707 lines
36 KiB
CSV
707 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,204300,26691175105,2520,2520,2520,2520,0
|
|
20230623,204200,26691175105,2520,2520,2520,2520,0
|
|
20230623,204100,26691175105,2520,2520,2520,2520,0
|
|
20230623,204000,26691175105,2520,2520,2520,2520,0
|
|
20230623,203900,26691175105,2520,2520,2520,2520,0
|
|
20230623,203800,26691175105,2520,2520,2520,2520,0
|
|
20230623,203700,26691175105,2520,2520,2520,2520,0
|
|
20230623,203600,26691175105,2520,2520,2520,2520,0
|
|
20230623,203500,26691175105,2520,2520,2520,2520,0
|
|
20230623,203400,26691175105,2520,2520,2520,2520,0
|
|
20230623,203300,26691175105,2520,2520,2520,2520,0
|
|
20230623,203200,26691175105,2520,2520,2520,2520,0
|
|
20230623,203100,26691175105,2520,2520,2520,2520,0
|
|
20230623,203000,26691175105,2520,2520,2520,2520,0
|
|
20230623,202900,26691175105,2520,2520,2520,2520,0
|
|
20230623,202800,26691175105,2520,2520,2520,2520,0
|
|
20230623,202700,26691175105,2520,2520,2520,2520,0
|
|
20230623,202600,26691175105,2520,2520,2520,2520,0
|
|
20230623,202500,26691175105,2520,2520,2520,2520,0
|
|
20230623,202400,26691175105,2520,2520,2520,2520,0
|
|
20230623,202300,26691175105,2520,2520,2520,2520,0
|
|
20230623,202200,26691175105,2520,2520,2520,2520,0
|
|
20230623,202100,26691175105,2520,2520,2520,2520,0
|
|
20230623,202000,26691175105,2520,2520,2520,2520,0
|
|
20230623,201900,26691175105,2520,2520,2520,2520,0
|
|
20230623,201800,26691175105,2520,2520,2520,2520,0
|
|
20230623,201700,26691175105,2520,2520,2520,2520,0
|
|
20230623,201600,26691175105,2520,2520,2520,2520,0
|
|
20230623,201500,26691175105,2520,2520,2520,2520,0
|
|
20230623,201400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,201300,26691175105,2520,2520,2520,2520,0
|
|
20230623,201200,26691175105,2520,2520,2520,2520,0
|
|
20230623,201100,26691175105,2520,2520,2520,2520,0
|
|
20230623,201000,26691175105,2520,2520,2520,2520,0
|
|
20230623,200900,26691175105,2520,2520,2520,2520,0
|
|
20230623,200800,26691175105,2520,2520,2520,2520,0
|
|
20230623,200700,26691175105,2520,2520,2520,2520,0
|
|
20230623,200600,26691175105,2520,2520,2520,2520,0
|
|
20230623,200500,26691175105,2520,2520,2520,2520,0
|
|
20230623,200400,26691175105,2520,2520,2520,2520,0
|
|
20230623,200300,26691175105,2520,2520,2520,2520,0
|
|
20230623,200200,26691175105,2520,2520,2520,2520,0
|
|
20230623,200100,26691175105,2520,2520,2520,2520,0
|
|
20230623,200000,26691175105,2520,2520,2520,2520,0
|
|
20230623,195900,26691175105,2520,2520,2520,2520,0
|
|
20230623,195800,26691175105,2520,2520,2520,2520,0
|
|
20230623,195700,26691175105,2520,2520,2520,2520,0
|
|
20230623,195600,26691175105,2520,2520,2520,2520,0
|
|
20230623,195500,26691175105,2520,2520,2520,2520,0
|
|
20230623,195400,26691175105,2520,2520,2520,2520,0
|
|
20230623,195300,26691175105,2520,2520,2520,2520,0
|
|
20230623,195200,26691175105,2520,2520,2520,2520,0
|
|
20230623,195100,26691175105,2520,2520,2520,2520,0
|
|
20230623,195000,26691175105,2520,2520,2520,2520,0
|
|
20230623,194900,26691175105,2520,2520,2520,2520,0
|
|
20230623,194800,26691175105,2520,2520,2520,2520,0
|
|
20230623,194700,26691175105,2520,2520,2520,2520,0
|
|
20230623,194600,26691175105,2520,2520,2520,2520,0
|
|
20230623,194500,26691175105,2520,2520,2520,2520,0
|
|
20230623,194400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,194300,26691175105,2520,2520,2520,2520,0
|
|
20230623,194200,26691175105,2520,2520,2520,2520,0
|
|
20230623,194100,26691175105,2520,2520,2520,2520,0
|
|
20230623,194000,26691175105,2520,2520,2520,2520,0
|
|
20230623,193900,26691175105,2520,2520,2520,2520,0
|
|
20230623,193800,26691175105,2520,2520,2520,2520,0
|
|
20230623,193700,26691175105,2520,2520,2520,2520,0
|
|
20230623,193600,26691175105,2520,2520,2520,2520,0
|
|
20230623,193500,26691175105,2520,2520,2520,2520,0
|
|
20230623,193400,26691175105,2520,2520,2520,2520,0
|
|
20230623,193300,26691175105,2520,2520,2520,2520,0
|
|
20230623,193200,26691175105,2520,2520,2520,2520,0
|
|
20230623,193100,26691175105,2520,2520,2520,2520,0
|
|
20230623,193000,26691175105,2520,2520,2520,2520,0
|
|
20230623,192900,26691175105,2520,2520,2520,2520,0
|
|
20230623,192800,26691175105,2520,2520,2520,2520,0
|
|
20230623,192700,26691175105,2520,2520,2520,2520,0
|
|
20230623,192600,26691175105,2520,2520,2520,2520,0
|
|
20230623,192500,26691175105,2520,2520,2520,2520,0
|
|
20230623,192400,26691175105,2520,2520,2520,2520,0
|
|
20230623,192300,26691175105,2520,2520,2520,2520,0
|
|
20230623,192200,26691175105,2520,2520,2520,2520,0
|
|
20230623,192100,26691175105,2520,2520,2520,2520,0
|
|
20230623,192000,26691175105,2520,2520,2520,2520,0
|
|
20230623,191900,26691175105,2520,2520,2520,2520,0
|
|
20230623,191800,26691175105,2520,2520,2520,2520,0
|
|
20230623,191700,26691175105,2520,2520,2520,2520,0
|
|
20230623,191600,26691175105,2520,2520,2520,2520,0
|
|
20230623,191500,26691175105,2520,2520,2520,2520,0
|
|
