2180,2180,2180,2180,0
|
|
20230614,201900,10392773015,2180,2180,2180,2180,0
|
|
20230614,201800,10392773015,2180,2180,2180,2180,0
|
|
20230614,201700,10392773015,2180,2180,2180,2180,0
|
|
20230614,201600,10392773015,2180,2180,2180,2180,0
|
|
20230614,201500,10392773015,2180,2180,2180,2180,0
|
|
20230614,201400,10392773015,2180,2180,2180,2180,0
|
|
20230614,201300,10392773015,2180,2180,2180,2180,0
|
|
20230614,201200,10392773015,2180,2180,2180,2180,0
|
|
20230614,201100,10392773015,2180,2180,2180,2180,0
|
|
20230614,201000,10392773015,2180,2180,2180,2180,0
|
|
20230614,200900,10392773015,2180,2180,2180,2180,0
|
|
20230614,200800,10392773015,2180,2180,2180,2180,0
|
|
20230614,200700,10392773015,2180,2180,2180,2180,0
|
|
20230614,200600,10392773015,2180,2180,2180,2180,0
|
|
20230614,200500,10392773015,2180,2180,2180,2180,0
|
|
20230614,200400,10392773015,2180,2180,2180,2180,0
|
|
20230614,200300,10392773015,2180,2180,2180,2180,0
|
|
20230614,200200,10392773015,2180,2180,2180,2180,0
|
|
20230614,200100,10392773015,2180,2180,2180,2180,0
|
|
20230614,200000,10392773015,2180,2180,2180,2180,0
|
|
20230614,195900,10392773015,2180,2180,2180,2180,0
|
|
20230614,195800,10392773015,2180,2180,2180,2180,0
|
|
20230614,195700,10392773015,2180,2180,2180,2180,0
|
|
20230614,195600,10392773015,2180,2180,2180,2180,0
|
|
20230614,195500,10392773015,2180,2180,2180,2180,0
|
|
20230614,195400,10392773015,2180,2180,2180,2180,0
|
|
20230614,195300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,195200,10392773015,2180,2180,2180,2180,0
|
|
20230614,195100,10392773015,2180,2180,2180,2180,0
|
|
20230614,195000,10392773015,2180,2180,2180,2180,0
|
|
20230614,194900,10392773015,2180,2180,2180,2180,0
|
|
20230614,194800,10392773015,2180,2180,2180,2180,0
|
|
20230614,194700,10392773015,2180,2180,2180,2180,0
|
|
20230614,194600,10392773015,2180,2180,2180,2180,0
|
|
20230614,194500,10392773015,2180,2180,2180,2180,0
|
|
20230614,194400,10392773015,2180,2180,2180,2180,0
|
|
20230614,194300,10392773015,2180,2180,2180,2180,0
|
|
20230614,194200,10392773015,2180,2180,2180,2180,0
|
|
20230614,194100,10392773015,2180,2180,2180,2180,0
|
|
20230614,194000,10392773015,2180,2180,2180,2180,0
|
|
20230614,193900,10392773015,2180,2180,2180,2180,0
|
|
20230614,193800,10392773015,2180,2180,2180,2180,0
|
|
20230614,193700,10392773015,2180,2180,2180,2180,0
|
|
20230614,193600,10392773015,2180,2180,2180,2180,0
|
|
20230614,193500,10392773015,2180,2180,2180,2180,0
|
|
20230614,193400,10392773015,2180,2180,2180,2180,0
|
|
20230614,193300,10392773015,2180,2180,2180,2180,0
|
|
20230614,193200,10392773015,2180,2180,2180,2180,0
|
|
20230614,193100,10392773015,2180,2180,2180,2180,0
|
|
20230614,193000,10392773015,2180,2180,2180,2180,0
|
|
20230614,192900,10392773015,2180,2180,2180,2180,0
|
|
20230614,192800,10392773015,2180,2180,2180,2180,0
|
|
20230614,192700,10392773015,2180,2180,2180,2180,0
|
|
20230614,192600,10392773015,2180,2180,2180,2180,0
|
|
20230614,192500,10392773015,2180,2180,2180,2180,0
|
|
20230614,192400,10392773015,2180,2180,2180,2180,0
|
|
20230614,192300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,192200,10392773015,2180,2180,2180,2180,0
|
|
20230614,192100,10392773015,2180,2180,2180,2180,0
|
|
20230614,192000,10392773015,2180,2180,2180,2180,0
|
|
20230614,191900,10392773015,2180,2180,2180,2180,0
|
|
20230614,191800,10392773015,2180,2180,2180,2180,0
|
|
20230614,191700,10392773015,2180,2180,2180,2180,0
|
|
20230614,191600,10392773015,2180,2180,2180,2180,0
|
|
20230614,191500,10392773015,2180,2180,2180,2180,0
|
|
20230614,191400,10392773015,2180,2180,2180,2180,0
|
|
20230614,191300,10392773015,2180,2180,2180,2180,0
|
|
20230614,191200,10392773015,2180,2180,2180,2180,0
|
|
20230614,191100,10392773015,2180,2180,2180,2180,0
|
|
20230614,191000,10392773015,2180,2180,2180,2180,0
|
|
20230614,190900,10392773015,2180,2180,2180,2180,0
|
|
20230614,190800,10392773015,2180,2180,2180,2180,0
|
|
20230614,190700,10392773015,2180,2180,2180,2180,0
|
|
20230614,190600,10392773015,2180,2180,2180,2180,0
|
|
20230614,190500,10392773015,2180,2180,2180,2180,0
|
|
20230614,190400,10392773015,2180,2180,2180,2180,0
|
|
20230614,190300,10392773015,2180,2180,2180,2180,0
|
|
20230614,190200,10392773015,2180,2180,2180,2180,0
|
|
20230614,190100,10392773015,2180,2180,2180,2180,0
|
|
20230614,190000,10392773015,2180,2180,2180,2180,0
|
|
20230614,185900,10392773015,2180,2180,2180,2180,0
|
|
20230614,185800,10392773015,2180,2180,2180,2180,0
|
|
20230614,185700,10392773015,2180,2180,2180,2180,0
|
|
20230614,185600,10392773015,2180,2180,2180,2180,0
|
|
20230614,185500,10392773015,2180,2180,2180,2180,0
|
|
20230614,185400,10392773015,2180,2180,2180,2180,0
|
|
