745 lines
37 KiB
CSV
745 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,212100,17196263495,2340,2340,2340,2340,0
|
|
20230614,212000,17196263495,2340,2340,2340,2340,0
|
|
20230614,211900,17196263495,2340,2340,2340,2340,0
|
|
20230614,211800,17196263495,2340,2340,2340,2340,0
|
|
20230614,211700,17196263495,2340,2340,2340,2340,0
|
|
20230614,211600,17196263495,2340,2340,2340,2340,0
|
|
20230614,211500,17196263495,2340,2340,2340,2340,0
|
|
20230614,211400,17196263495,2340,2340,2340,2340,0
|
|
20230614,211300,17196263495,2340,2340,2340,2340,0
|
|
20230614,211200,17196263495,2340,2340,2340,2340,0
|
|
20230614,211100,17196263495,2340,2340,2340,2340,0
|
|
20230614,211000,17196263495,2340,2340,2340,2340,0
|
|
20230614,210900,17196263495,2340,2340,2340,2340,0
|
|
20230614,210800,17196263495,2340,2340,2340,2340,0
|
|
20230614,210700,17196263495,2340,2340,2340,2340,0
|
|
20230614,210600,17196263495,2340,2340,2340,2340,0
|
|
20230614,210500,17196263495,2340,2340,2340,2340,0
|
|
20230614,210400,17196263495,2340,2340,2340,2340,0
|
|
20230614,210300,17196263495,2340,2340,2340,2340,0
|
|
20230614,210200,17196263495,2340,2340,2340,2340,0
|
|
20230614,210100,17196263495,2340,2340,2340,2340,0
|
|
20230614,210000,17196263495,2340,2340,2340,2340,0
|
|
20230614,205900,17196263495,2340,2340,2340,2340,0
|
|
20230614,205800,17196263495,2340,2340,2340,2340,0
|
|
20230614,205700,17196263495,2340,2340,2340,2340,0
|
|
20230614,205600,17196263495,2340,2340,2340,2340,0
|
|
20230614,205500,17196263495,2340,2340,2340,2340,0
|
|
20230614,205400,17196263495,2340,2340,2340,2340,0
|
|
20230614,205300,17196263495,2340,2340,2340,2340,0
|
|
20230614,205200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,205100,17196263495,2340,2340,2340,2340,0
|
|
20230614,205000,17196263495,2340,2340,2340,2340,0
|
|
20230614,204900,17196263495,2340,2340,2340,2340,0
|
|
20230614,204800,17196263495,2340,2340,2340,2340,0
|
|
20230614,204700,17196263495,2340,2340,2340,2340,0
|
|
20230614,204600,17196263495,2340,2340,2340,2340,0
|
|
20230614,204500,17196263495,2340,2340,2340,2340,0
|
|
20230614,204400,17196263495,2340,2340,2340,2340,0
|
|
20230614,204300,17196263495,2340,2340,2340,2340,0
|
|
20230614,204200,17196263495,2340,2340,2340,2340,0
|
|
20230614,204100,17196263495,2340,2340,2340,2340,0
|
|
20230614,204000,17196263495,2340,2340,2340,2340,0
|
|
20230614,203900,17196263495,2340,2340,2340,2340,0
|
|
20230614,203800,17196263495,2340,2340,2340,2340,0
|
|
20230614,203700,17196263495,2340,2340,2340,2340,0
|
|
20230614,203600,17196263495,2340,2340,2340,2340,0
|
|
20230614,203500,17196263495,2340,2340,2340,2340,0
|
|
20230614,203400,17196263495,2340,2340,2340,2340,0
|
|
20230614,203300,17196263495,2340,2340,2340,2340,0
|
|
20230614,203200,17196263495,2340,2340,2340,2340,0
|
|
20230614,203100,17196263495,2340,2340,2340,2340,0
|
|
20230614,203000,17196263495,2340,2340,2340,2340,0
|
|
20230614,202900,17196263495,2340,2340,2340,2340,0
|
|
20230614,202800,17196263495,2340,2340,2340,2340,0
|
|
20230614,202700,17196263495,2340,2340,2340,2340,0
|
|
20230614,202600,17196263495,2340,2340,2340,2340,0
|
|
20230614,202500,17196263495,2340,2340,2340,2340,0
|
|
20230614,202400,17196263495,2340,2340,2340,2340,0
|
|
20230614,202300,17196263495,2340,2340,2340,2340,0
|
|
20230614,202200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,202100,17196263495,2340,2340,2340,2340,0
|
|
20230614,202000,17196263495,2340,2340,2340,2340,0
|
|
20230614,201900,17196263495,2340,2340,2340,2340,0
|
|
20230614,201800,17196263495,2340,2340,2340,2340,0
|
|
20230614,201700,17196263495,2340,2340,2340,2340,0
|
|
20230614,201600,17196263495,2340,2340,2340,2340,0
|
|
20230614,201500,17196263495,2340,2340,2340,2340,0
|
|
20230614,201400,17196263495,2340,2340,2340,2340,0
|
|
20230614,201300,17196263495,2340,2340,2340,2340,0
|
|
20230614,201200,17196263495,2340,2340,2340,2340,0
|
|
20230614,201100,17196263495,2340,2340,2340,2340,0
|
|
20230614,201000,17196263495,2340,2340,2340,2340,0
|
|
20230614,200900,17196263495,2340,2340,2340,2340,0
|
|
20230614,200800,17196263495,2340,2340,2340,2340,0
|
|
20230614,200700,17196263495,2340,2340,2340,2340,0
|
|
20230614,200600,17196263495,2340,2340,2340,2340,0
|
|
20230614,200500,17196263495,2340,2340,2340,2340,0
|
|
20230614,200400,17196263495,2340,2340,2340,2340,0
|
|
20230614,200300,17196263495,2340,2340,2340,2340,0
|
|
20230614,200200,17196263495,2340,2340,2340,2340,0
|
|
20230614,200100,17196263495,2340,2340,2340,2340,0
|
|
20230614,200000,17196263495,2340,2340,2340,2340,0
|
|
20230614,195900,17196263495,2340,2340,2340,2340,0
|
|
20230614,195800,17196263495,2340,2340,2340,2340,0
|
|
20230614,195700,17196263495,2340,2340,2340,2340,0
|
|
20230614,195600,17196263495,2340,2340,2340,2340,0
|
|
20230614,195500,17196263495,2340,2340,2340,2340,0
|
|
20230614,195400,17196263495,2340,2340,2340,2340,0
|
|
20230614,195300,17196263495,2340,2340,2340,2340,0
|
|
20230614,195200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,195100,17196263495,2340,2340,2340,2340,0
|
|
20230614,195000,17196263495,2340,2340,2340,2340,0
|
|
20230614,194900,17196263495,2340,2340,2340,2340,0
|
|
20230614,194800,17196263495,2340,2340,2340,2340,0
