760 lines
37 KiB
CSV
760 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,213600,1678910115,2415,2415,2415,2415,0
|
|
20230614,213500,1678910115,2415,2415,2415,2415,0
|
|
20230614,213400,1678910115,2415,2415,2415,2415,0
|
|
20230614,213300,1678910115,2415,2415,2415,2415,0
|
|
20230614,213200,1678910115,2415,2415,2415,2415,0
|
|
20230614,213100,1678910115,2415,2415,2415,2415,0
|
|
20230614,213000,1678910115,2415,2415,2415,2415,0
|
|
20230614,212900,1678910115,2415,2415,2415,2415,0
|
|
20230614,212800,1678910115,2415,2415,2415,2415,0
|
|
20230614,212700,1678910115,2415,2415,2415,2415,0
|
|
20230614,212600,1678910115,2415,2415,2415,2415,0
|
|
20230614,212500,1678910115,2415,2415,2415,2415,0
|
|
20230614,212400,1678910115,2415,2415,2415,2415,0
|
|
20230614,212300,1678910115,2415,2415,2415,2415,0
|
|
20230614,212200,1678910115,2415,2415,2415,2415,0
|
|
20230614,212100,1678910115,2415,2415,2415,2415,0
|
|
20230614,212000,1678910115,2415,2415,2415,2415,0
|
|
20230614,211900,1678910115,2415,2415,2415,2415,0
|
|
20230614,211800,1678910115,2415,2415,2415,2415,0
|
|
20230614,211700,1678910115,2415,2415,2415,2415,0
|
|
20230614,211600,1678910115,2415,2415,2415,2415,0
|
|
20230614,211500,1678910115,2415,2415,2415,2415,0
|
|
20230614,211400,1678910115,2415,2415,2415,2415,0
|
|
20230614,211300,1678910115,2415,2415,2415,2415,0
|
|
20230614,211200,1678910115,2415,2415,2415,2415,0
|
|
20230614,211100,1678910115,2415,2415,2415,2415,0
|
|
20230614,211000,1678910115,2415,2415,2415,2415,0
|
|
20230614,210900,1678910115,2415,2415,2415,2415,0
|
|
20230614,210800,1678910115,2415,2415,2415,2415,0
|
|
20230614,210700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,210600,1678910115,2415,2415,2415,2415,0
|
|
20230614,210500,1678910115,2415,2415,2415,2415,0
|
|
20230614,210400,1678910115,2415,2415,2415,2415,0
|
|
20230614,210300,1678910115,2415,2415,2415,2415,0
|
|
20230614,210200,1678910115,2415,2415,2415,2415,0
|
|
20230614,210100,1678910115,2415,2415,2415,2415,0
|
|
20230614,210000,1678910115,2415,2415,2415,2415,0
|
|
20230614,205900,1678910115,2415,2415,2415,2415,0
|
|
20230614,205800,1678910115,2415,2415,2415,2415,0
|
|
20230614,205700,1678910115,2415,2415,2415,2415,0
|
|
20230614,205600,1678910115,2415,2415,2415,2415,0
|
|
20230614,205500,1678910115,2415,2415,2415,2415,0
|
|
20230614,205400,1678910115,2415,2415,2415,2415,0
|
|
20230614,205300,1678910115,2415,2415,2415,2415,0
|
|
20230614,205200,1678910115,2415,2415,2415,2415,0
|
|
20230614,205100,1678910115,2415,2415,2415,2415,0
|
|
20230614,205000,1678910115,2415,2415,2415,2415,0
|
|
20230614,204900,1678910115,2415,2415,2415,2415,0
|
|
20230614,204800,1678910115,2415,2415,2415,2415,0
|
|
20230614,204700,1678910115,2415,2415,2415,2415,0
|
|
20230614,204600,1678910115,2415,2415,2415,2415,0
|
|
20230614,204500,1678910115,2415,2415,2415,2415,0
|
|
20230614,204400,1678910115,2415,2415,2415,2415,0
|
|
20230614,204300,1678910115,2415,2415,2415,2415,0
|
|
20230614,204200,1678910115,2415,2415,2415,2415,0
|
|
20230614,204100,1678910115,2415,2415,2415,2415,0
|
|
20230614,204000,1678910115,2415,2415,2415,2415,0
|
|
20230614,203900,1678910115,2415,2415,2415,2415,0
|
|
20230614,203800,1678910115,2415,2415,2415,2415,0
|
|
20230614,203700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,203600,1678910115,2415,2415,2415,2415,0
|
|
20230614,203500,1678910115,2415,2415,2415,2415,0
|
|
20230614,203400,1678910115,2415,2415,2415,2415,0
|
|
20230614,203300,1678910115,2415,2415,2415,2415,0
|
|
20230614,203200,1678910115,2415,2415,2415,2415,0
|
|
20230614,203100,1678910115,2415,2415,2415,2415,0
|
|
20230614,203000,1678910115,2415,2415,2415,2415,0
|
|
20230614,202900,1678910115,2415,2415,2415,2415,0
|
|
20230614,202800,1678910115,2415,2415,2415,2415,0
|
|
20230614,202700,1678910115,2415,2415,2415,2415,0
|
|
20230614,202600,1678910115,2415,2415,2415,2415,0
|
|
20230614,202500,1678910115,2415,2415,2415,2415,0
|
|
20230614,202400,1678910115,2415,2415,2415,2415,0
|
|
20230614,202300,1678910115,2415,2415,2415,2415,0
|
|
20230614,202200,1678910115,2415,2415,2415,2415,0
|
|
20230614,202100,1678910115,2415,2415,2415,2415,0
|
|
20230614,202000,1678910115,2415,2415,2415,2415,0
|
|
20230614,201900,1678910115,2415,2415,2415,2415,0
|
|
20230614,201800,1678910115,2415,2415,2415,2415,0
|
|
20230614,201700,1678910115,2415,2415,2415,2415,0
|
|
20230614,201600,1678910115,2415,2415,2415,2415,0
|
|
20230614,201500,1678910115,2415,2415,2415,2415,0
|
|
20230614,201400,1678910115,2415,2415,2415,2415,0
|
|
20230614,201300,1678910115,2415,2415,2415,2415,0
|
|
20230614,201200,1678910115,2415,2415,2415,2415,0
|
|
20230614,201100,1678910115,2415,2415,2415,2415,0
|
|
20230614,201000,1678910115,2415,2415,2415,2415,0
|
|
20230614,200900,1678910115,2415,2415,2415,2415,0
|
|
20230614,200800,1678910115,2415,2415,2415,2415,0
|
|
20230614,200700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,200600,1678910115,2415,2415,2415,2415,0
|
|
20230614,200500,1678910115,2415,2415,2415,2415,0
|
|
20230614,200400,1678910115,2415,2415,2415,2415,0
|
|
20230614,200300,1678910115,2415,2415,2415,2415,0
|
|
