752 lines
37 KiB
CSV
752 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,212800,2131281660,4020,4020,4020,4020,0
|
|
20230614,212700,2131281660,4020,4020,4020,4020,0
|
|
20230614,212600,2131281660,4020,4020,4020,4020,0
|
|
20230614,212500,2131281660,4020,4020,4020,4020,0
|
|
20230614,212400,2131281660,4020,4020,4020,4020,0
|
|
20230614,212300,2131281660,4020,4020,4020,4020,0
|
|
20230614,212200,2131281660,4020,4020,4020,4020,0
|
|
20230614,212100,2131281660,4020,4020,4020,4020,0
|
|
20230614,212000,2131281660,4020,4020,4020,4020,0
|
|
20230614,211900,2131281660,4020,4020,4020,4020,0
|
|
20230614,211800,2131281660,4020,4020,4020,4020,0
|
|
20230614,211700,2131281660,4020,4020,4020,4020,0
|
|
20230614,211600,2131281660,4020,4020,4020,4020,0
|
|
20230614,211500,2131281660,4020,4020,4020,4020,0
|
|
20230614,211400,2131281660,4020,4020,4020,4020,0
|
|
20230614,211300,2131281660,4020,4020,4020,4020,0
|
|
20230614,211200,2131281660,4020,4020,4020,4020,0
|
|
20230614,211100,2131281660,4020,4020,4020,4020,0
|
|
20230614,211000,2131281660,4020,4020,4020,4020,0
|
|
20230614,210900,2131281660,4020,4020,4020,4020,0
|
|
20230614,210800,2131281660,4020,4020,4020,4020,0
|
|
20230614,210700,2131281660,4020,4020,4020,4020,0
|
|
20230614,210600,2131281660,4020,4020,4020,4020,0
|
|
20230614,210500,2131281660,4020,4020,4020,4020,0
|
|
20230614,210400,2131281660,4020,4020,4020,4020,0
|
|
20230614,210300,2131281660,4020,4020,4020,4020,0
|
|
20230614,210200,2131281660,4020,4020,4020,4020,0
|
|
20230614,210100,2131281660,4020,4020,4020,4020,0
|
|
20230614,210000,2131281660,4020,4020,4020,4020,0
|
|
20230614,205900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,205800,2131281660,4020,4020,4020,4020,0
|
|
20230614,205700,2131281660,4020,4020,4020,4020,0
|
|
20230614,205600,2131281660,4020,4020,4020,4020,0
|
|
20230614,205500,2131281660,4020,4020,4020,4020,0
|
|
20230614,205400,2131281660,4020,4020,4020,4020,0
|
|
20230614,205300,2131281660,4020,4020,4020,4020,0
|
|
20230614,205200,2131281660,4020,4020,4020,4020,0
|
|
20230614,205100,2131281660,4020,4020,4020,4020,0
|
|
20230614,205000,2131281660,4020,4020,4020,4020,0
|
|
20230614,204900,2131281660,4020,4020,4020,4020,0
|
|
20230614,204800,2131281660,4020,4020,4020,4020,0
|
|
20230614,204700,2131281660,4020,4020,4020,4020,0
|
|
20230614,204600,2131281660,4020,4020,4020,4020,0
|
|
20230614,204500,2131281660,4020,4020,4020,4020,0
|
|
20230614,204400,2131281660,4020,4020,4020,4020,0
|
|
20230614,204300,2131281660,4020,4020,4020,4020,0
|
|
20230614,204200,2131281660,4020,4020,4020,4020,0
|
|
20230614,204100,2131281660,4020,4020,4020,4020,0
|
|
20230614,204000,2131281660,4020,4020,4020,4020,0
|
|
20230614,203900,2131281660,4020,4020,4020,4020,0
|
|
20230614,203800,2131281660,4020,4020,4020,4020,0
|
|
20230614,203700,2131281660,4020,4020,4020,4020,0
|
|
20230614,203600,2131281660,4020,4020,4020,4020,0
|
|
20230614,203500,2131281660,4020,4020,4020,4020,0
|
|
20230614,203400,2131281660,4020,4020,4020,4020,0
|
|
20230614,203300,2131281660,4020,4020,4020,4020,0
|
|
20230614,203200,2131281660,4020,4020,4020,4020,0
|
|
20230614,203100,2131281660,4020,4020,4020,4020,0
|
|
20230614,203000,2131281660,4020,4020,4020,4020,0
|
|