20230614,185300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,185200,10392773015,2180,2180,2180,2180,0
|
|
20230614,185100,10392773015,2180,2180,2180,2180,0
|
|
20230614,185000,10392773015,2180,2180,2180,2180,0
|
|
20230614,184900,10392773015,2180,2180,2180,2180,0
|
|
20230614,184800,10392773015,2180,2180,2180,2180,0
|
|
20230614,184700,10392773015,2180,2180,2180,2180,0
|
|
20230614,184600,10392773015,2180,2180,2180,2180,0
|
|
20230614,184500,10392773015,2180,2180,2180,2180,0
|
|
20230614,184400,10392773015,2180,2180,2180,2180,0
|
|
20230614,184300,10392773015,2180,2180,2180,2180,0
|
|
20230614,184200,10392773015,2180,2180,2180,2180,0
|
|
20230614,184100,10392773015,2180,2180,2180,2180,0
|
|
20230614,184000,10392773015,2180,2180,2180,2180,0
|
|
20230614,183900,10392773015,2180,2180,2180,2180,0
|
|
20230614,183800,10392773015,2180,2180,2180,2180,0
|
|
20230614,183700,10392773015,2180,2180,2180,2180,0
|
|
20230614,183600,10392773015,2180,2180,2180,2180,0
|
|
20230614,183500,10392773015,2180,2180,2180,2180,0
|
|
20230614,183400,10392773015,2180,2180,2180,2180,0
|
|
20230614,183300,10392773015,2180,2180,2180,2180,0
|
|
20230614,183200,10392773015,2180,2180,2180,2180,0
|
|
20230614,183100,10392773015,2180,2180,2180,2180,0
|
|
20230614,183000,10392773015,2180,2180,2180,2180,0
|
|
20230614,182900,10392773015,2180,2180,2180,2180,0
|
|
20230614,182800,10392773015,2180,2180,2180,2180,0
|
|
20230614,182700,10392773015,2180,2180,2180,2180,0
|
|
20230614,182600,10392773015,2180,2180,2180,2180,0
|
|
20230614,182500,10392773015,2180,2180,2180,2180,0
|
|
20230614,182400,10392773015,2180,2180,2180,2180,0
|
|
20230614,182300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,182200,10392773015,2180,2180,2180,2180,0
|
|
20230614,182100,10392773015,2180,2180,2180,2180,0
|
|
20230614,182000,10392773015,2180,2180,2180,2180,0
|
|
20230614,181900,10392773015,2180,2180,2180,2180,0
|
|
20230614,181800,10392773015,2180,2180,2180,2180,0
|
|
20230614,181700,10392773015,2180,2180,2180,2180,0
|
|
20230614,181600,10392773015,2180,2180,2180,2180,0
|
|
20230614,181500,10392773015,2180,2180,2180,2180,0
|
|
20230614,181400,10392773015,2180,2180,2180,2180,0
|
|
20230614,181300,10392773015,2180,2180,2180,2180,0
|
|
20230614,181200,10392773015,2180,2180,2180,2180,0
|
|
20230614,181100,10392773015,2180,2180,2180,2180,0
|
|
20230614,181000,10392773015,2180,2180,2180,2180,0
|
|
20230614,180900,10392773015,2180,2180,2180,2180,0
|
|
20230614,180800,10392773015,2180,2180,2180,2180,0
|
|
20230614,180700,10392773015,2180,2180,2180,2180,0
|
|
20230614,180600,10392773015,2180,2180,2180,2180,0
|
|
20230614,180500,10392773015,2180,2180,2180,2180,0
|
|
20230614,180400,10392773015,2180,2180,2180,2180,0
|
|
20230614,180300,10392773015,2180,2180,2180,2180,0
|
|
20230614,180200,10392773015,2180,2180,2180,2180,0
|
|
20230614,180100,10392773015,2180,2180,2180,2180,0
|
|
20230614,180000,10392773015,2180,2180,2180,2180,0
|
|
20230614,175900,10392773015,2180,2180,2180,2180,0
|
|
20230614,175800,10392773015,2180,2180,2180,2180,0
|
|
20230614,175700,10392773015,2180,2180,2180,2180,0
|
|
20230614,175600,10392773015,2180,2180,2180,2180,0
|
|
20230614,175500,10392773015,2180,2180,2180,2180,0
|
|
20230614,175400,10392773015,2180,2180,2180,2180,0
|
|
20230614,175300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,175200,10392773015,2180,2180,2180,2180,0
|
|
20230614,175100,10392773015,2180,2180,2180,2180,0
|
|
20230614,175000,10392773015,2180,2180,2180,2180,0
|
|
20230614,174900,10392773015,2180,2180,2180,2180,0
|
|
20230614,174800,10392773015,2180,2180,2180,2180,0
|
|
20230614,174700,10392773015,2180,2180,2180,2180,0
|
|
20230614,174600,10392773015,2180,2180,2180,2180,0
|
|
20230614,174500,10392773015,2180,2180,2180,2180,0
|
|
20230614,174400,10392773015,2180,2180,2180,2180,0
|
|
20230614,174300,10392773015,2180,2180,2180,2180,0
|
|
20230614,174200,10392773015,2180,2180,2180,2180,0
|
|
20230614,174100,10392773015,2180,2180,2180,2180,0
|
|
20230614,174000,10392773015,2180,2180,2180,2180,0
|
|
20230614,173900,10392773015,2180,2180,2180,2180,0
|
|
20230614,173800,10392773015,2180,2180,2180,2180,0
|
|
20230614,173700,10392773015,2180,2180,2180,2180,0
|
|
20230614,173600,10392773015,2180,2180,2180,2180,0
|
|
20230614,173500,10392773015,2180,2180,2180,2180,0
|
|
20230614,173400,10392773015,2180,2180,2180,2180,0
|
|
20230614,173300,10392773015,2180,2180,2180,2180,0
|
|
20230614,173200,10392773015,2180,2180,2180,2180,0
|
|
20230614,173100,10392773015,2180,2180,2180,2180,0
|
|
20230614,173000,10392773015,2180,2180,2180,2180,0
|
|
20230614,172900,10392773015,2180,2180,2180,2180,0
|
|
20230614,172800,10392773015,2180,2180,2180,2180,0
|
|
20230614,172700,10392773015,2180,2180,2180,2180,0
|
|