20230614,200200,1678910115,2415,2415,2415,2415,0
|
|
20230614,200100,1678910115,2415,2415,2415,2415,0
|
|
20230614,200000,1678910115,2415,2415,2415,2415,0
|
|
20230614,195900,1678910115,2415,2415,2415,2415,0
|
|
20230614,195800,1678910115,2415,2415,2415,2415,0
|
|
20230614,195700,1678910115,2415,2415,2415,2415,0
|
|
20230614,195600,1678910115,2415,2415,2415,2415,0
|
|
20230614,195500,1678910115,2415,2415,2415,2415,0
|
|
20230614,195400,1678910115,2415,2415,2415,2415,0
|
|
20230614,195300,1678910115,2415,2415,2415,2415,0
|
|
20230614,195200,1678910115,2415,2415,2415,2415,0
|
|
20230614,195100,1678910115,2415,2415,2415,2415,0
|
|
20230614,195000,1678910115,2415,2415,2415,2415,0
|
|
20230614,194900,1678910115,2415,2415,2415,2415,0
|
|
20230614,194800,1678910115,2415,2415,2415,2415,0
|
|
20230614,194700,1678910115,2415,2415,2415,2415,0
|
|
20230614,194600,1678910115,2415,2415,2415,2415,0
|
|
20230614,194500,1678910115,2415,2415,2415,2415,0
|
|
20230614,194400,1678910115,2415,2415,2415,2415,0
|
|
20230614,194300,1678910115,2415,2415,2415,2415,0
|
|
20230614,194200,1678910115,2415,2415,2415,2415,0
|
|
20230614,194100,1678910115,2415,2415,2415,2415,0
|
|
20230614,194000,1678910115,2415,2415,2415,2415,0
|
|
20230614,193900,1678910115,2415,2415,2415,2415,0
|
|
20230614,193800,1678910115,2415,2415,2415,2415,0
|
|
20230614,193700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,193600,1678910115,2415,2415,2415,2415,0
|
|
20230614,193500,1678910115,2415,2415,2415,2415,0
|
|
20230614,193400,1678910115,2415,2415,2415,2415,0
|
|
20230614,193300,1678910115,2415,2415,2415,2415,0
|
|
20230614,193200,1678910115,2415,2415,2415,2415,0
|
|
20230614,193100,1678910115,2415,2415,2415,2415,0
|
|
20230614,193000,1678910115,2415,2415,2415,2415,0
|
|
20230614,192900,1678910115,2415,2415,2415,2415,0
|
|
20230614,192800,1678910115,2415,2415,2415,2415,0
|
|
20230614,192700,1678910115,2415,2415,2415,2415,0
|
|
20230614,192600,1678910115,2415,2415,2415,2415,0
|
|
20230614,192500,1678910115,2415,2415,2415,2415,0
|
|
20230614,192400,1678910115,2415,2415,2415,2415,0
|
|
20230614,192300,1678910115,2415,2415,2415,2415,0
|
|
20230614,192200,1678910115,2415,2415,2415,2415,0
|
|
20230614,192100,1678910115,2415,2415,2415,2415,0
|
|
20230614,192000,1678910115,2415,2415,2415,2415,0
|
|
20230614,191900,1678910115,2415,2415,2415,2415,0
|
|
20230614,191800,1678910115,2415,2415,2415,2415,0
|
|
20230614,191700,1678910115,2415,2415,2415,2415,0
|
|
20230614,191600,1678910115,2415,2415,2415,2415,0
|
|
20230614,191500,1678910115,2415,2415,2415,2415,0
|
|
20230614,191400,1678910115,2415,2415,2415,2415,0
|
|
20230614,191300,1678910115,2415,2415,2415,2415,0
|
|
20230614,191200,1678910115,2415,2415,2415,2415,0
|
|
20230614,191100,1678910115,2415,2415,2415,2415,0
|
|
20230614,191000,1678910115,2415,2415,2415,2415,0
|
|
20230614,190900,1678910115,2415,2415,2415,2415,0
|
|
20230614,190800,1678910115,2415,2415,2415,2415,0
|
|
20230614,190700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,190600,1678910115,2415,2415,2415,2415,0
|
|
20230614,190500,1678910115,2415,2415,2415,2415,0
|
|
20230614,190400,1678910115,2415,2415,2415,2415,0
|
|
20230614,190300,1678910115,2415,2415,2415,2415,0
|
|
20230614,190200,1678910115,2415,2415,2415,2415,0
|
|
20230614,190100,1678910115,2415,2415,2415,2415,0
|
|
20230614,190000,1678910115,2415,2415,2415,2415,0
|
|
20230614,185900,1678910115,2415,2415,2415,2415,0
|
|
20230614,185800,1678910115,2415,2415,2415,2415,0
|
|
20230614,185700,1678910115,2415,2415,2415,2415,0
|
|
20230614,185600,1678910115,2415,2415,2415,2415,0
|
|
20230614,185500,1678910115,2415,2415,2415,2415,0
|
|
20230614,185400,1678910115,2415,2415,2415,2415,0
|
|
20230614,185300,1678910115,2415,2415,2415,2415,0
|
|
20230614,185200,1678910115,2415,2415,2415,2415,0
|
|
20230614,185100,1678910115,2415,2415,2415,2415,0
|
|
20230614,185000,1678910115,2415,2415,2415,2415,0
|
|
20230614,184900,1678910115,2415,2415,2415,2415,0
|
|
20230614,184800,1678910115,2415,2415,2415,2415,0
|
|
20230614,184700,1678910115,2415,2415,2415,2415,0
|
|
20230614,184600,1678910115,2415,2415,2415,2415,0
|
|
20230614,184500,1678910115,2415,2415,2415,2415,0
|
|
20230614,184400,1678910115,2415,2415,2415,2415,0
|
|
20230614,184300,1678910115,2415,2415,2415,2415,0
|
|
20230614,184200,1678910115,2415,2415,2415,2415,0
|
|
20230614,184100,1678910115,2415,2415,2415,2415,0
|
|
20230614,184000,1678910115,2415,2415,2415,2415,0
|
|
20230614,183900,1678910115,2415,2415,2415,2415,0
|
|
20230614,183800,1678910115,2415,2415,2415,2415,0
|
|
20230614,183700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,183600,1678910115,2415,2415,2415,2415,0
|
|
20230614,183500,1678910115,2415,2415,2415,2415,0
|
|
20230614,183400,1678910115,2415,2415,2415,2415,0
|
|
20230614,183300,1678910115,2415,2415,2415,2415,0
|
|
20230614,183200,1678910115,2415,2415,2415,2415,0
|
|
20230614,183100,1678910115,2415,2415,2415,2415,0
|
|
20230614,183000,1678910115,2415,2415,2415,2415,0
|
|
20230614,182900,1678910115,2415,2415,2415,2415,0
|
|
20230614,182800,1678910115,2415,2415,2415,2415,0
|
|
20230614,182700,1678910115,2415,2415,2415,2415,0
