789 lines
40 KiB
CSV
789 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,220500,34852016005,2225,2225,2225,2225,0
|
|
20230608,220400,34852016005,2225,2225,2225,2225,0
|
|
20230608,220300,34852016005,2225,2225,2225,2225,0
|
|
20230608,220200,34852016005,2225,2225,2225,2225,0
|
|
20230608,220100,34852016005,2225,2225,2225,2225,0
|
|
20230608,220000,34852016005,2225,2225,2225,2225,0
|
|
20230608,215900,34852016005,2225,2225,2225,2225,0
|
|
20230608,215800,34852016005,2225,2225,2225,2225,0
|
|
20230608,215700,34852016005,2225,2225,2225,2225,0
|
|
20230608,215600,34852016005,2225,2225,2225,2225,0
|
|
20230608,215500,34852016005,2225,2225,2225,2225,0
|
|
20230608,215400,34852016005,2225,2225,2225,2225,0
|
|
20230608,215300,34852016005,2225,2225,2225,2225,0
|
|
20230608,215200,34852016005,2225,2225,2225,2225,0
|
|
20230608,215100,34852016005,2225,2225,2225,2225,0
|
|
20230608,215000,34852016005,2225,2225,2225,2225,0
|
|
20230608,214900,34852016005,2225,2225,2225,2225,0
|
|
20230608,214800,34852016005,2225,2225,2225,2225,0
|
|
20230608,214700,34852016005,2225,2225,2225,2225,0
|
|
20230608,214600,34852016005,2225,2225,2225,2225,0
|
|
20230608,214500,34852016005,2225,2225,2225,2225,0
|
|
20230608,214400,34852016005,2225,2225,2225,2225,0
|
|
20230608,214300,34852016005,2225,2225,2225,2225,0
|
|
20230608,214200,34852016005,2225,2225,2225,2225,0
|
|
20230608,214100,34852016005,2225,2225,2225,2225,0
|
|
20230608,214000,34852016005,2225,2225,2225,2225,0
|
|
20230608,213900,34852016005,2225,2225,2225,2225,0
|
|
20230608,213800,34852016005,2225,2225,2225,2225,0
|
|
20230608,213700,34852016005,2225,2225,2225,2225,0
|
|
20230608,213600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,213500,34852016005,2225,2225,2225,2225,0
|
|
20230608,213400,34852016005,2225,2225,2225,2225,0
|
|
20230608,213300,34852016005,2225,2225,2225,2225,0
|
|
20230608,213200,34852016005,2225,2225,2225,2225,0
|
|
20230608,213100,34852016005,2225,2225,2225,2225,0
|
|
20230608,213000,34852016005,2225,2225,2225,2225,0
|
|
20230608,212900,34852016005,2225,2225,2225,2225,0
|
|
20230608,212800,34852016005,2225,2225,2225,2225,0
|
|
20230608,212700,34852016005,2225,2225,2225,2225,0
|
|
20230608,212600,34852016005,2225,2225,2225,2225,0
|
|
20230608,212500,34852016005,2225,2225,2225,2225,0
|
|
20230608,212400,34852016005,2225,2225,2225,2225,0
|
|
20230608,212300,34852016005,2225,2225,2225,2225,0
|
|
20230608,212200,34852016005,2225,2225,2225,2225,0
|
|
20230608,212100,34852016005,2225,2225,2225,2225,0
|
|
20230608,212000,34852016005,2225,2225,2225,2225,0
|
|
20230608,211900,34852016005,2225,2225,2225,2225,0
|
|
20230608,211800,34852016005,2225,2225,2225,2225,0
|
|
20230608,211700,34852016005,2225,2225,2225,2225,0
|
|
20230608,211600,34852016005,2225,2225,2225,2225,0
|
|
20230608,211500,34852016005,2225,2225,2225,2225,0
|
|
20230608,211400,34852016005,2225,2225,2225,2225,0
|
|
20230608,211300,34852016005,2225,2225,2225,2225,0
|
|
20230608,211200,34852016005,2225,2225,2225,2225,0
|
|
20230608,211100,34852016005,2225,2225,2225,2225,0
|
|
20230608,211000,34852016005,2225,2225,2225,2225,0
|
|
20230608,210900,34852016005,2225,2225,2225,2225,0
|
|
20230608,210800,34852016005,2225,2225,2225,2225,0
|
|
20230608,210700,34852016005,2225,2225,2225,2225,0
|
|
20230608,210600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,210500,34852016005,2225,2225,2225,2225,0
|
|
20230608,210400,34852016005,2225,2225,2225,2225,0
|
|
20230608,210300,34852016005,2225,2225,2225,2225,0
|
|
20230608,210200,34852016005,2225,2225,2225,2225,0
|
|
20230608,210100,34852016005,2225,2225,2225,2225,0
|
|
20230608,210000,34852016005,2225,2225,2225,2225,0
|
|
20230608,205900,34852016005,2225,2225,2225,2225,0
|
|
20230608,205800,34852016005,2225,2225,2225,2225,0
|
|
20230608,205700,34852016005,2225,2225,2225,2225,0
|
|
20230608,205600,34852016005,2225,2225,2225,2225,0
|
|
20230608,205500,34852016005,2225,2225,2225,2225,0
|
|
20230608,205400,34852016005,2225,2225,2225,2225,0
|
|
20230608,205300,34852016005,2225,2225,2225,2225,0
|
|
20230608,205200,34852016005,2225,2225,2225,2225,0
|
|
20230608,205100,34852016005,2225,2225,2225,2225,0
|
|
20230608,205000,34852016005,2225,2225,2225,2225,0
|
|
20230608,204900,34852016005,2225,2225,2225,2225,0
|
|
20230608,204800,34852016005,2225,2225,2225,2225,0
|
|
20230608,204700,34852016005,2225,2225,2225,2225,0
|
|
20230608,204600,34852016005,2225,2225,2225,2225,0
|
|
20230608,204500,34852016005,2225,2225,2225,2225,0
|
|
20230608,204400,34852016005,2225,2225,2225,2225,0
|
|
20230608,204300,34852016005,2225,2225,2225,2225,0
|
|
20230608,204200,34852016005,2225,2225,2225,2225,0
|
|
20230608,204100,34852016005,2225,2225,2225,2225,0
|
|
20230608,204000,34852016005,2225,2225,2225,2225,0
|
|
20230608,203900,34852016005,2225,2225,2225,2225,0
|
|
20230608,203800,34852016005,2225,2225,2225,2225,0
|
|
20230608,203700,34852016005,2225,2225,2225,2225,0
|
|
20230608,203600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,203500,34852016005,2225,2225,2225,2225,0
|
|
20230608,203400,34852016005,2225,2225,2225,2225,0
|
|
20230608,203300,34852016005,2225,2225,2225,2225,0
|
|
20230608,203200,34852016005,2225,2225,2225,2225,0
|
|
20230608,203100,34852016005,2225,2225,2225,2225,0
|
|
20230608,203000,34852016005,2225,2225,2225,2225,0
|
|
20230608,202900,34852016005,2225,2225,2225,2225,0
|
|
20230608,202800,34852016005,2225,2225,2225,2225,0
|
|
20230608,202700,34852016005,2225,2225,2225,2225,0
|
|
20230608,202600,34852016005,2225,2225,2225,2225,0
|
|