20230614,172600,10392773015,2180,2180,2180,2180,0
|
|
20230614,172500,10392773015,2180,2180,2180,2180,0
|
|
20230614,172400,10392773015,2180,2180,2180,2180,0
|
|
20230614,172300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,172200,10392773015,2180,2180,2180,2180,0
|
|
20230614,172100,10392773015,2180,2180,2180,2180,0
|
|
20230614,172000,10392773015,2180,2180,2180,2180,0
|
|
20230614,171900,10392773015,2180,2180,2180,2180,0
|
|
20230614,171800,10392773015,2180,2180,2180,2180,0
|
|
20230614,171700,10392773015,2180,2180,2180,2180,0
|
|
20230614,171600,10392773015,2180,2180,2180,2180,0
|
|
20230614,171500,10392773015,2180,2180,2180,2180,0
|
|
20230614,171400,10392773015,2180,2180,2180,2180,0
|
|
20230614,171300,10392773015,2180,2180,2180,2180,0
|
|
20230614,171200,10392773015,2180,2180,2180,2180,0
|
|
20230614,171100,10392773015,2180,2180,2180,2180,0
|
|
20230614,171000,10392773015,2180,2180,2180,2180,0
|
|
20230614,170900,10392773015,2180,2180,2180,2180,0
|
|
20230614,170800,10392773015,2180,2180,2180,2180,0
|
|
20230614,170700,10392773015,2180,2180,2180,2180,0
|
|
20230614,170600,10392773015,2180,2180,2180,2180,0
|
|
20230614,170500,10392773015,2180,2180,2180,2180,0
|
|
20230614,170400,10392773015,2180,2180,2180,2180,0
|
|
20230614,170300,10392773015,2180,2180,2180,2180,0
|
|
20230614,170200,10392773015,2180,2180,2180,2180,0
|
|
20230614,170100,10392773015,2180,2180,2180,2180,0
|
|
20230614,170000,10392773015,2180,2180,2180,2180,0
|
|
20230614,165900,10392773015,2180,2180,2180,2180,0
|
|
20230614,165800,10392773015,2180,2180,2180,2180,0
|
|
20230614,165700,10392773015,2180,2180,2180,2180,0
|
|
20230614,165600,10392773015,2180,2180,2180,2180,0
|
|
20230614,165500,10392773015,2180,2180,2180,2180,0
|
|
20230614,165400,10392773015,2180,2180,2180,2180,0
|
|
20230614,165300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,165200,10392773015,2180,2180,2180,2180,0
|
|
20230614,165100,10392773015,2180,2180,2180,2180,0
|
|
20230614,165000,10392773015,2180,2180,2180,2180,0
|
|
20230614,164900,10392773015,2180,2180,2180,2180,0
|
|
20230614,164800,10392773015,2180,2180,2180,2180,0
|
|
20230614,164700,10392773015,2180,2180,2180,2180,0
|
|
20230614,164600,10392773015,2180,2180,2180,2180,0
|
|
20230614,164500,10392773015,2180,2180,2180,2180,0
|
|
20230614,164400,10392773015,2180,2180,2180,2180,0
|
|
20230614,164300,10392773015,2180,2180,2180,2180,0
|
|
20230614,164200,10392773015,2180,2180,2180,2180,0
|
|
20230614,164100,10392773015,2180,2180,2180,2180,0
|
|
20230614,164000,10392773015,2180,2180,2180,2180,0
|
|
20230614,163900,10392773015,2180,2180,2180,2180,0
|
|
20230614,163800,10392773015,2180,2180,2180,2180,0
|
|
20230614,163700,10392773015,2180,2180,2180,2180,0
|
|
20230614,163600,10392773015,2180,2180,2180,2180,0
|
|
20230614,163500,10392773015,2180,2180,2180,2180,0
|
|
20230614,163400,10392773015,2180,2180,2180,2180,0
|
|
20230614,163300,10392773015,2180,2180,2180,2180,0
|
|
20230614,163200,10392773015,2180,2180,2180,2180,0
|
|
20230614,163100,10392773015,2180,2180,2180,2180,0
|
|
20230614,163000,10392773015,2180,2180,2180,2180,0
|
|
20230614,162900,10392773015,2180,2180,2180,2180,0
|
|
20230614,162800,10392773015,2180,2180,2180,2180,0
|
|
20230614,162700,10392773015,2180,2180,2180,2180,0
|
|
20230614,162600,10392773015,2180,2180,2180,2180,0
|
|
20230614,162500,10392773015,2180,2180,2180,2180,0
|
|
20230614,162400,10392773015,2180,2180,2180,2180,0
|
|
20230614,162300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,162200,10392773015,2180,2180,2180,2180,0
|
|
20230614,162100,10392773015,2180,2180,2180,2180,0
|
|
20230614,162000,10392773015,2180,2180,2180,2180,0
|
|
20230614,161900,10392773015,2180,2180,2180,2180,0
|
|
20230614,161800,10392773015,2180,2180,2180,2180,0
|
|
20230614,161700,10392773015,2180,2180,2180,2180,0
|
|
20230614,161600,10392773015,2180,2180,2180,2180,0
|
|
20230614,161500,10392773015,2180,2180,2180,2180,0
|
|
20230614,161400,10392773015,2180,2180,2180,2180,0
|
|
20230614,161300,10392773015,2180,2180,2180,2180,0
|
|
20230614,161200,10392773015,2180,2180,2180,2180,0
|
|
20230614,161100,10392773015,2180,2180,2180,2180,0
|
|
20230614,161000,10392773015,2180,2180,2180,2180,0
|
|
20230614,160900,10392773015,2180,2180,2180,2180,0
|
|
20230614,160800,10392773015,2180,2180,2180,2180,0
|
|
20230614,160700,10392773015,2180,2180,2180,2180,0
|
|
20230614,160600,10392773015,2180,2180,2180,2180,0
|
|
20230614,160500,10392773015,2180,2180,2180,2180,0
|
|
20230614,160400,10392773015,2180,2180,2180,2180,0
|
|
20230614,160300,10392773015,2180,2180,2180,2180,0
|
|
20230614,160200,10392773015,2180,2180,2180,2180,0
|
|
20230614,160100,10392773015,2180,2180,2180,2180,0
|
|
20230614,160000,10392773015,2180,2180,2180,2180,0
|
|