20230623,191400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,191300,26691175105,2520,2520,2520,2520,0
|
|
20230623,191200,26691175105,2520,2520,2520,2520,0
|
|
20230623,191100,26691175105,2520,2520,2520,2520,0
|
|
20230623,191000,26691175105,2520,2520,2520,2520,0
|
|
20230623,190900,26691175105,2520,2520,2520,2520,0
|
|
20230623,190800,26691175105,2520,2520,2520,2520,0
|
|
20230623,190700,26691175105,2520,2520,2520,2520,0
|
|
20230623,190600,26691175105,2520,2520,2520,2520,0
|
|
20230623,190500,26691175105,2520,2520,2520,2520,0
|
|
20230623,190400,26691175105,2520,2520,2520,2520,0
|
|
20230623,190300,26691175105,2520,2520,2520,2520,0
|
|
20230623,190200,26691175105,2520,2520,2520,2520,0
|
|
20230623,190100,26691175105,2520,2520,2520,2520,0
|
|
20230623,190000,26691175105,2520,2520,2520,2520,0
|
|
20230623,185900,26691175105,2520,2520,2520,2520,0
|
|
20230623,185800,26691175105,2520,2520,2520,2520,0
|
|
20230623,185700,26691175105,2520,2520,2520,2520,0
|
|
20230623,185600,26691175105,2520,2520,2520,2520,0
|
|
20230623,185500,26691175105,2520,2520,2520,2520,0
|
|
20230623,185400,26691175105,2520,2520,2520,2520,0
|
|
20230623,185300,26691175105,2520,2520,2520,2520,0
|
|
20230623,185200,26691175105,2520,2520,2520,2520,0
|
|
20230623,185100,26691175105,2520,2520,2520,2520,0
|
|
20230623,185000,26691175105,2520,2520,2520,2520,0
|
|
20230623,184900,26691175105,2520,2520,2520,2520,0
|
|
20230623,184800,26691175105,2520,2520,2520,2520,0
|
|
20230623,184700,26691175105,2520,2520,2520,2520,0
|
|
20230623,184600,26691175105,2520,2520,2520,2520,0
|
|
20230623,184500,26691175105,2520,2520,2520,2520,0
|
|
20230623,184400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,184300,26691175105,2520,2520,2520,2520,0
|
|
20230623,184200,26691175105,2520,2520,2520,2520,0
|
|
20230623,184100,26691175105,2520,2520,2520,2520,0
|
|
20230623,184000,26691175105,2520,2520,2520,2520,0
|
|
20230623,183900,26691175105,2520,2520,2520,2520,0
|
|
20230623,183800,26691175105,2520,2520,2520,2520,0
|
|
20230623,183700,26691175105,2520,2520,2520,2520,0
|
|
20230623,183600,26691175105,2520,2520,2520,2520,0
|
|
20230623,183500,26691175105,2520,2520,2520,2520,0
|
|
20230623,183400,26691175105,2520,2520,2520,2520,0
|
|
20230623,183300,26691175105,2520,2520,2520,2520,0
|
|
20230623,183200,26691175105,2520,2520,2520,2520,0
|
|
20230623,183100,26691175105,2520,2520,2520,2520,0
|
|
20230623,183000,26691175105,2520,2520,2520,2520,0
|
|
20230623,182900,26691175105,2520,2520,2520,2520,0
|
|
20230623,182800,26691175105,2520,2520,2520,2520,0
|
|
20230623,182700,26691175105,2520,2520,2520,2520,0
|
|
20230623,182600,26691175105,2520,2520,2520,2520,0
|
|
20230623,182500,26691175105,2520,2520,2520,2520,0
|
|
20230623,182400,26691175105,2520,2520,2520,2520,0
|
|
20230623,182300,26691175105,2520,2520,2520,2520,0
|
|
20230623,182200,26691175105,2520,2520,2520,2520,0
|
|
20230623,182100,26691175105,2520,2520,2520,2520,0
|
|
20230623,182000,26691175105,2520,2520,2520,2520,0
|
|
20230623,181900,26691175105,2520,2520,2520,2520,0
|
|
20230623,181800,26691175105,2520,2520,2520,2520,0
|
|
20230623,181700,26691175105,2520,2520,2520,2520,0
|
|
20230623,181600,26691175105,2520,2520,2520,2520,0
|
|
20230623,181500,26691175105,2520,2520,2520,2520,0
|
|
20230623,181400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,181300,26691175105,2520,2520,2520,2520,0
|
|
20230623,181200,26691175105,2520,2520,2520,2520,0
|
|
20230623,181100,26691175105,2520,2520,2520,2520,0
|
|
20230623,181000,26691175105,2520,2520,2520,2520,0
|
|
20230623,180900,26691175105,2520,2520,2520,2520,0
|
|
20230623,180800,26691175105,2520,2520,2520,2520,0
|
|
20230623,180700,26691175105,2520,2520,2520,2520,0
|
|
20230623,180600,26691175105,2520,2520,2520,2520,0
|
|
20230623,180500,26691175105,2520,2520,2520,2520,0
|
|
20230623,180400,26691175105,2520,2520,2520,2520,0
|
|
20230623,180300,26691175105,2520,2520,2520,2520,0
|
|
20230623,180200,26691175105,2520,2520,2520,2520,0
|
|
20230623,180100,26691175105,2520,2520,2520,2520,0
|
|
20230623,180000,26691175105,2520,2520,2520,2520,0
|
|
20230623,175900,26691175105,2520,2520,2520,2520,0
|
|
20230623,175800,26691175105,2520,2520,2520,2520,0
|
|
20230623,175700,26691175105,2520,2520,2520,2520,0
|
|
20230623,175600,26691175105,2520,2520,2520,2520,0
|
|
20230623,175500,26691175105,2520,2520,2520,2520,0
|
|
20230623,175400,26691175105,2520,2520,2520,2520,0
|
|
20230623,175300,26691175105,2520,2520,2520,2520,0
|
|
20230623,175200,26691175105,2520,2520,2520,2520,0
|
|
20230623,175100,26691175105,2520,2520,2520,2520,0
|
|
20230623,175000,26691175105,2520,2520,2520,2520,0
|
|
20230623,174900,26691175105,2520,2520,2520,2520,0
|
|
20230623,174800,26691175105,2520,2520,2520,2520,0
|
|
20230623,174700,26691175105,2520,2520,2520,2520,0
|
|
20230623,174600,26691175105,2520,2520,2520,2520,0
|
|
20230623,174500,26691175105,2520,2520,2520,2520,0
|
|
20230623,174400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,174300,26691175105,2520,2520,2520,2520,0