20230608,202500,34852016005,2225,2225,2225,2225,0
|
|
20230608,202400,34852016005,2225,2225,2225,2225,0
|
|
20230608,202300,34852016005,2225,2225,2225,2225,0
|
|
20230608,202200,34852016005,2225,2225,2225,2225,0
|
|
20230608,202100,34852016005,2225,2225,2225,2225,0
|
|
20230608,202000,34852016005,2225,2225,2225,2225,0
|
|
20230608,201900,34852016005,2225,2225,2225,2225,0
|
|
20230608,201800,34852016005,2225,2225,2225,2225,0
|
|
20230608,201700,34852016005,2225,2225,2225,2225,0
|
|
20230608,201600,34852016005,2225,2225,2225,2225,0
|
|
20230608,201500,34852016005,2225,2225,2225,2225,0
|
|
20230608,201400,34852016005,2225,2225,2225,2225,0
|
|
20230608,201300,34852016005,2225,2225,2225,2225,0
|
|
20230608,201200,34852016005,2225,2225,2225,2225,0
|
|
20230608,201100,34852016005,2225,2225,2225,2225,0
|
|
20230608,201000,34852016005,2225,2225,2225,2225,0
|
|
20230608,200900,34852016005,2225,2225,2225,2225,0
|
|
20230608,200800,34852016005,2225,2225,2225,2225,0
|
|
20230608,200700,34852016005,2225,2225,2225,2225,0
|
|
20230608,200600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,200500,34852016005,2225,2225,2225,2225,0
|
|
20230608,200400,34852016005,2225,2225,2225,2225,0
|
|
20230608,200300,34852016005,2225,2225,2225,2225,0
|
|
20230608,200200,34852016005,2225,2225,2225,2225,0
|
|
20230608,200100,34852016005,2225,2225,2225,2225,0
|
|
20230608,200000,34852016005,2225,2225,2225,2225,0
|
|
20230608,195900,34852016005,2225,2225,2225,2225,0
|
|
20230608,195800,34852016005,2225,2225,2225,2225,0
|
|
20230608,195700,34852016005,2225,2225,2225,2225,0
|
|
20230608,195600,34852016005,2225,2225,2225,2225,0
|
|
20230608,195500,34852016005,2225,2225,2225,2225,0
|
|
20230608,195400,34852016005,2225,2225,2225,2225,0
|
|
20230608,195300,34852016005,2225,2225,2225,2225,0
|
|
20230608,195200,34852016005,2225,2225,2225,2225,0
|
|
20230608,195100,34852016005,2225,2225,2225,2225,0
|
|
20230608,195000,34852016005,2225,2225,2225,2225,0
|
|
20230608,194900,34852016005,2225,2225,2225,2225,0
|
|
20230608,194800,34852016005,2225,2225,2225,2225,0
|
|
20230608,194700,34852016005,2225,2225,2225,2225,0
|
|
20230608,194600,34852016005,2225,2225,2225,2225,0
|
|
20230608,194500,34852016005,2225,2225,2225,2225,0
|
|
20230608,194400,34852016005,2225,2225,2225,2225,0
|
|
20230608,194300,34852016005,2225,2225,2225,2225,0
|
|
20230608,194200,34852016005,2225,2225,2225,2225,0
|
|
20230608,194100,34852016005,2225,2225,2225,2225,0
|
|
20230608,194000,34852016005,2225,2225,2225,2225,0
|
|
20230608,193900,34852016005,2225,2225,2225,2225,0
|
|
20230608,193800,34852016005,2225,2225,2225,2225,0
|
|
20230608,193700,34852016005,2225,2225,2225,2225,0
|
|
20230608,193600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,193500,34852016005,2225,2225,2225,2225,0
|
|
20230608,193400,34852016005,2225,2225,2225,2225,0
|
|
20230608,193300,34852016005,2225,2225,2225,2225,0
|
|
20230608,193200,34852016005,2225,2225,2225,2225,0
|
|
20230608,193100,34852016005,2225,2225,2225,2225,0
|
|
20230608,193000,34852016005,2225,2225,2225,2225,0
|
|
20230608,192900,34852016005,2225,2225,2225,2225,0
|
|
20230608,192800,34852016005,2225,2225,2225,2225,0
|
|
20230608,192700,34852016005,2225,2225,2225,2225,0
|
|
20230608,192600,34852016005,2225,2225,2225,2225,0
|
|
20230608,192500,34852016005,2225,2225,2225,2225,0
|
|
20230608,192400,34852016005,2225,2225,2225,2225,0
|
|
20230608,192300,34852016005,2225,2225,2225,2225,0
|
|
20230608,192200,34852016005,2225,2225,2225,2225,0
|
|
20230608,192100,34852016005,2225,2225,2225,2225,0
|
|
20230608,192000,34852016005,2225,2225,2225,2225,0
|
|
20230608,191900,34852016005,2225,2225,2225,2225,0
|
|
20230608,191800,34852016005,2225,2225,2225,2225,0
|
|
20230608,191700,34852016005,2225,2225,2225,2225,0
|
|
20230608,191600,34852016005,2225,2225,2225,2225,0
|
|
20230608,191500,34852016005,2225,2225,2225,2225,0
|
|
20230608,191400,34852016005,2225,2225,2225,2225,0
|
|
20230608,191300,34852016005,2225,2225,2225,2225,0
|
|
20230608,191200,34852016005,2225,2225,2225,2225,0
|
|
20230608,191100,34852016005,2225,2225,2225,2225,0
|
|
20230608,191000,34852016005,2225,2225,2225,2225,0
|
|
20230608,190900,34852016005,2225,2225,2225,2225,0
|
|
20230608,190800,34852016005,2225,2225,2225,2225,0
|
|
20230608,190700,34852016005,2225,2225,2225,2225,0
|
|
20230608,190600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,190500,34852016005,2225,2225,2225,2225,0
|
|
20230608,190400,34852016005,2225,2225,2225,2225,0
|
|
20230608,190300,34852016005,2225,2225,2225,2225,0
|
|
20230608,190200,34852016005,2225,2225,2225,2225,0
|
|
20230608,190100,34852016005,2225,2225,2225,2225,0
|
|
20230608,190000,34852016005,2225,2225,2225,2225,0
|
|
20230608,185900,34852016005,2225,2225,2225,2225,0
|
|
20230608,185800,34852016005,2225,2225,2225,2225,0
|
|
20230608,185700,34852016005,2225,2225,2225,2225,0
|
|
20230608,185600,34852016005,2225,2225,2225,2225,0
|
|
20230608,185500,34852016005,2225,2225,2225,2225,0
|
|
20230608,185400,34852016005,2225,2225,2225,2225,0
|
|
20230608,185300,34852016005,2225,2225,2225,2225,0
|
|
20230608,185200,34852016005,2225,2225,2225,2225,0
|
|
20230608,185100,34852016005,2225,2225,2225,2225,0
|
|
20230608,185000,34852016005,2225,2225,2225,2225,0
|
|
20230608,184900,34852016005,2225,2225,2225,2225,0
|
|
20230608,184800,34852016005,2225,2225,2225,2225,0
|
|
20230608,184700,34852016005,2225,2225,2225,2225,0
|
|
20230608,184600,34852016005,2225,2225,2225,2225,0
|
|
20230608,184500,34852016005,2225,2225,2225,2225,0
|
|