20230614,155900,10392773015,2180,2180,2180,2180,0
|
|
20230614,155800,10392773015,2180,2180,2180,2180,0
|
|
20230614,155700,10392773015,2180,2180,2180,2180,0
|
|
20230614,155600,10392773015,2180,2180,2180,2180,0
|
|
20230614,155500,10392773015,2180,2180,2180,2180,0
|
|
20230614,155400,10392773015,2180,2180,2180,2180,0
|
|
20230614,155300,10392773015,2180,2180,2180,2180,34647
|
|
20230614,155200,10392773015,2180,2180,2180,2180,0
|
|
20230614,155100,10392773015,2180,2180,2180,2180,0
|
|
20230614,155000,10392773015,2180,2180,2180,2180,0
|
|
20230614,154900,10392773015,2180,2180,2180,2180,0
|
|
20230614,154800,10392773015,2180,2180,2180,2180,0
|
|
20230614,154700,10392773015,2180,2180,2180,2180,0
|
|
20230614,154600,10392773015,2180,2180,2180,2180,0
|
|
20230614,154500,10392773015,2180,2180,2180,2180,0
|
|
20230614,154400,10392773015,2180,2180,2180,2180,0
|
|
20230614,154300,10392773015,2180,2180,2180,2180,0
|
|
20230614,154200,10392773015,2180,2180,2180,2180,0
|
|
20230614,154100,10392773015,2180,2180,2180,2180,0
|
|
20230614,154000,10392773015,2180,2180,2180,2180,0
|
|
20230614,153900,10392773015,2180,2180,2180,2180,0
|
|
20230614,153800,10392773015,2180,2180,2180,2180,0
|
|
20230614,153700,10392773015,2180,2180,2180,2180,0
|
|
20230614,153600,10392773015,2180,2180,2180,2180,0
|
|
20230614,153500,10392773015,2180,2180,2180,2180,0
|
|
20230614,153400,10392773015,2180,2180,2180,2180,0
|
|
20230614,153300,10392773015,2180,2180,2180,2180,0
|
|
20230614,153200,10392773015,2180,2180,2180,2180,0
|
|
20230614,153100,10392773015,2180,2180,2180,2180,0
|
|
20230614,153000,10392773015,2180,2180,2180,2180,34647
|
|
20230614,152900,10317242555,2180,2180,2180,2180,0
|
|
20230614,152800,10317242555,2180,2180,2180,2180,0
|
|
20230614,152700,10317242555,2180,2180,2180,2180,0
|
|
20230614,152600,10317242555,2180,2180,2180,2180,0
|
|
20230614,152500,10317242555,2180,2180,2180,2180,0
|
|
20230614,152400,10317242555,2180,2180,2180,2180,0
|
|
20230614,152300,10317242555,2180,2180,2180,2180,0
|
|
20230614,152200,10317242555,2180,2180,2180,2180,0
|
|
20230614,152100,10317242555,2180,2180,2180,2180,0
|
|
20230614,152000,10317242555,2180,2180,2180,2180,0
|
|
20230614,151900,10317242555,2180,2185,2190,2180,23256
|
|
20230614,151800,10266376945,2185,2180,2190,2180,1976
|
|
20230614,151700,10262063470,2180,2180,2185,2175,3304
|
|
20230614,151600,10254860500,2185,2185,2185,2185,733
|
|
20230614,151500,10253258895,2190,2190,2195,2170,13704
|
|
20230614,151400,10223314835,2190,2190,2190,2190,1699
|
|
20230614,151300,10219594025,2190,2185,2190,2180,7194
|
|
20230614,151200,10203873590,2190,2180,2190,2180,5226
|
|
20230614,151100,10192443545,2180,2175,2185,2170,16061
|
|
20230614,151000,10157424325,2170,2170,2170,2170,2819
|
|
20230614,150900,10151307095,2170,2165,2170,2165,5038
|
|
20230614,150800,10140383810,2165,2165,2170,2165,7229
|
|
20230614,150700,10124725380,2165,2170,2170,2160,6632
|
|
20230614,150600,10110352150,2175,2170,2175,2170,5472
|
|
20230614,150500,10098477900,2170,2165,2170,2165,2648
|
|
20230614,150400,10092742230,2160,2150,2160,2150,3989
|
|
20230614,150300,10084152775,2150,2160,2160,2150,2952
|
|
20230614,150200,10077803395,2155,2150,2160,2150,2712
|
|
20230614,150100,10071965075,2150,2160,2160,2150,3456
|
|
20230614,150000,10064505935,2160,2160,2160,2160,2748
|
|
20230614,145900,10058570255,2160,2180,2185,2160,9904
|
|
20230614,145800,10037060750,2175,2160,2175,2155,6294
|
|
20230614,145700,10023430475,2165,2160,2165,2160,7079
|
|
20230614,145600,10008139545,2150,2145,2155,2145,25548
|
|
20230614,145500,9953207985,2145,2150,2150,2145,7211
|
|
20230614,145400,9937738005,2145,2150,2150,2145,3006
|
|
20230614,145300,9931288145,2150,2145,2150,2145,4284
|
|
20230614,145200,9922098215,2145,2140,2145,2140,1327
|
|
20230614,145100,9919255410,2140,2135,2140,2135,1767
|
|
20230614,145000,9915474055,2140,2135,2140,2130,424
|
|
20230614,144900,9914567555,2125,2125,2130,2120,14978
|
|
20230614,144800,9882761355,2125,2130,2135,2120,5278
|
|
20230614,144700,9871549315,2135,2130,2135,2125,2102
|
|
20230614,144600,9867062080,2125,2135,2145,2125,2183
|
|
20230614,144500,9862410945,2140,2135,2145,2135,1584
|
|
20230614,144400,9859024375,2135,2145,2145,2135,891
|
|
20230614,144300,9857117460,2140,2135,2140,2135,1198
|
|
20230614,144200,9854556250,2135,2135,2140,2135,3793
|
|
20230614,144100,9846458160,2135,2140,2140,2135,447
|
|
20230614,144000,9845501635,2135,2135,2140,2135,742
|
|
20230614,143900,9843917010,2140,2140,2145,2140,513
|
|
20230614,143800,9842819115,2145,2145,2145,2145,1283
|
|
20230614,143700,9840067080,2150,2155,2155,2150,1928
|
|
20230614,143600,9835917760,2155,2150,2160,2150,2760
|
|
20230614,143500,9829965425,2145,2140,2180,2140,16914
|
|
