832 lines
40 KiB
CSV
832 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,224900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,224800,1904623315,4915,4915,4915,4915,0
|
|
20230623,224700,1904623315,4915,4915,4915,4915,0
|
|
20230623,224600,1904623315,4915,4915,4915,4915,0
|
|
20230623,224500,1904623315,4915,4915,4915,4915,0
|
|
20230623,224400,1904623315,4915,4915,4915,4915,0
|
|
20230623,224300,1904623315,4915,4915,4915,4915,0
|
|
20230623,224200,1904623315,4915,4915,4915,4915,0
|
|
20230623,224100,1904623315,4915,4915,4915,4915,0
|
|
20230623,224000,1904623315,4915,4915,4915,4915,0
|
|
20230623,223900,1904623315,4915,4915,4915,4915,0
|
|
20230623,223800,1904623315,4915,4915,4915,4915,0
|
|
20230623,223700,1904623315,4915,4915,4915,4915,0
|
|
20230623,223600,1904623315,4915,4915,4915,4915,0
|
|
20230623,223500,1904623315,4915,4915,4915,4915,0
|
|
20230623,223400,1904623315,4915,4915,4915,4915,0
|
|
20230623,223300,1904623315,4915,4915,4915,4915,0
|
|
20230623,223200,1904623315,4915,4915,4915,4915,0
|
|
20230623,223100,1904623315,4915,4915,4915,4915,0
|
|
20230623,223000,1904623315,4915,4915,4915,4915,0
|
|
20230623,222900,1904623315,4915,4915,4915,4915,0
|
|
20230623,222800,1904623315,4915,4915,4915,4915,0
|
|
20230623,222700,1904623315,4915,4915,4915,4915,0
|
|
20230623,222600,1904623315,4915,4915,4915,4915,0
|
|
20230623,222500,1904623315,4915,4915,4915,4915,0
|
|
20230623,222400,1904623315,4915,4915,4915,4915,0
|
|
20230623,222300,1904623315,4915,4915,4915,4915,0
|
|
20230623,222200,1904623315,4915,4915,4915,4915,0
|
|
20230623,222100,1904623315,4915,4915,4915,4915,0
|
|
20230623,222000,1904623315,4915,4915,4915,4915,0
|
|
20230623,221900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,221800,1904623315,4915,4915,4915,4915,0
|
|
20230623,221700,1904623315,4915,4915,4915,4915,0
|
|
20230623,221600,1904623315,4915,4915,4915,4915,0
|
|
20230623,221500,1904623315,4915,4915,4915,4915,0
|
|
20230623,221400,1904623315,4915,4915,4915,4915,0
|
|
20230623,221300,1904623315,4915,4915,4915,4915,0
|
|
20230623,221200,1904623315,4915,4915,4915,4915,0
|
|
20230623,221100,1904623315,4915,4915,4915,4915,0
|
|
20230623,221000,1904623315,4915,4915,4915,4915,0
|
|
20230623,220900,1904623315,4915,4915,4915,4915,0
|
|
20230623,220800,1904623315,4915,4915,4915,4915,0
|
|
20230623,220700,1904623315,4915,4915,4915,4915,0
|
|
20230623,220600,1904623315,4915,4915,4915,4915,0
|
|
20230623,220500,1904623315,4915,4915,4915,4915,0
|
|
20230623,220400,1904623315,4915,4915,4915,4915,0
|
|
20230623,220300,1904623315,4915,4915,4915,4915,0
|
|
20230623,220200,1904623315,4915,4915,4915,4915,0
|
|
20230623,220100,1904623315,4915,4915,4915,4915,0
|
|
20230623,220000,1904623315,4915,4915,4915,4915,0
|
|
20230623,215900,1904623315,4915,4915,4915,4915,0
|
|
20230623,215800,1904623315,4915,4915,4915,4915,0
|
|
20230623,215700,1904623315,4915,4915,4915,4915,0
|
|
20230623,215600,1904623315,4915,4915,4915,4915,0
|
|
20230623,215500,1904623315,4915,4915,4915,4915,0
|
|
20230623,215400,1904623315,4915,4915,4915,4915,0
|
|
20230623,215300,1904623315,4915,4915,4915,4915,0
|
|
20230623,215200,1904623315,4915,4915,4915,4915,0
|
|
20230623,215100,1904623315,4915,4915,4915,4915,0
|
|
20230623,215000,1904623315,4915,4915,4915,4915,0
|
|
20230623,214900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,214800,1904623315,4915,4915,4915,4915,0
|
|
20230623,214700,1904623315,4915,4915,4915,4915,0
|
|
20230623,214600,1904623315,4915,4915,4915,4915,0
|
|
20230623,214500,1904623315,4915,4915,4915,4915,0
|
|
20230623,214400,1904623315,4915,4915,4915,4915,0
|
|
20230623,214300,1904623315,4915,4915,4915,4915,0
|
|
20230623,214200,1904623315,4915,4915,4915,4915,0
|
|
20230623,214100,1904623315,4915,4915,4915,4915,0
|
|
20230623,214000,1904623315,4915,4915,4915,4915,0
|
|
20230623,213900,1904623315,4915,4915,4915,4915,0
|
|
20230623,213800,1904623315,4915,4915,4915,4915,0
|
|
20230623,213700,1904623315,4915,4915,4915,4915,0
|
|
20230623,213600,1904623315,4915,4915,4915,4915,0
|
|
20230623,213500,1904623315,4915,4915,4915,4915,0
|
|
20230623,213400,1904623315,4915,4915,4915,4915,0
|
|
20230623,213300,1904623315,4915,4915,4915,4915,0
|
|
20230623,213200,1904623315,4915,4915,4915,4915,0
|
|
20230623,213100,1904623315,4915,4915,4915,4915,0
|
|
20230623,213000,1904623315,4915,4915,4915,4915,0
|
|
20230623,212900,1904623315,4915,4915,4915,4915,0
|
|
20230623,212800,1904623315,4915,4915,4915,4915,0
|
|
20230623,212700,1904623315,4915,4915,4915,4915,0
|
|
20230623,212600,1904623315,4915,4915,4915,4915,0
|
|
20230623,212500,1904623315,4915,4915,4915,4915,0
|
|
20230623,212400,1904623315,4915,4915,4915,4915,0
|
|
20230623,212300,1904623315,4915,4915,4915,4915,0
|
|
20230623,212200,1904623315,4915,4915,4915,4915,0
|
|
20230623,212100,1904623315,4915,4915,4915,4915,0
|
|
20230623,212000,1904623315,4915,4915,4915,4915,0
|
|
20230623,211900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,211800,1904623315,4915,4915,4915,4915,0
|
|
20230623,211700,1904623315,4915,4915,4915,4915,0
|
|
20230623,211600,1904623315,4915,4915,4915,4915,0
|
|
20230623,211500,1904623315,4915,4915,4915,4915,0
|
|
20230623,211400,1904623315,4915,4915,4915,4915,0
|
|
20230623,211300,1904623315,4915,4915,4915,4915,0
|
|
20230623,211200,1904623315,4915,4915,4915,4915,0
|
|
20230623,211100,1904623315,4915,4915,4915,4915,0
|
|
20230623,211000,1904623315,4915,4915,4915,4915,0
|
|
20230623,210900,1904623315,4915,4915,4915,4915,0
|
|
20230623,210800,1904623315,4915,4915,4915,4915,0
|
|
20230623,210700,1904623315,4915,4915,4915,4915,0
|
|
20230623,210600,1904623315,4915,4915,4915,4915,0