|
|
20230623,174200,26691175105,2520,2520,2520,2520,0
|
|
20230623,174100,26691175105,2520,2520,2520,2520,0
|
|
20230623,174000,26691175105,2520,2520,2520,2520,0
|
|
20230623,173900,26691175105,2520,2520,2520,2520,0
|
|
20230623,173800,26691175105,2520,2520,2520,2520,0
|
|
20230623,173700,26691175105,2520,2520,2520,2520,0
|
|
20230623,173600,26691175105,2520,2520,2520,2520,0
|
|
20230623,173500,26691175105,2520,2520,2520,2520,0
|
|
20230623,173400,26691175105,2520,2520,2520,2520,0
|
|
20230623,173300,26691175105,2520,2520,2520,2520,0
|
|
20230623,173200,26691175105,2520,2520,2520,2520,0
|
|
20230623,173100,26691175105,2520,2520,2520,2520,0
|
|
20230623,173000,26691175105,2520,2520,2520,2520,0
|
|
20230623,172900,26691175105,2520,2520,2520,2520,0
|
|
20230623,172800,26691175105,2520,2520,2520,2520,0
|
|
20230623,172700,26691175105,2520,2520,2520,2520,0
|
|
20230623,172600,26691175105,2520,2520,2520,2520,0
|
|
20230623,172500,26691175105,2520,2520,2520,2520,0
|
|
20230623,172400,26691175105,2520,2520,2520,2520,0
|
|
20230623,172300,26691175105,2520,2520,2520,2520,0
|
|
20230623,172200,26691175105,2520,2520,2520,2520,0
|
|
20230623,172100,26691175105,2520,2520,2520,2520,0
|
|
20230623,172000,26691175105,2520,2520,2520,2520,0
|
|
20230623,171900,26691175105,2520,2520,2520,2520,0
|
|
20230623,171800,26691175105,2520,2520,2520,2520,0
|
|
20230623,171700,26691175105,2520,2520,2520,2520,0
|
|
20230623,171600,26691175105,2520,2520,2520,2520,0
|
|
20230623,171500,26691175105,2520,2520,2520,2520,0
|
|
20230623,171400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,171300,26691175105,2520,2520,2520,2520,0
|
|
20230623,171200,26691175105,2520,2520,2520,2520,0
|
|
20230623,171100,26691175105,2520,2520,2520,2520,0
|
|
20230623,171000,26691175105,2520,2520,2520,2520,0
|
|
20230623,170900,26691175105,2520,2520,2520,2520,0
|
|
20230623,170800,26691175105,2520,2520,2520,2520,0
|
|
20230623,170700,26691175105,2520,2520,2520,2520,0
|
|
20230623,170600,26691175105,2520,2520,2520,2520,0
|
|
20230623,170500,26691175105,2520,2520,2520,2520,0
|
|
20230623,170400,26691175105,2520,2520,2520,2520,0
|
|
20230623,170300,26691175105,2520,2520,2520,2520,0
|
|
20230623,170200,26691175105,2520,2520,2520,2520,0
|
|
20230623,170100,26691175105,2520,2520,2520,2520,0
|
|
20230623,170000,26691175105,2520,2520,2520,2520,0
|
|
20230623,165900,26691175105,2520,2520,2520,2520,0
|
|
20230623,165800,26691175105,2520,2520,2520,2520,0
|
|
20230623,165700,26691175105,2520,2520,2520,2520,0
|
|
20230623,165600,26691175105,2520,2520,2520,2520,0
|
|
20230623,165500,26691175105,2520,2520,2520,2520,0
|
|
20230623,165400,26691175105,2520,2520,2520,2520,0
|
|
20230623,165300,26691175105,2520,2520,2520,2520,0
|
|
20230623,165200,26691175105,2520,2520,2520,2520,0
|
|
20230623,165100,26691175105,2520,2520,2520,2520,0
|
|
20230623,165000,26691175105,2520,2520,2520,2520,0
|
|
20230623,164900,26691175105,2520,2520,2520,2520,0
|
|
20230623,164800,26691175105,2520,2520,2520,2520,0
|
|
20230623,164700,26691175105,2520,2520,2520,2520,0
|
|
20230623,164600,26691175105,2520,2520,2520,2520,0
|
|
20230623,164500,26691175105,2520,2520,2520,2520,0
|
|
20230623,164400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,164300,26691175105,2520,2520,2520,2520,0
|
|
20230623,164200,26691175105,2520,2520,2520,2520,0
|
|
20230623,164100,26691175105,2520,2520,2520,2520,0
|
|
20230623,164000,26691175105,2520,2520,2520,2520,0
|
|
20230623,163900,26691175105,2520,2520,2520,2520,0
|
|
20230623,163800,26691175105,2520,2520,2520,2520,0
|
|
20230623,163700,26691175105,2520,2520,2520,2520,0
|
|
20230623,163600,26691175105,2520,2520,2520,2520,0
|
|
20230623,163500,26691175105,2520,2520,2520,2520,0
|
|
20230623,163400,26691175105,2520,2520,2520,2520,0
|
|
20230623,163300,26691175105,2520,2520,2520,2520,0
|
|
20230623,163200,26691175105,2520,2520,2520,2520,0
|
|
20230623,163100,26691175105,2520,2520,2520,2520,0
|
|
20230623,163000,26691175105,2520,2520,2520,2520,0
|
|
20230623,162900,26691175105,2520,2520,2520,2520,0
|
|
20230623,162800,26691175105,2520,2520,2520,2520,0
|
|
20230623,162700,26691175105,2520,2520,2520,2520,0
|
|
20230623,162600,26691175105,2520,2520,2520,2520,0
|
|
20230623,162500,26691175105,2520,2520,2520,2520,0
|
|
20230623,162400,26691175105,2520,2520,2520,2520,0
|
|
20230623,162300,26691175105,2520,2520,2520,2520,0
|
|
20230623,162200,26691175105,2520,2520,2520,2520,0
|
|
20230623,162100,26691175105,2520,2520,2520,2520,0
|
|
20230623,162000,26691175105,2520,2520,2520,2520,0
|
|
20230623,161900,26691175105,2520,2520,2520,2520,0
|
|
20230623,161800,26691175105,2520,2520,2520,2520,0
|
|
20230623,161700,26691175105,2520,2520,2520,2520,0
|
|
20230623,161600,26691175105,2520,2520,2520,2520,0
|
|
20230623,161500,26691175105,2520,2520,2520,2520,0
|
|
20230623,161400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,161300,26691175105,2520,2520,2520,2520,0