|
|
20230614,182600,1678910115,2415,2415,2415,2415,0
|
|
20230614,182500,1678910115,2415,2415,2415,2415,0
|
|
20230614,182400,1678910115,2415,2415,2415,2415,0
|
|
20230614,182300,1678910115,2415,2415,2415,2415,0
|
|
20230614,182200,1678910115,2415,2415,2415,2415,0
|
|
20230614,182100,1678910115,2415,2415,2415,2415,0
|
|
20230614,182000,1678910115,2415,2415,2415,2415,0
|
|
20230614,181900,1678910115,2415,2415,2415,2415,0
|
|
20230614,181800,1678910115,2415,2415,2415,2415,0
|
|
20230614,181700,1678910115,2415,2415,2415,2415,0
|
|
20230614,181600,1678910115,2415,2415,2415,2415,0
|
|
20230614,181500,1678910115,2415,2415,2415,2415,0
|
|
20230614,181400,1678910115,2415,2415,2415,2415,0
|
|
20230614,181300,1678910115,2415,2415,2415,2415,0
|
|
20230614,181200,1678910115,2415,2415,2415,2415,0
|
|
20230614,181100,1678910115,2415,2415,2415,2415,0
|
|
20230614,181000,1678910115,2415,2415,2415,2415,0
|
|
20230614,180900,1678910115,2415,2415,2415,2415,0
|
|
20230614,180800,1678910115,2415,2415,2415,2415,0
|
|
20230614,180700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,180600,1678910115,2415,2415,2415,2415,0
|
|
20230614,180500,1678910115,2415,2415,2415,2415,0
|
|
20230614,180400,1678910115,2415,2415,2415,2415,0
|
|
20230614,180300,1678910115,2415,2415,2415,2415,0
|
|
20230614,180200,1678910115,2415,2415,2415,2415,0
|
|
20230614,180100,1678910115,2415,2415,2415,2415,0
|
|
20230614,180000,1678910115,2415,2415,2415,2415,0
|
|
20230614,175900,1678910115,2415,2415,2415,2415,0
|
|
20230614,175800,1678910115,2415,2415,2415,2415,0
|
|
20230614,175700,1678910115,2415,2415,2415,2415,0
|
|
20230614,175600,1678910115,2415,2415,2415,2415,0
|
|
20230614,175500,1678910115,2415,2415,2415,2415,0
|
|
20230614,175400,1678910115,2415,2415,2415,2415,0
|
|
20230614,175300,1678910115,2415,2415,2415,2415,0
|
|
20230614,175200,1678910115,2415,2415,2415,2415,0
|
|
20230614,175100,1678910115,2415,2415,2415,2415,0
|
|
20230614,175000,1678910115,2415,2415,2415,2415,0
|
|
20230614,174900,1678910115,2415,2415,2415,2415,0
|
|
20230614,174800,1678910115,2415,2415,2415,2415,0
|
|
20230614,174700,1678910115,2415,2415,2415,2415,0
|
|
20230614,174600,1678910115,2415,2415,2415,2415,0
|
|
20230614,174500,1678910115,2415,2415,2415,2415,0
|
|
20230614,174400,1678910115,2415,2415,2415,2415,0
|
|
20230614,174300,1678910115,2415,2415,2415,2415,0
|
|
20230614,174200,1678910115,2415,2415,2415,2415,0
|
|
20230614,174100,1678910115,2415,2415,2415,2415,0
|
|
20230614,174000,1678910115,2415,2415,2415,2415,0
|
|
20230614,173900,1678910115,2415,2415,2415,2415,0
|
|
20230614,173800,1678910115,2415,2415,2415,2415,0
|
|
20230614,173700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,173600,1678910115,2415,2415,2415,2415,0
|
|
20230614,173500,1678910115,2415,2415,2415,2415,0
|
|
20230614,173400,1678910115,2415,2415,2415,2415,0
|
|
20230614,173300,1678910115,2415,2415,2415,2415,0
|
|
20230614,173200,1678910115,2415,2415,2415,2415,0
|
|
20230614,173100,1678910115,2415,2415,2415,2415,0
|
|
20230614,173000,1678910115,2415,2415,2415,2415,0
|
|
20230614,172900,1678910115,2415,2415,2415,2415,0
|
|
20230614,172800,1678910115,2415,2415,2415,2415,0
|
|
20230614,172700,1678910115,2415,2415,2415,2415,0
|
|
20230614,172600,1678910115,2415,2415,2415,2415,0
|
|
20230614,172500,1678910115,2415,2415,2415,2415,0
|
|
20230614,172400,1678910115,2415,2415,2415,2415,0
|
|
20230614,172300,1678910115,2415,2415,2415,2415,0
|
|
20230614,172200,1678910115,2415,2415,2415,2415,0
|
|
20230614,172100,1678910115,2415,2415,2415,2415,0
|
|
20230614,172000,1678910115,2415,2415,2415,2415,0
|
|
20230614,171900,1678910115,2415,2415,2415,2415,0
|
|
20230614,171800,1678910115,2415,2415,2415,2415,0
|
|
20230614,171700,1678910115,2415,2415,2415,2415,0
|
|
20230614,171600,1678910115,2415,2415,2415,2415,0
|
|
20230614,171500,1678910115,2415,2415,2415,2415,0
|
|
20230614,171400,1678910115,2415,2415,2415,2415,0
|
|
20230614,171300,1678910115,2415,2415,2415,2415,0
|
|
20230614,171200,1678910115,2415,2415,2415,2415,0
|
|
20230614,171100,1678910115,2415,2415,2415,2415,0
|
|
20230614,171000,1678910115,2415,2415,2415,2415,0
|
|
20230614,170900,1678910115,2415,2415,2415,2415,0
|
|
20230614,170800,1678910115,2415,2415,2415,2415,0
|
|
20230614,170700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,170600,1678910115,2415,2415,2415,2415,0
|
|
20230614,170500,1678910115,2415,2415,2415,2415,0
|
|
20230614,170400,1678910115,2415,2415,2415,2415,0
|
|
20230614,170300,1678910115,2415,2415,2415,2415,0
|
|
20230614,170200,1678910115,2415,2415,2415,2415,0
|
|
20230614,170100,1678910115,2415,2415,2415,2415,0
|
|
20230614,170000,1678910115,2415,2415,2415,2415,0
|
|
20230614,165900,1678910115,2415,2415,2415,2415,0
|
|
20230614,165800,1678910115,2415,2415,2415,2415,0
|
|
20230614,165700,1678910115,2415,2415,2415,2415,0
|
|
20230614,165600,1678910115,2415,2415,2415,2415,0
|
|
20230614,165500,1678910115,2415,2415,2415,2415,0
|
|
20230614,165400,1678910115,2415,2415,2415,2415,0
|
|
20230614,165300,1678910115,2415,2415,2415,2415,0
|
|
20230614,165200,1678910115,2415,2415,2415,2415,0
|
|