|
|
20230623,210500,1904623315,4915,4915,4915,4915,0
|
|
20230623,210400,1904623315,4915,4915,4915,4915,0
|
|
20230623,210300,1904623315,4915,4915,4915,4915,0
|
|
20230623,210200,1904623315,4915,4915,4915,4915,0
|
|
20230623,210100,1904623315,4915,4915,4915,4915,0
|
|
20230623,210000,1904623315,4915,4915,4915,4915,0
|
|
20230623,205900,1904623315,4915,4915,4915,4915,0
|
|
20230623,205800,1904623315,4915,4915,4915,4915,0
|
|
20230623,205700,1904623315,4915,4915,4915,4915,0
|
|
20230623,205600,1904623315,4915,4915,4915,4915,0
|
|
20230623,205500,1904623315,4915,4915,4915,4915,0
|
|
20230623,205400,1904623315,4915,4915,4915,4915,0
|
|
20230623,205300,1904623315,4915,4915,4915,4915,0
|
|
20230623,205200,1904623315,4915,4915,4915,4915,0
|
|
20230623,205100,1904623315,4915,4915,4915,4915,0
|
|
20230623,205000,1904623315,4915,4915,4915,4915,0
|
|
20230623,204900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,204800,1904623315,4915,4915,4915,4915,0
|
|
20230623,204700,1904623315,4915,4915,4915,4915,0
|
|
20230623,204600,1904623315,4915,4915,4915,4915,0
|
|
20230623,204500,1904623315,4915,4915,4915,4915,0
|
|
20230623,204400,1904623315,4915,4915,4915,4915,0
|
|
20230623,204300,1904623315,4915,4915,4915,4915,0
|
|
20230623,204200,1904623315,4915,4915,4915,4915,0
|
|
20230623,204100,1904623315,4915,4915,4915,4915,0
|
|
20230623,204000,1904623315,4915,4915,4915,4915,0
|
|
20230623,203900,1904623315,4915,4915,4915,4915,0
|
|
20230623,203800,1904623315,4915,4915,4915,4915,0
|
|
20230623,203700,1904623315,4915,4915,4915,4915,0
|
|
20230623,203600,1904623315,4915,4915,4915,4915,0
|
|
20230623,203500,1904623315,4915,4915,4915,4915,0
|
|
20230623,203400,1904623315,4915,4915,4915,4915,0
|
|
20230623,203300,1904623315,4915,4915,4915,4915,0
|
|
20230623,203200,1904623315,4915,4915,4915,4915,0
|
|
20230623,203100,1904623315,4915,4915,4915,4915,0
|
|
20230623,203000,1904623315,4915,4915,4915,4915,0
|
|
20230623,202900,1904623315,4915,4915,4915,4915,0
|
|
20230623,202800,1904623315,4915,4915,4915,4915,0
|
|
20230623,202700,1904623315,4915,4915,4915,4915,0
|
|
20230623,202600,1904623315,4915,4915,4915,4915,0
|
|
20230623,202500,1904623315,4915,4915,4915,4915,0
|
|
20230623,202400,1904623315,4915,4915,4915,4915,0
|
|
20230623,202300,1904623315,4915,4915,4915,4915,0
|
|
20230623,202200,1904623315,4915,4915,4915,4915,0
|
|
20230623,202100,1904623315,4915,4915,4915,4915,0
|
|
20230623,202000,1904623315,4915,4915,4915,4915,0
|
|
20230623,201900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,201800,1904623315,4915,4915,4915,4915,0
|
|
20230623,201700,1904623315,4915,4915,4915,4915,0
|
|
20230623,201600,1904623315,4915,4915,4915,4915,0
|
|
20230623,201500,1904623315,4915,4915,4915,4915,0
|
|
20230623,201400,1904623315,4915,4915,4915,4915,0
|
|
20230623,201300,1904623315,4915,4915,4915,4915,0
|
|
20230623,201200,1904623315,4915,4915,4915,4915,0
|
|
20230623,201100,1904623315,4915,4915,4915,4915,0
|
|
20230623,201000,1904623315,4915,4915,4915,4915,0
|
|
20230623,200900,1904623315,4915,4915,4915,4915,0
|
|
20230623,200800,1904623315,4915,4915,4915,4915,0
|
|
20230623,200700,1904623315,4915,4915,4915,4915,0
|
|
20230623,200600,1904623315,4915,4915,4915,4915,0
|
|
20230623,200500,1904623315,4915,4915,4915,4915,0
|
|
20230623,200400,1904623315,4915,4915,4915,4915,0
|
|
20230623,200300,1904623315,4915,4915,4915,4915,0
|
|
20230623,200200,1904623315,4915,4915,4915,4915,0
|
|
20230623,200100,1904623315,4915,4915,4915,4915,0
|
|
20230623,200000,1904623315,4915,4915,4915,4915,0
|
|
20230623,195900,1904623315,4915,4915,4915,4915,0
|
|
20230623,195800,1904623315,4915,4915,4915,4915,0
|
|
20230623,195700,1904623315,4915,4915,4915,4915,0
|
|
20230623,195600,1904623315,4915,4915,4915,4915,0
|
|
20230623,195500,1904623315,4915,4915,4915,4915,0
|
|
20230623,195400,1904623315,4915,4915,4915,4915,0
|
|
20230623,195300,1904623315,4915,4915,4915,4915,0
|
|
20230623,195200,1904623315,4915,4915,4915,4915,0
|
|
20230623,195100,1904623315,4915,4915,4915,4915,0
|
|
20230623,195000,1904623315,4915,4915,4915,4915,0
|
|
20230623,194900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,194800,1904623315,4915,4915,4915,4915,0
|
|
20230623,194700,1904623315,4915,4915,4915,4915,0
|
|
20230623,194600,1904623315,4915,4915,4915,4915,0
|
|
20230623,194500,1904623315,4915,4915,4915,4915,0
|
|
20230623,194400,1904623315,4915,4915,4915,4915,0
|
|
20230623,194300,1904623315,4915,4915,4915,4915,0
|
|
20230623,194200,1904623315,4915,4915,4915,4915,0
|
|
20230623,194100,1904623315,4915,4915,4915,4915,0
|
|
20230623,194000,1904623315,4915,4915,4915,4915,0
|
|
20230623,193900,1904623315,4915,4915,4915,4915,0
|
|
20230623,193800,1904623315,4915,4915,4915,4915,0
|
|
20230623,193700,1904623315,4915,4915,4915,4915,0
|
|
20230623,193600,1904623315,4915,4915,4915,4915,0
|
|
20230623,193500,1904623315,4915,4915,4915,4915,0
|
|
20230623,193400,1904623315,4915,4915,4915,4915,0
|
|
20230623,193300,1904623315,4915,4915,4915,4915,0
|
|
20230623,193200,1904623315,4915,4915,4915,4915,0
|
|
20230623,193100,1904623315,4915,4915,4915,4915,0
|
|
20230623,193000,1904623315,4915,4915,4915,4915,0
|
|
20230623,192900,1904623315,4915,4915,4915,4915,0
|
|
20230623,192800,1904623315,4915,4915,4915,4915,0
|
|
20230623,192700,1904623315,4915,4915,4915,4915,0
|
|
20230623,192600,1904623315,4915,4915,4915,4915,0
|
|
20230623,192500,1904623315,4915,4915,4915,4915,0
|
|
20230623,192400,1904623315,4915,4915,4915,4915,0
|
|
20230623,192300,1904623315,4915,4915,4915,4915,0
|
|
20230623,192200,1904623315,4915,4915,4915,4915,0
|
|