20230608,184400,34852016005,2225,2225,2225,2225,0
|
|
20230608,184300,34852016005,2225,2225,2225,2225,0
|
|
20230608,184200,34852016005,2225,2225,2225,2225,0
|
|
20230608,184100,34852016005,2225,2225,2225,2225,0
|
|
20230608,184000,34852016005,2225,2225,2225,2225,0
|
|
20230608,183900,34852016005,2225,2225,2225,2225,0
|
|
20230608,183800,34852016005,2225,2225,2225,2225,0
|
|
20230608,183700,34852016005,2225,2225,2225,2225,0
|
|
20230608,183600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,183500,34852016005,2225,2225,2225,2225,0
|
|
20230608,183400,34852016005,2225,2225,2225,2225,0
|
|
20230608,183300,34852016005,2225,2225,2225,2225,0
|
|
20230608,183200,34852016005,2225,2225,2225,2225,0
|
|
20230608,183100,34852016005,2225,2225,2225,2225,0
|
|
20230608,183000,34852016005,2225,2225,2225,2225,0
|
|
20230608,182900,34852016005,2225,2225,2225,2225,0
|
|
20230608,182800,34852016005,2225,2225,2225,2225,0
|
|
20230608,182700,34852016005,2225,2225,2225,2225,0
|
|
20230608,182600,34852016005,2225,2225,2225,2225,0
|
|
20230608,182500,34852016005,2225,2225,2225,2225,0
|
|
20230608,182400,34852016005,2225,2225,2225,2225,0
|
|
20230608,182300,34852016005,2225,2225,2225,2225,0
|
|
20230608,182200,34852016005,2225,2225,2225,2225,0
|
|
20230608,182100,34852016005,2225,2225,2225,2225,0
|
|
20230608,182000,34852016005,2225,2225,2225,2225,0
|
|
20230608,181900,34852016005,2225,2225,2225,2225,0
|
|
20230608,181800,34852016005,2225,2225,2225,2225,0
|
|
20230608,181700,34852016005,2225,2225,2225,2225,0
|
|
20230608,181600,34852016005,2225,2225,2225,2225,0
|
|
20230608,181500,34852016005,2225,2225,2225,2225,0
|
|
20230608,181400,34852016005,2225,2225,2225,2225,0
|
|
20230608,181300,34852016005,2225,2225,2225,2225,0
|
|
20230608,181200,34852016005,2225,2225,2225,2225,0
|
|
20230608,181100,34852016005,2225,2225,2225,2225,0
|
|
20230608,181000,34852016005,2225,2225,2225,2225,0
|
|
20230608,180900,34852016005,2225,2225,2225,2225,0
|
|
20230608,180800,34852016005,2225,2225,2225,2225,0
|
|
20230608,180700,34852016005,2225,2225,2225,2225,0
|
|
20230608,180600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,180500,34852016005,2225,2225,2225,2225,0
|
|
20230608,180400,34852016005,2225,2225,2225,2225,0
|
|
20230608,180300,34852016005,2225,2225,2225,2225,0
|
|
20230608,180200,34852016005,2225,2225,2225,2225,0
|
|
20230608,180100,34852016005,2225,2225,2225,2225,0
|
|
20230608,180000,34852016005,2225,2225,2225,2225,0
|
|
20230608,175900,34852016005,2225,2225,2225,2225,0
|
|
20230608,175800,34852016005,2225,2225,2225,2225,0
|
|
20230608,175700,34852016005,2225,2225,2225,2225,0
|
|
20230608,175600,34852016005,2225,2225,2225,2225,0
|
|
20230608,175500,34852016005,2225,2225,2225,2225,0
|
|
20230608,175400,34852016005,2225,2225,2225,2225,0
|
|
20230608,175300,34852016005,2225,2225,2225,2225,0
|
|
20230608,175200,34852016005,2225,2225,2225,2225,0
|
|
20230608,175100,34852016005,2225,2225,2225,2225,0
|
|
20230608,175000,34852016005,2225,2225,2225,2225,0
|
|
20230608,174900,34852016005,2225,2225,2225,2225,0
|
|
20230608,174800,34852016005,2225,2225,2225,2225,0
|
|
20230608,174700,34852016005,2225,2225,2225,2225,0
|
|
20230608,174600,34852016005,2225,2225,2225,2225,0
|
|
20230608,174500,34852016005,2225,2225,2225,2225,0
|
|
20230608,174400,34852016005,2225,2225,2225,2225,0
|
|
20230608,174300,34852016005,2225,2225,2225,2225,0
|
|
20230608,174200,34852016005,2225,2225,2225,2225,0
|
|
20230608,174100,34852016005,2225,2225,2225,2225,0
|
|
20230608,174000,34852016005,2225,2225,2225,2225,0
|
|
20230608,173900,34852016005,2225,2225,2225,2225,0
|
|
20230608,173800,34852016005,2225,2225,2225,2225,0
|
|
20230608,173700,34852016005,2225,2225,2225,2225,0
|
|
20230608,173600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,173500,34852016005,2225,2225,2225,2225,0
|
|
20230608,173400,34852016005,2225,2225,2225,2225,0
|
|
20230608,173300,34852016005,2225,2225,2225,2225,0
|
|
20230608,173200,34852016005,2225,2225,2225,2225,0
|
|
20230608,173100,34852016005,2225,2225,2225,2225,0
|
|
20230608,173000,34852016005,2225,2225,2225,2225,0
|
|
20230608,172900,34852016005,2225,2225,2225,2225,0
|
|
20230608,172800,34852016005,2225,2225,2225,2225,0
|
|
20230608,172700,34852016005,2225,2225,2225,2225,0
|
|
20230608,172600,34852016005,2225,2225,2225,2225,0
|
|
20230608,172500,34852016005,2225,2225,2225,2225,0
|
|
20230608,172400,34852016005,2225,2225,2225,2225,0
|
|
20230608,172300,34852016005,2225,2225,2225,2225,0
|
|
20230608,172200,34852016005,2225,2225,2225,2225,0
|
|
20230608,172100,34852016005,2225,2225,2225,2225,0
|
|
20230608,172000,34852016005,2225,2225,2225,2225,0
|
|
20230608,171900,34852016005,2225,2225,2225,2225,0
|
|
20230608,171800,34852016005,2225,2225,2225,2225,0
|
|
20230608,171700,34852016005,2225,2225,2225,2225,0
|
|
20230608,171600,34852016005,2225,2225,2225,2225,0
|
|
20230608,171500,34852016005,2225,2225,2225,2225,0
|
|
20230608,171400,34852016005,2225,2225,2225,2225,0
|
|
20230608,171300,34852016005,2225,2225,2225,2225,0
|
|
20230608,171200,34852016005,2225,2225,2225,2225,0
|
|
20230608,171100,34852016005,2225,2225,2225,2225,0
|
|
20230608,171000,34852016005,2225,2225,2225,2225,0
|
|
20230608,170900,34852016005,2225,2225,2225,2225,0
|
|
20230608,170800,34852016005,2225,2225,2225,2225,0
|
|
20230608,170700,34852016005,2225,2225,2225,2225,0
|
|
20230608,170600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,170500,34852016005,2225,2225,2225,2225,0
|
|
20230608,170400,34852016005,2225,2225,2225,2225,0
|
|
20230608,170300,34852016005,2225,2225,2225,2225,0