|
|
20230614,194700,17196263495,2340,2340,2340,2340,0
|
|
20230614,194600,17196263495,2340,2340,2340,2340,0
|
|
20230614,194500,17196263495,2340,2340,2340,2340,0
|
|
20230614,194400,17196263495,2340,2340,2340,2340,0
|
|
20230614,194300,17196263495,2340,2340,2340,2340,0
|
|
20230614,194200,17196263495,2340,2340,2340,2340,0
|
|
20230614,194100,17196263495,2340,2340,2340,2340,0
|
|
20230614,194000,17196263495,2340,2340,2340,2340,0
|
|
20230614,193900,17196263495,2340,2340,2340,2340,0
|
|
20230614,193800,17196263495,2340,2340,2340,2340,0
|
|
20230614,193700,17196263495,2340,2340,2340,2340,0
|
|
20230614,193600,17196263495,2340,2340,2340,2340,0
|
|
20230614,193500,17196263495,2340,2340,2340,2340,0
|
|
20230614,193400,17196263495,2340,2340,2340,2340,0
|
|
20230614,193300,17196263495,2340,2340,2340,2340,0
|
|
20230614,193200,17196263495,2340,2340,2340,2340,0
|
|
20230614,193100,17196263495,2340,2340,2340,2340,0
|
|
20230614,193000,17196263495,2340,2340,2340,2340,0
|
|
20230614,192900,17196263495,2340,2340,2340,2340,0
|
|
20230614,192800,17196263495,2340,2340,2340,2340,0
|
|
20230614,192700,17196263495,2340,2340,2340,2340,0
|
|
20230614,192600,17196263495,2340,2340,2340,2340,0
|
|
20230614,192500,17196263495,2340,2340,2340,2340,0
|
|
20230614,192400,17196263495,2340,2340,2340,2340,0
|
|
20230614,192300,17196263495,2340,2340,2340,2340,0
|
|
20230614,192200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,192100,17196263495,2340,2340,2340,2340,0
|
|
20230614,192000,17196263495,2340,2340,2340,2340,0
|
|
20230614,191900,17196263495,2340,2340,2340,2340,0
|
|
20230614,191800,17196263495,2340,2340,2340,2340,0
|
|
20230614,191700,17196263495,2340,2340,2340,2340,0
|
|
20230614,191600,17196263495,2340,2340,2340,2340,0
|
|
20230614,191500,17196263495,2340,2340,2340,2340,0
|
|
20230614,191400,17196263495,2340,2340,2340,2340,0
|
|
20230614,191300,17196263495,2340,2340,2340,2340,0
|
|
20230614,191200,17196263495,2340,2340,2340,2340,0
|
|
20230614,191100,17196263495,2340,2340,2340,2340,0
|
|
20230614,191000,17196263495,2340,2340,2340,2340,0
|
|
20230614,190900,17196263495,2340,2340,2340,2340,0
|
|
20230614,190800,17196263495,2340,2340,2340,2340,0
|
|
20230614,190700,17196263495,2340,2340,2340,2340,0
|
|
20230614,190600,17196263495,2340,2340,2340,2340,0
|
|
20230614,190500,17196263495,2340,2340,2340,2340,0
|
|
20230614,190400,17196263495,2340,2340,2340,2340,0
|
|
20230614,190300,17196263495,2340,2340,2340,2340,0
|
|
20230614,190200,17196263495,2340,2340,2340,2340,0
|
|
20230614,190100,17196263495,2340,2340,2340,2340,0
|
|
20230614,190000,17196263495,2340,2340,2340,2340,0
|
|
20230614,185900,17196263495,2340,2340,2340,2340,0
|
|
20230614,185800,17196263495,2340,2340,2340,2340,0
|
|
20230614,185700,17196263495,2340,2340,2340,2340,0
|
|
20230614,185600,17196263495,2340,2340,2340,2340,0
|
|
20230614,185500,17196263495,2340,2340,2340,2340,0
|
|
20230614,185400,17196263495,2340,2340,2340,2340,0
|
|
20230614,185300,17196263495,2340,2340,2340,2340,0
|
|
20230614,185200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,185100,17196263495,2340,2340,2340,2340,0
|
|
20230614,185000,17196263495,2340,2340,2340,2340,0
|
|
20230614,184900,17196263495,2340,2340,2340,2340,0
|
|
20230614,184800,17196263495,2340,2340,2340,2340,0
|
|
20230614,184700,17196263495,2340,2340,2340,2340,0
|
|
20230614,184600,17196263495,2340,2340,2340,2340,0
|
|
20230614,184500,17196263495,2340,2340,2340,2340,0
|
|
20230614,184400,17196263495,2340,2340,2340,2340,0
|
|
20230614,184300,17196263495,2340,2340,2340,2340,0
|
|
20230614,184200,17196263495,2340,2340,2340,2340,0
|
|
20230614,184100,17196263495,2340,2340,2340,2340,0
|
|
20230614,184000,17196263495,2340,2340,2340,2340,0
|
|
20230614,183900,17196263495,2340,2340,2340,2340,0
|
|
20230614,183800,17196263495,2340,2340,2340,2340,0
|
|
20230614,183700,17196263495,2340,2340,2340,2340,0
|
|
20230614,183600,17196263495,2340,2340,2340,2340,0
|
|
20230614,183500,17196263495,2340,2340,2340,2340,0
|
|
20230614,183400,17196263495,2340,2340,2340,2340,0
|
|
20230614,183300,17196263495,2340,2340,2340,2340,0
|
|
20230614,183200,17196263495,2340,2340,2340,2340,0
|
|
20230614,183100,17196263495,2340,2340,2340,2340,0
|
|
20230614,183000,17196263495,2340,2340,2340,2340,0
|
|
20230614,182900,17196263495,2340,2340,2340,2340,0
|
|
20230614,182800,17196263495,2340,2340,2340,2340,0
|
|
20230614,182700,17196263495,2340,2340,2340,2340,0
|
|
20230614,182600,17196263495,2340,2340,2340,2340,0
|
|
20230614,182500,17196263495,2340,2340,2340,2340,0
|
|
20230614,182400,17196263495,2340,2340,2340,2340,0
|
|
20230614,182300,17196263495,2340,2340,2340,2340,0
|
|
20230614,182200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,182100,17196263495,2340,2340,2340,2340,0
|
|
20230614,182000,17196263495,2340,2340,2340,2340,0
|
|
20230614,181900,17196263495,2340,2340,2340,2340,0
|
|
20230614,181800,17196263495,2340,2340,2340,2340,0
|
|
20230614,181700,17196263495,2340,2340,2340,2340,0
|
|
20230614,181600,17196263495,2340,2340,2340,2340,0
|
|
20230614,181500,17196263495,2340,2340,2340,2340,0
|
|
20230614,181400,17196263495,2340,2340,2340,2340,0
|
|
20230614,181300,17196263495,2340,2340,2340,2340,0