20230614,143400,9793407365,2140,2150,2150,2140,7960
|
|
20230614,143300,9776352485,2150,2140,2150,2140,548
|
|
20230614,143200,9775177710,2140,2145,2145,2140,594
|
|
20230614,143100,9773903615,2145,2150,2150,2140,2994
|
|
20230614,143000,9767484705,2155,2145,2155,2145,16
|
|
20230614,142900,9767450295,2155,2150,2155,2145,1537
|
|
20230614,142800,9764147905,2155,2150,2155,2150,6776
|
|
20230614,142700,9749569405,2150,2145,2150,2145,5277
|
|
20230614,142600,9738244935,2145,2135,2145,2135,1560
|
|
20230614,142500,9734900145,2140,2135,2150,2135,8795
|
|
20230614,142400,9716050480,2135,2125,2135,2125,6194
|
|
20230614,142300,9702841100,2125,2130,2130,2125,4258
|
|
20230614,142200,9693785570,2130,2115,2130,2110,8797
|
|
20230614,142100,9675138875,2115,2115,2115,2115,1447
|
|
20230614,142000,9672078470,2115,2115,2115,2115,4062
|
|
20230614,141900,9663487340,2120,2120,2120,2115,908
|
|
20230614,141800,9661563875,2120,2105,2125,2105,11380
|
|
20230614,141700,9637478895,2105,2095,2105,2095,3964
|
|
20230614,141600,9629158540,2090,2090,2100,2090,1348
|
|
20230614,141500,9626341170,2090,2095,2100,2090,1348
|
|
20230614,141400,9623515890,2100,2100,2100,2100,1821
|
|
20230614,141300,9619691790,2090,2095,2100,2085,6147
|
|
20230614,141200,9606833965,2100,2110,2110,2095,3353
|
|
20230614,141100,9599803345,2110,2095,2110,2090,1105
|
|
20230614,141000,9597491265,2090,2100,2100,2090,6980
|
|
20230614,140900,9582883995,2095,2100,2105,2095,21202
|
|
20230614,140800,9538395940,2095,2095,2100,2095,2322
|
|
20230614,140700,9533529135,2100,2100,2100,2095,1113
|
|
20230614,140600,9531194335,2095,2090,2100,2090,3229
|
|
20230614,140500,9524434605,2090,2100,2110,2090,12439
|
|
20230614,140400,9498306905,2105,2120,2120,2105,6158
|
|
20230614,140300,9485328430,2120,2110,2130,2100,12699
|
|
20230614,140200,9458531395,2125,2115,2125,2110,4467
|
|
20230614,140100,9449070050,2115,2125,2130,2115,5963
|
|
20230614,140000,9436427980,2130,2140,2140,2130,6932
|
|
20230614,135900,9421629505,2135,2125,2135,2120,8949
|
|
20230614,135800,9402568900,2120,2110,2120,2110,9337
|
|
20230614,135700,9382823630,2110,2100,2110,2100,3471
|
|
20230614,135600,9375522670,2100,2090,2100,2090,1046
|
|
20230614,135500,9373336165,2090,2105,2105,2085,546
|
|
20230614,135400,9372192730,2100,2070,2100,2060,13059
|
|
20230614,135300,9344910125,2070,2095,2095,2070,11947
|
|
20230614,135200,9320009415,2095,2100,2100,2095,1014
|
|
20230614,135100,9317880025,2105,2100,2105,2100,5149
|
|
20230614,135000,9307051920,2100,2080,2105,2080,3610
|
|
20230614,134900,9299512865,2080,2105,2105,2080,30418
|
|
20230614,134800,9235706230,2105,2105,2110,2105,2946
|
|
20230614,134700,9229504675,2110,2105,2110,2105,4674
|
|
20230614,134600,9219665895,2105,2105,2110,2105,7748
|
|
20230614,134500,9203332330,2110,2125,2125,2105,7632
|
|
20230614,134400,9187209960,2125,2135,2135,2115,3327
|
|
20230614,134300,9180137885,2135,2110,2135,2105,2721
|
|
20230614,134200,9174366270,2110,2105,2110,2100,6066
|
|
20230614,134100,9161605695,2105,2115,2125,2105,1643
|
|
20230614,134000,9158140740,2135,2135,2140,2105,13056
|
|
20230614,133900,9130441335,2120,2100,2150,2095,13020
|
|
20230614,133800,9102804820,2100,2095,2100,2095,9418
|
|
20230614,133700,9083053500,2100,2110,2110,2095,14381
|
|
20230614,133600,9052840540,2100,2095,2110,2095,12624
|
|
20230614,133500,9026366475,2095,2090,2095,2090,4313
|
|
20230614,133400,9017340355,2090,2075,2095,2070,8407
|
|
20230614,133300,8999821305,2070,2060,2085,2060,6088
|
|
20230614,133200,8987269435,2060,2085,2095,2050,11003
|
|
20230614,133100,8964448835,2085,2080,2090,2065,13317
|
|
20230614,133000,8936761785,2070,2040,2080,2040,10867
|
|
20230614,132900,8914425375,2040,2030,2045,2000,73587
|
|
20230614,132800,8766400800,2035,2075,2085,2030,33499
|
|
20230614,132700,8697561390,2075,2095,2095,2075,9593
|
|
20230614,132600,8677618140,2095,2080,2100,2070,18474
|
|
20230614,132500,8639169395,2080,2100,2105,2070,17266
|
|
20230614,132400,8603207960,2100,2100,2115,2085,6295
|
|
20230614,132300,8590002720,2100,2130,2130,2100,14867
|
|
20230614,132200,8558563300,2130,2130,2140,2120,22211
|
|
20230614,132100,8511199265,2130,2080,2130,2075,36179
|
|
20230614,132000,8435465235,2080,2080,2095,2070,18704
|
|
20230614,131900,8396535330,2080,2095,2095,2070,50591
|
|
20230614,131800,8291564365,2085,2105,2115,2070,83699
|
|
20230614,131700,8116095560,2105,2135,2140,2105,36707
|
|
20230614,131600,8038279115,2140,2155,2155,2140,70169
|
|
20230614,131500,7887636860,2165,2150,2165,2150,10487
|
|
20230614,131400,7865029045,2160,2150,2160,2150,16607
|
|
20230614,131300,7829275785,2150,2155,2160,2150,18375
|
|
20230614,131200,7789689170,2160,2170,2170,2155,43103
|
|
20230614,131100,7696609245,2170,2170,2175,2165,3455