20230614,202900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,202800,2131281660,4020,4020,4020,4020,0
|
|
20230614,202700,2131281660,4020,4020,4020,4020,0
|
|
20230614,202600,2131281660,4020,4020,4020,4020,0
|
|
20230614,202500,2131281660,4020,4020,4020,4020,0
|
|
20230614,202400,2131281660,4020,4020,4020,4020,0
|
|
20230614,202300,2131281660,4020,4020,4020,4020,0
|
|
20230614,202200,2131281660,4020,4020,4020,4020,0
|
|
20230614,202100,2131281660,4020,4020,4020,4020,0
|
|
20230614,202000,2131281660,4020,4020,4020,4020,0
|
|
20230614,201900,2131281660,4020,4020,4020,4020,0
|
|
20230614,201800,2131281660,4020,4020,4020,4020,0
|
|
20230614,201700,2131281660,4020,4020,4020,4020,0
|
|
20230614,201600,2131281660,4020,4020,4020,4020,0
|
|
20230614,201500,2131281660,4020,4020,4020,4020,0
|
|
20230614,201400,2131281660,4020,4020,4020,4020,0
|
|
20230614,201300,2131281660,4020,4020,4020,4020,0
|
|
20230614,201200,2131281660,4020,4020,4020,4020,0
|
|
20230614,201100,2131281660,4020,4020,4020,4020,0
|
|
20230614,201000,2131281660,4020,4020,4020,4020,0
|
|
20230614,200900,2131281660,4020,4020,4020,4020,0
|
|
20230614,200800,2131281660,4020,4020,4020,4020,0
|
|
20230614,200700,2131281660,4020,4020,4020,4020,0
|
|
20230614,200600,2131281660,4020,4020,4020,4020,0
|
|
20230614,200500,2131281660,4020,4020,4020,4020,0
|
|
20230614,200400,2131281660,4020,4020,4020,4020,0
|
|
20230614,200300,2131281660,4020,4020,4020,4020,0
|
|
20230614,200200,2131281660,4020,4020,4020,4020,0
|
|
20230614,200100,2131281660,4020,4020,4020,4020,0
|
|
20230614,200000,2131281660,4020,4020,4020,4020,0
|
|
20230614,195900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,195800,2131281660,4020,4020,4020,4020,0
|
|
20230614,195700,2131281660,4020,4020,4020,4020,0
|
|
20230614,195600,2131281660,4020,4020,4020,4020,0
|
|
20230614,195500,2131281660,4020,4020,4020,4020,0
|
|
20230614,195400,2131281660,4020,4020,4020,4020,0
|
|
20230614,195300,2131281660,4020,4020,4020,4020,0
|
|
20230614,195200,2131281660,4020,4020,4020,4020,0
|
|
20230614,195100,2131281660,4020,4020,4020,4020,0
|
|
20230614,195000,2131281660,4020,4020,4020,4020,0
|
|
20230614,194900,2131281660,4020,4020,4020,4020,0
|
|
20230614,194800,2131281660,4020,4020,4020,4020,0
|
|
20230614,194700,2131281660,4020,4020,4020,4020,0
|
|
20230614,194600,2131281660,4020,4020,4020,4020,0
|
|
20230614,194500,2131281660,4020,4020,4020,4020,0
|
|
20230614,194400,2131281660,4020,4020,4020,4020,0
|
|
20230614,194300,2131281660,4020,4020,4020,4020,0
|
|
20230614,194200,2131281660,4020,4020,4020,4020,0
|
|
20230614,194100,2131281660,4020,4020,4020,4020,0
|
|
20230614,194000,2131281660,4020,4020,4020,4020,0
|
|
20230614,193900,2131281660,4020,4020,4020,4020,0
|
|
20230614,193800,2131281660,4020,4020,4020,4020,0
|
|
20230614,193700,2131281660,4020,4020,4020,4020,0
|
|
20230614,193600,2131281660,4020,4020,4020,4020,0
|
|
20230614,193500,2131281660,4020,4020,4020,4020,0
|
|
20230614,193400,2131281660,4020,4020,4020,4020,0
|
|
20230614,193300,2131281660,4020,4020,4020,4020,0
|
|
20230614,193200,2131281660,4020,4020,4020,4020,0
|
|
20230614,193100,2131281660,4020,4020,4020,4020,0
|
|
20230614,193000,2131281660,4020,4020,4020,4020,0
|
|