|
|
20230614,181200,17196263495,2340,2340,2340,2340,0
|
|
20230614,181100,17196263495,2340,2340,2340,2340,0
|
|
20230614,181000,17196263495,2340,2340,2340,2340,0
|
|
20230614,180900,17196263495,2340,2340,2340,2340,0
|
|
20230614,180800,17196263495,2340,2340,2340,2340,0
|
|
20230614,180700,17196263495,2340,2340,2340,2340,0
|
|
20230614,180600,17196263495,2340,2340,2340,2340,0
|
|
20230614,180500,17196263495,2340,2340,2340,2340,0
|
|
20230614,180400,17196263495,2340,2340,2340,2340,0
|
|
20230614,180300,17196263495,2340,2340,2340,2340,0
|
|
20230614,180200,17196263495,2340,2340,2340,2340,0
|
|
20230614,180100,17196263495,2340,2340,2340,2340,0
|
|
20230614,180000,17196263495,2340,2340,2340,2340,0
|
|
20230614,175900,17196263495,2340,2340,2340,2340,0
|
|
20230614,175800,17196263495,2340,2340,2340,2340,0
|
|
20230614,175700,17196263495,2340,2340,2340,2340,0
|
|
20230614,175600,17196263495,2340,2340,2340,2340,0
|
|
20230614,175500,17196263495,2340,2340,2340,2340,0
|
|
20230614,175400,17196263495,2340,2340,2340,2340,0
|
|
20230614,175300,17196263495,2340,2340,2340,2340,0
|
|
20230614,175200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,175100,17196263495,2340,2340,2340,2340,0
|
|
20230614,175000,17196263495,2340,2340,2340,2340,0
|
|
20230614,174900,17196263495,2340,2340,2340,2340,0
|
|
20230614,174800,17196263495,2340,2340,2340,2340,0
|
|
20230614,174700,17196263495,2340,2340,2340,2340,0
|
|
20230614,174600,17196263495,2340,2340,2340,2340,0
|
|
20230614,174500,17196263495,2340,2340,2340,2340,0
|
|
20230614,174400,17196263495,2340,2340,2340,2340,0
|
|
20230614,174300,17196263495,2340,2340,2340,2340,0
|
|
20230614,174200,17196263495,2340,2340,2340,2340,0
|
|
20230614,174100,17196263495,2340,2340,2340,2340,0
|
|
20230614,174000,17196263495,2340,2340,2340,2340,0
|
|
20230614,173900,17196263495,2340,2340,2340,2340,0
|
|
20230614,173800,17196263495,2340,2340,2340,2340,0
|
|
20230614,173700,17196263495,2340,2340,2340,2340,0
|
|
20230614,173600,17196263495,2340,2340,2340,2340,0
|
|
20230614,173500,17196263495,2340,2340,2340,2340,0
|
|
20230614,173400,17196263495,2340,2340,2340,2340,0
|
|
20230614,173300,17196263495,2340,2340,2340,2340,0
|
|
20230614,173200,17196263495,2340,2340,2340,2340,0
|
|
20230614,173100,17196263495,2340,2340,2340,2340,0
|
|
20230614,173000,17196263495,2340,2340,2340,2340,0
|
|
20230614,172900,17196263495,2340,2340,2340,2340,0
|
|
20230614,172800,17196263495,2340,2340,2340,2340,0
|
|
20230614,172700,17196263495,2340,2340,2340,2340,0
|
|
20230614,172600,17196263495,2340,2340,2340,2340,0
|
|
20230614,172500,17196263495,2340,2340,2340,2340,0
|
|
20230614,172400,17196263495,2340,2340,2340,2340,0
|
|
20230614,172300,17196263495,2340,2340,2340,2340,0
|
|
20230614,172200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,172100,17196263495,2340,2340,2340,2340,0
|
|
20230614,172000,17196263495,2340,2340,2340,2340,0
|
|
20230614,171900,17196263495,2340,2340,2340,2340,0
|
|
20230614,171800,17196263495,2340,2340,2340,2340,0
|
|
20230614,171700,17196263495,2340,2340,2340,2340,0
|
|
20230614,171600,17196263495,2340,2340,2340,2340,0
|
|
20230614,171500,17196263495,2340,2340,2340,2340,0
|
|
20230614,171400,17196263495,2340,2340,2340,2340,0
|
|
20230614,171300,17196263495,2340,2340,2340,2340,0
|
|
20230614,171200,17196263495,2340,2340,2340,2340,0
|
|
20230614,171100,17196263495,2340,2340,2340,2340,0
|
|
20230614,171000,17196263495,2340,2340,2340,2340,0
|
|
20230614,170900,17196263495,2340,2340,2340,2340,0
|
|
20230614,170800,17196263495,2340,2340,2340,2340,0
|
|
20230614,170700,17196263495,2340,2340,2340,2340,0
|
|
20230614,170600,17196263495,2340,2340,2340,2340,0
|
|
20230614,170500,17196263495,2340,2340,2340,2340,0
|
|
20230614,170400,17196263495,2340,2340,2340,2340,0
|
|
20230614,170300,17196263495,2340,2340,2340,2340,0
|
|
20230614,170200,17196263495,2340,2340,2340,2340,0
|
|
20230614,170100,17196263495,2340,2340,2340,2340,0
|
|
20230614,170000,17196263495,2340,2340,2340,2340,0
|
|
20230614,165900,17196263495,2340,2340,2340,2340,0
|
|
20230614,165800,17196263495,2340,2340,2340,2340,0
|
|
20230614,165700,17196263495,2340,2340,2340,2340,0
|
|
20230614,165600,17196263495,2340,2340,2340,2340,0
|
|
20230614,165500,17196263495,2340,2340,2340,2340,0
|
|
20230614,165400,17196263495,2340,2340,2340,2340,0
|
|
20230614,165300,17196263495,2340,2340,2340,2340,0
|
|
20230614,165200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,165100,17196263495,2340,2340,2340,2340,0
|
|
20230614,165000,17196263495,2340,2340,2340,2340,0
|
|
20230614,164900,17196263495,2340,2340,2340,2340,0
|
|
20230614,164800,17196263495,2340,2340,2340,2340,0
|
|
20230614,164700,17196263495,2340,2340,2340,2340,0
|
|
20230614,164600,17196263495,2340,2340,2340,2340,0
|
|
20230614,164500,17196263495,2340,2340,2340,2340,0
|
|
20230614,164400,17196263495,2340,2340,2340,2340,0
|
|
20230614,164300,17196263495,2340,2340,2340,2340,0
|
|
20230614,164200,17196263495,2340,2340,2340,2340,0
|
|
20230614,164100,17196263495,2340,2340,2340,2340,0
|
|
20230614,164000,17196263495,2340,2340,2340,2340,0
|
|
20230614,163900,17196263495,2340,2340,2340,2340,0
|
|
20230614,163800,17196263495,2340,2340,2340,2340,0