|
|
20230614,131000,7689112765,2170,2190,2190,2170,3823
|
|
20230614,130900,7680812690,2190,2180,2190,2180,1333
|
|
20230614,130800,7677906250,2190,2180,2195,2180,5773
|
|
20230614,130700,7665309690,2180,2195,2195,2180,715
|
|
20230614,130600,7663746965,2180,2190,2200,2180,11124
|
|
20230614,130500,7639385640,2190,2185,2190,2185,1002
|
|
20230614,130400,7637195045,2180,2185,2185,2180,4515
|
|
20230614,130300,7627350420,2180,2185,2185,2180,561
|
|
20230614,130200,7626126935,2185,2180,2185,2180,5193
|
|
20230614,130100,7614805205,2185,2180,2185,2180,2352
|
|
20230614,130000,7609671895,2180,2180,2180,2170,4699
|
|
20230614,125900,7599467690,2175,2185,2185,2175,16705
|
|
20230614,125800,7563046755,2185,2190,2195,2180,10140
|
|
20230614,125700,7540889205,2195,2200,2205,2185,16313
|
|
20230614,125600,7505180530,2205,2225,2230,2205,51303
|
|
20230614,125500,7391146705,2215,2185,2225,2180,37402
|
|
20230614,125400,7308320460,2185,2185,2185,2185,119
|
|
20230614,125300,7308060445,2185,2175,2185,2175,5171
|
|
20230614,125200,7296806765,2175,2165,2175,2165,3250
|
|
20230614,125100,7289757270,2165,2165,2170,2165,6300
|
|
20230614,125000,7276117765,2165,2170,2170,2165,5080
|
|
20230614,124900,7265094575,2165,2170,2175,2165,1401
|
|
20230614,124800,7262055390,2170,2170,2175,2170,1857
|
|
20230614,124700,7258025175,2175,2170,2175,2170,3653
|
|
20230614,124600,7250086955,2170,2170,2170,2165,2099
|
|
20230614,124500,7245532310,2170,2170,2170,2170,1527
|
|
20230614,124400,7242218720,2170,2165,2170,2165,8978
|
|
20230614,124300,7222739900,2170,2170,2170,2165,6129
|
|
20230614,124200,7209452470,2170,2180,2180,2170,14318
|
|
20230614,124100,7178372905,2180,2185,2185,2175,22506
|
|
20230614,124000,7129400940,2180,2185,2185,2180,1188
|
|
20230614,123900,7126810780,2185,2185,2190,2180,11342
|
|
20230614,123800,7102079595,2185,2185,2185,2180,588
|
|
20230614,123700,7100794825,2185,2180,2185,2180,823
|
|
20230614,123600,7098999235,2180,2185,2185,2180,20064
|
|
20230614,123500,7055259710,2190,2185,2190,2180,7183
|
|
20230614,123400,7039573545,2185,2180,2190,2180,3514
|
|
20230614,123300,7031909195,2190,2190,2190,2185,13727
|
|
20230614,123200,7001853295,2195,2190,2195,2190,351
|
|
20230614,123100,7001084350,2195,2195,2195,2190,865
|
|
20230614,123000,6999185790,2195,2195,2195,2190,943
|
|
20230614,122900,6997117025,2195,2200,2210,2185,6579
|
|
20230614,122800,6982695020,2210,2190,2210,2190,4295
|
|
20230614,122700,6973205790,2205,2190,2205,2190,6242
|
|
20230614,122600,6959489495,2190,2185,2190,2185,3751
|
|
20230614,122500,6951292370,2190,2190,2195,2185,5389
|
|
20230614,122400,6939491925,2185,2195,2195,2185,8542
|
|
20230614,122300,6920782740,2195,2190,2195,2190,552
|
|
20230614,122200,6919573600,2185,2185,2185,2185,3486
|
|
20230614,122100,6911956690,2185,2190,2195,2185,2570
|
|
20230614,122000,6906334225,2200,2190,2200,2190,2215
|
|
20230614,121900,6901475785,2190,2200,2200,2190,582
|
|
20230614,121800,6900196005,2200,2210,2210,2185,10883
|
|
20230614,121700,6876317760,2205,2205,2210,2205,1484
|
|
20230614,121600,6873045520,2205,2210,2210,2205,1961
|
|
20230614,121500,6868719040,2210,2210,2210,2205,817
|
|
20230614,121400,6866913475,2205,2210,2210,2205,308
|
|
20230614,121300,6866234300,2210,2205,2210,2200,1600
|
|
20230614,121200,6862705690,2205,2205,2205,2200,370
|
|
20230614,121100,6861890520,2205,2205,2205,2200,1450
|
|
20230614,121000,6858693915,2205,2205,2210,2205,1423
|
|
20230614,120900,6855554130,2205,2205,2205,2200,2800
|
|
20230614,120800,6849389680,2200,2215,2215,2200,9019
|
|
20230614,120700,6829472170,2215,2220,2220,2215,6617
|
|
20230614,120600,6814788980,2220,2220,2220,2220,149
|
|
20230614,120500,6814458200,2220,2220,2220,2215,32362
|
|
20230614,120400,6742623060,2220,2220,2220,2215,586
|
|
20230614,120300,6741324140,2220,2215,2220,2215,696
|
|
20230614,120200,6739782465,2220,2220,2220,2215,6894
|
|
20230614,120100,6724502785,2215,2215,2220,2210,2218
|
|
20230614,120000,6719589970,2215,2215,2215,2210,11004
|
|
20230614,115900,6695221105,2215,2210,2215,2210,4039
|
|
20230614,115800,6686294895,2210,2210,2210,2210,5810
|
|
20230614,115700,6673454795,2210,2210,2210,2210,1869
|
|
20230614,115600,6669324305,2210,2215,2215,2210,1121
|
|
20230614,115500,6666846705,2215,2210,2215,2210,803
|
|
20230614,115400,6665070525,2215,2210,2215,2210,1665
|
|
20230614,115300,6661387670,2210,2210,2215,2210,1066
|
|
20230614,115200,6659031700,2210,2210,2210,2205,3447
|
|
20230614,115100,6651418565,2210,2215,2215,2205,3674
|
|
20230614,115000,6643304835,2215,2205,2215,2205,66
|
|
20230614,114900,6643158740,2205,2205,2215,2205,6058
|
|
20230614,114800,6629771075,2205,2205,2205,2200,772
|
|
20230614,114700,6628072615,2200,2205,2205,2200,459
|