20230623,192100,1904623315,4915,4915,4915,4915,0
|
|
20230623,192000,1904623315,4915,4915,4915,4915,0
|
|
20230623,191900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,191800,1904623315,4915,4915,4915,4915,0
|
|
20230623,191700,1904623315,4915,4915,4915,4915,0
|
|
20230623,191600,1904623315,4915,4915,4915,4915,0
|
|
20230623,191500,1904623315,4915,4915,4915,4915,0
|
|
20230623,191400,1904623315,4915,4915,4915,4915,0
|
|
20230623,191300,1904623315,4915,4915,4915,4915,0
|
|
20230623,191200,1904623315,4915,4915,4915,4915,0
|
|
20230623,191100,1904623315,4915,4915,4915,4915,0
|
|
20230623,191000,1904623315,4915,4915,4915,4915,0
|
|
20230623,190900,1904623315,4915,4915,4915,4915,0
|
|
20230623,190800,1904623315,4915,4915,4915,4915,0
|
|
20230623,190700,1904623315,4915,4915,4915,4915,0
|
|
20230623,190600,1904623315,4915,4915,4915,4915,0
|
|
20230623,190500,1904623315,4915,4915,4915,4915,0
|
|
20230623,190400,1904623315,4915,4915,4915,4915,0
|
|
20230623,190300,1904623315,4915,4915,4915,4915,0
|
|
20230623,190200,1904623315,4915,4915,4915,4915,0
|
|
20230623,190100,1904623315,4915,4915,4915,4915,0
|
|
20230623,190000,1904623315,4915,4915,4915,4915,0
|
|
20230623,185900,1904623315,4915,4915,4915,4915,0
|
|
20230623,185800,1904623315,4915,4915,4915,4915,0
|
|
20230623,185700,1904623315,4915,4915,4915,4915,0
|
|
20230623,185600,1904623315,4915,4915,4915,4915,0
|
|
20230623,185500,1904623315,4915,4915,4915,4915,0
|
|
20230623,185400,1904623315,4915,4915,4915,4915,0
|
|
20230623,185300,1904623315,4915,4915,4915,4915,0
|
|
20230623,185200,1904623315,4915,4915,4915,4915,0
|
|
20230623,185100,1904623315,4915,4915,4915,4915,0
|
|
20230623,185000,1904623315,4915,4915,4915,4915,0
|
|
20230623,184900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,184800,1904623315,4915,4915,4915,4915,0
|
|
20230623,184700,1904623315,4915,4915,4915,4915,0
|
|
20230623,184600,1904623315,4915,4915,4915,4915,0
|
|
20230623,184500,1904623315,4915,4915,4915,4915,0
|
|
20230623,184400,1904623315,4915,4915,4915,4915,0
|
|
20230623,184300,1904623315,4915,4915,4915,4915,0
|
|
20230623,184200,1904623315,4915,4915,4915,4915,0
|
|
20230623,184100,1904623315,4915,4915,4915,4915,0
|
|
20230623,184000,1904623315,4915,4915,4915,4915,0
|
|
20230623,183900,1904623315,4915,4915,4915,4915,0
|
|
20230623,183800,1904623315,4915,4915,4915,4915,0
|
|
20230623,183700,1904623315,4915,4915,4915,4915,0
|
|
20230623,183600,1904623315,4915,4915,4915,4915,0
|
|
20230623,183500,1904623315,4915,4915,4915,4915,0
|
|
20230623,183400,1904623315,4915,4915,4915,4915,0
|
|
20230623,183300,1904623315,4915,4915,4915,4915,0
|
|
20230623,183200,1904623315,4915,4915,4915,4915,0
|
|
20230623,183100,1904623315,4915,4915,4915,4915,0
|
|
20230623,183000,1904623315,4915,4915,4915,4915,0
|
|
20230623,182900,1904623315,4915,4915,4915,4915,0
|
|
20230623,182800,1904623315,4915,4915,4915,4915,0
|
|
20230623,182700,1904623315,4915,4915,4915,4915,0
|
|
20230623,182600,1904623315,4915,4915,4915,4915,0
|
|
20230623,182500,1904623315,4915,4915,4915,4915,0
|
|
20230623,182400,1904623315,4915,4915,4915,4915,0
|
|
20230623,182300,1904623315,4915,4915,4915,4915,0
|
|
20230623,182200,1904623315,4915,4915,4915,4915,0
|
|
20230623,182100,1904623315,4915,4915,4915,4915,0
|
|
20230623,182000,1904623315,4915,4915,4915,4915,0
|
|
20230623,181900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,181800,1904623315,4915,4915,4915,4915,0
|
|
20230623,181700,1904623315,4915,4915,4915,4915,0
|
|
20230623,181600,1904623315,4915,4915,4915,4915,0
|
|
20230623,181500,1904623315,4915,4915,4915,4915,0
|
|
20230623,181400,1904623315,4915,4915,4915,4915,0
|
|
20230623,181300,1904623315,4915,4915,4915,4915,0
|
|
20230623,181200,1904623315,4915,4915,4915,4915,0
|
|
20230623,181100,1904623315,4915,4915,4915,4915,0
|
|
20230623,181000,1904623315,4915,4915,4915,4915,0
|
|
20230623,180900,1904623315,4915,4915,4915,4915,0
|
|
20230623,180800,1904623315,4915,4915,4915,4915,0
|
|
20230623,180700,1904623315,4915,4915,4915,4915,0
|
|
20230623,180600,1904623315,4915,4915,4915,4915,0
|
|
20230623,180500,1904623315,4915,4915,4915,4915,0
|
|
20230623,180400,1904623315,4915,4915,4915,4915,0
|
|
20230623,180300,1904623315,4915,4915,4915,4915,0
|
|
20230623,180200,1904623315,4915,4915,4915,4915,0
|
|
20230623,180100,1904623315,4915,4915,4915,4915,0
|
|
20230623,180000,1904623315,4915,4915,4915,4915,0
|
|
20230623,175900,1904623315,4915,4915,4915,4915,0
|
|
20230623,175800,1904623315,4915,4915,4915,4915,0
|
|
20230623,175700,1904623315,4915,4915,4915,4915,0
|
|
20230623,175600,1904623315,4915,4915,4915,4915,0
|
|
20230623,175500,1904623315,4915,4915,4915,4915,0
|
|
20230623,175400,1904623315,4915,4915,4915,4915,0
|
|
20230623,175300,1904623315,4915,4915,4915,4915,0
|
|
20230623,175200,1904623315,4915,4915,4915,4915,0
|
|
20230623,175100,1904623315,4915,4915,4915,4915,0
|
|
20230623,175000,1904623315,4915,4915,4915,4915,0
|
|
20230623,174900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,174800,1904623315,4915,4915,4915,4915,0
|
|
20230623,174700,1904623315,4915,4915,4915,4915,0
|
|
20230623,174600,1904623315,4915,4915,4915,4915,0
|
|
20230623,174500,1904623315,4915,4915,4915,4915,0
|
|
20230623,174400,1904623315,4915,4915,4915,4915,0
|
|
20230623,174300,1904623315,4915,4915,4915,4915,0
|
|
20230623,174200,1904623315,4915,4915,4915,4915,0
|
|
20230623,174100,1904623315,4915,4915,4915,4915,0
|
|
20230623,174000,1904623315,4915,4915,4915,4915,0
|
|
20230623,173900,1904623315,4915,4915,4915,4915,0
|
|
20230623,173800,1904623315,4915,4915,4915,4915,0
|
|
20230623,173700,1904623315,4915,4915,4915,4915,0
|
|