|
|
20230623,161200,26691175105,2520,2520,2520,2520,0
|
|
20230623,161100,26691175105,2520,2520,2520,2520,0
|
|
20230623,161000,26691175105,2520,2520,2520,2520,0
|
|
20230623,160900,26691175105,2520,2520,2520,2520,0
|
|
20230623,160800,26691175105,2520,2520,2520,2520,0
|
|
20230623,160700,26691175105,2520,2520,2520,2520,0
|
|
20230623,160600,26691175105,2520,2520,2520,2520,0
|
|
20230623,160500,26691175105,2520,2520,2520,2520,0
|
|
20230623,160400,26691175105,2520,2520,2520,2520,0
|
|
20230623,160300,26691175105,2520,2520,2520,2520,0
|
|
20230623,160200,26691175105,2520,2520,2520,2520,0
|
|
20230623,160100,26691175105,2520,2520,2520,2520,0
|
|
20230623,160000,26691175105,2520,2520,2520,2520,0
|
|
20230623,155900,26691175105,2520,2520,2520,2520,0
|
|
20230623,155800,26691175105,2520,2520,2520,2520,0
|
|
20230623,155700,26691175105,2520,2520,2520,2520,0
|
|
20230623,155600,26691175105,2520,2520,2520,2520,0
|
|
20230623,155500,26691175105,2520,2520,2520,2520,0
|
|
20230623,155400,26691175105,2520,2520,2520,2520,0
|
|
20230623,155300,26691175105,2520,2520,2520,2520,0
|
|
20230623,155200,26691175105,2520,2520,2520,2520,0
|
|
20230623,155100,26691175105,2520,2520,2520,2520,0
|
|
20230623,155000,26691175105,2520,2520,2520,2520,0
|
|
20230623,154900,26691175105,2520,2520,2520,2520,0
|
|
20230623,154800,26691175105,2520,2520,2520,2520,0
|
|
20230623,154700,26691175105,2520,2520,2520,2520,0
|
|
20230623,154600,26691175105,2520,2520,2520,2520,0
|
|
20230623,154500,26691175105,2520,2520,2520,2520,0
|
|
20230623,154400,26691175105,2520,2520,2520,2520,168702
|
|
20230623,154300,26691175105,2520,2520,2520,2520,0
|
|
20230623,154200,26691175105,2520,2520,2520,2520,0
|
|
20230623,154100,26691175105,2520,2520,2520,2520,0
|
|
20230623,154000,26691175105,2520,2520,2520,2520,0
|
|
20230623,153900,26691175105,2520,2520,2520,2520,0
|
|
20230623,153800,26691175105,2520,2520,2520,2520,0
|
|
20230623,153700,26691175105,2520,2520,2520,2520,0
|
|
20230623,153600,26691175105,2520,2520,2520,2520,0
|
|
20230623,153500,26691175105,2520,2520,2520,2520,0
|
|
20230623,153400,26691175105,2520,2520,2520,2520,0
|
|
20230623,153300,26691175105,2520,2520,2520,2520,0
|
|
20230623,153200,26691175105,2520,2520,2520,2520,0
|
|
20230623,153100,26691175105,2520,2520,2520,2520,0
|
|
20230623,153000,26691175105,2520,2520,2520,2520,168702
|
|
20230623,152900,26266046065,2515,2515,2515,2515,0
|
|
20230623,152800,26266046065,2515,2515,2515,2515,0
|
|
20230623,152700,26266046065,2515,2515,2515,2515,0
|
|
20230623,152600,26266046065,2515,2515,2515,2515,0
|
|
20230623,152500,26266046065,2515,2515,2515,2515,0
|
|
20230623,152400,26266046065,2515,2515,2515,2515,0
|
|
20230623,152300,26266046065,2515,2515,2515,2515,0
|
|
20230623,152200,26266046065,2515,2515,2515,2515,0
|
|
20230623,152100,26266046065,2515,2515,2515,2515,0
|
|
20230623,152000,26266046065,2515,2515,2515,2515,0
|
|
20230623,151900,26266046065,2515,2515,2520,2515,35937
|
|
20230623,151800,26175633350,2520,2520,2520,2515,34485
|
|
20230623,151700,26088894235,2520,2520,2525,2515,16948
|
|
20230623,151600,26046228745,2520,2525,2525,2520,16411
|
|
20230623,151500,26004845010,2520,2525,2530,2520,16858
|
|
20230623,151400,25962239375,2530,2515,2530,2515,41653
|
|
20230623,151300,25857297870,2515,2515,2520,2515,6609
|
|
20230623,151200,25840668445,2520,2525,2525,2515,20098
|
|
20230623,151100,25790018845,2520,2525,2525,2520,16623
|
|
20230623,151000,25748122955,2525,2530,2530,2520,10726
|
|
20230623,150900,25721039320,2530,2520,2530,2515,18938
|
|
20230623,150800,25673251545,2520,2525,2525,2520,43970
|
|
20230623,150700,25562412560,2525,2525,2530,2525,11961
|
|
20230623,150600,25532202895,2530,2530,2530,2525,12243
|
|
20230623,150500,25501279005,2530,2540,2540,2530,73946
|
|
20230623,150400,25313872455,2540,2540,2540,2535,30840
|
|
20230623,150300,25235577715,2540,2550,2550,2535,31832
|
|
20230623,150200,25154681535,2550,2545,2550,2540,43136
|
|
20230623,150100,25044883845,2545,2540,2545,2535,15097
|
|
20230623,150000,25006533480,2540,2540,2540,2535,18108
|
|
20230623,145900,24960577745,2540,2540,2545,2535,86281
|
|
20230623,145800,24741164345,2540,2530,2540,2530,37909
|
|
20230623,145700,24645172845,2525,2535,2535,2525,14444
|
|
20230623,145600,24608629545,2530,2535,2535,2530,8075
|
|
20230623,145500,24588164715,2535,2530,2535,2525,46312
|
|
20230623,145400,24470879785,2530,2530,2530,2525,8526
|
|
20230623,145300,24449332515,2530,2520,2530,2520,10247
|
|
20230623,145200,24423475020,2520,2525,2525,2515,12489
|
|
20230623,145100,24392000985,2520,2520,2525,2520,8947
|
|
20230623,145000,24369454530,2520,2525,2530,2520,9171
|
|
20230623,144900,24346319415,2525,2530,2530,2520,19440
|
|
20230623,144800,24297169345,2530,2530,2530,2525,4049
|
|
20230623,144700,24286927745,2525,2520,2530,2520,4583
|
|
20230623,144600,24275355895,2525,2520,2525,2520,3869
|
|
20230623,144500,24265591065,2520,2520,2525,2515,16483
|
|