20230614,165100,1678910115,2415,2415,2415,2415,0
|
|
20230614,165000,1678910115,2415,2415,2415,2415,0
|
|
20230614,164900,1678910115,2415,2415,2415,2415,0
|
|
20230614,164800,1678910115,2415,2415,2415,2415,0
|
|
20230614,164700,1678910115,2415,2415,2415,2415,0
|
|
20230614,164600,1678910115,2415,2415,2415,2415,0
|
|
20230614,164500,1678910115,2415,2415,2415,2415,0
|
|
20230614,164400,1678910115,2415,2415,2415,2415,0
|
|
20230614,164300,1678910115,2415,2415,2415,2415,0
|
|
20230614,164200,1678910115,2415,2415,2415,2415,0
|
|
20230614,164100,1678910115,2415,2415,2415,2415,0
|
|
20230614,164000,1678910115,2415,2415,2415,2415,0
|
|
20230614,163900,1678910115,2415,2415,2415,2415,0
|
|
20230614,163800,1678910115,2415,2415,2415,2415,0
|
|
20230614,163700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,163600,1678910115,2415,2415,2415,2415,0
|
|
20230614,163500,1678910115,2415,2415,2415,2415,0
|
|
20230614,163400,1678910115,2415,2415,2415,2415,0
|
|
20230614,163300,1678910115,2415,2415,2415,2415,0
|
|
20230614,163200,1678910115,2415,2415,2415,2415,0
|
|
20230614,163100,1678910115,2415,2415,2415,2415,0
|
|
20230614,163000,1678910115,2415,2415,2415,2415,0
|
|
20230614,162900,1678910115,2415,2415,2415,2415,0
|
|
20230614,162800,1678910115,2415,2415,2415,2415,0
|
|
20230614,162700,1678910115,2415,2415,2415,2415,0
|
|
20230614,162600,1678910115,2415,2415,2415,2415,0
|
|
20230614,162500,1678910115,2415,2415,2415,2415,0
|
|
20230614,162400,1678910115,2415,2415,2415,2415,0
|
|
20230614,162300,1678910115,2415,2415,2415,2415,0
|
|
20230614,162200,1678910115,2415,2415,2415,2415,0
|
|
20230614,162100,1678910115,2415,2415,2415,2415,0
|
|
20230614,162000,1678910115,2415,2415,2415,2415,0
|
|
20230614,161900,1678910115,2415,2415,2415,2415,0
|
|
20230614,161800,1678910115,2415,2415,2415,2415,0
|
|
20230614,161700,1678910115,2415,2415,2415,2415,0
|
|
20230614,161600,1678910115,2415,2415,2415,2415,0
|
|
20230614,161500,1678910115,2415,2415,2415,2415,0
|
|
20230614,161400,1678910115,2415,2415,2415,2415,0
|
|
20230614,161300,1678910115,2415,2415,2415,2415,0
|
|
20230614,161200,1678910115,2415,2415,2415,2415,0
|
|
20230614,161100,1678910115,2415,2415,2415,2415,0
|
|
20230614,161000,1678910115,2415,2415,2415,2415,0
|
|
20230614,160900,1678910115,2415,2415,2415,2415,0
|
|
20230614,160800,1678910115,2415,2415,2415,2415,0
|
|
20230614,160700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,160600,1678910115,2415,2415,2415,2415,0
|
|
20230614,160500,1678910115,2415,2415,2415,2415,0
|
|
20230614,160400,1678910115,2415,2415,2415,2415,0
|
|
20230614,160300,1678910115,2415,2415,2415,2415,0
|
|
20230614,160200,1678910115,2415,2415,2415,2415,0
|
|
20230614,160100,1678910115,2415,2415,2415,2415,0
|
|
20230614,160000,1678910115,2415,2415,2415,2415,0
|
|
20230614,155900,1678910115,2415,2415,2415,2415,0
|
|
20230614,155800,1678910115,2415,2415,2415,2415,0
|
|
20230614,155700,1678910115,2415,2415,2415,2415,0
|
|
20230614,155600,1678910115,2415,2415,2415,2415,0
|
|
20230614,155500,1678910115,2415,2415,2415,2415,0
|
|
20230614,155400,1678910115,2415,2415,2415,2415,0
|
|
20230614,155300,1678910115,2415,2415,2415,2415,0
|
|
20230614,155200,1678910115,2415,2415,2415,2415,0
|
|
20230614,155100,1678910115,2415,2415,2415,2415,0
|
|
20230614,155000,1678910115,2415,2415,2415,2415,0
|
|
20230614,154900,1678910115,2415,2415,2415,2415,0
|
|
20230614,154800,1678910115,2415,2415,2415,2415,0
|
|
20230614,154700,1678910115,2415,2415,2415,2415,0
|
|
20230614,154600,1678910115,2415,2415,2415,2415,0
|
|
20230614,154500,1678910115,2415,2415,2415,2415,0
|
|
20230614,154400,1678910115,2415,2415,2415,2415,0
|
|
20230614,154300,1678910115,2415,2415,2415,2415,0
|
|
20230614,154200,1678910115,2415,2415,2415,2415,0
|
|
20230614,154100,1678910115,2415,2415,2415,2415,0
|
|
20230614,154000,1678910115,2415,2415,2415,2415,0
|
|
20230614,153900,1678910115,2415,2415,2415,2415,0
|
|
20230614,153800,1678910115,2415,2415,2415,2415,0
|
|
20230614,153700,1678910115,2415,2415,2415,2415,15388
|
|
20230614,153600,1678910115,2415,2415,2415,2415,0
|
|
20230614,153500,1678910115,2415,2415,2415,2415,0
|
|
20230614,153400,1678910115,2415,2415,2415,2415,0
|
|
20230614,153300,1678910115,2415,2415,2415,2415,0
|
|
20230614,153200,1678910115,2415,2415,2415,2415,0
|
|
20230614,153100,1678910115,2415,2415,2415,2415,0
|
|
20230614,153000,1678910115,2415,2415,2415,2415,15388
|
|
20230614,152900,1641748095,2430,2430,2430,2430,0
|
|
20230614,152800,1641748095,2430,2430,2430,2430,0
|
|
20230614,152700,1641748095,2430,2430,2430,2430,0
|
|
20230614,152600,1641748095,2430,2430,2430,2430,0
|
|
20230614,152500,1641748095,2430,2430,2430,2430,0
|
|
20230614,152400,1641748095,2430,2430,2430,2430,0
|
|
20230614,152300,1641748095,2430,2430,2430,2430,0
|
|
20230614,152200,1641748095,2430,2430,2430,2430,0
|
|
20230614,152100,1641748095,2430,2430,2430,2430,0
|
|
20230614,152000,1641748095,2430,2430,2430,2430,0
|
|
20230614,151900,1641748095,2430,2420,2430,2420,448
|
|
20230614,151800,1640663905,2430,2430,2430,2425,4540
|
|
20230614,151700,1629632705,2430,2425,2430,2420,3966
|
|