20230623,173600,1904623315,4915,4915,4915,4915,0
|
|
20230623,173500,1904623315,4915,4915,4915,4915,0
|
|
20230623,173400,1904623315,4915,4915,4915,4915,0
|
|
20230623,173300,1904623315,4915,4915,4915,4915,0
|
|
20230623,173200,1904623315,4915,4915,4915,4915,0
|
|
20230623,173100,1904623315,4915,4915,4915,4915,0
|
|
20230623,173000,1904623315,4915,4915,4915,4915,0
|
|
20230623,172900,1904623315,4915,4915,4915,4915,0
|
|
20230623,172800,1904623315,4915,4915,4915,4915,0
|
|
20230623,172700,1904623315,4915,4915,4915,4915,0
|
|
20230623,172600,1904623315,4915,4915,4915,4915,0
|
|
20230623,172500,1904623315,4915,4915,4915,4915,0
|
|
20230623,172400,1904623315,4915,4915,4915,4915,0
|
|
20230623,172300,1904623315,4915,4915,4915,4915,0
|
|
20230623,172200,1904623315,4915,4915,4915,4915,0
|
|
20230623,172100,1904623315,4915,4915,4915,4915,0
|
|
20230623,172000,1904623315,4915,4915,4915,4915,0
|
|
20230623,171900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,171800,1904623315,4915,4915,4915,4915,0
|
|
20230623,171700,1904623315,4915,4915,4915,4915,0
|
|
20230623,171600,1904623315,4915,4915,4915,4915,0
|
|
20230623,171500,1904623315,4915,4915,4915,4915,0
|
|
20230623,171400,1904623315,4915,4915,4915,4915,0
|
|
20230623,171300,1904623315,4915,4915,4915,4915,0
|
|
20230623,171200,1904623315,4915,4915,4915,4915,0
|
|
20230623,171100,1904623315,4915,4915,4915,4915,0
|
|
20230623,171000,1904623315,4915,4915,4915,4915,0
|
|
20230623,170900,1904623315,4915,4915,4915,4915,0
|
|
20230623,170800,1904623315,4915,4915,4915,4915,0
|
|
20230623,170700,1904623315,4915,4915,4915,4915,0
|
|
20230623,170600,1904623315,4915,4915,4915,4915,0
|
|
20230623,170500,1904623315,4915,4915,4915,4915,0
|
|
20230623,170400,1904623315,4915,4915,4915,4915,0
|
|
20230623,170300,1904623315,4915,4915,4915,4915,0
|
|
20230623,170200,1904623315,4915,4915,4915,4915,0
|
|
20230623,170100,1904623315,4915,4915,4915,4915,0
|
|
20230623,170000,1904623315,4915,4915,4915,4915,0
|
|
20230623,165900,1904623315,4915,4915,4915,4915,0
|
|
20230623,165800,1904623315,4915,4915,4915,4915,0
|
|
20230623,165700,1904623315,4915,4915,4915,4915,0
|
|
20230623,165600,1904623315,4915,4915,4915,4915,0
|
|
20230623,165500,1904623315,4915,4915,4915,4915,0
|
|
20230623,165400,1904623315,4915,4915,4915,4915,0
|
|
20230623,165300,1904623315,4915,4915,4915,4915,0
|
|
20230623,165200,1904623315,4915,4915,4915,4915,0
|
|
20230623,165100,1904623315,4915,4915,4915,4915,0
|
|
20230623,165000,1904623315,4915,4915,4915,4915,0
|
|
20230623,164900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,164800,1904623315,4915,4915,4915,4915,0
|
|
20230623,164700,1904623315,4915,4915,4915,4915,0
|
|
20230623,164600,1904623315,4915,4915,4915,4915,0
|
|
20230623,164500,1904623315,4915,4915,4915,4915,0
|
|
20230623,164400,1904623315,4915,4915,4915,4915,0
|
|
20230623,164300,1904623315,4915,4915,4915,4915,0
|
|
20230623,164200,1904623315,4915,4915,4915,4915,0
|
|
20230623,164100,1904623315,4915,4915,4915,4915,0
|
|
20230623,164000,1904623315,4915,4915,4915,4915,0
|
|
20230623,163900,1904623315,4915,4915,4915,4915,0
|
|
20230623,163800,1904623315,4915,4915,4915,4915,0
|
|
20230623,163700,1904623315,4915,4915,4915,4915,0
|
|
20230623,163600,1904623315,4915,4915,4915,4915,0
|
|
20230623,163500,1904623315,4915,4915,4915,4915,0
|
|
20230623,163400,1904623315,4915,4915,4915,4915,0
|
|
20230623,163300,1904623315,4915,4915,4915,4915,0
|
|
20230623,163200,1904623315,4915,4915,4915,4915,0
|
|
20230623,163100,1904623315,4915,4915,4915,4915,0
|
|
20230623,163000,1904623315,4915,4915,4915,4915,0
|
|
20230623,162900,1904623315,4915,4915,4915,4915,0
|
|
20230623,162800,1904623315,4915,4915,4915,4915,0
|
|
20230623,162700,1904623315,4915,4915,4915,4915,0
|
|
20230623,162600,1904623315,4915,4915,4915,4915,0
|
|
20230623,162500,1904623315,4915,4915,4915,4915,0
|
|
20230623,162400,1904623315,4915,4915,4915,4915,0
|
|
20230623,162300,1904623315,4915,4915,4915,4915,0
|
|
20230623,162200,1904623315,4915,4915,4915,4915,0
|
|
20230623,162100,1904623315,4915,4915,4915,4915,0
|
|
20230623,162000,1904623315,4915,4915,4915,4915,0
|
|
20230623,161900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,161800,1904623315,4915,4915,4915,4915,0
|
|
20230623,161700,1904623315,4915,4915,4915,4915,0
|
|
20230623,161600,1904623315,4915,4915,4915,4915,0
|
|
20230623,161500,1904623315,4915,4915,4915,4915,0
|
|
20230623,161400,1904623315,4915,4915,4915,4915,0
|
|
20230623,161300,1904623315,4915,4915,4915,4915,0
|
|
20230623,161200,1904623315,4915,4915,4915,4915,0
|
|
20230623,161100,1904623315,4915,4915,4915,4915,0
|
|
20230623,161000,1904623315,4915,4915,4915,4915,0
|
|
20230623,160900,1904623315,4915,4915,4915,4915,0
|
|
20230623,160800,1904623315,4915,4915,4915,4915,0
|
|
20230623,160700,1904623315,4915,4915,4915,4915,0
|
|
20230623,160600,1904623315,4915,4915,4915,4915,0
|
|
20230623,160500,1904623315,4915,4915,4915,4915,0
|
|
20230623,160400,1904623315,4915,4915,4915,4915,0
|
|
20230623,160300,1904623315,4915,4915,4915,4915,0
|
|
20230623,160200,1904623315,4915,4915,4915,4915,0
|
|
20230623,160100,1904623315,4915,4915,4915,4915,0
|
|
20230623,160000,1904623315,4915,4915,4915,4915,0
|
|
20230623,155900,1904623315,4915,4915,4915,4915,0
|
|
20230623,155800,1904623315,4915,4915,4915,4915,0
|
|
20230623,155700,1904623315,4915,4915,4915,4915,0
|
|
20230623,155600,1904623315,4915,4915,4915,4915,0
|
|
20230623,155500,1904623315,4915,4915,4915,4915,0
|
|
20230623,155400,1904623315,4915,4915,4915,4915,0
|
|
20230623,155300,1904623315,4915,4915,4915,4915,0
|
|
20230623,155200,1904623315,4915,4915,4915,4915,0
|
|