|
|
20230608,170200,34852016005,2225,2225,2225,2225,0
|
|
20230608,170100,34852016005,2225,2225,2225,2225,0
|
|
20230608,170000,34852016005,2225,2225,2225,2225,0
|
|
20230608,165900,34852016005,2225,2225,2225,2225,0
|
|
20230608,165800,34852016005,2225,2225,2225,2225,0
|
|
20230608,165700,34852016005,2225,2225,2225,2225,0
|
|
20230608,165600,34852016005,2225,2225,2225,2225,0
|
|
20230608,165500,34852016005,2225,2225,2225,2225,0
|
|
20230608,165400,34852016005,2225,2225,2225,2225,0
|
|
20230608,165300,34852016005,2225,2225,2225,2225,0
|
|
20230608,165200,34852016005,2225,2225,2225,2225,0
|
|
20230608,165100,34852016005,2225,2225,2225,2225,0
|
|
20230608,165000,34852016005,2225,2225,2225,2225,0
|
|
20230608,164900,34852016005,2225,2225,2225,2225,0
|
|
20230608,164800,34852016005,2225,2225,2225,2225,0
|
|
20230608,164700,34852016005,2225,2225,2225,2225,0
|
|
20230608,164600,34852016005,2225,2225,2225,2225,0
|
|
20230608,164500,34852016005,2225,2225,2225,2225,0
|
|
20230608,164400,34852016005,2225,2225,2225,2225,0
|
|
20230608,164300,34852016005,2225,2225,2225,2225,0
|
|
20230608,164200,34852016005,2225,2225,2225,2225,0
|
|
20230608,164100,34852016005,2225,2225,2225,2225,0
|
|
20230608,164000,34852016005,2225,2225,2225,2225,0
|
|
20230608,163900,34852016005,2225,2225,2225,2225,0
|
|
20230608,163800,34852016005,2225,2225,2225,2225,0
|
|
20230608,163700,34852016005,2225,2225,2225,2225,0
|
|
20230608,163600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,163500,34852016005,2225,2225,2225,2225,0
|
|
20230608,163400,34852016005,2225,2225,2225,2225,0
|
|
20230608,163300,34852016005,2225,2225,2225,2225,0
|
|
20230608,163200,34852016005,2225,2225,2225,2225,0
|
|
20230608,163100,34852016005,2225,2225,2225,2225,0
|
|
20230608,163000,34852016005,2225,2225,2225,2225,0
|
|
20230608,162900,34852016005,2225,2225,2225,2225,0
|
|
20230608,162800,34852016005,2225,2225,2225,2225,0
|
|
20230608,162700,34852016005,2225,2225,2225,2225,0
|
|
20230608,162600,34852016005,2225,2225,2225,2225,0
|
|
20230608,162500,34852016005,2225,2225,2225,2225,0
|
|
20230608,162400,34852016005,2225,2225,2225,2225,0
|
|
20230608,162300,34852016005,2225,2225,2225,2225,0
|
|
20230608,162200,34852016005,2225,2225,2225,2225,0
|
|
20230608,162100,34852016005,2225,2225,2225,2225,0
|
|
20230608,162000,34852016005,2225,2225,2225,2225,0
|
|
20230608,161900,34852016005,2225,2225,2225,2225,0
|
|
20230608,161800,34852016005,2225,2225,2225,2225,0
|
|
20230608,161700,34852016005,2225,2225,2225,2225,0
|
|
20230608,161600,34852016005,2225,2225,2225,2225,0
|
|
20230608,161500,34852016005,2225,2225,2225,2225,0
|
|
20230608,161400,34852016005,2225,2225,2225,2225,0
|
|
20230608,161300,34852016005,2225,2225,2225,2225,0
|
|
20230608,161200,34852016005,2225,2225,2225,2225,0
|
|
20230608,161100,34852016005,2225,2225,2225,2225,0
|
|
20230608,161000,34852016005,2225,2225,2225,2225,0
|
|
20230608,160900,34852016005,2225,2225,2225,2225,0
|
|
20230608,160800,34852016005,2225,2225,2225,2225,0
|
|
20230608,160700,34852016005,2225,2225,2225,2225,0
|
|
20230608,160600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,160500,34852016005,2225,2225,2225,2225,0
|
|
20230608,160400,34852016005,2225,2225,2225,2225,0
|
|
20230608,160300,34852016005,2225,2225,2225,2225,0
|
|
20230608,160200,34852016005,2225,2225,2225,2225,0
|
|
20230608,160100,34852016005,2225,2225,2225,2225,0
|
|
20230608,160000,34852016005,2225,2225,2225,2225,0
|
|
20230608,155900,34852016005,2225,2225,2225,2225,0
|
|
20230608,155800,34852016005,2225,2225,2225,2225,0
|
|
20230608,155700,34852016005,2225,2225,2225,2225,0
|
|
20230608,155600,34852016005,2225,2225,2225,2225,0
|
|
20230608,155500,34852016005,2225,2225,2225,2225,0
|
|
20230608,155400,34852016005,2225,2225,2225,2225,0
|
|
20230608,155300,34852016005,2225,2225,2225,2225,0
|
|
20230608,155200,34852016005,2225,2225,2225,2225,0
|
|
20230608,155100,34852016005,2225,2225,2225,2225,0
|
|
20230608,155000,34852016005,2225,2225,2225,2225,0
|
|
20230608,154900,34852016005,2225,2225,2225,2225,0
|
|
20230608,154800,34852016005,2225,2225,2225,2225,0
|
|
20230608,154700,34852016005,2225,2225,2225,2225,0
|
|
20230608,154600,34852016005,2225,2225,2225,2225,0
|
|
20230608,154500,34852016005,2225,2225,2225,2225,0
|
|
20230608,154400,34852016005,2225,2225,2225,2225,0
|
|
20230608,154300,34852016005,2225,2225,2225,2225,0
|
|
20230608,154200,34852016005,2225,2225,2225,2225,0
|
|
20230608,154100,34852016005,2225,2225,2225,2225,0
|
|
20230608,154000,34852016005,2225,2225,2225,2225,0
|
|
20230608,153900,34852016005,2225,2225,2225,2225,0
|
|
20230608,153800,34852016005,2225,2225,2225,2225,0
|
|
20230608,153700,34852016005,2225,2225,2225,2225,0
|
|
20230608,153600,34852016005,2225,2225,2225,2225,169012
|
|
20230608,153500,34852016005,2225,2225,2225,2225,0
|
|
20230608,153400,34852016005,2225,2225,2225,2225,0
|
|
20230608,153300,34852016005,2225,2225,2225,2225,0
|
|
20230608,153200,34852016005,2225,2225,2225,2225,0
|
|
20230608,153100,34852016005,2225,2225,2225,2225,0
|
|
20230608,153000,34852016005,2225,2225,2225,2225,169012
|
|
20230608,152900,34475964305,2235,2235,2235,2235,0
|
|
20230608,152800,34475964305,2235,2235,2235,2235,0
|
|
20230608,152700,34475964305,2235,2235,2235,2235,0
|
|
20230608,152600,34475964305,2235,2235,2235,2235,0
|
|
20230608,152500,34475964305,2235,2235,2235,2235,0
|
|
20230608,152400,34475964305,2235,2235,2235,2235,0
|
|
20230608,152300,34475964305,2235,2235,2235,2235,0
|
|
20230608,152200,34475964305,2235,2235,2235,2235,0
|