|
|
20230614,163700,17196263495,2340,2340,2340,2340,0
|
|
20230614,163600,17196263495,2340,2340,2340,2340,0
|
|
20230614,163500,17196263495,2340,2340,2340,2340,0
|
|
20230614,163400,17196263495,2340,2340,2340,2340,0
|
|
20230614,163300,17196263495,2340,2340,2340,2340,0
|
|
20230614,163200,17196263495,2340,2340,2340,2340,0
|
|
20230614,163100,17196263495,2340,2340,2340,2340,0
|
|
20230614,163000,17196263495,2340,2340,2340,2340,0
|
|
20230614,162900,17196263495,2340,2340,2340,2340,0
|
|
20230614,162800,17196263495,2340,2340,2340,2340,0
|
|
20230614,162700,17196263495,2340,2340,2340,2340,0
|
|
20230614,162600,17196263495,2340,2340,2340,2340,0
|
|
20230614,162500,17196263495,2340,2340,2340,2340,0
|
|
20230614,162400,17196263495,2340,2340,2340,2340,0
|
|
20230614,162300,17196263495,2340,2340,2340,2340,0
|
|
20230614,162200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,162100,17196263495,2340,2340,2340,2340,0
|
|
20230614,162000,17196263495,2340,2340,2340,2340,0
|
|
20230614,161900,17196263495,2340,2340,2340,2340,0
|
|
20230614,161800,17196263495,2340,2340,2340,2340,0
|
|
20230614,161700,17196263495,2340,2340,2340,2340,0
|
|
20230614,161600,17196263495,2340,2340,2340,2340,0
|
|
20230614,161500,17196263495,2340,2340,2340,2340,0
|
|
20230614,161400,17196263495,2340,2340,2340,2340,0
|
|
20230614,161300,17196263495,2340,2340,2340,2340,0
|
|
20230614,161200,17196263495,2340,2340,2340,2340,0
|
|
20230614,161100,17196263495,2340,2340,2340,2340,0
|
|
20230614,161000,17196263495,2340,2340,2340,2340,0
|
|
20230614,160900,17196263495,2340,2340,2340,2340,0
|
|
20230614,160800,17196263495,2340,2340,2340,2340,0
|
|
20230614,160700,17196263495,2340,2340,2340,2340,0
|
|
20230614,160600,17196263495,2340,2340,2340,2340,0
|
|
20230614,160500,17196263495,2340,2340,2340,2340,0
|
|
20230614,160400,17196263495,2340,2340,2340,2340,0
|
|
20230614,160300,17196263495,2340,2340,2340,2340,0
|
|
20230614,160200,17196263495,2340,2340,2340,2340,0
|
|
20230614,160100,17196263495,2340,2340,2340,2340,0
|
|
20230614,160000,17196263495,2340,2340,2340,2340,0
|
|
20230614,155900,17196263495,2340,2340,2340,2340,0
|
|
20230614,155800,17196263495,2340,2340,2340,2340,0
|
|
20230614,155700,17196263495,2340,2340,2340,2340,0
|
|
20230614,155600,17196263495,2340,2340,2340,2340,0
|
|
20230614,155500,17196263495,2340,2340,2340,2340,0
|
|
20230614,155400,17196263495,2340,2340,2340,2340,0
|
|
20230614,155300,17196263495,2340,2340,2340,2340,0
|
|
20230614,155200,17196263495,2340,2340,2340,2340,251457
|
|
20230614,155100,17196263495,2340,2340,2340,2340,0
|
|
20230614,155000,17196263495,2340,2340,2340,2340,0
|
|
20230614,154900,17196263495,2340,2340,2340,2340,0
|
|
20230614,154800,17196263495,2340,2340,2340,2340,0
|
|
20230614,154700,17196263495,2340,2340,2340,2340,0
|
|
20230614,154600,17196263495,2340,2340,2340,2340,0
|
|
20230614,154500,17196263495,2340,2340,2340,2340,0
|
|
20230614,154400,17196263495,2340,2340,2340,2340,0
|
|
20230614,154300,17196263495,2340,2340,2340,2340,0
|
|
20230614,154200,17196263495,2340,2340,2340,2340,0
|
|
20230614,154100,17196263495,2340,2340,2340,2340,0
|
|
20230614,154000,17196263495,2340,2340,2340,2340,0
|
|
20230614,153900,17196263495,2340,2340,2340,2340,0
|
|
20230614,153800,17196263495,2340,2340,2340,2340,0
|
|
20230614,153700,17196263495,2340,2340,2340,2340,0
|
|
20230614,153600,17196263495,2340,2340,2340,2340,0
|
|
20230614,153500,17196263495,2340,2340,2340,2340,0
|
|
20230614,153400,17196263495,2340,2340,2340,2340,0
|
|
20230614,153300,17196263495,2340,2340,2340,2340,0
|
|
20230614,153200,17196263495,2340,2340,2340,2340,0
|
|
20230614,153100,17196263495,2340,2340,2340,2340,0
|
|
20230614,153000,17196263495,2340,2340,2340,2340,251457
|
|
20230614,152900,16607854115,2340,2340,2340,2340,0
|
|
20230614,152800,16607854115,2340,2340,2340,2340,0
|
|
20230614,152700,16607854115,2340,2340,2340,2340,0
|
|
20230614,152600,16607854115,2340,2340,2340,2340,0
|
|
20230614,152500,16607854115,2340,2340,2340,2340,0
|
|
20230614,152400,16607854115,2340,2340,2340,2340,0
|
|
20230614,152300,16607854115,2340,2340,2340,2340,0
|
|
20230614,152200,16607854115,2340,2340,2340,2340,0
|
|
20230614,152100,16607854115,2340,2340,2340,2340,0
|
|
20230614,152000,16607854115,2340,2340,2340,2340,0
|
|
20230614,151900,16607854115,2340,2345,2345,2335,79167
|
|
20230614,151800,16422609215,2345,2335,2345,2335,54395
|
|
20230614,151700,16295364505,2335,2340,2345,2335,50953
|
|
20230614,151600,16176190965,2340,2340,2345,2335,212822
|
|
20230614,151500,15678009125,2340,2320,2340,2320,218798
|
|
20230614,151400,15168330440,2320,2315,2325,2315,45915
|
|
20230614,151300,15061815510,2315,2315,2320,2315,28297
|
|
20230614,151200,14996279960,2320,2325,2325,2315,51405
|
|
20230614,151100,14877093095,2325,2325,2325,2320,5284
|
|
20230614,151000,14864810905,2325,2325,2325,2320,39980
|
|
20230614,150900,14771914475,2320,2320,2325,2320,32702
|
|
20230614,150800,14695966845,2325,2320,2325,2315,22930
|
|
20230614,150700,14642763930,2320,2325,2325,2315,32345
|
|
20230614,150600,14567688025,2320,2330,2330,2320,49790
|
|
20230614,150500,14451911065,2330,2325,2330,2320,68337
|
|