20230614,151600,1620034530,2425,2420,2425,2420,4002
|
|
20230614,151500,1610341140,2420,2410,2425,2410,2507
|
|
20230614,151400,1604297565,2410,2425,2425,2410,792
|
|
20230614,151300,1602382965,2425,2420,2425,2410,6016
|
|
20230614,151200,1587798865,2400,2420,2420,2400,7208
|
|
20230614,151100,1570413980,2415,2420,2420,2415,408
|
|
20230614,151000,1569428120,2405,2405,2405,2405,401
|
|
20230614,150900,1568463715,2405,2410,2410,2405,12600
|
|
20230614,150800,1538151630,2410,2405,2410,2405,7507
|
|
20230614,150700,1520097290,2405,2415,2415,2405,2667
|
|
20230614,150600,1513676295,2415,2420,2420,2415,154
|
|
20230614,150500,1513304370,2420,2420,2420,2420,0
|
|
20230614,150400,1513304370,2420,2420,2420,2420,8745
|
|
20230614,150300,1492141470,2420,2410,2420,2410,1274
|
|
20230614,150200,1489071040,2410,2410,2410,2410,98
|
|
20230614,150100,1488834860,2410,2400,2410,2400,15
|
|
20230614,150000,1488798850,2400,2395,2410,2395,203
|
|
20230614,145900,1488312195,2395,2395,2410,2395,1462
|
|
20230614,145800,1484804850,2395,2420,2425,2390,34201
|
|
20230614,145700,1402575900,2420,2420,2420,2420,1226
|
|
20230614,145600,1399608980,2415,2415,2420,2415,1147
|
|
20230614,145500,1396833975,2415,2420,2420,2415,5794
|
|
20230614,145400,1382822530,2420,2415,2420,2415,1592
|
|
20230614,145300,1378977400,2415,2415,2420,2415,2202
|
|
20230614,145200,1373659515,2415,2415,2415,2415,2
|
|
20230614,145100,1373654685,2415,2420,2420,2415,108
|
|
20230614,145000,1373393710,2410,2415,2415,2410,1691
|
|
20230614,144900,1369316775,2415,2415,2415,2415,374
|
|
20230614,144800,1368413565,2415,2415,2415,2415,154
|
|
20230614,144700,1368041655,2415,2415,2415,2415,186
|
|
20230614,144600,1367592465,2415,2415,2415,2415,382
|
|
20230614,144500,1366669935,2410,2415,2415,2410,221
|
|
20230614,144400,1366136245,2415,2415,2415,2415,2005
|
|
20230614,144300,1361294170,2415,2410,2415,2410,202
|
|
20230614,144200,1360806840,2410,2410,2410,2410,2970
|
|
20230614,144100,1353649140,2410,2415,2415,2410,230
|
|
20230614,144000,1353094690,2415,2415,2415,2415,2249
|
|
20230614,143900,1347663355,2415,2415,2415,2405,267
|
|
20230614,143800,1347019305,2410,2415,2415,2410,413
|
|
20230614,143700,1346023970,2410,2410,2415,2410,110
|
|
20230614,143600,1345758865,2410,2410,2410,2405,915
|
|
20230614,143500,1343555210,2405,2410,2410,2405,1033
|
|
20230614,143400,1341069360,2410,2410,2410,2405,915
|
|
20230614,143300,1338868550,2410,2410,2410,2405,4966
|
|
20230614,143200,1326917815,2410,2410,2410,2410,32
|
|
20230614,143100,1326840695,2410,2415,2420,2410,3773
|
|
20230614,143000,1317745730,2415,2415,2415,2415,1
|
|
20230614,142900,1317743315,2415,2415,2420,2415,829
|
|
20230614,142800,1315741270,2420,2415,2420,2415,130
|
|
20230614,142700,1315427315,2415,2425,2425,2415,560
|
|
20230614,142600,1314074710,2425,2420,2430,2415,1276
|
|
20230614,142500,1310992660,2415,2430,2430,2415,510
|
|
20230614,142400,1309760855,2420,2430,2430,2420,5149
|
|
20230614,142300,1297300265,2420,2425,2430,2420,454
|
|
20230614,142200,1296200575,2420,2425,2425,2420,588
|
|
20230614,142100,1294775175,2425,2430,2430,2425,155
|
|
20230614,142000,1294399175,2430,2425,2430,2425,1000
|
|
20230614,141900,1291974170,2415,2425,2425,2410,5201
|
|
20230614,141800,1279432375,2410,2410,2410,2410,0
|
|
20230614,141700,1279432375,2410,2410,2410,2410,148
|
|
20230614,141600,1279075695,2400,2415,2425,2400,18702
|
|
20230614,141500,1233940965,2415,2415,2420,2415,1447
|
|
20230614,141400,1230445550,2420,2420,2425,2420,905
|
|
20230614,141300,1228255445,2425,2410,2425,2410,1949
|
|
20230614,141200,1223545735,2415,2410,2415,2410,155
|
|
20230614,141100,1223172160,2415,2415,2415,2405,5677
|
|
20230614,141000,1209498200,2415,2410,2415,2410,1636
|
|
20230614,140900,1205554915,2415,2405,2415,2395,9055
|
|
20230614,140800,1183801515,2400,2430,2430,2390,18789
|
|
20230614,140700,1138628195,2430,2430,2430,2425,4795
|
|
20230614,140600,1126981345,2430,2415,2430,2415,12386
|
|
20230614,140500,1097035495,2420,2440,2445,2410,18467
|
|
20230614,140400,1052298895,2445,2455,2455,2445,15441
|
|
20230614,140300,1014472990,2455,2450,2455,2450,1322
|
|
20230614,140200,1011228615,2455,2465,2465,2455,4802
|
|
20230614,140100,999431705,2470,2470,2470,2470,0
|
|
20230614,140000,999431705,2470,2460,2470,2460,2618
|
|
20230614,135900,992985855,2455,2455,2455,2455,5830
|
|
20230614,135800,978673205,2460,2460,2460,2460,280
|
|
20230614,135700,977984405,2460,2460,2460,2455,4698
|
|
20230614,135600,966448680,2460,2465,2465,2460,7156
|
|
20230614,135500,948824900,2470,2470,2470,2470,0
|
|
20230614,135400,948824900,2470,2470,2470,2470,987
|
|
20230614,135300,946387010,2470,2480,2480,2470,450
|
|
20230614,135200,945275000,2470,2470,2470,2470,230
|
|
20230614,135100,944706900,2470,2470,2490,2470,2020
|
|
20230614,135000,939717435,2475,2470,2475,2470,1001
|
|
20230614,134900,937244960,2470,2475,2475,2470,1230
|
|
20230614,134800,934206405,2470,2470,2470,2470,1327
|
|
20230614,134700,930928715,2475,2480,2480,2475,4674
|
|
20230614,134600,919357950,2480,2480,2480,2480,4218
|
|
20230614,134500,908897310,2480,2495,2495,2480,5001
|
|