20230623,144400,24224083495,2515,2520,2525,2515,7261
|
|
20230623,144300,24205779475,2520,2520,2525,2520,13889
|
|
20230623,144200,24170733680,2520,2515,2520,2515,13770
|
|
20230623,144100,24136080645,2515,2530,2530,2515,37360
|
|
20230623,144000,24041810220,2525,2530,2535,2525,17785
|
|
20230623,143900,23996814100,2525,2525,2530,2520,9020
|
|
20230623,143800,23974044170,2525,2505,2535,2505,44843
|
|
20230623,143700,23860982865,2505,2510,2515,2505,69032
|
|
20230623,143600,23687927615,2510,2510,2515,2510,22952
|
|
20230623,143500,23630299320,2515,2515,2520,2510,76637
|
|
20230623,143400,23437684660,2515,2515,2525,2515,30864
|
|
20230623,143300,23359952610,2515,2535,2540,2515,121989
|
|
20230623,143200,23051981970,2530,2520,2540,2520,44469
|
|
20230623,143100,22939579755,2520,2535,2545,2515,174605
|
|
20230623,143000,22498175100,2540,2550,2555,2530,167622
|
|
20230623,142900,22072414255,2550,2565,2575,2540,389875
|
|
20230623,142800,21073518450,2560,2565,2570,2555,154817
|
|
20230623,142700,20676764570,2565,2560,2570,2555,366289
|
|
20230623,142600,19738236640,2560,2545,2560,2540,279829
|
|
20230623,142500,19024787680,2545,2545,2545,2540,36899
|
|
20230623,142400,18930901380,2540,2535,2540,2530,54012
|
|
20230623,142300,18793790810,2535,2545,2545,2530,50340
|
|
20230623,142200,18666028635,2545,2545,2545,2540,39949
|
|
20230623,142100,18564441550,2545,2535,2545,2530,134833
|
|
20230623,142000,18222154155,2535,2530,2535,2530,25348
|
|
20230623,141900,18158023675,2535,2530,2535,2525,12514
|
|
20230623,141800,18126362495,2530,2530,2535,2525,25470
|
|
20230623,141700,18061923275,2530,2530,2535,2525,33144
|
|
20230623,141600,17978121505,2530,2530,2535,2530,25595
|
|
20230623,141500,17913363465,2530,2530,2530,2525,28270
|
|
20230623,141400,17841866030,2530,2525,2530,2520,9777
|
|
20230623,141300,17817186080,2520,2525,2530,2520,23990
|
|
20230623,141200,17756588720,2530,2525,2530,2525,5191
|
|
20230623,141100,17743476105,2530,2530,2530,2525,2256
|
|
20230623,141000,17737770755,2535,2535,2535,2525,18362
|
|
20230623,140900,17691260280,2535,2540,2540,2525,119608
|
|
20230623,140800,17387938665,2540,2520,2540,2520,147868
|
|
20230623,140700,17013928035,2520,2520,2525,2520,13893
|
|
20230623,140600,16978912495,2520,2520,2525,2515,19976
|
|
20230623,140500,16928573020,2520,2520,2520,2515,4634
|
|
20230623,140400,16916918450,2520,2520,2525,2515,13803
|
|
20230623,140300,16882133320,2520,2520,2525,2515,12387
|
|
20230623,140200,16850936335,2520,2520,2525,2520,8435
|
|
20230623,140100,16829667445,2525,2520,2525,2520,2182
|
|
20230623,140000,16824166710,2520,2520,2520,2515,10536
|
|
20230623,135900,16797616205,2520,2515,2520,2515,7665
|
|
20230623,135800,16778330450,2520,2520,2525,2515,8024
|
|
20230623,135700,16758118950,2525,2520,2525,2520,5830
|
|
20230623,135600,16743425590,2520,2520,2520,2515,6609
|
|
20230623,135500,16726774595,2520,2520,2525,2520,2987
|
|
20230623,135400,16719246725,2525,2510,2525,2510,27188
|
|
20230623,135300,16650710515,2515,2520,2520,2510,7118
|
|
20230623,135200,16632807015,2520,2515,2520,2515,7477
|
|
20230623,135100,16613999890,2515,2515,2515,2510,20708
|
|
20230623,135000,16561959905,2515,2520,2520,2515,10685
|
|
20230623,134900,16535078340,2525,2525,2530,2520,25804
|
|
20230623,134800,16469972105,2530,2525,2530,2520,9311
|
|
20230623,134700,16446466455,2520,2535,2540,2520,67204
|
|
20230623,134600,16276381335,2540,2530,2540,2525,55300
|
|
20230623,134500,16136254630,2535,2520,2535,2515,35257
|
|
20230623,134400,16047149075,2520,2520,2525,2515,16939
|
|
20230623,134300,16004498830,2520,2520,2525,2515,25518
|
|
20230623,134200,15940169440,2525,2510,2525,2510,15891
|
|
20230623,134100,15900171035,2505,2520,2520,2505,17507
|
|
20230623,134000,15856141355,2520,2510,2520,2505,18388
|
|
20230623,133900,15809961835,2510,2510,2510,2505,6873
|
|
20230623,133800,15792735670,2510,2505,2510,2505,3834
|
|
20230623,133700,15783129685,2505,2505,2510,2500,8456
|
|
20230623,133600,15761949360,2505,2490,2505,2485,10644
|
|
20230623,133500,15735339880,2490,2495,2495,2485,55088
|
|
20230623,133400,15598133200,2495,2500,2505,2495,17156
|
|
20230623,133300,15555248955,2500,2505,2505,2500,25665
|
|
20230623,133200,15491055960,2505,2500,2510,2500,9086
|
|
20230623,133100,15468318555,2500,2495,2505,2495,19929
|
|
20230623,133000,15418533685,2495,2505,2510,2495,38997
|
|
20230623,132900,15320972100,2510,2510,2515,2505,18170
|
|
20230623,132800,15275409575,2510,2505,2520,2505,17580
|
|
20230623,132700,15231250120,2505,2510,2515,2505,18342
|
|
20230623,132600,15185234835,2510,2520,2520,2505,72049
|
|
20230623,132500,15004296300,2520,2520,2530,2520,18910
|
|
20230623,132400,14956563580,2520,2535,2535,2515,93401
|
|
20230623,132300,14721019475,2535,2525,2540,2525,36102
|
|
20230623,132200,14629565405,2525,2525,2530,2520,55998
|
|
20230623,132100,14488178595,2525,2535,2540,2520,96821
|
|
20230623,132000,14243414175,2540,2530,2545,2530,96595
|
|