20230614,150400,14292899695,2325,2320,2325,2315,91434
|
|
20230614,150300,14080647720,2320,2315,2320,2310,42748
|
|
20230614,150200,13981717180,2315,2305,2315,2305,34845
|
|
20230614,150100,13901286295,2310,2305,2310,2305,39659
|
|
20230614,150000,13809841750,2305,2300,2305,2295,60241
|
|
20230614,145900,13671283875,2300,2300,2300,2295,2442
|
|
20230614,145800,13665678670,2300,2300,2300,2295,3010
|
|
20230614,145700,13658759115,2300,2300,2300,2295,5471
|
|
20230614,145600,13646191815,2295,2295,2300,2295,9334
|
|
20230614,145500,13624755285,2295,2300,2300,2290,11111
|
|
20230614,145400,13599254550,2300,2300,2300,2295,19202
|
|
20230614,145300,13555177770,2300,2300,2300,2295,2004
|
|
20230614,145200,13550571175,2295,2290,2295,2285,25777
|
|
20230614,145100,13491475625,2290,2285,2290,2285,19303
|
|
20230614,145000,13447367965,2290,2285,2290,2285,5116
|
|
20230614,144900,13435675120,2290,2285,2290,2285,560
|
|
20230614,144800,13434394895,2290,2285,2295,2285,7015
|
|
20230614,144700,13418348845,2285,2290,2295,2280,13010
|
|
20230614,144600,13388565480,2290,2285,2290,2280,2478
|
|
20230614,144500,13382913550,2285,2280,2285,2280,8247
|
|
20230614,144400,13364080820,2280,2280,2285,2280,1508
|
|
20230614,144300,13360641310,2280,2290,2290,2280,31163
|
|
20230614,144200,13289549410,2290,2290,2295,2290,605
|
|
20230614,144100,13288163910,2290,2295,2295,2285,44610
|
|
20230614,144000,13186062815,2290,2290,2295,2290,1502
|
|
20230614,143900,13182621085,2295,2295,2300,2295,7747
|
|
20230614,143800,13164839220,2295,2295,2300,2295,17996
|
|
20230614,143700,13123538395,2295,2295,2295,2290,6774
|
|
20230614,143600,13108005550,2295,2295,2300,2290,8595
|
|
20230614,143500,13088284925,2295,2290,2295,2290,10536
|
|
20230614,143400,13064110185,2290,2295,2300,2290,19889
|
|
20230614,143300,13018533675,2300,2300,2300,2295,4730
|
|
20230614,143200,13007673755,2300,2295,2300,2295,4771
|
|
20230614,143100,12996710990,2295,2300,2300,2295,21150
|
|
20230614,143000,12948168470,2300,2295,2300,2295,8281
|
|
20230614,142900,12929137190,2295,2295,2300,2290,13532
|
|
20230614,142800,12898080785,2295,2300,2300,2295,10163
|
|
20230614,142700,12874750395,2300,2305,2305,2295,5565
|
|
20230614,142600,12861961530,2300,2305,2305,2295,10262
|
|
20230614,142500,12838334950,2305,2290,2305,2290,74861
|
|
20230614,142400,12666141465,2290,2285,2290,2285,4462
|
|
20230614,142300,12655941900,2285,2285,2290,2280,8927
|
|
20230614,142200,12635543550,2280,2290,2290,2280,8034
|
|
20230614,142100,12617205485,2290,2290,2295,2285,16227
|
|
20230614,142000,12580096525,2290,2285,2290,2285,4395
|
|
20230614,141900,12570048160,2285,2290,2295,2285,16997
|
|
20230614,141800,12531064980,2290,2295,2295,2285,5973
|
|
20230614,141700,12517385485,2295,2295,2295,2290,3324
|
|
20230614,141600,12509763640,2295,2295,2295,2290,4713
|
|
20230614,141500,12498951115,2290,2295,2295,2290,2270
|
|
20230614,141400,12493752510,2290,2290,2300,2290,6201
|
|
20230614,141300,12479524060,2290,2290,2295,2290,6319
|
|
20230614,141200,12465040820,2290,2295,2295,2290,12958
|
|
20230614,141100,12435340835,2290,2290,2295,2290,9812
|
|
20230614,141000,12412860990,2295,2295,2300,2290,12889
|
|
20230614,140900,12383285810,2300,2300,2300,2295,3597
|
|
20230614,140800,12375024185,2300,2305,2305,2300,17320
|
|
20230614,140700,12335169030,2305,2300,2305,2300,23634
|
|
20230614,140600,12280803005,2305,2295,2305,2290,45029
|
|
20230614,140500,12177308040,2295,2290,2295,2290,5539
|
|
20230614,140400,12164604530,2295,2290,2295,2290,7227
|
|
20230614,140300,12148024410,2290,2290,2300,2290,23937
|
|
20230614,140200,12093146490,2290,2295,2295,2290,12131
|
|
20230614,140100,12065363510,2295,2290,2295,2290,5699
|
|
20230614,140000,12052301740,2295,2290,2295,2290,10800
|
|
20230614,135900,12027560770,2290,2295,2295,2290,5856
|
|
20230614,135800,12014150110,2295,2300,2300,2295,9048
|
|
20230614,135700,11993380405,2295,2295,2300,2290,17495
|
|
20230614,135600,11953224130,2300,2300,2305,2295,40989
|
|
20230614,135500,11858994565,2300,2300,2305,2295,18045
|
|
20230614,135400,11817475175,2300,2295,2300,2290,10816
|
|
20230614,135300,11792644225,2295,2290,2300,2285,62292
|
|
20230614,135200,11649774110,2290,2285,2290,2285,11021
|
|
20230614,135100,11624557975,2285,2285,2285,2280,5225
|
|
20230614,135000,11612627600,2280,2285,2290,2280,7851
|
|
20230614,134900,11594686470,2285,2280,2290,2275,25170
|
|
20230614,134800,11537213930,2280,2280,2285,2275,11307
|
|
20230614,134700,11511438340,2280,2275,2280,2270,9985
|
|
20230614,134600,11488717475,2275,2270,2275,2270,7816
|
|
20230614,134500,11470969440,2270,2280,2280,2270,2366
|
|
20230614,134400,11465585175,2280,2280,2285,2280,5416
|
|
20230614,134300,11453235660,2280,2290,2290,2280,8715
|
|
20230614,134200,11433310415,2290,2290,2290,2275,3932
|
|
20230614,134100,11424320110,2290,2285,2290,2280,11481
|
|
20230614,134000,11398077060,2280,2280,2285,2275,14893
|
|
20230614,133900,11364106150,2280,2280,2280,2270,6359
|
|
20230614,133800,11349646870,2280,2275,2280,2275,3192
|
|
20230614,133700,11342384350,2275,2275,2280,2270,7580
|
|
20230614,133600,11325139850,2275,2265,2275,2265,17409
|
|
20230614,133500,11285615430,2265,2265,2270,2265,2681
|
|