20230623,155100,1904623315,4915,4915,4915,4915,0
|
|
20230623,155000,1904623315,4915,4915,4915,4915,0
|
|
20230623,154900,1904623315,4915,4915,4915,4915,4771
|
|
20230623,154800,1904623315,4915,4915,4915,4915,0
|
|
20230623,154700,1904623315,4915,4915,4915,4915,0
|
|
20230623,154600,1904623315,4915,4915,4915,4915,0
|
|
20230623,154500,1904623315,4915,4915,4915,4915,0
|
|
20230623,154400,1904623315,4915,4915,4915,4915,0
|
|
20230623,154300,1904623315,4915,4915,4915,4915,0
|
|
20230623,154200,1904623315,4915,4915,4915,4915,0
|
|
20230623,154100,1904623315,4915,4915,4915,4915,0
|
|
20230623,154000,1904623315,4915,4915,4915,4915,0
|
|
20230623,153900,1904623315,4915,4915,4915,4915,0
|
|
20230623,153800,1904623315,4915,4915,4915,4915,0
|
|
20230623,153700,1904623315,4915,4915,4915,4915,0
|
|
20230623,153600,1904623315,4915,4915,4915,4915,0
|
|
20230623,153500,1904623315,4915,4915,4915,4915,0
|
|
20230623,153400,1904623315,4915,4915,4915,4915,0
|
|
20230623,153300,1904623315,4915,4915,4915,4915,0
|
|
20230623,153200,1904623315,4915,4915,4915,4915,0
|
|
20230623,153100,1904623315,4915,4915,4915,4915,0
|
|
20230623,153000,1904623315,4915,4915,4915,4915,4771
|
|
20230623,152900,1881173850,4915,4915,4915,4915,0
|
|
20230623,152800,1881173850,4915,4915,4915,4915,0
|
|
20230623,152700,1881173850,4915,4915,4915,4915,0
|
|
20230623,152600,1881173850,4915,4915,4915,4915,0
|
|
20230623,152500,1881173850,4915,4915,4915,4915,0
|
|
20230623,152400,1881173850,4915,4915,4915,4915,0
|
|
20230623,152300,1881173850,4915,4915,4915,4915,0
|
|
20230623,152200,1881173850,4915,4915,4915,4915,0
|
|
20230623,152100,1881173850,4915,4915,4915,4915,0
|
|
20230623,152000,1881173850,4915,4915,4915,4915,0
|
|
20230623,151900,1881173850,4915,4910,4915,4905,2296
|
|
20230623,151800,1869900545,4915,4895,4915,4895,1281
|
|
20230623,151700,1863622485,4895,4890,4895,4890,4778
|
|
20230623,151600,1840246870,4890,4895,4895,4890,1854
|
|
20230623,151500,1831178240,4895,4890,4900,4890,749
|
|
20230623,151400,1827512925,4900,4900,4900,4900,10
|
|
20230623,151300,1827463925,4905,4900,4905,4900,1001
|
|
20230623,151200,1822559020,4900,4895,4905,4885,702
|
|
20230623,151100,1819123995,4905,4890,4905,4890,1173
|
|
20230623,151000,1813387365,4910,4910,4910,4910,0
|
|
20230623,150900,1813387365,4910,4910,4910,4910,40
|
|
20230623,150800,1813190965,4910,4900,4910,4895,153
|
|
20230623,150700,1812441485,4910,4890,4910,4880,1594
|
|
20230623,150600,1804654905,4890,4890,4890,4890,1447
|
|
20230623,150500,1797579075,4915,4900,4920,4890,779
|
|
20230623,150400,1793767395,4920,4910,4920,4910,11
|
|
20230623,150300,1793713285,4910,4915,4920,4910,309
|
|
20230623,150200,1792196075,4910,4910,4910,4910,444
|
|
20230623,150100,1790016035,4910,4895,4910,4895,138
|
|
20230623,150000,1789338830,4910,4910,4910,4910,1
|
|
20230623,145900,1789333920,4895,4900,4910,4895,531
|
|
20230623,145800,1786732955,4910,4910,4910,4910,11
|
|
20230623,145700,1786678945,4910,4910,4910,4910,1
|
|
20230623,145600,1786674035,4910,4910,4910,4895,1002
|
|
20230623,145500,1781764915,4905,4905,4905,4905,0
|
|
20230623,145400,1781764915,4905,4905,4910,4905,867
|
|
20230623,145300,1777512275,4905,4895,4905,4895,4
|
|
20230623,145200,1777492675,4895,4905,4905,4895,221
|
|
20230623,145100,1776410560,4905,4905,4905,4905,0
|
|
20230623,145000,1776410560,4905,4900,4905,4875,1084
|
|
20230623,144900,1771117900,4905,4905,4905,4900,69
|
|
20230623,144800,1770779780,4900,4880,4900,4880,1600
|
|
20230623,144700,1762941800,4900,4900,4900,4900,0
|
|
20230623,144600,1762941800,4900,4905,4905,4875,52
|
|
20230623,144500,1762688245,4870,4875,4875,4870,5999
|
|
20230623,144400,1733471720,4905,4885,4905,4870,5003
|
|
20230623,144300,1709080700,4885,4885,4885,4885,11
|
|
20230623,144200,1709026965,4905,4905,4905,4905,21
|
|
20230623,144100,1708923960,4905,4905,4905,4905,3
|
|
20230623,144000,1708909245,4905,4905,4905,4885,305
|
|
20230623,143900,1707419220,4885,4885,4885,4885,1
|
|
20230623,143800,1707414335,4905,4905,4905,4885,4
|
|
20230623,143700,1707394735,4885,4890,4890,4885,1000
|
|
20230623,143600,1702509700,4890,4890,4890,4890,700
|
|
20230623,143500,1699086700,4905,4905,4905,4905,0
|
|
20230623,143400,1699086700,4905,4905,4905,4905,0
|
|
20230623,143300,1699086700,4905,4905,4905,4905,0
|
|
20230623,143200,1699086700,4905,4900,4905,4900,2
|
|
20230623,143100,1699076895,4900,4885,4900,4885,225
|
|
20230623,143000,1697977575,4885,4885,4885,4870,21371
|
|
20230623,142900,1593873890,4900,4900,4900,4900,0
|
|
20230623,142800,1593873890,4900,4900,4900,4900,0
|
|
20230623,142700,1593873890,4900,4900,4900,4900,0
|
|
20230623,142600,1593873890,4900,4900,4900,4900,59
|
|
20230623,142500,1593584790,4900,4885,4900,4875,1212
|
|
20230623,142400,1587674340,4900,4900,4900,4900,7
|
|
20230623,142300,1587640040,4880,4880,4880,4880,3042
|
|
20230623,142200,1572795080,4900,4900,4900,4880,596
|
|
20230623,142100,1569877610,4885,4885,4885,4885,500
|
|
20230623,142000,1567435110,4885,4885,4885,4885,600
|
|
20230623,141900,1564504110,4885,4890,4890,4885,500
|
|
20230623,141800,1562060215,4885,4885,4885,4885,0
|
|
20230623,141700,1562060215,4885,4885,4885,4885,0
|
|
20230623,141600,1562060215,4885,4885,4885,4885,557
|
|
20230623,141500,1559339270,4885,4885,4885,4885,0
|
|
20230623,141400,1559339270,4885,4885,4885,4885,0
|
|
20230623,141300,1559339270,4885,4885,4885,4885,13
|
|
20230623,141200,1559275765,4905,4885,4905,4885,111
|
|
20230623,141100,1558733510,4905,4885,4905,4885,69
|
|
20230623,141000,1558395645,4910,4880,4910,4880,356
|
|
20230623,140900,1556656465,4880,4895,4895,4880,5900
|
|