20230614,134400,896491585,2495,2495,2495,2495,1
|
|
20230614,134300,896489090,2480,2485,2485,2480,1000
|
|
20230614,134200,894006240,2485,2485,2485,2485,2396
|
|
20230614,134100,888052180,2480,2480,2480,2480,0
|
|
20230614,134000,888052180,2480,2480,2480,2480,0
|
|
20230614,133900,888052180,2480,2485,2485,2480,1301
|
|
20230614,133800,884819560,2495,2485,2495,2480,84
|
|
20230614,133700,884611215,2480,2495,2495,2480,155
|
|
20230614,133600,884226800,2495,2495,2495,2495,101
|
|
20230614,133500,883974805,2495,2495,2495,2495,0
|
|
20230614,133400,883974805,2495,2485,2495,2480,5642
|
|
20230614,133300,869982500,2485,2485,2490,2485,3873
|
|
20230614,133200,860358090,2490,2490,2490,2490,1059
|
|
20230614,133100,857721180,2490,2495,2500,2490,531
|
|
20230614,133000,856397230,2500,2500,2500,2500,1
|
|
20230614,132900,856394730,2500,2490,2500,2490,26
|
|
20230614,132800,856329780,2490,2490,2500,2490,176
|
|
20230614,132700,855891480,2500,2490,2500,2490,501
|
|
20230614,132600,854643980,2490,2490,2490,2490,208
|
|
20230614,132500,854126060,2490,2490,2490,2490,0
|
|
20230614,132400,854126060,2490,2490,2490,2490,34
|
|
20230614,132300,854041400,2495,2495,2495,2495,0
|
|
20230614,132200,854041400,2495,2485,2500,2485,162
|
|
20230614,132100,853638805,2485,2500,2500,2485,11582
|
|
20230614,132000,824838010,2500,2490,2500,2490,546
|
|
20230614,131900,823473470,2490,2490,2490,2490,0
|
|
20230614,131800,823473470,2490,2490,2490,2490,0
|
|
20230614,131700,823473470,2490,2490,2490,2490,1
|
|
20230614,131600,823470980,2490,2490,2490,2490,1838
|
|
20230614,131500,818894360,2490,2490,2490,2490,394
|
|
20230614,131400,817913300,2490,2490,2490,2490,61
|
|
20230614,131300,817761410,2490,2495,2495,2490,4948
|
|
20230614,131200,805439515,2495,2500,2500,2495,1627
|
|
20230614,131100,801379735,2500,2500,2500,2500,2710
|
|
20230614,131000,794604735,2500,2500,2500,2500,0
|
|
20230614,130900,794604735,2500,2500,2500,2500,22
|
|
20230614,130800,794549735,2510,2510,2510,2510,5
|
|
20230614,130700,794537185,2495,2500,2500,2495,2920
|
|
20230614,130600,787251685,2495,2495,2495,2495,0
|
|
20230614,130500,787251685,2495,2495,2495,2495,2
|
|
20230614,130400,787246695,2495,2495,2495,2495,0
|
|
20230614,130300,787246695,2495,2495,2495,2495,0
|
|
20230614,130200,787246695,2495,2505,2505,2495,9100
|
|
20230614,130100,764517850,2510,2505,2510,2505,1110
|
|
20230614,130000,761737050,2500,2500,2500,2500,0
|
|
20230614,125900,761737050,2500,2505,2505,2500,634
|
|
20230614,125800,760151935,2510,2510,2510,2510,1
|
|
20230614,125700,760149425,2510,2520,2520,2510,1152
|
|
20230614,125600,757246395,2515,2515,2515,2515,1626
|
|
20230614,125500,753157005,2515,2515,2515,2515,0
|
|
20230614,125400,753157005,2515,2515,2515,2515,1
|
|
20230614,125300,753154490,2525,2525,2525,2525,0
|
|
20230614,125200,753154490,2525,2525,2525,2525,0
|
|
20230614,125100,753154490,2525,2525,2525,2525,0
|
|
20230614,125000,753154490,2525,2500,2525,2500,1263
|
|
20230614,124900,749984275,2500,2500,2500,2500,3050
|
|
20230614,124800,742359275,2500,2500,2500,2500,128
|
|
20230614,124700,742039275,2500,2500,2500,2495,630
|
|
20230614,124600,740467275,2500,2505,2505,2500,7293
|
|
20230614,124500,722227310,2505,2505,2505,2505,19
|
|
20230614,124400,722179715,2505,2505,2505,2505,945
|
|
20230614,124300,719812490,2510,2510,2510,2510,0
|
|
20230614,124200,719812490,2510,2510,2510,2510,0
|
|
20230614,124100,719812490,2510,2510,2510,2510,0
|
|
20230614,124000,719812490,2510,2505,2510,2505,1670
|
|
20230614,123900,715629115,2505,2505,2505,2505,1437
|
|
20230614,123800,712029430,2505,2505,2505,2505,1000
|
|
20230614,123700,709524430,2510,2510,2510,2510,124
|
|
20230614,123600,709213190,2510,2510,2510,2510,201
|
|
20230614,123500,708708680,2505,2505,2505,2505,0
|
|
20230614,123400,708708680,2505,2510,2510,2505,2500
|
|
20230614,123300,702438375,2510,2510,2510,2510,0
|
|
20230614,123200,702438375,2510,2510,2510,2510,20
|
|
20230614,123100,702388175,2515,2515,2515,2515,0
|
|
20230614,123000,702388175,2515,2515,2515,2515,397
|
|
20230614,122900,701389720,2515,2515,2515,2515,184
|
|
20230614,122800,700926960,2520,2520,2520,2520,1
|
|
20230614,122700,700924440,2515,2515,2515,2515,319
|
|
20230614,122600,700122155,2515,2515,2515,2515,124
|
|
20230614,122500,699810295,2515,2515,2515,2515,52
|
|
20230614,122400,699679515,2520,2520,2520,2520,0
|
|
20230614,122300,699679515,2520,2520,2520,2520,0
|
|
20230614,122200,699679515,2520,2520,2520,2520,10
|
|
20230614,122100,699654315,2520,2520,2520,2520,1
|
|
20230614,122000,699651795,2510,2510,2510,2510,0
|
|
20230614,121900,699651795,2510,2510,2510,2510,1500
|
|
20230614,121800,695886795,2510,2515,2515,2510,380
|
|
20230614,121700,694932345,2515,2515,2515,2515,0
|
|
20230614,121600,694932345,2515,2515,2515,2515,0
|
|
20230614,121500,694932345,2515,2515,2515,2515,113
|
|
20230614,121400,694648150,2515,2515,2515,2515,6001
|
|
20230614,121300,679555635,2515,2515,2515,2515,0
|
|
20230614,121200,679555635,2515,2515,2515,2515,0
|
|
20230614,121100,679555635,2515,2515,2515,2515,0
|
|
20230614,121000,679555635,2515,2515,2515,2515,0
|
|
20230614,120900,679555635,2515,2515,2515,2515,0