20230614,133400,11279529690,2270,2265,2270,2265,3249
|
|
20230614,133300,11272166260,2270,2270,2270,2265,7384
|
|
20230614,133200,11255438225,2265,2270,2270,2265,11321
|
|
20230614,133100,11229781410,2270,2270,2270,2260,13675
|
|
20230614,133000,11198809685,2270,2270,2270,2265,11460
|
|
20230614,132900,11172843340,2270,2265,2275,2265,17211
|
|
20230614,132800,11133821950,2265,2270,2275,2265,76493
|
|
20230614,132700,10960232200,2275,2270,2275,2270,14475
|
|
20230614,132600,10927353335,2270,2275,2280,2270,47112
|
|
20230614,132500,10820245220,2280,2280,2280,2275,19943
|
|
20230614,132400,10774785620,2280,2280,2285,2275,61553
|
|
20230614,132300,10634666270,2285,2285,2295,2280,44455
|
|
20230614,132200,10533170565,2290,2290,2295,2285,31862
|
|
20230614,132100,10460202460,2290,2295,2305,2290,50569
|
|
20230614,132000,10344073225,2290,2310,2310,2290,108755
|
|
20230614,131900,10094014890,2310,2305,2315,2305,55013
|
|
20230614,131800,9967032425,2305,2315,2315,2300,78290
|
|
20230614,131700,9786654930,2310,2320,2325,2305,81926
|
|
20230614,131600,9597279425,2320,2335,2340,2315,233206
|
|
20230614,131500,9053295030,2335,2320,2340,2320,169112
|
|
20230614,131400,8658929915,2325,2325,2330,2320,115909
|
|
20230614,131300,8389154165,2330,2310,2330,2305,159628
|
|
20230614,131200,8018960875,2305,2310,2310,2300,48074
|
|
20230614,131100,7908099255,2305,2310,2315,2305,38701
|
|
20230614,131000,7818729225,2315,2310,2315,2310,47048
|
|
20230614,130900,7709832990,2310,2300,2315,2300,59032
|
|
20230614,130800,7573513050,2305,2300,2310,2300,52844
|
|
20230614,130700,7451723785,2305,2310,2310,2300,39841
|
|
20230614,130600,7359870650,2305,2310,2315,2300,79782
|
|
20230614,130500,7175496245,2310,2295,2310,2295,74021
|
|
20230614,130400,7004950090,2295,2295,2305,2295,44303
|
|
20230614,130300,6903065525,2300,2295,2300,2295,24654
|
|
20230614,130200,6846423380,2300,2295,2300,2295,26442
|
|
20230614,130100,6785721235,2290,2295,2295,2285,42614
|
|
20230614,130000,6688184870,2295,2300,2305,2290,51774
|
|
20230614,125900,6569408770,2305,2305,2310,2295,70012
|
|
20230614,125800,6408085490,2310,2300,2315,2295,182490
|
|
20230614,125700,5987152665,2300,2295,2300,2290,85794
|
|
20230614,125600,5790124255,2290,2285,2295,2280,100705
|
|
20230614,125500,5559808150,2280,2285,2285,2275,7220
|
|
20230614,125400,5543341935,2285,2275,2285,2275,37879
|
|
20230614,125300,5457005415,2275,2280,2280,2275,9002
|
|
20230614,125200,5436509480,2275,2280,2285,2275,12038
|
|
20230614,125100,5409059530,2280,2280,2280,2270,61907
|
|
20230614,125000,5268117285,2280,2280,2280,2270,23368
|
|
20230614,124900,5214944955,2280,2280,2280,2275,20838
|
|
20230614,124800,5167454360,2280,2280,2285,2275,55757
|
|
20230614,124700,5040392715,2280,2275,2285,2270,95925
|
|
20230614,124600,4821536345,2275,2275,2275,2270,31289
|
|
20230614,124500,4750405210,2270,2285,2285,2270,96005
|
|
20230614,124400,4532121710,2280,2265,2280,2265,51177
|
|
20230614,124300,4415617400,2265,2260,2270,2255,22801
|
|
20230614,124200,4363959465,2260,2280,2280,2260,33633
|
|
20230614,124100,4287570260,2280,2275,2280,2270,70662
|
|
20230614,124000,4126742695,2275,2260,2275,2260,55616
|
|
20230614,123900,4000611020,2260,2265,2265,2260,15690
|
|
20230614,123800,3965149715,2260,2255,2265,2255,58421
|
|
20230614,123700,3833275535,2250,2240,2255,2240,19126
|
|
20230614,123600,3790269965,2240,2245,2245,2240,2156
|
|
20230614,123500,3785431750,2245,2245,2245,2245,1735
|
|
20230614,123400,3781536675,2245,2240,2250,2240,1817
|
|
20230614,123300,3777462505,2240,2245,2245,2240,9187
|
|
20230614,123200,3756852355,2250,2240,2250,2240,16080
|
|
20230614,123100,3720757245,2240,2240,2245,2240,3390
|
|
20230614,123000,3713161210,2245,2240,2245,2240,2047
|
|
20230614,122900,3708575925,2245,2240,2245,2240,14669
|
|
20230614,122800,3675715855,2240,2240,2240,2240,881
|
|
20230614,122700,3673742415,2240,2235,2240,2235,7423
|
|
20230614,122600,3657127870,2235,2235,2235,2235,120
|
|
20230614,122500,3656859670,2235,2235,2235,2235,6778
|
|
20230614,122400,3641710840,2240,2235,2240,2235,2841
|
|
20230614,122300,3635360320,2235,2235,2240,2235,685
|
|
20230614,122200,3633827120,2235,2235,2235,2235,0
|
|
20230614,122100,3633827120,2235,2235,2235,2235,0
|
|
20230614,122000,3633827120,2235,2235,2235,2235,4150
|
|
20230614,121900,3624551870,2235,2240,2240,2235,35
|
|
20230614,121800,3624473595,2240,2240,2240,2240,584
|
|
20230614,121700,3623165435,2240,2240,2240,2240,1510
|
|
20230614,121600,3619783035,2245,2240,2245,2240,1041
|
|
20230614,121500,3617450730,2235,2235,2235,2235,0
|
|
20230614,121400,3617450730,2235,2235,2235,2235,270
|
|
20230614,121300,3616847280,2240,2240,2240,2235,689
|
|
20230614,121200,3615305925,2235,2240,2240,2235,522
|
|
20230614,121100,3614136650,2240,2240,2240,2235,327
|
|
20230614,121000,3613404175,2240,2240,2240,2240,1553
|
|
20230614,120900,3609925455,2240,2235,2240,2235,4376
|
|
20230614,120800,3600140450,2235,2240,2240,2235,3007
|
|
20230614,120700,3593404825,2240,2240,2240,2240,4576
|
|
20230614,120600,3583154585,2240,2240,2240,2235,6482
|
|
20230614,120500,3568635055,2240,2235,2240,2235,689
|
|
20230614,120400,3567092695,2240,2235,2240,2235,458