20230623,140800,1527826530,4895,4895,4895,4895,607
|
|
20230623,140700,1524855265,4895,4895,4895,4895,0
|
|
20230623,140600,1524855265,4895,4900,4900,4895,601
|
|
20230623,140500,1521910370,4895,4895,4895,4895,1
|
|
20230623,140400,1521905475,4900,4900,4900,4900,2500
|
|
20230623,140300,1509655475,4895,4900,4900,4895,2
|
|
20230623,140200,1509645680,4900,4900,4900,4900,1011
|
|
20230623,140100,1504691780,4900,4900,4900,4900,0
|
|
20230623,140000,1504691780,4900,4910,4910,4900,86
|
|
20230623,135900,1504270370,4900,4895,4900,4895,315
|
|
20230623,135800,1502726880,4900,4900,4900,4900,39
|
|
20230623,135700,1502535780,4900,4900,4900,4900,327
|
|
20230623,135600,1500933480,4900,4900,4900,4900,1
|
|
20230623,135500,1500928580,4915,4915,4915,4915,0
|
|
20230623,135400,1500928580,4915,4890,4915,4890,2497
|
|
20230623,135300,1488677955,4910,4910,4910,4885,23
|
|
20230623,135200,1488565525,4885,4900,4900,4885,11956
|
|
20230623,135100,1430084570,4900,4900,4900,4900,1
|
|
20230623,135000,1430079670,4900,4915,4915,4900,502
|
|
20230623,134900,1427619855,4895,4915,4915,4895,3
|
|
20230623,134800,1427605130,4895,4915,4915,4895,2
|
|
20230623,134700,1427595320,4895,4895,4895,4895,477
|
|
20230623,134600,1425260405,4895,4900,4905,4895,4077
|
|
20230623,134500,1405288585,4900,4900,4905,4900,2239
|
|
20230623,134400,1394317385,4900,4905,4905,4900,771
|
|
20230623,134300,1390535640,4905,4905,4910,4900,515
|
|
20230623,134200,1388009560,4905,4910,4910,4905,177
|
|
20230623,134100,1387140495,4905,4905,4905,4905,437
|
|
20230623,134000,1384997010,4905,4905,4905,4905,63
|
|
20230623,133900,1384687995,4900,4900,4915,4900,2084
|
|
20230623,133800,1374471025,4900,4900,4915,4900,110
|
|
20230623,133700,1373930480,4905,4910,4910,4905,4260
|
|
20230623,133600,1353025890,4915,4910,4915,4910,64
|
|
20230623,133500,1352711640,4920,4915,4920,4910,2777
|
|
20230623,133400,1339066470,4920,4920,4920,4920,12
|
|
20230623,133300,1339007430,4920,4925,4925,4920,1857
|
|
20230623,133200,1329865475,4940,4930,4940,4925,13
|
|
20230623,133100,1329801415,4940,4925,4940,4925,273
|
|
20230623,133000,1328456875,4925,4925,4925,4920,270
|
|
20230623,132900,1327127135,4925,4925,4925,4920,1363
|
|
20230623,132800,1320420670,4925,4925,4925,4920,1523
|
|
20230623,132700,1312921530,4925,4930,4930,4925,2543
|
|
20230623,132600,1300389810,4945,4945,4945,4945,0
|
|
20230623,132500,1300389810,4945,4945,4945,4945,0
|
|
20230623,132400,1300389810,4945,4945,4945,4945,0
|
|
20230623,132300,1300389810,4945,4945,4945,4945,0
|
|
20230623,132200,1300389810,4945,4945,4945,4945,0
|
|
20230623,132100,1300389810,4945,4945,4945,4945,0
|
|
20230623,132000,1300389810,4945,4945,4945,4945,0
|
|
20230623,131900,1300389810,4945,4935,4945,4935,221
|
|
20230623,131800,1299298475,4945,4945,4945,4945,0
|
|
20230623,131700,1299298475,4945,4945,4945,4945,0
|
|
20230623,131600,1299298475,4945,4935,4945,4930,2114
|
|
20230623,131500,1288873315,4935,4935,4935,4935,0
|
|
20230623,131400,1288873315,4935,4935,4935,4935,0
|
|
20230623,131300,1288873315,4935,4935,4935,4935,0
|
|
20230623,131200,1288873315,4935,4950,4950,4935,520
|
|
20230623,131100,1286299615,4950,4950,4950,4950,0
|
|
20230623,131000,1286299615,4950,4945,4950,4945,690
|
|
20230623,130900,1282887145,4950,4945,4950,4945,111
|
|
20230623,130800,1282338185,4950,4950,4950,4950,533
|
|
20230623,130700,1279699835,4950,4940,4950,4940,151
|
|
20230623,130600,1278953390,4935,4935,4935,4935,0
|
|
20230623,130500,1278953390,4935,4940,4940,4935,103
|
|
20230623,130400,1278444585,4940,4940,4940,4940,0
|
|
20230623,130300,1278444585,4940,4940,4940,4940,0
|
|
20230623,130200,1278444585,4940,4940,4940,4940,10
|
|
20230623,130100,1278395185,4940,4940,4940,4940,0
|
|
20230623,130000,1278395185,4940,4940,4940,4940,1
|
|
20230623,125900,1278390245,4945,4945,4945,4945,500
|
|
20230623,125800,1275917745,4945,4945,4945,4945,1
|
|
20230623,125700,1275912800,4935,4935,4935,4935,299
|
|
20230623,125600,1274437235,4940,4935,4940,4930,406
|
|
20230623,125500,1272433910,4945,4945,4945,4945,0
|
|
20230623,125400,1272433910,4945,4945,4945,4945,0
|
|
20230623,125300,1272433910,4945,4945,4945,4945,1
|
|
20230623,125200,1272428965,4935,4935,4935,4935,97
|
|
20230623,125100,1271950270,4935,4935,4935,4935,0
|
|
20230623,125000,1271950270,4935,4935,4935,4935,93
|
|
20230623,124900,1271491315,4945,4945,4945,4945,50
|
|
20230623,124800,1271244065,4935,4935,4935,4935,0
|
|
20230623,124700,1271244065,4935,4935,4935,4935,49
|
|
20230623,124600,1271002250,4935,4945,4945,4935,265
|
|
20230623,124500,1269694465,4935,4935,4935,4935,133
|
|
20230623,124400,1269038110,4945,4945,4945,4945,0
|
|
20230623,124300,1269038110,4945,4945,4945,4945,267
|
|
20230623,124200,1267717795,4950,4945,4950,4945,601
|
|
20230623,124100,1264745845,4945,4945,4945,4945,0
|
|
20230623,124000,1264745845,4945,4945,4945,4945,13
|
|
20230623,123900,1264681560,4945,4945,4950,4945,50
|
|
20230623,123800,1264434285,4945,4945,4945,4945,1
|
|
20230623,123700,1264429340,4930,4935,4935,4930,2890
|
|
20230623,123600,1250178485,4945,4935,4945,4935,6
|
|
20230623,123500,1250148865,4950,4945,4950,4945,10
|
|
20230623,123400,1250099400,4945,4945,4945,4945,200
|
|
20230623,123300,1249110400,4950,4950,4950,4950,0
|
|
20230623,123200,1249110400,4950,4950,4950,4950,1
|
|
20230623,123100,1249105450,4950,4950,4950,4950,37
|
|
20230623,123000,1248922300,4950,4950,4950,4950,3
|
|
20230623,122900,1248907450,4950,4950,4950,4950,1
|
|
20230623,122800,1248902500,4955,4955,4955,4955,0
|
|
20230623,122700,1248902500,4955,4955,4955,4955,0
|
|
20230623,122600,1248902500,4955,4955,4955,4955,5
|
|