|
20230608,152100,34475964305,2235,2235,2235,2235,0
|
|
20230608,152000,34475964305,2235,2235,2235,2235,0
|
|
20230608,151900,34475964305,2235,2235,2235,2230,26818
|
|
20230608,151800,34416117875,2235,2240,2240,2230,6315
|
|
20230608,151700,34402010130,2240,2235,2240,2230,21349
|
|
20230608,151600,34354296710,2235,2235,2235,2230,6939
|
|
20230608,151500,34338818590,2235,2225,2235,2225,112578
|
|
20230608,151400,34087788935,2230,2230,2230,2225,21211
|
|
20230608,151300,34040546560,2230,2230,2230,2225,12266
|
|
20230608,151200,34013238710,2230,2235,2235,2230,16053
|
|
20230608,151100,33977427060,2235,2235,2235,2230,8063
|
|
20230608,151000,33959413080,2235,2225,2235,2220,35357
|
|
20230608,150900,33880606820,2225,2225,2225,2220,5347
|
|
20230608,150800,33868731790,2225,2230,2230,2220,22292
|
|
20230608,150700,33819131470,2230,2230,2235,2230,6958
|
|
20230608,150600,33803598480,2230,2225,2235,2220,32278
|
|
20230608,150500,33731612085,2220,2225,2230,2215,59464
|
|
20230608,150400,33599396540,2220,2230,2230,2220,58982
|
|
20230608,150300,33468147465,2230,2235,2235,2225,47959
|
|
20230608,150200,33361178860,2230,2235,2235,2230,22827
|
|
20230608,150100,33310264410,2235,2245,2245,2230,83446
|
|
20230608,150000,33123721695,2240,2245,2245,2240,16215
|
|
20230608,145900,33087391080,2245,2245,2245,2240,10928
|
|
20230608,145800,33062862730,2240,2245,2245,2240,7918
|
|
20230608,145700,33045098145,2245,2245,2250,2240,15042
|
|
20230608,145600,33011331270,2240,2245,2250,2240,12552
|
|
20230608,145500,32983152400,2245,2240,2250,2240,11855
|
|
20230608,145400,32956569525,2240,2250,2250,2240,32220
|
|
20230608,145300,32884244560,2245,2250,2250,2245,6572
|
|
20230608,145200,32869481260,2250,2250,2255,2245,52307
|
|
20230608,145100,32751803315,2255,2255,2255,2250,7151
|
|
20230608,145000,32735710265,2255,2260,2265,2255,30173
|
|
20230608,144900,32667578270,2260,2260,2265,2260,6954
|
|
20230608,144800,32651837990,2265,2265,2265,2260,7019
|
|
20230608,144700,32635973960,2260,2265,2265,2260,5187
|
|
20230608,144600,32624239015,2265,2265,2265,2260,7058
|
|
20230608,144500,32608277070,2265,2265,2265,2260,1114
|
|
20230608,144400,32605754090,2260,2265,2265,2260,4470
|
|
20230608,144300,32595643350,2260,2265,2265,2260,7548
|
|
20230608,144200,32578548540,2260,2265,2265,2260,6429
|
|
20230608,144100,32563995075,2260,2260,2265,2255,4507
|
|
20230608,144000,32553812775,2255,2255,2255,2250,32600
|
|
20230608,143900,32480324995,2260,2260,2265,2260,11577
|
|
20230608,143800,32454159475,2265,2260,2265,2260,570
|
|
20230608,143700,32452868775,2260,2260,2260,2260,8280
|
|
20230608,143600,32434155975,2260,2260,2265,2260,7067
|
|
20230608,143500,32418184550,2260,2265,2265,2260,22375
|
|
20230608,143400,32367613960,2265,2265,2265,2260,9948
|
|
20230608,143300,32345083750,2265,2265,2265,2260,1384
|
|
20230608,143200,32341949135,2265,2265,2265,2260,7815
|
|
20230608,143100,32324249170,2270,2270,2270,2265,17430
|
|
20230608,143000,32284741080,2270,2265,2270,2265,1240
|
|
20230608,142900,32281931630,2270,2265,2270,2265,760
|
|
20230608,142800,32280208470,2265,2260,2265,2260,18203
|
|
20230608,142700,32238993900,2265,2260,2265,2260,6819
|
|
20230608,142600,32223557960,2260,2260,2265,2260,16976
|
|
20230608,142500,32185186460,2260,2260,2265,2260,2871
|
|
20230608,142400,32178696845,2260,2265,2265,2260,7227
|
|
20230608,142300,32162363555,2260,2260,2260,2260,5646
|
|
20230608,142200,32149603595,2260,2265,2265,2260,927
|
|
20230608,142100,32147508040,2265,2265,2265,2260,4178
|
|
20230608,142000,32138044920,2260,2260,2265,2260,4775
|
|
20230608,141900,32127242905,2265,2265,2265,2260,599
|
|
20230608,141800,32125886325,2265,2260,2265,2260,2301
|
|
20230608,141700,32120675360,2265,2260,2265,2260,10035
|
|
20230608,141600,32097951385,2260,2265,2265,2260,11758
|
|
20230608,141500,32071368735,2265,2260,2265,2260,2768
|
|
20230608,141400,32065110715,2265,2260,2265,2260,4321
|
|
20230608,141300,32055337405,2260,2265,2265,2260,1460
|
|
20230608,141200,32052034435,2265,2260,2265,2260,7764
|
|
20230608,141100,32034487670,2265,2265,2265,2265,3390
|
|
20230608,141000,32026809320,2265,2265,2265,2260,1230
|
|
20230608,140900,32024023855,2265,2260,2265,2260,3442
|
|
20230608,140800,32016244880,2260,2260,2265,2260,3839
|
|
20230608,140700,32007567680,2265,2265,2265,2260,3022
|
|
20230608,140600,32000733050,2265,2265,2270,2265,11510
|
|
20230608,140500,31974662885,2270,2265,2270,2265,436
|
|
20230608,140400,31973675190,2270,2265,2270,2265,4574
|
|
20230608,140300,31963307880,2265,2265,2265,2265,529
|
|
20230608,140200,31962109695,2270,2265,2270,2265,2365
|
|
20230608,140100,31956747280,2270,2265,2270,2260,6448
|
|
20230608,140000,31942144050,2265,2260,2265,2260,9654
|
|
20230608,135900,31920325955,2260,2260,2260,2260,3187
|
|
20230608,135800,31913123335,2265,2260,2265,2260,1770
|
|
20230608,135700,31909121585,2265,2265,2270,2260,552
|
|
20230608,135600,31907873165,2270,2265,2270,2260,10165
|
|
20230608,135500,31884840815,2265,2265,2270,2265,416
|
|
20230608,135400,31883898500,2265,2265,2270,2265,3471
|
|
20230608,135300,31876036600,2270,2265,2270,2260,5748
|
|
20230608,135200,31863034235,2270,2265,2270,2260,1074
|
|
20230608,135100,31860599075,2270,2270,2270,2265,4901
|
|
20230608,135000,31849475255,2265,2265,2265,2260,8676
|
|
20230608,134900,31829834665,2265,2260,2265,2260,10248
|
|
20230608,134800,31806662735,2265,2255,2265,2255,14701
|
|
20230608,134700,31773450040,2255,2260,2260,2255,4790
|
|
20230608,134600,31762645710,2260,2260,2260,2255,4315
|