|
|
20230614,120800,679555635,2515,2515,2515,2515,0
|
|
20230614,120700,679555635,2515,2515,2515,2515,2
|
|
20230614,120600,679550605,2510,2510,2510,2510,5
|
|
20230614,120500,679538055,2515,2515,2515,2515,0
|
|
20230614,120400,679538055,2515,2515,2515,2515,530
|
|
20230614,120300,678205105,2510,2510,2510,2510,5
|
|
20230614,120200,678192555,2510,2510,2510,2510,727
|
|
20230614,120100,676367785,2510,2510,2510,2510,414
|
|
20230614,120000,675328645,2515,2515,2515,2515,0
|
|
20230614,115900,675328645,2515,2515,2515,2515,286
|
|
20230614,115800,674609355,2515,2515,2515,2515,0
|
|
20230614,115700,674609355,2515,2515,2515,2515,1555
|
|
20230614,115600,670698530,2520,2520,2520,2520,7
|
|
20230614,115500,670680890,2520,2520,2520,2520,5
|
|
20230614,115400,670668290,2520,2515,2520,2515,483
|
|
20230614,115300,669452940,2515,2515,2515,2515,1000
|
|
20230614,115200,666937940,2510,2505,2510,2505,350
|
|
20230614,115100,666059940,2510,2510,2510,2510,133
|
|
20230614,115000,665726110,2510,2505,2510,2505,272
|
|
20230614,114900,665044640,2510,2510,2510,2510,135
|
|
20230614,114800,664705790,2510,2510,2510,2510,3
|
|
20230614,114700,664698260,2510,2510,2510,2510,19
|
|
20230614,114600,664650570,2515,2515,2515,2515,0
|
|
20230614,114500,664650570,2515,2515,2515,2515,4
|
|
20230614,114400,664640510,2520,2510,2520,2510,301
|
|
20230614,114300,663882250,2520,2505,2520,2505,1574
|
|
20230614,114200,659939290,2500,2515,2520,2500,7304
|
|
20230614,114100,641606235,2505,2505,2505,2505,0
|
|
20230614,114000,641606235,2505,2510,2510,2505,111
|
|
20230614,113900,641328170,2515,2510,2515,2510,6
|
|
20230614,113800,641313085,2510,2510,2510,2510,365
|
|
20230614,113700,640396935,2510,2505,2510,2505,1023
|
|
20230614,113600,637834205,2515,2515,2515,2515,0
|
|
20230614,113500,637834205,2515,2515,2515,2515,5
|
|
20230614,113400,637821630,2505,2505,2515,2505,201
|
|
20230614,113300,637318115,2510,2510,2510,2510,1
|
|
20230614,113200,637315605,2515,2515,2515,2515,1
|
|
20230614,113100,637313090,2515,2515,2515,2515,19
|
|
20230614,113000,637265305,2505,2505,2505,2505,800
|
|
20230614,112900,635261305,2505,2505,2505,2505,0
|
|
20230614,112800,635261305,2505,2505,2505,2505,387
|
|
20230614,112700,634291870,2505,2505,2505,2505,15
|
|
20230614,112600,634254295,2515,2515,2515,2515,0
|
|
20230614,112500,634254295,2515,2510,2515,2510,141
|
|
20230614,112400,633899830,2515,2505,2515,2505,6
|
|
20230614,112300,633884750,2505,2505,2505,2505,0
|
|
20230614,112200,633884750,2505,2510,2510,2505,1087
|
|
20230614,112100,631160840,2510,2510,2510,2510,0
|
|
20230614,112000,631160840,2510,2510,2510,2510,0
|
|
20230614,111900,631160840,2510,2510,2510,2510,300
|
|
20230614,111800,630407840,2510,2510,2510,2510,0
|
|
20230614,111700,630407840,2510,2510,2510,2510,1861
|
|
20230614,111600,625736730,2510,2510,2510,2510,0
|
|
20230614,111500,625736730,2510,2510,2510,2510,0
|
|
20230614,111400,625736730,2510,2510,2510,2510,50
|
|
20230614,111300,625611230,2510,2510,2510,2510,0
|
|
20230614,111200,625611230,2510,2510,2510,2510,720
|
|
20230614,111100,623804030,2515,2515,2515,2515,0
|
|
20230614,111000,623804030,2515,2515,2515,2510,1954
|
|
20230614,110900,618897940,2515,2515,2515,2515,58
|
|
20230614,110800,618752070,2520,2520,2520,2520,0
|
|
20230614,110700,618752070,2520,2520,2520,2520,9
|
|
20230614,110600,618729390,2520,2515,2520,2515,8
|
|
20230614,110500,618709250,2515,2515,2515,2515,2000
|
|
20230614,110400,613679250,2515,2515,2515,2515,349
|
|
20230614,110300,612801515,2515,2515,2515,2515,0
|
|
20230614,110200,612801515,2515,2515,2515,2515,120
|
|
20230614,110100,612499715,2515,2525,2525,2515,2702
|
|
20230614,110000,605689970,2520,2520,2520,2520,597
|
|
20230614,105900,604185530,2520,2525,2525,2520,33
|
|
20230614,105800,604102355,2525,2525,2525,2525,81
|
|
20230614,105700,603897830,2525,2525,2525,2525,181
|
|
20230614,105600,603440805,2525,2525,2525,2520,516
|
|
20230614,105500,602139375,2525,2525,2525,2520,313
|
|
20230614,105400,601350555,2525,2525,2525,2525,37
|
|
20230614,105300,601257130,2520,2520,2525,2520,2330
|
|
20230614,105200,595383030,2525,2530,2530,2520,1833
|
|
20230614,105100,590763780,2530,2530,2530,2520,93
|
|
20230614,105000,590529290,2530,2530,2530,2530,0
|
|
20230614,104900,590529290,2530,2530,2530,2530,0
|
|
20230614,104800,590529290,2530,2530,2530,2530,0
|
|
20230614,104700,590529290,2530,2520,2530,2520,605
|
|
20230614,104600,589003180,2520,2520,2520,2520,0
|
|
20230614,104500,589003180,2520,2520,2520,2520,500
|
|
20230614,104400,587743180,2525,2525,2525,2525,2679
|
|
20230614,104300,580978705,2525,2530,2530,2525,1290
|
|
20230614,104200,577721105,2530,2530,2535,2530,280
|
|
20230614,104100,577012690,2530,2530,2530,2530,23
|
|
20230614,104000,576954500,2530,2530,2530,2530,31
|
|
20230614,103900,576876070,2530,2530,2530,2530,32
|
|
20230614,103800,576795110,2540,2540,2540,2540,406
|
|
20230614,103700,575763870,2535,2530,2535,2525,12266
|
|
20230614,103600,544726225,2525,2525,2525,2525,3053
|
|
20230614,103500,537017400,2525,2520,2525,2520,4624
|
|
20230614,103400,525364510,2520,2520,2520,2520,0
|
|