20230623,122500,1248877725,4955,4955,4955,4955,1
|
|
20230623,122400,1248872770,4930,4935,4935,4930,202
|
|
20230623,122300,1247876905,4950,4940,4950,4940,255
|
|
20230623,122200,1246617195,4940,4940,4960,4940,1094
|
|
20230623,122100,1241212815,4960,4960,4960,4960,1
|
|
20230623,122000,1241207855,4960,4965,4970,4960,203
|
|
20230623,121900,1240199540,4970,4950,4970,4945,1559
|
|
20230623,121800,1232466970,4925,4925,4925,4925,91
|
|
20230623,121700,1232018795,4925,4925,4925,4920,936
|
|
20230623,121600,1227412995,4925,4925,4925,4925,154
|
|
20230623,121500,1226654545,4925,4930,4930,4925,2540
|
|
20230623,121400,1214136940,4935,4935,4935,4935,282
|
|
20230623,121300,1212745270,4940,4940,4940,4940,702
|
|
20230623,121200,1209277390,4945,4945,4945,4945,0
|
|
20230623,121100,1209277390,4945,4945,4945,4945,306
|
|
20230623,121000,1207764220,4950,4950,4950,4950,202
|
|
20230623,120900,1206764320,4950,4950,4950,4950,0
|
|
20230623,120800,1206764320,4950,4950,4950,4950,404
|
|
20230623,120700,1204764520,4945,4945,4945,4945,46
|
|
20230623,120600,1204537050,4945,4945,4945,4945,50
|
|
20230623,120500,1204289800,4945,4945,4945,4945,14
|
|
20230623,120400,1204220570,4945,4945,4945,4945,87
|
|
20230623,120300,1203790355,4945,4945,4945,4945,202
|
|
20230623,120200,1202791465,4945,4945,4945,4945,22
|
|
20230623,120100,1202682675,4950,4950,4950,4950,0
|
|
20230623,120000,1202682675,4950,4935,4950,4935,2
|
|
20230623,115900,1202672790,4950,4950,4950,4950,0
|
|
20230623,115800,1202672790,4950,4950,4950,4950,0
|
|
20230623,115700,1202672790,4950,4950,4950,4950,102
|
|
20230623,115600,1202167890,4950,4950,4950,4950,0
|
|
20230623,115500,1202167890,4950,4950,4950,4950,2
|
|
20230623,115400,1202157990,4945,4945,4945,4945,0
|
|
20230623,115300,1202157990,4945,4945,4945,4945,2
|
|
20230623,115200,1202148100,4950,4930,4950,4930,201
|
|
20230623,115100,1201157150,4950,4950,4950,4950,4
|
|
20230623,115000,1201137350,4935,4935,4935,4930,1523
|
|
20230623,114900,1193621485,4950,4950,4950,4950,0
|
|
20230623,114800,1193621485,4950,4940,4950,4940,501
|
|
20230623,114700,1191146535,4950,4950,4950,4950,0
|
|
20230623,114600,1191146535,4950,4950,4950,4950,5
|
|
20230623,114500,1191121785,4950,4950,4950,4950,34
|
|
20230623,114400,1190953485,4950,4950,4950,4950,637
|
|
20230623,114300,1187800335,4950,4950,4950,4950,5
|
|
20230623,114200,1187775585,4955,4955,4955,4955,0
|
|
20230623,114100,1187775585,4955,4955,4955,4955,518
|
|
20230623,114000,1185208895,4955,4955,4955,4955,1
|
|
20230623,113900,1185203940,4940,4955,4955,4940,356
|
|
20230623,113800,1183440410,4955,4955,4955,4955,0
|
|
20230623,113700,1183440410,4955,4955,4955,4955,2
|
|
20230623,113600,1183430500,4940,4955,4955,4940,2670
|
|
20230623,113500,1170240125,4955,4955,4955,4955,51
|
|
20230623,113400,1169987420,4955,4955,4955,4955,2
|
|
20230623,113300,1169977510,4940,4940,4940,4940,54
|
|
20230623,113200,1169710750,4955,4955,4955,4955,0
|
|
20230623,113100,1169710750,4955,4955,4955,4955,1
|
|
20230623,113000,1169705795,4960,4960,4960,4960,0
|
|
20230623,112900,1169705795,4960,4960,4960,4960,0
|
|
20230623,112800,1169705795,4960,4945,4960,4945,53
|
|
20230623,112700,1169443695,4945,4960,4960,4945,285
|
|
20230623,112600,1168034355,4950,4950,4950,4950,85
|
|
20230623,112500,1167613605,4950,4955,4955,4950,196
|
|
20230623,112400,1166643205,4960,4960,4960,4960,1
|
|
20230623,112300,1166638245,4960,4960,4960,4960,100
|
|
20230623,112200,1166142245,4960,4960,4960,4960,30
|
|
20230623,112100,1165993445,4960,4960,4960,4960,0
|
|
20230623,112000,1165993445,4960,4945,4960,4945,589
|
|
20230623,111900,1163076735,4945,4930,4945,4930,300
|
|
20230623,111800,1161596985,4945,4945,4945,4945,1
|
|
20230623,111700,1161592040,4925,4925,4925,4925,911
|
|
20230623,111600,1157105365,4925,4940,4940,4925,1393
|
|
20230623,111500,1150241665,4940,4945,4945,4940,177
|
|
20230623,111400,1149366935,4945,4940,4945,4940,181
|
|
20230623,111300,1148472785,4940,4930,4940,4930,333
|
|
20230623,111200,1146827885,4925,4945,4945,4925,3780
|
|
20230623,111100,1128185780,4950,4950,4950,4945,330
|
|
20230623,111000,1126553915,4945,4930,4945,4930,795
|
|
20230623,110900,1122624170,4945,4945,4945,4945,0
|
|
20230623,110800,1122624170,4945,4945,4945,4945,0
|
|
20230623,110700,1122624170,4945,4945,4945,4945,0
|
|
20230623,110600,1122624170,4945,4930,4945,4925,526
|
|
20230623,110500,1120030935,4925,4940,4940,4925,607
|
|
20230623,110400,1117039925,4945,4950,4950,4945,279
|
|
20230623,110300,1115658880,4950,4940,4955,4940,614
|
|
20230623,110200,1112620190,4940,4940,4940,4940,87
|
|
20230623,110100,1112190410,4940,4940,4940,4940,0
|
|
20230623,110000,1112190410,4940,4940,4940,4925,5
|
|
20230623,105900,1112165725,4940,4920,4950,4910,2823
|
|
20230623,105800,1098275555,4925,4950,4950,4925,880
|
|
20230623,105700,1093939005,4950,4935,4950,4925,1678
|
|
20230623,105600,1085668680,4955,4955,4955,4955,0
|
|
20230623,105500,1085668680,4955,4955,4955,4955,0
|
|
20230623,105400,1085668680,4955,4955,4955,4955,0
|
|
20230623,105300,1085668680,4955,4955,4955,4955,100
|
|
20230623,105200,1085173180,4955,4935,4955,4935,364
|
|
20230623,105100,1083376365,4950,4950,4950,4950,10
|
|
20230623,105000,1083326865,4950,4945,4950,4940,409
|
|
20230623,104900,1081305375,4950,4950,4950,4950,155
|
|
20230623,104800,1080538125,4950,4950,4950,4950,151
|
|
20230623,104700,1079790675,4945,4945,4945,4945,200
|
|
20230623,104600,1078801675,4950,4950,4950,4950,0
|
|
20230623,104500,1078801675,4950,4950,4950,4950,0
|
|
20230623,104400,1078801675,4950,4950,4950,4950,0
|
|
20230623,104300,1078801675,4950,4950,4950,4950,3
|
|