|
|
20230614,120300,3566068875,2240,2240,2240,2240,196
|
|
20230614,120200,3565629835,2235,2235,2235,2235,340
|
|
20230614,120100,3564869935,2235,2235,2235,2235,362
|
|
20230614,120000,3564060865,2235,2235,2235,2235,477
|
|
20230614,115900,3562994770,2235,2240,2240,2235,472
|
|
20230614,115800,3561937620,2240,2240,2240,2240,269
|
|
20230614,115700,3561335060,2240,2240,2240,2235,468
|
|
20230614,115600,3560287940,2240,2235,2240,2235,4675
|
|
20230614,115500,3549826620,2235,2235,2240,2235,438
|
|
20230614,115400,3548847500,2235,2235,2240,2235,2695
|
|
20230614,115300,3542824140,2235,2235,2240,2235,1209
|
|
20230614,115200,3540121795,2235,2235,2235,2235,0
|
|
20230614,115100,3540121795,2235,2235,2235,2235,9848
|
|
20230614,115000,3518111515,2235,2235,2235,2235,2997
|
|
20230614,114900,3511413220,2235,2235,2235,2235,2934
|
|
20230614,114800,3504855730,2235,2240,2240,2235,2190
|
|
20230614,114700,3499952205,2240,2240,2240,2240,650
|
|
20230614,114600,3498496205,2240,2240,2245,2240,1027
|
|
20230614,114500,3496195720,2240,2240,2240,2235,8166
|
|
20230614,114400,3477903905,2240,2240,2245,2240,1599
|
|
20230614,114300,3474322140,2240,2240,2240,2240,6202
|
|
20230614,114200,3460429660,2240,2235,2240,2235,2044
|
|
20230614,114100,3455861310,2235,2235,2240,2235,2175
|
|
20230614,114000,3451000160,2235,2240,2240,2235,285
|
|
20230614,113900,3450363070,2235,2235,2235,2235,500
|
|
20230614,113800,3449245570,2235,2240,2240,2235,776
|
|
20230614,113700,3447508700,2240,2240,2240,2235,3646
|
|
20230614,113600,3439352700,2235,2235,2235,2235,995
|
|
20230614,113500,3437128875,2235,2240,2240,2235,2177
|
|
20230614,113400,3432260380,2240,2240,2240,2240,101
|
|
20230614,113300,3432034140,2240,2240,2240,2240,606
|
|
20230614,113200,3430676700,2235,2240,2240,2235,395
|
|
20230614,113100,3429793400,2240,2240,2240,2240,132
|
|
20230614,113000,3429497720,2240,2240,2240,2240,1207
|
|
20230614,112900,3426794040,2245,2245,2245,2240,1508
|
|
20230614,112800,3423415350,2245,2240,2245,2240,782
|
|
20230614,112700,3421661260,2245,2240,2245,2240,1288
|
|
20230614,112600,3418773445,2245,2240,2245,2240,524
|
|
20230614,112500,3417599670,2240,2240,2240,2240,1948
|
|
20230614,112400,3413236150,2240,2240,2240,2240,650
|
|
20230614,112300,3411780150,2240,2240,2240,2240,5089
|
|
20230614,112200,3400380790,2240,2245,2245,2240,1808
|
|
20230614,112100,3396330865,2245,2240,2245,2240,3647
|
|
20230614,112000,3388161080,2240,2240,2240,2240,5001
|
|
20230614,111900,3376958840,2240,2245,2245,2240,301
|
|
20230614,111800,3376284595,2245,2245,2245,2240,2284
|
|
20230614,111700,3371164565,2245,2240,2245,2240,1029
|
|
20230614,111600,3368854470,2245,2240,2245,2240,3331
|
|
20230614,111500,3361392940,2240,2240,2240,2240,1314
|
|
20230614,111400,3358449580,2240,2235,2240,2235,6378
|
|
20230614,111300,3344163380,2235,2235,2235,2235,703
|
|
20230614,111200,3342592175,2235,2235,2235,2235,10221
|
|
20230614,111100,3319748240,2235,2230,2235,2225,8760
|
|
20230614,111000,3300213730,2230,2230,2230,2230,2055
|
|
20230614,110900,3295631080,2230,2230,2235,2230,5654
|
|
20230614,110800,3283022395,2230,2235,2235,2230,7286
|
|
20230614,110700,3266774605,2235,2230,2235,2230,62
|
|
20230614,110600,3266636340,2230,2235,2235,2230,478
|
|
20230614,110500,3265568025,2235,2235,2235,2235,6528
|
|
20230614,110400,3250977945,2235,2235,2235,2235,2684
|
|
20230614,110300,3244979205,2235,2230,2235,2230,1352
|
|
20230614,110200,3241959030,2235,2230,2235,2230,1024
|
|
20230614,110100,3239674305,2230,2230,2230,2230,186
|
|
20230614,110000,3239259525,2230,2235,2235,2230,469
|
|
20230614,105900,3238212905,2230,2230,2230,2230,1000
|
|
20230614,105800,3235982905,2235,2230,2235,2230,2150
|
|
20230614,105700,3231188400,2230,2230,2230,2230,1433
|
|
20230614,105600,3227992810,2230,2235,2235,2230,504
|
|
20230614,105500,3226866380,2235,2230,2235,2230,640
|
|
20230614,105400,3225438430,2230,2230,2230,2225,3078
|
|
20230614,105300,3218579405,2225,2230,2235,2225,3505
|
|
20230614,105200,3210773185,2235,2230,2235,2230,252
|
|
20230614,105100,3210209970,2230,2235,2235,2230,132
|
|
20230614,105000,3209915095,2235,2230,2235,2225,30012
|
|
20230614,104900,3143116490,2235,2235,2235,2235,1002
|
|
20230614,104800,3140877020,2230,2230,2235,2230,690
|
|
20230614,104700,3139338270,2230,2235,2235,2230,97
|
|
20230614,104600,3139121920,2230,2230,2230,2230,601
|
|
20230614,104500,3137781690,2225,2235,2235,2225,6537
|
|
20230614,104400,3123202940,2240,2235,2240,2235,9352
|
|
20230614,104300,3102300715,2230,2230,2230,2225,8973
|
|
20230614,104200,3082290975,2230,2230,2230,2230,21055
|
|
20230614,104100,3035338325,2225,2225,2230,2225,8720
|
|
20230614,104000,3015926685,2225,2230,2230,2225,45678
|
|
20230614,103900,2914262000,2230,2230,2235,2230,11462
|
|
20230614,103800,2888681515,2230,2235,2235,2230,2217
|
|
20230614,103700,2883735020,2235,2240,2240,2230,6901
|
|
20230614,103600,2868312185,2240,2235,2240,2235,2106
|
|
20230614,103500,2863601750,2240,2235,2240,2235,652
|
|
20230614,103400,2862143320,2240,2230,2240,2230,5807
|
|
20230614,103300,2849164695,2230,2235,2235,2230,30184
|
|
20230614,103200,2781854370,2235,2235,2235,2235,8491
|
|