|
20230608,134500,31752893815,2260,2260,2260,2255,4180
|
|
20230608,134400,31743447195,2260,2265,2265,2255,23138
|
|
20230608,134300,31691155480,2260,2265,2265,2260,9661
|
|
20230608,134200,31669321490,2265,2270,2270,2260,13278
|
|
20230608,134100,31639243325,2270,2265,2270,2265,2000
|
|
20230608,134000,31634703725,2270,2265,2270,2265,5790
|
|
20230608,133900,31621567830,2265,2265,2270,2265,8449
|
|
20230608,133800,31602428585,2265,2265,2270,2265,1130
|
|
20230608,133700,31599864135,2265,2270,2270,2265,741
|
|
20230608,133600,31598183835,2265,2275,2275,2265,9180
|
|
20230608,133500,31577350390,2270,2270,2275,2270,4345
|
|
20230608,133400,31567484235,2270,2270,2270,2265,7079
|
|
20230608,133300,31551417905,2270,2270,2275,2265,12589
|
|
20230608,133200,31522841390,2270,2270,2270,2265,7051
|
|
20230608,133100,31506838995,2270,2270,2275,2265,11120
|
|
20230608,133000,31481597875,2270,2270,2270,2265,1451
|
|
20230608,132900,31478304255,2265,2270,2270,2265,8305
|
|
20230608,132800,31459464480,2270,2270,2275,2265,18645
|
|
20230608,132700,31417172760,2275,2275,2275,2270,1014
|
|
20230608,132600,31414866595,2275,2275,2275,2270,11237
|
|
20230608,132500,31389358425,2275,2275,2275,2270,3134
|
|
20230608,132400,31382229080,2275,2280,2280,2275,1308
|
|
20230608,132300,31379253360,2275,2285,2285,2275,25205
|
|
20230608,132200,31321834330,2285,2280,2285,2275,12816
|
|
20230608,132100,31292612875,2280,2275,2280,2270,2881
|
|
20230608,132000,31286051675,2275,2280,2280,2270,7768
|
|
20230608,131900,31268356670,2280,2285,2285,2275,19759
|
|
20230608,131800,31223330110,2285,2285,2285,2275,14550
|
|
20230608,131700,31190154440,2285,2275,2285,2275,16172
|
|
20230608,131600,31153267425,2280,2290,2290,2275,63442
|
|
20230608,131500,31008217460,2290,2270,2290,2270,97546
|
|
20230608,131400,30786272325,2270,2270,2270,2265,582
|
|
20230608,131300,30784951685,2270,2270,2270,2265,5902
|
|
20230608,131200,30771583185,2270,2270,2270,2265,4724
|
|
20230608,131100,30760867585,2270,2270,2270,2265,2778
|
|
20230608,131000,30754563600,2270,2270,2270,2265,5668
|
|
20230608,130900,30741724485,2270,2265,2270,2260,24430
|
|
20230608,130800,30686407305,2265,2255,2265,2255,1356
|
|
20230608,130700,30683347915,2255,2260,2265,2255,46742
|
|
20230608,130600,30577829855,2265,2260,2265,2260,4583
|
|
20230608,130500,30567467725,2265,2260,2265,2260,7386
|
|
20230608,130400,30550774760,2260,2265,2265,2255,10209
|
|
20230608,130300,30527728380,2260,2265,2265,2260,2271
|
|
20230608,130200,30522593345,2260,2255,2265,2255,4760
|
|
20230608,130100,30511854405,2255,2260,2260,2255,437
|
|
20230608,130000,30510866790,2260,2260,2260,2255,1415
|
|
20230608,125900,30507672975,2260,2260,2260,2255,1984
|
|
20230608,125800,30503189140,2260,2260,2265,2260,2134
|
|
20230608,125700,30498366150,2260,2260,2260,2260,458
|
|
20230608,125600,30497331070,2260,2260,2260,2255,5451
|
|
20230608,125500,30485016015,2255,2260,2260,2255,10439
|
|
20230608,125400,30461437140,2260,2255,2260,2255,7704
|
|
20230608,125300,30444027830,2260,2260,2260,2255,803
|
|
20230608,125200,30442214550,2260,2260,2260,2255,1991
|
|
20230608,125100,30437715140,2260,2255,2260,2255,751
|
|
20230608,125000,30436020580,2260,2260,2260,2255,7671
|
|
20230608,124900,30418713215,2260,2260,2260,2260,2122
|
|
20230608,124800,30413917495,2260,2255,2260,2255,3667
|
|
20230608,124700,30405648090,2260,2265,2265,2260,1742
|
|
20230608,124600,30401711150,2260,2260,2265,2260,5250
|
|
20230608,124500,30389845820,2260,2265,2265,2260,97
|
|
20230608,124400,30389626495,2265,2260,2265,2260,17487
|
|
20230608,124300,30350105645,2260,2255,2260,2255,2472
|
|
20230608,124200,30344529425,2255,2260,2260,2255,6096
|
|
20230608,124100,30330754065,2260,2260,2265,2255,1622
|
|
20230608,124000,30327089640,2255,2260,2260,2255,9704
|
|
20230608,123900,30305158610,2260,2260,2265,2260,6769
|
|
20230608,123800,30289860640,2260,2265,2265,2260,7432
|
|
20230608,123700,30273050150,2265,2265,2265,2260,1110
|
|
20230608,123600,30270536065,2265,2265,2265,2260,6876
|
|
20230608,123500,30254993190,2265,2270,2270,2265,1022
|
|
20230608,123400,30252678355,2260,2265,2270,2260,13511
|
|
20230608,123300,30222079030,2265,2270,2270,2265,1573
|
|
20230608,123200,30218510985,2270,2265,2270,2265,1900
|
|
20230608,123100,30214204855,2265,2270,2275,2260,18757
|
|
20230608,123000,30171714425,2270,2270,2275,2260,23534
|
|
20230608,122900,30118419180,2270,2270,2275,2265,7555
|
|
20230608,122800,30101269340,2270,2270,2270,2265,396
|
|
20230608,122700,30100370545,2270,2270,2275,2270,6598
|
|
20230608,122600,30085388975,2270,2275,2275,2270,7967
|
|
20230608,122500,30067293215,2275,2275,2275,2275,1702
|
|
20230608,122400,30063421165,2275,2270,2275,2270,22585
|
|
20230608,122300,30012150945,2270,2275,2275,2270,1262
|
|
20230608,122200,30009280410,2275,2270,2275,2265,15983
|
|
20230608,122100,29972972715,2270,2270,2270,2265,3890
|
|
20230608,122000,29964142915,2270,2265,2270,2265,2093
|
|
20230608,121900,29959402215,2265,2265,2270,2265,6809
|
|
20230608,121800,29943967725,2265,2270,2270,2265,2379
|
|
20230608,121700,29938577855,2270,2270,2270,2265,3795
|
|
20230608,121600,29929968305,2270,2270,2270,2265,20495
|
|
20230608,121500,29883445655,2270,2270,2270,2270,1144
|
|
20230608,121400,29880848775,2270,2265,2270,2265,12488
|
|
20230608,121300,29852561855,2260,2260,2265,2260,4759
|
|
20230608,121200,29841805995,2265,2260,2265,2260,3528
|
|
20230608,121100,29833824825,2260,2265,2265,2260,1241
|
|
20230608,121000,29831014660,2265,2265,2265,2260,11699
|
|