20230623,104200,1078786825,4930,4950,4950,4930,116
|
|
20230623,104100,1078214925,4950,4930,4955,4930,1007
|
|
20230623,104000,1073246180,4935,4940,4940,4935,197
|
|
20230623,103900,1072273980,4940,4945,4945,4935,4556
|
|
20230623,103800,1049781645,4960,4960,4960,4960,0
|
|
20230623,103700,1049781645,4960,4955,4960,4955,1233
|
|
20230623,103600,1043672125,4975,4970,4975,4970,31
|
|
20230623,103500,1043518050,4970,4970,4970,4970,311
|
|
20230623,103400,1041972380,4965,4965,4965,4965,63
|
|
20230623,103300,1041659585,4965,4955,4965,4955,80
|
|
20230623,103200,1041263145,4955,4955,4955,4955,1
|
|
20230623,103100,1041258190,4940,4955,4955,4940,255
|
|
20230623,103000,1039998205,4955,4955,4955,4955,101
|
|
20230623,102900,1039497750,4955,4960,4965,4950,105
|
|
20230623,102800,1038977435,4970,4970,4970,4940,8
|
|
20230623,102700,1038937855,4940,4960,4970,4940,1003
|
|
20230623,102600,1033963005,4970,4970,4970,4970,0
|
|
20230623,102500,1033963005,4970,4960,4970,4945,577
|
|
20230623,102400,1031100705,4960,4965,4965,4960,770
|
|
20230623,102300,1027280155,4970,4970,4970,4970,0
|
|
20230623,102200,1027280155,4970,4970,4970,4970,1
|
|
20230623,102100,1027275185,4955,4955,4955,4955,1001
|
|
20230623,102000,1022315230,4945,4955,4955,4945,313
|
|
20230623,101900,1020767435,4950,4950,4950,4950,459
|
|
20230623,101800,1018495385,4950,4950,4950,4950,0
|
|
20230623,101700,1018495385,4950,4940,4950,4940,601
|
|
20230623,101600,1015526435,4970,4970,4970,4970,0
|
|
20230623,101500,1015526435,4970,4970,4970,4970,0
|
|
20230623,101400,1015526435,4970,4950,4970,4940,2029
|
|
20230623,101300,1005499785,4980,4980,4980,4980,0
|
|
20230623,101200,1005499785,4980,4945,4980,4945,1336
|
|
20230623,101100,998868065,4945,4960,4960,4945,1080
|
|
20230623,101000,993526265,4980,4980,4980,4980,0
|
|
20230623,100900,993526265,4980,4980,4980,4945,135
|
|
20230623,100800,992858620,4975,4975,4975,4975,1008
|
|
20230623,100700,987843820,4945,4945,4945,4945,439
|
|
20230623,100600,985672965,4975,4975,4975,4975,0
|
|
20230623,100500,985672965,4975,4975,4975,4975,0
|
|
20230623,100400,985672965,4975,4955,4975,4955,2123
|
|
20230623,100300,975153460,4955,4955,4955,4955,0
|
|
20230623,100200,975153460,4955,4955,4955,4955,0
|
|
20230623,100100,975153460,4955,4925,4955,4925,1050
|
|
20230623,100000,969982150,4925,4980,4980,4925,6036
|
|
20230623,095900,940180655,4980,4950,4980,4945,1791
|
|
20230623,095800,931322170,4980,4990,4990,4960,228
|
|
20230623,095700,930191220,4960,4990,4990,4960,561
|
|
20230623,095600,927391860,4990,4990,4990,4990,4
|
|
20230623,095500,927371900,4960,4945,4960,4940,2035
|
|
20230623,095400,917293320,4945,4960,4960,4945,7924
|
|
20230623,095300,878006460,4960,4970,4980,4960,1731
|
|
20230623,095200,869411820,4980,4980,4980,4980,10
|
|
20230623,095100,869362020,4990,4990,4990,4970,1287
|
|
20230623,095000,862965550,4990,4990,4990,4975,623
|
|
20230623,094900,859866065,4980,4990,4990,4980,133
|
|
20230623,094800,859203525,4990,4990,4990,4990,11
|
|
20230623,094700,859148635,4975,4995,4995,4975,1528
|
|
20230623,094600,851544015,4975,5000,5000,4975,1592
|
|
20230623,094500,843619765,5000,5000,5000,4960,6525
|
|
20230623,094400,811089115,5010,5020,5030,5010,2810
|
|
20230623,094300,796974415,5020,5000,5020,5000,2418
|
|
20230623,094200,784861985,5000,4995,5010,4980,2782
|
|
20230623,094100,770956490,4985,4985,4985,4985,325
|
|
20230623,094000,769336365,4985,4960,4985,4960,25
|
|
20230623,093900,769212150,4985,4955,4985,4955,941
|
|
20230623,093800,764549435,5000,4990,5000,4990,2180
|
|
20230623,093700,753657655,4995,4955,4995,4955,1421
|
|
20230623,093600,746596920,4955,4935,4955,4935,2143
|
|
20230623,093500,735996735,4940,4950,4950,4930,3374
|
|
20230623,093400,719322635,4965,4965,4965,4945,2894
|
|
20230623,093300,704994320,4990,4960,4995,4955,2457
|
|
20230623,093200,692813640,5000,4970,5000,4970,1868
|
|
20230623,093100,683518700,5000,4970,5000,4970,2282
|
|
20230623,093000,672117920,4970,5010,5010,4965,2710
|
|
20230623,092900,658631930,4985,5010,5010,4985,584
|
|
20230623,092800,655715615,5020,4985,5020,4950,4533
|
|
20230623,092700,633166540,4985,5020,5020,4970,3948
|
|
20230623,092600,613485300,5010,5000,5010,4985,5351
|
|
20230623,092500,586712075,5010,5020,5020,4995,813
|
|
20230623,092400,582643600,5000,5010,5010,4995,2363
|
|
20230623,092300,570831850,5040,5040,5060,5010,9128
|
|
20230623,092200,524848460,5040,5050,5050,5000,6613
|
|
20230623,092100,491618820,5050,5000,5050,5000,11045
|
|
20230623,092000,435988750,5000,4995,5000,4990,3365
|
|
20230623,091900,419171355,4985,4975,4990,4960,1268
|
|
20230623,091800,412858910,4975,4960,4975,4960,730
|
|
20230623,091700,409228725,4960,4940,4960,4940,270
|
|
20230623,091600,407891020,4940,4930,4940,4930,657
|
|
20230623,091500,404649690,4930,4930,4930,4930,2
|
|
20230623,091400,404639830,4940,4940,4950,4940,2230
|
|
20230623,091300,393615025,4925,4920,4925,4915,620
|
|
20230623,091200,390564175,4940,4920,4945,4910,1449
|
|
20230623,091100,383441520,4915,4945,4945,4915,2311
|
|
20230623,091000,372040645,4950,4975,5000,4950,7252
|
|
20230623,090900,335929230,5010,5000,5010,4965,6346
|
|
20230623,090800,304278380,5020,5020,5020,5010,1175
|
|
20230623,090700,298384350,5020,5010,5050,5010,6406
|
|
20230623,090600,266181170,5000,5000,5020,5000,4360
|
|
20230623,090500,244317460,5000,5030,5040,5000,9200
|
|
20230623,090400,198182140,5010,5010,5040,4970,13427
|
|
20230623,090300,131033360,4985,4940,5000,4935,10812
|
|
20230623,090200,77210780,4940,4940,4955,4940,2318
|
|
20230623,090100,65735965,4935,4950,4970,4935,5784
|
|
20230623,090000,37125120,4955,4985,4985,4950,7449
|