20230614,103100,2762876985,2240,2235,2240,2235,12686
|
|
20230614,103000,2734523770,2235,2240,2240,2235,757
|
|
20230614,102900,2732830095,2240,2240,2240,2235,1126
|
|
20230614,102800,2730310615,2240,2240,2245,2235,10748
|
|
20230614,102700,2706284090,2235,2240,2245,2235,15549
|
|
20230614,102600,2671455840,2245,2245,2245,2245,3001
|
|
20230614,102500,2664718595,2250,2250,2250,2250,1206
|
|
20230614,102400,2662005095,2250,2250,2250,2250,607
|
|
20230614,102300,2660639345,2250,2250,2250,2240,583
|
|
20230614,102200,2659332595,2250,2250,2250,2250,600
|
|
20230614,102100,2657982595,2250,2240,2250,2240,3894
|
|
20230614,102000,2649239620,2240,2240,2240,2235,1199
|
|
20230614,101900,2646555535,2240,2240,2240,2235,5557
|
|
20230614,101800,2634121320,2240,2240,2240,2240,5311
|
|
20230614,101700,2622224680,2240,2240,2240,2240,3974
|
|
20230614,101600,2613322920,2240,2245,2245,2240,2766
|
|
20230614,101500,2607123555,2245,2245,2250,2245,1250
|
|
20230614,101400,2604317055,2240,2245,2250,2240,1442
|
|
20230614,101300,2601080015,2245,2245,2245,2245,569
|
|
20230614,101200,2599802610,2250,2250,2250,2245,1626
|
|
20230614,101100,2596144115,2250,2245,2250,2240,1238
|
|
20230614,101000,2593365740,2245,2245,2245,2240,4501
|
|
20230614,100900,2583274575,2245,2250,2250,2245,16854
|
|
20230614,100800,2545391325,2250,2250,2255,2250,2802
|
|
20230614,100700,2539086820,2250,2255,2255,2250,1038
|
|
20230614,100600,2536747125,2255,2250,2255,2250,3444
|
|
20230614,100500,2528997725,2250,2250,2250,2250,806
|
|
20230614,100400,2527184225,2250,2250,2260,2250,1908
|
|
20230614,100300,2522883450,2250,2260,2260,2250,6918
|
|
20230614,100200,2507281930,2260,2255,2260,2255,1971
|
|
20230614,100100,2502835305,2255,2255,2260,2255,13976
|
|
20230614,100000,2471299345,2260,2255,2260,2255,15593
|
|
20230614,095900,2436115625,2255,2250,2255,2250,3433
|
|
20230614,095800,2428387495,2250,2250,2255,2250,9024
|
|
20230614,095700,2408082495,2255,2255,2255,2250,9386
|
|
20230614,095600,2386927650,2255,2255,2255,2250,3716
|
|
20230614,095500,2378548095,2255,2255,2255,2250,7888
|
|
20230614,095400,2360763605,2255,2255,2255,2255,4784
|
|
20230614,095300,2349975685,2255,2245,2260,2245,32885
|
|
20230614,095200,2275904230,2245,2250,2250,2245,3254
|
|
20230614,095100,2268592010,2250,2255,2255,2245,21903
|
|
20230614,095000,2219244595,2255,2250,2255,2250,26964
|
|
20230614,094900,2158561715,2250,2235,2250,2230,48188
|
|
20230614,094800,2050671885,2235,2230,2240,2230,1462
|
|
20230614,094700,2047403515,2235,2235,2240,2235,1319
|
|
20230614,094600,2044455145,2235,2235,2240,2235,8286
|
|
20230614,094500,2025925840,2240,2235,2240,2235,2665
|
|
20230614,094400,2019969305,2235,2240,2240,2230,2758
|
|
20230614,094300,2013803155,2240,2235,2240,2230,10204
|
|
20230614,094200,1990998185,2235,2235,2235,2230,7347
|
|
20230614,094100,1974612095,2235,2230,2235,2225,8017
|
|
20230614,094000,1956728885,2230,2230,2230,2225,11575
|
|
20230614,093900,1930945565,2230,2230,2235,2230,8276
|
|
20230614,093800,1912490075,2230,2230,2230,2230,3190
|
|
20230614,093700,1905376375,2225,2225,2230,2225,22611
|
|
20230614,093600,1855056570,2225,2225,2230,2215,11659
|
|
20230614,093500,1829169765,2220,2235,2235,2220,37444
|
|
20230614,093400,1745840605,2235,2230,2235,2230,2810
|
|
20230614,093300,1739566980,2230,2235,2235,2230,17514
|
|
20230614,093200,1700509700,2235,2235,2235,2230,27099
|
|
20230614,093100,1640069585,2230,2235,2240,2230,18391
|
|
20230614,093000,1598983690,2235,2240,2240,2235,32467
|
|
20230614,092900,1526367180,2240,2240,2240,2240,17122
|
|
20230614,092800,1488013900,2240,2240,2245,2240,8892
|
|
20230614,092700,1468095555,2240,2245,2245,2240,2591
|
|
20230614,092600,1462281260,2240,2245,2250,2240,8195
|
|
20230614,092500,1443902440,2250,2250,2250,2245,11852
|
|
20230614,092400,1417280770,2245,2250,2250,2245,11675
|
|
20230614,092300,1391055220,2250,2250,2250,2245,5222
|
|
20230614,092200,1379312220,2250,2260,2265,2250,64219
|
|
20230614,092100,1234281250,2260,2260,2260,2260,8978
|
|
20230614,092000,1213990970,2260,2255,2260,2255,12679
|
|
20230614,091900,1185399740,2255,2250,2255,2250,5128
|
|
20230614,091800,1173851165,2250,2240,2255,2240,7156
|
|
20230614,091700,1157748700,2240,2245,2250,2235,29953
|
|
20230614,091600,1090666325,2245,2245,2250,2245,5664
|
|
20230614,091500,1077949985,2250,2250,2250,2245,10023
|
|
20230614,091400,1055398790,2245,2240,2245,2240,2260
|
|
20230614,091300,1050335295,2240,2240,2250,2240,11575
|
|
20230614,091200,1024375855,2240,2240,2245,2240,4562
|
|
20230614,091100,1014155975,2240,2240,2250,2240,7305
|
|
20230614,091000,997762320,2240,2250,2250,2240,24459
|
|
20230614,090900,942875035,2250,2255,2255,2250,16561
|
|
20230614,090800,905552120,2255,2260,2260,2250,13603
|
|
20230614,090700,874906895,2260,2235,2260,2230,83701
|
|
20230614,090600,687288485,2235,2240,2240,2235,26515
|
|
20230614,090500,627969600,2240,2245,2245,2235,16125
|
|
20230614,090400,591860140,2245,2245,2250,2235,72545
|
|
20230614,090300,429294310,2245,2245,2250,2245,17829
|
|
20230614,090200,389242340,2250,2245,2250,2240,20049
|
|
20230614,090100,344218645,2245,2265,2270,2245,65225
|
|
20230614,090000,197218475,2265,2260,2270,2260,81985
|