20230623,131900,13998186855,2535,2545,2550,2530,152228
|
|
20230623,131800,13611544345,2545,2535,2545,2525,172607
|
|
20230623,131700,13173877715,2535,2540,2545,2530,223185
|
|
20230623,131600,12607213245,2540,2520,2540,2515,218468
|
|
20230623,131500,12054466610,2525,2510,2525,2505,123539
|
|
20230623,131400,11743458795,2510,2510,2510,2500,13512
|
|
20230623,131300,11709607860,2510,2505,2515,2505,70047
|
|
20230623,131200,11533894580,2505,2500,2505,2495,41094
|
|
20230623,131100,11431149610,2500,2495,2500,2495,4580
|
|
20230623,131000,11419708285,2495,2500,2500,2495,10627
|
|
20230623,130900,11393188915,2495,2495,2500,2490,35583
|
|
20230623,130800,11304413910,2495,2490,2495,2490,4095
|
|
20230623,130700,11294210065,2495,2495,2495,2490,4993
|
|
20230623,130600,11281776440,2495,2495,2495,2490,4120
|
|
20230623,130500,11271502440,2495,2490,2495,2490,5671
|
|
20230623,130400,11257371135,2490,2485,2490,2485,5284
|
|
20230623,130300,11244215400,2485,2485,2490,2485,5974
|
|
20230623,130200,11229354985,2480,2480,2485,2480,4335
|
|
20230623,130100,11218604110,2485,2485,2485,2480,3390
|
|
20230623,130000,11210189210,2485,2480,2485,2480,2989
|
|
20230623,125900,11202766510,2480,2485,2485,2480,1353
|
|
20230623,125800,11199404425,2485,2480,2485,2480,3119
|
|
20230623,125700,11191668130,2485,2490,2490,2485,7049
|
|
20230623,125600,11174151310,2490,2490,2490,2485,16838
|
|
20230623,125500,11132308635,2490,2485,2490,2485,9247
|
|
20230623,125400,11109329815,2490,2495,2495,2485,5441
|
|
20230623,125300,11095782865,2490,2485,2490,2485,9179
|
|
20230623,125200,11072933175,2485,2490,2490,2485,1435
|
|
20230623,125100,11069363980,2490,2485,2490,2485,218
|
|
20230623,125000,11068822095,2485,2485,2490,2485,14992
|
|
20230623,124900,11031561635,2490,2490,2495,2485,5731
|
|
20230623,124800,11017298695,2490,2490,2495,2490,924
|
|
20230623,124700,11014997430,2490,2495,2495,2490,2528
|
|
20230623,124600,11008702330,2495,2490,2495,2490,1965
|
|
20230623,124500,11003808975,2495,2490,2495,2490,7098
|
|
20230623,124400,10986129950,2495,2495,2495,2485,2721
|
|
20230623,124300,10979354495,2490,2485,2495,2485,612
|
|
20230623,124200,10977831325,2485,2490,2495,2485,1799
|
|
20230623,124100,10973359705,2490,2485,2490,2485,7913
|
|
20230623,124000,10953660990,2485,2490,2490,2485,5715
|
|
20230623,123900,10939436230,2490,2490,2490,2485,1356
|
|
20230623,123800,10936059840,2495,2490,2495,2485,3932
|
|
20230623,123700,10926276685,2490,2485,2490,2485,1675
|
|
20230623,123600,10922114230,2485,2490,2490,2485,16836
|
|
20230623,123500,10880276505,2490,2490,2495,2485,7657
|
|
20230623,123400,10861211645,2495,2495,2495,2490,5832
|
|
20230623,123300,10846689330,2490,2495,2495,2490,3724
|
|
20230623,123200,10837406005,2495,2495,2500,2495,6754
|
|
20230623,123100,10820548635,2495,2495,2495,2490,6983
|
|
20230623,123000,10803126200,2495,2490,2495,2490,6315
|
|
20230623,122900,10787389710,2495,2495,2495,2495,8296
|
|
20230623,122800,10766691190,2495,2495,2495,2490,17336
|
|
20230623,122700,10723438020,2495,2490,2495,2490,8986
|
|
20230623,122600,10701055820,2490,2495,2495,2490,1734
|
|
20230623,122500,10696730530,2490,2490,2495,2490,1600
|
|
20230623,122400,10692746435,2495,2495,2495,2495,1560
|
|
20230623,122300,10688854235,2490,2490,2495,2490,1378
|
|
20230623,122200,10685421505,2495,2490,2495,2490,1536
|
|
20230623,122100,10681596330,2490,2490,2495,2480,30683
|
|
20230623,122000,10605226680,2490,2485,2490,2480,10785
|
|
20230623,121900,10578380205,2485,2485,2485,2485,7250
|
|
20230623,121800,10560363955,2485,2485,2485,2480,2833
|
|
20230623,121700,10553331080,2485,2485,2490,2480,1841
|
|
20230623,121600,10548758040,2490,2480,2490,2480,1420
|
|
20230623,121500,10545234945,2480,2485,2490,2480,8357
|
|
20230623,121400,10524491940,2490,2490,2490,2485,2064
|
|
20230623,121300,10519361365,2490,2490,2490,2485,8883
|
|
20230623,121200,10497254960,2490,2490,2490,2485,352
|
|
20230623,121100,10496379485,2490,2485,2490,2485,3913
|
|
20230623,121000,10486644420,2490,2480,2490,2480,1652
|
|
20230623,120900,10482544620,2485,2490,2490,2485,1218
|
|
20230623,120800,10479517880,2490,2480,2490,2480,2735
|
|
20230623,120700,10472721600,2480,2485,2485,2480,8681
|
|
20230623,120600,10451163460,2480,2480,2485,2480,3797
|
|
20230623,120500,10441746435,2485,2480,2485,2480,1604
|
|
20230623,120400,10437766495,2480,2480,2485,2480,4565
|
|
20230623,120300,10426442780,2485,2485,2485,2480,454
|
|
20230623,120200,10425316840,2480,2480,2485,2480,1225
|
|
20230623,120100,10422277965,2485,2485,2485,2480,500
|
|
20230623,120000,10421037705,2485,2480,2485,2480,2902
|
|
20230623,115900,10413834720,2485,2485,2485,2480,1905
|
|
20230623,115800,10409105790,2480,2485,2485,2480,7903
|
|
20230623,115700,10389489340,2485,2485,2485,2480,8999
|
|
20230623,115600,10367149220,2485,2485,2490,2480,12509
|
|
20230623,115500,10336078665,2490,2485,2490,2485,13612
|
|
20230623,115400,10302252810,2485,2485,2490,2485,2443
|
|