20230614,192900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,192800,2131281660,4020,4020,4020,4020,0
|
|
20230614,192700,2131281660,4020,4020,4020,4020,0
|
|
20230614,192600,2131281660,4020,4020,4020,4020,0
|
|
20230614,192500,2131281660,4020,4020,4020,4020,0
|
|
20230614,192400,2131281660,4020,4020,4020,4020,0
|
|
20230614,192300,2131281660,4020,4020,4020,4020,0
|
|
20230614,192200,2131281660,4020,4020,4020,4020,0
|
|
20230614,192100,2131281660,4020,4020,4020,4020,0
|
|
20230614,192000,2131281660,4020,4020,4020,4020,0
|
|
20230614,191900,2131281660,4020,4020,4020,4020,0
|
|
20230614,191800,2131281660,4020,4020,4020,4020,0
|
|
20230614,191700,2131281660,4020,4020,4020,4020,0
|
|
20230614,191600,2131281660,4020,4020,4020,4020,0
|
|
20230614,191500,2131281660,4020,4020,4020,4020,0
|
|
20230614,191400,2131281660,4020,4020,4020,4020,0
|
|
20230614,191300,2131281660,4020,4020,4020,4020,0
|
|
20230614,191200,2131281660,4020,4020,4020,4020,0
|
|
20230614,191100,2131281660,4020,4020,4020,4020,0
|
|
20230614,191000,2131281660,4020,4020,4020,4020,0
|
|
20230614,190900,2131281660,4020,4020,4020,4020,0
|
|
20230614,190800,2131281660,4020,4020,4020,4020,0
|
|
20230614,190700,2131281660,4020,4020,4020,4020,0
|
|
20230614,190600,2131281660,4020,4020,4020,4020,0
|
|
20230614,190500,2131281660,4020,4020,4020,4020,0
|
|
20230614,190400,2131281660,4020,4020,4020,4020,0
|
|
20230614,190300,2131281660,4020,4020,4020,4020,0
|
|
20230614,190200,2131281660,4020,4020,4020,4020,0
|
|
20230614,190100,2131281660,4020,4020,4020,4020,0
|
|
20230614,190000,2131281660,4020,4020,4020,4020,0
|
|
20230614,185900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,185800,2131281660,4020,4020,4020,4020,0
|
|
20230614,185700,2131281660,4020,4020,4020,4020,0
|
|
20230614,185600,2131281660,4020,4020,4020,4020,0
|
|
20230614,185500,2131281660,4020,4020,4020,4020,0
|
|
20230614,185400,2131281660,4020,4020,4020,4020,0
|
|
20230614,185300,2131281660,4020,4020,4020,4020,0
|
|
20230614,185200,2131281660,4020,4020,4020,4020,0
|
|
20230614,185100,2131281660,4020,4020,4020,4020,0
|
|
20230614,185000,2131281660,4020,4020,4020,4020,0
|
|
20230614,184900,2131281660,4020,4020,4020,4020,0
|
|
20230614,184800,2131281660,4020,4020,4020,4020,0
|
|
20230614,184700,2131281660,4020,4020,4020,4020,0
|
|
20230614,184600,2131281660,4020,4020,4020,4020,0
|
|
20230614,184500,2131281660,4020,4020,4020,4020,0
|
|
20230614,184400,2131281660,4020,4020,4020,4020,0
|
|
20230614,184300,2131281660,4020,4020,4020,4020,0
|
|
20230614,184200,2131281660,4020,4020,4020,4020,0
|
|
20230614,184100,2131281660,4020,4020,4020,4020,0
|
|
20230614,184000,2131281660,4020,4020,4020,4020,0
|
|
20230614,183900,2131281660,4020,4020,4020,4020,0
|
|
20230614,183800,2131281660,4020,4020,4020,4020,0
|
|
20230614,183700,2131281660,4020,4020,4020,4020,0
|
|
20230614,183600,2131281660,4020,4020,4020,4020,0
|
|
20230614,183500,2131281660,4020,4020,4020,4020,0
|
|
20230614,183400,2131281660,4020,4020,4020,4020,0
|
|
20230614,183300,2131281660,4020,4020,4020,4020,0
|
|
20230614,183200,2131281660,4020,4020,4020,4020,0
|
|
20230614,183100,2131281660,4020,4020,4020,4020,0
|
|
20230614,183000,2131281660,4020,4020,4020,4020,0
|
|
20230614,182900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,182800,2131281660,4020,4020,4020,4020,0