20230608,120900,29804571730,2260,2265,2265,2260,5373
|
|
20230608,120800,29792427865,2265,2265,2265,2260,3811
|
|
20230608,120700,29783808450,2260,2265,2265,2260,2216
|
|
20230608,120600,29778796035,2265,2265,2265,2260,3421
|
|
20230608,120500,29771048970,2265,2265,2265,2260,5942
|
|
20230608,120400,29757590665,2265,2270,2270,2265,1662
|
|
20230608,120300,29753826180,2265,2270,2270,2265,8957
|
|
20230608,120200,29733538315,2270,2270,2270,2270,1814
|
|
20230608,120100,29729420535,2270,2270,2270,2265,4557
|
|
20230608,120000,29719082945,2270,2270,2270,2265,415
|
|
20230608,115900,29718141955,2270,2265,2270,2265,1683
|
|
20230608,115800,29714326855,2270,2265,2270,2265,2612
|
|
20230608,115700,29708407500,2270,2270,2270,2265,4047
|
|
20230608,115600,29699227460,2270,2270,2270,2265,2669
|
|
20230608,115500,29693170065,2270,2270,2270,2260,4581
|
|
20230608,115400,29682777265,2265,2260,2270,2260,2884
|
|
20230608,115300,29676246325,2265,2265,2270,2265,9247
|
|
20230608,115200,29655297610,2265,2265,2270,2265,19716
|
|
20230608,115100,29610630155,2270,2270,2270,2265,5835
|
|
20230608,115000,29597407300,2265,2270,2270,2265,12749
|
|
20230608,114900,29568469800,2265,2260,2270,2260,10999
|
|
20230608,114800,29543545750,2265,2260,2265,2260,7876
|
|
20230608,114700,29525709290,2265,2260,2265,2255,4914
|
|
20230608,114600,29514614030,2260,2260,2260,2255,5260
|
|
20230608,114500,29502747425,2260,2260,2265,2255,21246
|
|
20230608,114400,29454769160,2265,2260,2265,2260,1729
|
|
20230608,114300,29450854605,2260,2260,2260,2255,4298
|
|
20230608,114200,29441142285,2265,2265,2265,2260,5371
|
|
20230608,114100,29429003295,2265,2255,2265,2255,5188
|
|
20230608,114000,29417279345,2260,2255,2260,2255,12988
|
|
20230608,113900,29387932265,2260,2255,2260,2255,4306
|
|
20230608,113800,29378215225,2255,2250,2255,2250,16093
|
|
20230608,113700,29341941060,2255,2255,2255,2250,12038
|
|
20230608,113600,29314797020,2260,2255,2260,2250,4892
|
|
20230608,113500,29303770420,2250,2255,2255,2250,5755
|
|
20230608,113400,29290815020,2255,2255,2260,2250,8113
|
|
20230608,113300,29272520765,2255,2255,2255,2250,8248
|
|
20230608,113200,29253926445,2255,2255,2260,2255,10851
|
|
20230608,113100,29229453925,2260,2255,2260,2255,7381
|
|
20230608,113000,29212808010,2255,2255,2255,2250,5249
|
|
20230608,112900,29200972600,2255,2260,2260,2250,37723
|
|
20230608,112800,29115922925,2260,2260,2260,2255,2228
|
|
20230608,112700,29110891440,2260,2260,2265,2255,7189
|
|
20230608,112600,29094644040,2260,2260,2260,2260,4286
|
|
20230608,112500,29084957680,2260,2260,2265,2260,1550
|
|
20230608,112400,29081452600,2260,2260,2265,2260,17599
|
|
20230608,112300,29041678580,2260,2260,2265,2260,2013
|
|
20230608,112200,29037126945,2260,2260,2265,2260,2515
|
|
20230608,112100,29031442965,2260,2265,2265,2260,1832
|
|
20230608,112000,29027296990,2265,2265,2270,2265,16565
|
|
20230608,111900,28989777075,2265,2265,2265,2265,1734
|
|
20230608,111800,28985849565,2265,2265,2270,2265,6074
|
|
20230608,111700,28972087400,2265,2265,2270,2265,2357
|
|
20230608,111600,28966748245,2265,2265,2270,2265,763
|
|
20230608,111500,28965019900,2265,2260,2265,2255,15960
|
|
20230608,111400,28928919935,2260,2260,2265,2255,37016
|
|
20230608,111300,28845310850,2260,2260,2265,2260,24011
|
|
20230608,111200,28791044410,2265,2265,2270,2265,23348
|
|
20230608,111100,28738161050,2270,2275,2275,2265,9138
|
|
20230608,111000,28717419555,2275,2275,2275,2270,28401
|
|
20230608,110900,28652903790,2270,2275,2280,2270,20010
|
|
20230608,110800,28607384650,2270,2275,2275,2270,4279
|
|
20230608,110700,28597651625,2270,2265,2275,2265,18801
|
|
20230608,110600,28554997285,2265,2260,2270,2260,6761
|
|
20230608,110500,28539684360,2265,2265,2270,2260,13057
|
|
20230608,110400,28510111235,2265,2270,2270,2265,10403
|
|
20230608,110300,28486525150,2270,2265,2270,2265,11801
|
|
20230608,110200,28459769245,2270,2265,2270,2265,3953
|
|
20230608,110100,28450813075,2265,2270,2275,2265,26370
|
|
20230608,110000,28391056670,2275,2270,2275,2265,14931
|
|
20230608,105900,28357180370,2270,2270,2270,2265,18125
|
|
20230608,105800,28316060360,2265,2265,2275,2265,45358
|
|
20230608,105700,28213161200,2270,2260,2270,2260,32582
|
|
20230608,105600,28139330350,2265,2260,2265,2255,27334
|
|
20230608,105500,28077500380,2255,2255,2260,2255,5694
|
|
20230608,105400,28064648235,2255,2255,2260,2255,30384
|
|
20230608,105300,27996128315,2260,2260,2260,2255,5957
|
|
20230608,105200,27982690655,2260,2260,2260,2250,48315
|
|
20230608,105100,27873835250,2255,2260,2265,2255,20188
|
|
20230608,105000,27828266250,2265,2260,2265,2255,19320
|
|
20230608,104900,27784561005,2265,2255,2265,2255,70029
|
|
20230608,104800,27626407670,2260,2255,2260,2255,37013
|
|
20230608,104700,27542937945,2260,2260,2260,2255,25762
|
|
20230608,104600,27484743520,2260,2265,2270,2260,104600
|
|
20230608,104500,27248086575,2270,2275,2275,2265,51553
|
|
20230608,104400,27131009585,2280,2275,2280,2275,7009
|
|
20230608,104300,27115040065,2275,2275,2280,2270,35801
|
|
20230608,104200,27033585965,2275,2270,2275,2270,13409
|
|
20230608,104100,27003087020,2275,2275,2275,2265,24720
|
|
20230608,104000,26946945650,2270,2275,2275,2265,86555
|
|
20230608,103900,26750457175,2275,2275,2280,2275,43491
|
|
20230608,103800,26651509350,2275,2275,2280,2275,16253
|
|
20230608,103700,26614524165,2280,2280,2285,2275,15167
|
|
20230608,103600,26579983630,2280,2285,2285,2280,24448
|
|
20230608,103500,26524171655,2285,2285,2285,2275,39719
|
|
20230608,103400,26433554040,2290,2285,2290,2280,65171