|
20230614,114600,6627062775,2200,2205,2205,2200,5035
|
|
20230614,114500,6615960675,2205,2200,2205,2200,1585
|
|
20230614,114400,6612466500,2205,2205,2210,2205,983
|
|
20230614,114300,6610298655,2210,2210,2210,2205,3323
|
|
20230614,114200,6602969365,2205,2210,2210,2205,5014
|
|
20230614,114100,6591888575,2205,2210,2210,2205,2130
|
|
20230614,114000,6587181300,2205,2205,2210,2205,2165
|
|
20230614,113900,6582403895,2205,2210,2210,2205,3112
|
|
20230614,113800,6575539595,2210,2205,2210,2205,4248
|
|
20230614,113700,6566160970,2205,2205,2210,2205,5079
|
|
20230614,113600,6554959275,2205,2205,2210,2205,3100
|
|
20230614,113500,6548123610,2205,2200,2205,2200,2984
|
|
20230614,113400,6541552270,2200,2205,2205,2200,561
|
|
20230614,113300,6540318015,2210,2210,2210,2210,0
|
|
20230614,113200,6540318015,2210,2190,2210,2190,379
|
|
20230614,113100,6539481475,2185,2200,2200,2185,14307
|
|
20230614,113000,6508123905,2200,2200,2210,2200,2534
|
|
20230614,112900,6502533435,2205,2210,2210,2200,1260
|
|
20230614,112800,6499759200,2210,2205,2210,2200,7798
|
|
20230614,112700,6482596840,2200,2205,2205,2200,4713
|
|
20230614,112600,6472207740,2205,2210,2210,2205,5537
|
|
20230614,112500,6459997625,2205,2215,2220,2205,5244
|
|
20230614,112400,6448396340,2220,2215,2220,2210,5200
|
|
20230614,112300,6436890350,2215,2215,2220,2215,1174
|
|
20230614,112200,6434289865,2215,2220,2220,2215,7388
|
|
20230614,112100,6417894260,2220,2215,2220,2215,3526
|
|
20230614,112000,6410084150,2215,2215,2215,2210,3297
|
|
20230614,111900,6402781445,2215,2210,2215,2210,5356
|
|
20230614,111800,6390922665,2210,2205,2215,2205,11736
|
|
20230614,111700,6365019090,2210,2205,2210,2205,2379
|
|
20230614,111600,6359770230,2205,2210,2210,2205,4742
|
|
20230614,111500,6349313265,2210,2220,2220,2205,3797
|
|
20230614,111400,6340914805,2215,2220,2220,2215,4679
|
|
20230614,111300,6330531930,2225,2220,2225,2215,5858
|
|
20230614,111200,6317521790,2220,2220,2225,2215,18939
|
|
20230614,111100,6275473225,2225,2220,2230,2220,10748
|
|
20230614,111000,6251563510,2225,2225,2230,2220,7905
|
|
20230614,110900,6233954870,2225,2210,2230,2210,31894
|
|
20230614,110800,6163187045,2205,2210,2210,2200,7602
|
|
20230614,110700,6146436430,2210,2210,2210,2210,3557
|
|
20230614,110600,6138575460,2210,2210,2210,2205,3316
|
|
20230614,110500,6131254110,2215,2210,2215,2205,1702
|
|
20230614,110400,6127493555,2215,2210,2215,2205,4129
|
|
20230614,110300,6118375745,2210,2210,2210,2205,3638
|
|
20230614,110200,6110335815,2210,2205,2210,2200,1403
|
|
20230614,110100,6107237225,2205,2210,2215,2205,1828
|
|
20230614,110000,6103200280,2210,2205,2210,2200,6372
|
|
20230614,105900,6089122900,2205,2205,2205,2205,43
|
|
20230614,105800,6089028085,2205,2205,2205,2200,1301
|
|
20230614,105700,6086160720,2205,2205,2205,2200,1645
|
|
20230614,105600,6082538215,2205,2180,2205,2180,6322
|
|
20230614,105500,6068654020,2200,2215,2215,2180,21273
|
|
20230614,105400,6021851720,2210,2175,2210,2175,26903
|
|
20230614,105300,5962965095,2175,2165,2175,2165,8871
|
|
20230614,105200,5943705625,2170,2170,2170,2165,11001
|
|
20230614,105100,5919851455,2175,2175,2180,2170,4622
|
|
20230614,105000,5909813285,2175,2180,2180,2175,3376
|
|
20230614,104900,5902462605,2180,2195,2195,2180,20512
|
|
20230614,104800,5857685490,2185,2195,2200,2185,3946
|
|
20230614,104700,5849048080,2200,2200,2205,2200,1805
|
|
20230614,104600,5845076725,2190,2195,2205,2190,11747
|
|
20230614,104500,5819234845,2200,2190,2200,2185,3959
|
|
20230614,104400,5810551455,2190,2185,2190,2175,11045
|
|
20230614,104300,5786429500,2180,2180,2180,2175,1979
|
|
20230614,104200,5782120460,2185,2165,2185,2165,12870
|
|
20230614,104100,5754137740,2165,2160,2165,2155,2377
|
|
20230614,104000,5749003420,2160,2155,2160,2150,11481
|
|
20230614,103900,5724287190,2155,2165,2165,2155,8469
|
|
20230614,103800,5706010605,2160,2170,2170,2160,2567
|
|
20230614,103700,5700462795,2170,2160,2170,2155,11443
|
|
20230614,103600,5675735835,2150,2160,2160,2150,15893
|
|
20230614,103500,5641532790,2155,2150,2165,2150,8900
|
|
20230614,103400,5622340790,2150,2170,2170,2145,28181
|
|
20230614,103300,5561634790,2170,2175,2180,2160,21717
|
|
20230614,103200,5514555975,2180,2180,2185,2175,14152
|
|
20230614,103100,5483731335,2180,2185,2185,2180,9501
|
|
20230614,103000,5463004195,2185,2185,2190,2185,4573
|
|
20230614,102900,5453012035,2185,2190,2190,2185,3458
|
|
20230614,102800,5445446825,2190,2190,2190,2190,5467
|
|
20230614,102700,5433474095,2190,2185,2200,2185,6158
|
|
20230614,102600,5419993525,2190,2195,2200,2185,5708
|
|
20230614,102500,5407471655,2200,2200,2200,2190,1966
|
|
20230614,102400,5403150895,2200,2185,2200,2185,14247
|
|
20230614,102300,5371922420,2185,2185,2190,2185,1238