20230623,115300,10296176070,2485,2485,2490,2480,6869
|
|
20230623,115200,10279105445,2480,2480,2485,2480,946
|
|
20230623,115100,10276758620,2480,2485,2485,2475,963
|
|
20230623,115000,10274370360,2485,2475,2485,2470,9319
|
|
20230623,114900,10251313370,2485,2475,2485,2475,3608
|
|
20230623,114800,10242366145,2480,2475,2480,2475,13464
|
|
20230623,114700,10209032590,2480,2480,2480,2475,18608
|
|
20230623,114600,10162923625,2480,2485,2485,2480,13910
|
|
20230623,114500,10128414785,2490,2485,2490,2485,9696
|
|
20230623,114400,10104310160,2485,2495,2495,2485,3433
|
|
20230623,114300,10095763525,2495,2490,2495,2490,3636
|
|
20230623,114200,10086709380,2490,2490,2490,2485,3617
|
|
20230623,114100,10077706885,2490,2490,2495,2485,2500
|
|
20230623,114000,10071486660,2495,2495,2495,2490,8625
|
|
20230623,113900,10050008020,2495,2490,2495,2490,4270
|
|
20230623,113800,10039359685,2495,2490,2495,2485,3956
|
|
20230623,113700,10029508630,2490,2490,2495,2485,15033
|
|
20230623,113600,9992079135,2490,2490,2490,2485,6112
|
|
20230623,113500,9976862715,2490,2480,2490,2475,17298
|
|
20230623,113400,9933891820,2485,2480,2485,2475,2314
|
|
20230623,113300,9928152755,2480,2480,2485,2475,35480
|
|
20230623,113200,9840273630,2485,2485,2485,2480,2074
|
|
20230623,113100,9835127335,2485,2485,2485,2480,3366
|
|
20230623,113000,9826779250,2480,2480,2485,2480,5728
|
|
20230623,112900,9812554685,2485,2480,2485,2480,2517
|
|
20230623,112800,9806310845,2480,2480,2480,2475,2258
|
|
20230623,112700,9800711010,2480,2480,2485,2480,2417
|
|
20230623,112600,9794716000,2485,2480,2485,2475,9572
|
|
20230623,112500,9771018485,2480,2485,2490,2480,5593
|
|
20230623,112400,9757124135,2490,2480,2490,2475,5809
|
|
20230623,112300,9742700475,2480,2485,2485,2480,1697
|
|
20230623,112200,9738491855,2480,2485,2485,2480,1995
|
|
20230623,112100,9733543740,2480,2480,2485,2480,2459
|
|
20230623,112000,9727445415,2480,2480,2485,2480,5398
|
|
20230623,111900,9714054070,2480,2485,2490,2480,2304
|
|
20230623,111800,9708332455,2485,2490,2490,2485,9669
|
|
20230623,111700,9684273360,2490,2485,2495,2485,46637
|
|
20230623,111600,9568229995,2485,2480,2485,2475,8998
|
|
20230623,111500,9545912700,2480,2480,2485,2475,6264
|
|
20230623,111400,9530405095,2480,2480,2480,2475,3560
|
|
20230623,111300,9521581575,2480,2480,2485,2475,8537
|
|
20230623,111200,9500409500,2480,2475,2480,2470,10233
|
|
20230623,111100,9475046630,2480,2475,2480,2470,6901
|
|
20230623,111000,9457969290,2470,2465,2475,2460,11514
|
|
20230623,110900,9429585640,2470,2470,2475,2465,1830
|
|
20230623,110800,9425067980,2470,2475,2475,2465,1824
|
|
20230623,110700,9420561060,2465,2470,2475,2460,8996
|
|
20230623,110600,9398375955,2475,2460,2475,2460,12426
|
|
20230623,110500,9367723115,2460,2460,2465,2460,5482
|
|
20230623,110400,9354237290,2460,2460,2465,2460,7634
|
|
20230623,110300,9335457595,2465,2460,2465,2460,3809
|
|
20230623,110200,9326084025,2460,2465,2465,2460,2640
|
|
20230623,110100,9319584070,2465,2460,2465,2460,6294
|
|
20230623,110000,9304100300,2460,2460,2465,2460,3492
|
|
20230623,105900,9295504770,2465,2465,2470,2460,913
|
|
20230623,105800,9293255665,2465,2460,2465,2460,2062
|
|
20230623,105700,9288181850,2465,2470,2470,2460,3557
|
|
20230623,105600,9279423085,2470,2470,2470,2465,3900
|
|
20230623,105500,9269809550,2470,2460,2470,2460,2321
|
|
20230623,105400,9264096170,2460,2465,2470,2460,1432
|
|
20230623,105300,9260566005,2470,2470,2470,2460,2252
|
|
20230623,105200,9255019425,2470,2475,2475,2460,38259
|
|
20230623,105100,9160747720,2470,2475,2475,2470,9325
|
|
20230623,105000,9137712920,2475,2475,2475,2475,9420
|
|
20230623,104900,9114398420,2475,2475,2480,2470,2370
|
|
20230623,104800,9108539910,2470,2475,2475,2470,2017
|
|
20230623,104700,9103552095,2475,2470,2475,2470,6785
|
|
20230623,104600,9086791680,2470,2475,2475,2470,7850
|
|
20230623,104500,9067378030,2475,2470,2475,2470,3135
|
|
20230623,104400,9059619565,2475,2470,2475,2470,1116
|
|
20230623,104300,9056857775,2470,2470,2475,2470,9276
|
|
20230623,104200,9033942955,2470,2470,2470,2465,1464
|
|
20230623,104100,9030328685,2465,2465,2465,2465,2066
|
|
20230623,104000,9025235995,2465,2465,2470,2465,2860
|
|
20230623,103900,9018184860,2470,2465,2470,2460,13180
|
|
20230623,103800,8985697750,2460,2460,2465,2460,4196
|
|
20230623,103700,8975373575,2460,2460,2465,2460,8992
|
|
20230623,103600,8953225515,2465,2465,2465,2460,4304
|
|
20230623,103500,8942635765,2465,2465,2465,2460,12252
|
|
20230623,103400,8912494225,2465,2465,2465,2460,1296
|
|
20230623,103300,8909302995,2465,2465,2470,2465,15375
|
|
20230623,103200,8871403615,2465,2465,2470,2465,3270
|
|
20230623,103100,8863337980,2465,2465,2470,2465,13320
|
|
20230623,103000,8830503925,2465,2470,2475,2465,6753
|
|
20230623,102900,8813854050,2475,2465,2475,2465,6130
|
|
20230623,102800,8798723000,2470,2470,2475,2465,5468
|
|
20230623,102700,8785215455,2470,2470,2470,2465,2217
|
|
20230623,102600,8779744270,2465,2465,2475,2465,8193