|
|
20230608,103300,26284880370,2280,2285,2285,2280,28821
|
|
20230608,103200,26219098995,2285,2290,2290,2285,15014
|
|
20230608,103100,26184791225,2285,2290,2290,2285,61832
|
|
20230608,103000,26043484410,2290,2295,2295,2285,50688
|
|
20230608,102900,25927415625,2295,2290,2295,2290,13917
|
|
20230608,102800,25895530455,2290,2290,2295,2290,13492
|
|
20230608,102700,25864603820,2290,2290,2295,2290,7787
|
|
20230608,102600,25846762295,2290,2295,2295,2290,14046
|
|
20230608,102500,25814556325,2295,2290,2295,2290,40941
|
|
20230608,102400,25720778430,2290,2295,2295,2290,23043
|
|
20230608,102300,25667919555,2295,2295,2295,2290,8893
|
|
20230608,102200,25647537425,2295,2295,2295,2290,11739
|
|
20230608,102100,25620609095,2295,2290,2295,2290,10182
|
|
20230608,102000,25597279020,2290,2300,2300,2290,18100
|
|
20230608,101900,25555747300,2295,2300,2300,2295,25278
|
|
20230608,101800,25497718945,2300,2300,2300,2295,8488
|
|
20230608,101700,25478217330,2300,2300,2300,2295,6981
|
|
20230608,101600,25462191175,2295,2300,2300,2295,11400
|
|
20230608,101500,25435984570,2300,2290,2300,2290,38758
|
|
20230608,101400,25347172720,2290,2300,2300,2290,31652
|
|
20230608,101300,25274533360,2300,2295,2300,2295,11135
|
|
20230608,101200,25248964595,2300,2300,2305,2295,25168
|
|
20230608,101100,25191090515,2300,2295,2300,2295,32972
|
|
20230608,101000,25115360790,2295,2300,2300,2295,9486
|
|
20230608,100900,25093562515,2300,2305,2305,2295,19340
|
|
20230608,100800,25049083415,2305,2305,2305,2300,16590
|
|
20230608,100700,25010914780,2300,2300,2305,2300,8745
|
|
20230608,100600,24990794165,2300,2300,2305,2295,36828
|
|
20230608,100500,24906110145,2300,2300,2305,2300,26192
|
|
20230608,100400,24845866000,2305,2305,2310,2300,37139
|
|
20230608,100300,24760298810,2305,2305,2310,2305,16959
|
|
20230608,100200,24721202845,2305,2310,2315,2305,54893
|
|
20230608,100100,24594363040,2315,2310,2320,2310,53952
|
|
20230608,100000,24469500180,2310,2305,2315,2305,33580
|
|
20230608,095900,24391986040,2310,2310,2310,2300,35391
|
|
20230608,095800,24310353970,2305,2295,2305,2290,74287
|
|
20230608,095700,24139622350,2290,2290,2295,2290,22322
|
|
20230608,095600,24088487430,2295,2290,2295,2290,17107
|
|
20230608,095500,24049257730,2295,2295,2300,2290,29550
|
|
20230608,095400,23981463585,2295,2305,2305,2295,39583
|
|
20230608,095300,23890531630,2300,2305,2305,2300,30504
|
|
20230608,095200,23820341475,2305,2300,2305,2295,11335
|
|
20230608,095100,23794276315,2300,2310,2310,2300,66955
|
|
20230608,095000,23640131705,2310,2300,2310,2295,106367
|
|
20230608,094900,23395046740,2300,2295,2300,2295,44885
|
|
20230608,094800,23291959870,2295,2305,2310,2295,77751
|
|
20230608,094700,23113031170,2305,2310,2310,2305,10460
|
|
20230608,094600,23088891310,2305,2310,2315,2305,44446
|
|
20230608,094500,22986167350,2310,2320,2320,2310,56297
|
|
20230608,094400,22855824300,2320,2300,2325,2300,113290
|
|
20230608,094300,22593527645,2300,2300,2305,2295,50912
|
|
20230608,094200,22476434450,2295,2300,2300,2295,15729
|
|
20230608,094100,22440280595,2300,2290,2305,2290,17676
|
|
20230608,094000,22399632045,2300,2305,2310,2290,81695
|
|
20230608,093900,22211727080,2300,2300,2305,2295,44301
|
|
20230608,093800,22109929530,2300,2300,2300,2295,54528
|
|
20230608,093700,21984709770,2300,2300,2305,2295,38603
|
|
20230608,093600,21896016960,2300,2305,2310,2295,64208
|
|
20230608,093500,21748223305,2310,2310,2315,2300,29448
|
|
20230608,093400,21680328685,2310,2315,2325,2305,91508
|
|
20230608,093300,21468255835,2315,2305,2320,2300,110813
|
|
20230608,093200,21212458485,2305,2310,2310,2300,65945
|
|
20230608,093100,21060525340,2310,2300,2315,2295,92095
|
|
20230608,093000,20847945735,2300,2285,2300,2280,159735
|
|
20230608,092900,20481889270,2285,2285,2285,2275,72245
|
|
20230608,092800,20317156075,2280,2280,2285,2265,269996
|
|
20230608,092700,19702638620,2280,2300,2305,2280,330537
|
|
20230608,092600,18946269345,2300,2310,2315,2300,152533
|
|
20230608,092500,18594038045,2315,2310,2315,2310,69030
|
|
20230608,092400,18434530005,2310,2325,2330,2310,86529
|
|
20230608,092300,18234195125,2325,2335,2335,2320,47722
|
|
20230608,092200,18123157220,2335,2330,2340,2330,70734
|
|
20230608,092100,17957896360,2330,2340,2345,2325,100989
|
|
20230608,092000,17721819400,2345,2340,2345,2330,132335
|
|
20230608,091900,17412192895,2335,2315,2340,2315,87788
|
|
20230608,091800,17208277580,2315,2320,2325,2315,51549
|
|
20230608,091700,17088772040,2320,2320,2325,2310,113678
|
|
20230608,091600,16825486495,2320,2340,2345,2315,171394
|
|
20230608,091500,16426292000,2340,2335,2350,2325,186220
|
|
20230608,091400,15990730970,2335,2350,2355,2330,164228
|
|
20230608,091300,15606474725,2350,2360,2365,2350,206430
|
|
20230608,091200,15119726550,2360,2340,2365,2340,328280
|
|
20230608,091100,14347872735,2345,2340,2345,2315,226458
|
|
20230608,091000,13818530660,2345,2325,2345,2320,186437
|
|
20230608,090900,13383564795,2325,2305,2335,2300,361867
|
|
20230608,090800,12543852665,2295,2305,2315,2290,270244
|
|
20230608,090700,11922791840,2310,2300,2315,2300,226031
|
|
20230608,090600,11401401585,2305,2320,2325,2300,341441
|
|
20230608,090500,10611730860,2320,2335,2340,2320,349028
|
|
20230608,090400,9799664020,2340,2360,2365,2320,686756
|
|
20230608,090300,8192123120,2365,2360,2370,2355,308858
|
|
20230608,090200,7462413910,2360,2365,2385,2355,761085
|
|
20230608,090100,5657123945,2365,2370,2375,2340,854319
|
|
20230608,090000,3647168990,2370,2385,2390,2355,1534035
|