|
|
20230614,102200,5369217335,2185,2185,2195,2185,1614
|
|
20230614,102100,5365690535,2195,2190,2195,2185,7179
|
|
20230614,102000,5349975540,2195,2195,2195,2180,4442
|
|
20230614,101900,5340252270,2195,2190,2195,2180,18618
|
|
20230614,101800,5299549350,2190,2190,2195,2190,2973
|
|
20230614,101700,5293038445,2190,2190,2190,2185,4952
|
|
20230614,101600,5282206180,2190,2190,2205,2185,2287
|
|
20230614,101500,5277192245,2180,2200,2205,2180,19530
|
|
20230614,101400,5234392650,2205,2190,2205,2180,21620
|
|
20230614,101300,5187083140,2190,2205,2205,2185,22402
|
|
20230614,101200,5137954590,2205,2215,2215,2200,17723
|
|
20230614,101100,5098849695,2215,2220,2225,2210,20857
|
|
20230614,101000,5052593655,2225,2230,2230,2220,3676
|
|
20230614,100900,5044419060,2235,2235,2235,2225,21015
|
|
20230614,100800,4997575405,2235,2240,2240,2230,7608
|
|
20230614,100700,4980576975,2235,2235,2240,2230,21026
|
|
20230614,100600,4933576680,2235,2235,2235,2230,8553
|
|
20230614,100500,4914462740,2235,2230,2235,2230,13281
|
|
20230614,100400,4884788705,2235,2235,2235,2230,15770
|
|
20230614,100300,4849545395,2240,2240,2240,2235,24150
|
|
20230614,100200,4795551880,2240,2235,2240,2235,18624
|
|
20230614,100100,4753913360,2235,2225,2240,2220,19678
|
|
20230614,100000,4710012770,2220,2215,2225,2215,21565
|
|
20230614,095900,4662133160,2220,2225,2230,2210,15275
|
|
20230614,095800,4628184115,2225,2220,2230,2220,3976
|
|
20230614,095700,4619343355,2225,2230,2230,2220,9968
|
|
20230614,095600,4597161270,2225,2225,2230,2220,9432
|
|
20230614,095500,4576170100,2225,2235,2235,2220,10871
|
|
20230614,095400,4551917840,2235,2230,2235,2225,19201
|
|
20230614,095300,4509100575,2225,2205,2225,2205,49322
|
|
20230614,095200,4400037535,2210,2205,2210,2200,9847
|
|
20230614,095100,4378305550,2210,2205,2210,2205,6777
|
|
20230614,095000,4363353415,2205,2215,2215,2200,13423
|
|
20230614,094900,4333740520,2205,2215,2215,2200,1204
|
|
20230614,094800,4331075560,2215,2205,2215,2200,19327
|
|
20230614,094700,4288423700,2215,2220,2220,2205,4453
|
|
20230614,094600,4278563860,2220,2205,2220,2205,4036
|
|
20230614,094500,4269641140,2205,2205,2220,2200,3775
|
|
20230614,094400,4261299860,2220,2215,2220,2200,5967
|
|
20230614,094300,4248110840,2200,2205,2225,2200,7450
|
|
20230614,094200,4231697705,2210,2225,2230,2200,22108
|
|
20230614,094100,4182817355,2220,2235,2240,2220,50774
|
|
20230614,094000,4069613200,2240,2210,2240,2210,66950
|
|
20230614,093900,3920540435,2210,2195,2210,2195,10949
|
|
20230614,093800,3896395230,2195,2200,2200,2195,5125
|
|
20230614,093700,3885133615,2200,2190,2210,2190,7993
|
|
20230614,093600,3867562685,2190,2175,2195,2170,20452
|
|
20230614,093500,3822969995,2175,2190,2205,2170,51372
|
|
20230614,093400,3710977670,2185,2205,2205,2185,11768
|
|
20230614,093300,3685096660,2195,2200,2220,2180,35192
|
|
20230614,093200,3607761115,2200,2185,2210,2185,22130
|
|
20230614,093100,3559182450,2185,2235,2240,2180,102841
|
|
20230614,093000,3332004160,2240,2235,2240,2230,55794
|
|
20230614,092900,3207186995,2230,2225,2235,2220,38104
|
|
20230614,092800,3122261415,2225,2210,2225,2205,56140
|
|
20230614,092700,2998038525,2210,2200,2210,2195,24325
|
|
20230614,092600,2944443590,2205,2200,2210,2200,44026
|
|
20230614,092500,2847359570,2205,2200,2205,2200,7394
|
|
20230614,092400,2831084355,2200,2205,2205,2200,9571
|
|
20230614,092300,2809987895,2205,2205,2205,2200,8477
|
|
20230614,092200,2791312940,2205,2195,2210,2195,45165
|
|
20230614,092100,2691933070,2200,2200,2200,2190,10371
|
|
20230614,092000,2669136900,2200,2180,2210,2175,45196
|
|
20230614,091900,2569793325,2180,2215,2215,2175,44369
|
|
20230614,091800,2472501745,2215,2200,2215,2185,51110
|
|
20230614,091700,2360134465,2195,2185,2200,2185,62337
|
|
20230614,091600,2223330360,2180,2160,2180,2145,37654
|
|
20230614,091500,2141824470,2160,2175,2175,2135,31650
|
|
20230614,091400,2073627525,2175,2200,2230,2160,130421
|
|
20230614,091300,1787096430,2205,2165,2205,2160,209060
|
|
20230614,091200,1329250575,2170,2145,2170,2130,54312
|
|
20230614,091100,1212105335,2150,2135,2150,2125,32896
|
|
20230614,091000,1141760805,2130,2095,2130,2090,29146
|
|
20230614,090900,1080321760,2095,2085,2095,2075,31525
|
|
20230614,090800,1014608015,2085,2095,2100,2085,15087
|
|
20230614,090700,983034175,2100,2110,2115,2095,41626
|
|
20230614,090600,895333145,2115,2125,2130,2110,19909
|
|
20230614,090500,853119380,2125,2115,2130,2110,40512
|
|
20230614,090400,767381095,2110,2115,2135,2100,28966
|
|
20230614,090300,705964835,2115,2145,2150,2080,56453
|
|
20230614,090200,586958985,2150,2125,2170,2120,103041
|
|
20230614,090100,365477850,2125,2070,2125,2055,90615
|
|
20230614,090000,174988535,2070,2070,2070,2030,85168
|