|
|
20230623,102500,8759525020,2470,2465,2470,2465,2999
|
|
20230623,102400,8752131550,2465,2465,2470,2465,8247
|
|
20230623,102300,8731786395,2465,2475,2475,2465,3722
|
|
20230623,102200,8722591225,2475,2470,2475,2465,7420
|
|
20230623,102100,8704245635,2470,2470,2470,2465,13928
|
|
20230623,102000,8669873240,2470,2475,2480,2470,5328
|
|
20230623,101900,8656691830,2475,2475,2475,2470,4604
|
|
20230623,101800,8645308110,2475,2480,2485,2475,21376
|
|
20230623,101700,8592279900,2480,2470,2485,2470,10280
|
|
20230623,101600,8566786090,2470,2475,2480,2470,10699
|
|
20230623,101500,8540338840,2475,2480,2480,2475,5674
|
|
20230623,101400,8526292930,2470,2475,2480,2470,9637
|
|
20230623,101300,8502449545,2475,2475,2480,2475,2868
|
|
20230623,101200,8495351195,2475,2480,2480,2470,6520
|
|
20230623,101100,8479228295,2470,2470,2480,2470,6442
|
|
20230623,101000,8463312685,2470,2480,2480,2470,36793
|
|
20230623,100900,8372325035,2480,2485,2485,2480,2191
|
|
20230623,100800,8366889260,2485,2495,2495,2470,20572
|
|
20230623,100700,8315918210,2485,2480,2490,2475,24043
|
|
20230623,100600,8256235820,2475,2480,2485,2475,10956
|
|
20230623,100500,8229081375,2480,2485,2490,2480,5719
|
|
20230623,100400,8214882895,2490,2480,2490,2480,6263
|
|
20230623,100300,8199319170,2485,2485,2485,2480,6325
|
|
20230623,100200,8183631380,2480,2495,2495,2480,42489
|
|
20230623,100100,8078043785,2495,2500,2500,2490,3939
|
|
20230623,100000,8068215230,2500,2495,2500,2490,13490
|
|
20230623,095900,8034571430,2495,2495,2500,2490,36939
|
|
20230623,095800,7942357630,2500,2495,2500,2490,21387
|
|
20230623,095700,7889014105,2500,2495,2505,2485,49904
|
|
20230623,095600,7764360050,2495,2485,2495,2480,22782
|
|
20230623,095500,7707681575,2485,2490,2495,2480,13038
|
|
20230623,095400,7675247185,2495,2485,2500,2480,54126
|
|
20230623,095300,7540321230,2485,2480,2485,2480,21531
|
|
20230623,095200,7486883465,2480,2475,2480,2475,11923
|
|
20230623,095100,7457353560,2475,2475,2480,2475,10039
|
|
20230623,095000,7432506265,2480,2475,2480,2475,10819
|
|
20230623,094900,7405705070,2480,2480,2480,2475,5164
|
|
20230623,094800,7392910660,2475,2480,2480,2475,5586
|
|
20230623,094700,7379057535,2480,2470,2480,2470,15351
|
|
20230623,094600,7341051830,2475,2475,2485,2470,47947
|
|
20230623,094500,7222271150,2475,2475,2480,2470,20994
|
|
20230623,094400,7170304990,2475,2480,2480,2475,29283
|
|
20230623,094300,7097707965,2480,2475,2480,2470,59138
|
|
20230623,094200,6951246180,2470,2470,2475,2465,32589
|
|
20230623,094100,6870800345,2470,2450,2475,2450,31927
|
|
20230623,094000,6792130540,2460,2440,2460,2440,64245
|
|
20230623,093900,6634884845,2440,2445,2445,2435,15760
|
|
20230623,093800,6596446365,2445,2450,2450,2440,20730
|
|
20230623,093700,6545806355,2450,2435,2450,2435,36692
|
|
20230623,093600,6456281770,2435,2435,2440,2430,57387
|
|
20230623,093500,6316508350,2440,2450,2450,2435,75017
|
|
20230623,093400,6133509650,2450,2450,2450,2435,81717
|
|
20230623,093300,5934059780,2445,2460,2460,2445,119042
|
|
20230623,093200,5642366395,2460,2460,2465,2455,17297
|
|
20230623,093100,5599843400,2460,2455,2465,2450,38154
|
|
20230623,093000,5506122895,2450,2465,2465,2450,62256
|
|
20230623,092900,5353262105,2465,2460,2465,2455,44197
|
|
20230623,092800,5244570730,2455,2465,2470,2455,69719
|
|
20230623,092700,5072978625,2465,2480,2485,2465,30669
|
|
20230623,092600,4997135215,2480,2475,2480,2465,25184
|
|
20230623,092500,4934846705,2470,2470,2480,2470,22469
|
|
20230623,092400,4879258135,2475,2475,2480,2465,47162
|
|
20230623,092300,4762675770,2475,2480,2480,2475,13643
|
|
20230623,092200,4728876780,2490,2490,2495,2470,30789
|
|
20230623,092100,4652563985,2495,2500,2505,2490,16567
|
|
20230623,092000,4611173755,2500,2495,2500,2485,20789
|
|
20230623,091900,4559280120,2495,2485,2495,2475,37084
|
|
20230623,091800,4467154500,2480,2485,2490,2480,24756
|
|
20230623,091700,4405631875,2485,2495,2495,2485,26023
|
|
20230623,091600,4340899405,2490,2505,2510,2490,18715
|
|
20230623,091500,4294157680,2505,2490,2510,2490,66796
|
|
20230623,091400,4127119565,2495,2485,2500,2485,22779
|
|
20230623,091300,4070454055,2490,2490,2495,2485,15097
|
|
20230623,091200,4032893310,2490,2480,2500,2475,38992
|
|
20230623,091100,3935966630,2480,2480,2485,2475,27114
|
|
20230623,091000,3868753950,2480,2485,2490,2475,34506
|
|
20230623,090900,3783149725,2480,2490,2495,2465,111551
|
|
20230623,090800,3506854235,2490,2510,2510,2490,54583
|
|
20230623,090700,3370366780,2505,2520,2530,2505,122917
|
|
20230623,090600,3060961830,2520,2525,2530,2515,182020
|
|
20230623,090500,2601461135,2525,2515,2525,2500,165985
|
|
20230623,090400,2184399355,2515,2490,2520,2485,112137
|
|
20230623,090300,1903341695,2485,2460,2495,2455,101561
|
|
20230623,090200,1651415385,2455,2455,2465,2445,161921
|
|
20230623,090100,1254439245,2450,2470,2470,2450,204332
|
|
20230623,090000,752112380,2470,2460,2480,2460,284403
|