20230614,103300,525364510,2520,2520,2520,2520,1
|
|
20230614,103200,525361990,2515,2515,2515,2515,170
|
|
20230614,103100,524934440,2515,2510,2515,2510,897
|
|
20230614,103000,522678645,2515,2515,2515,2515,0
|
|
20230614,102900,522678645,2515,2515,2515,2515,137
|
|
20230614,102800,522334090,2515,2515,2515,2515,2864
|
|
20230614,102700,515131130,2515,2510,2515,2510,1526
|
|
20230614,102600,511299255,2505,2505,2505,2505,20
|
|
20230614,102500,511249155,2505,2505,2505,2505,844
|
|
20230614,102400,509134935,2505,2500,2505,2500,454
|
|
20230614,102300,507999920,2505,2505,2505,2505,2972
|
|
20230614,102200,500555060,2505,2505,2505,2505,529
|
|
20230614,102100,499229915,2505,2505,2505,2505,20
|
|
20230614,102000,499179815,2510,2510,2510,2510,2074
|
|
20230614,101900,493974075,2510,2510,2510,2510,1732
|
|
20230614,101800,489626755,2510,2510,2510,2510,1
|
|
20230614,101700,489624245,2510,2500,2510,2495,115
|
|
20230614,101600,489337170,2495,2495,2495,2495,0
|
|
20230614,101500,489337170,2495,2500,2500,2495,1000
|
|
20230614,101400,486838170,2500,2510,2510,2500,552
|
|
20230614,101300,485458160,2510,2510,2510,2510,264
|
|
20230614,101200,484795520,2510,2510,2510,2510,100
|
|
20230614,101100,484544520,2500,2505,2505,2500,1957
|
|
20230614,101000,479644210,2510,2510,2510,2510,1191
|
|
20230614,100900,476654800,2510,2510,2510,2510,0
|
|
20230614,100800,476654800,2510,2510,2510,2510,1037
|
|
20230614,100700,474051930,2510,2505,2510,2505,449
|
|
20230614,100600,472926935,2505,2510,2510,2505,39
|
|
20230614,100500,472829060,2510,2510,2510,2510,219
|
|
20230614,100400,472279370,2510,2495,2510,2490,2710
|
|
20230614,100300,465516540,2495,2495,2495,2495,130
|
|
20230614,100200,465192190,2500,2500,2500,2500,2
|
|
20230614,100100,465187190,2500,2500,2500,2500,5370
|
|
20230614,100000,451762190,2500,2495,2500,2495,553
|
|
20230614,095900,450382445,2495,2490,2495,2490,422
|
|
20230614,095800,449330060,2490,2490,2490,2490,1
|
|
20230614,095700,449327570,2490,2490,2490,2490,200
|
|
20230614,095600,448829570,2490,2490,2490,2490,500
|
|
20230614,095500,447584570,2490,2490,2490,2490,35
|
|
20230614,095400,447497420,2480,2485,2485,2480,800
|
|
20230614,095300,445509430,2480,2485,2485,2480,1178
|
|
20230614,095200,442582700,2485,2485,2485,2485,600
|
|
20230614,095100,441091700,2480,2485,2485,2480,2794
|
|
20230614,095000,434159995,2485,2485,2490,2485,6118
|
|
20230614,094900,418956515,2485,2495,2495,2485,4994
|
|
20230614,094800,406534725,2490,2490,2495,2490,212
|
|
20230614,094700,406006340,2490,2490,2490,2490,20
|
|
20230614,094600,405956540,2485,2500,2500,2485,15915
|
|
20230614,094500,366210530,2505,2500,2505,2500,1509
|
|
20230614,094400,362437995,2500,2500,2500,2500,328
|
|
20230614,094300,361617995,2505,2505,2505,2505,1138
|
|
20230614,094200,358767305,2505,2510,2510,2505,483
|
|
20230614,094100,357555880,2515,2515,2515,2515,10
|
|
20230614,094000,357530730,2515,2515,2515,2515,336
|
|
20230614,093900,356685690,2510,2505,2510,2500,15800
|
|
20230614,093800,317117905,2510,2505,2510,2505,834
|
|
20230614,093700,315028230,2510,2510,2510,2510,4
|
|
20230614,093600,315018190,2510,2510,2510,2505,22
|
|
20230614,093500,314963005,2510,2510,2510,2505,1202
|
|
20230614,093400,311946990,2515,2515,2515,2515,1
|
|
20230614,093300,311944475,2505,2515,2515,2505,2588
|
|
20230614,093200,305451485,2515,2510,2515,2505,4807
|
|
20230614,093100,293392560,2515,2510,2515,2510,391
|
|
20230614,093000,292409945,2505,2505,2505,2500,1506
|
|
20230614,092900,288639305,2500,2505,2505,2500,792
|
|
20230614,092800,286657565,2505,2505,2505,2505,6396
|
|
20230614,092700,270635585,2510,2505,2510,2505,38
|
|
20230614,092600,270540245,2510,2515,2515,2510,5182
|
|
20230614,092500,257530925,2520,2515,2520,2515,5041
|
|
20230614,092400,244852350,2520,2525,2525,2520,549
|
|
20230614,092300,243468860,2520,2520,2520,2515,5590
|
|
20230614,092200,229383040,2520,2520,2520,2515,4041
|
|
20230614,092100,219206080,2520,2520,2525,2520,679
|
|
20230614,092000,217494995,2525,2530,2530,2525,1039
|
|
20230614,091900,214871020,2530,2530,2530,2530,48
|
|
20230614,091800,214749580,2530,2525,2530,2525,10285
|
|
20230614,091700,188779950,2525,2525,2525,2520,4164
|
|
20230614,091600,178275850,2520,2520,2525,2520,1926
|
|
20230614,091500,173422220,2520,2515,2520,2515,471
|
|
20230614,091400,172235455,2515,2515,2515,2510,2314
|
|
20230614,091300,166417740,2515,2520,2520,2515,1500
|
|
20230614,091200,162644990,2530,2515,2530,2515,1202
|
|
20230614,091100,159611900,2515,2520,2520,2515,3799
|
|
20230614,091000,150038720,2520,2530,2530,2520,51
|
|
20230614,090900,149910190,2520,2515,2520,2510,9162
|
|
20230614,090800,126862485,2510,2515,2515,2505,4457
|
|
20230614,090700,115673260,2515,2520,2520,2515,2613
|
|
20230614,090600,109100835,2520,2515,2520,2515,814
|
|
20230614,090500,107053330,2510,2525,2525,2510,10757
|
|
20230614,090400,79947475,2525,2530,2535,2525,4249
|
|
20230614,090300,69215675,2530,2530,2535,2530,801
|
|
20230614,090200,67188645,2530,2520,2530,2515,3542
|
|
20230614,090100,58271070,2520,2540,2540,2520,5843
|
|
20230614,090000,43496955,2540,2530,2540,2530,15012
|