|
|
20230614,182700,2131281660,4020,4020,4020,4020,0
|
|
20230614,182600,2131281660,4020,4020,4020,4020,0
|
|
20230614,182500,2131281660,4020,4020,4020,4020,0
|
|
20230614,182400,2131281660,4020,4020,4020,4020,0
|
|
20230614,182300,2131281660,4020,4020,4020,4020,0
|
|
20230614,182200,2131281660,4020,4020,4020,4020,0
|
|
20230614,182100,2131281660,4020,4020,4020,4020,0
|
|
20230614,182000,2131281660,4020,4020,4020,4020,0
|
|
20230614,181900,2131281660,4020,4020,4020,4020,0
|
|
20230614,181800,2131281660,4020,4020,4020,4020,0
|
|
20230614,181700,2131281660,4020,4020,4020,4020,0
|
|
20230614,181600,2131281660,4020,4020,4020,4020,0
|
|
20230614,181500,2131281660,4020,4020,4020,4020,0
|
|
20230614,181400,2131281660,4020,4020,4020,4020,0
|
|
20230614,181300,2131281660,4020,4020,4020,4020,0
|
|
20230614,181200,2131281660,4020,4020,4020,4020,0
|
|
20230614,181100,2131281660,4020,4020,4020,4020,0
|
|
20230614,181000,2131281660,4020,4020,4020,4020,0
|
|
20230614,180900,2131281660,4020,4020,4020,4020,0
|
|
20230614,180800,2131281660,4020,4020,4020,4020,0
|
|
20230614,180700,2131281660,4020,4020,4020,4020,0
|
|
20230614,180600,2131281660,4020,4020,4020,4020,0
|
|
20230614,180500,2131281660,4020,4020,4020,4020,0
|
|
20230614,180400,2131281660,4020,4020,4020,4020,0
|
|
20230614,180300,2131281660,4020,4020,4020,4020,0
|
|
20230614,180200,2131281660,4020,4020,4020,4020,0
|
|
20230614,180100,2131281660,4020,4020,4020,4020,0
|
|
20230614,180000,2131281660,4020,4020,4020,4020,0
|
|
20230614,175900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,175800,2131281660,4020,4020,4020,4020,0
|
|
20230614,175700,2131281660,4020,4020,4020,4020,0
|
|
20230614,175600,2131281660,4020,4020,4020,4020,0
|
|
20230614,175500,2131281660,4020,4020,4020,4020,0
|
|
20230614,175400,2131281660,4020,4020,4020,4020,0
|
|
20230614,175300,2131281660,4020,4020,4020,4020,0
|
|
20230614,175200,2131281660,4020,4020,4020,4020,0
|
|
20230614,175100,2131281660,4020,4020,4020,4020,0
|
|
20230614,175000,2131281660,4020,4020,4020,4020,0
|
|
20230614,174900,2131281660,4020,4020,4020,4020,0
|
|
20230614,174800,2131281660,4020,4020,4020,4020,0
|
|
20230614,174700,2131281660,4020,4020,4020,4020,0
|
|
20230614,174600,2131281660,4020,4020,4020,4020,0
|
|
20230614,174500,2131281660,4020,4020,4020,4020,0
|
|
20230614,174400,2131281660,4020,4020,4020,4020,0
|
|
20230614,174300,2131281660,4020,4020,4020,4020,0
|
|
20230614,174200,2131281660,4020,4020,4020,4020,0
|
|
20230614,174100,2131281660,4020,4020,4020,4020,0
|
|
20230614,174000,2131281660,4020,4020,4020,4020,0
|
|
20230614,173900,2131281660,4020,4020,4020,4020,0
|
|
20230614,173800,2131281660,4020,4020,4020,4020,0
|
|
20230614,173700,2131281660,4020,4020,4020,4020,0
|
|
20230614,173600,2131281660,4020,4020,4020,4020,0
|
|
20230614,173500,2131281660,4020,4020,4020,4020,0
|
|
20230614,173400,2131281660,4020,4020,4020,4020,0
|
|
20230614,173300,2131281660,4020,4020,4020,4020,0
|
|
20230614,173200,2131281660,4020,4020,4020,4020,0
|
|
20230614,173100,2131281660,4020,4020,4020,4020,0
|
|
20230614,173000,2131281660,4020,4020,4020,4020,0
|
|
20230614,172900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,172800,2131281660,4020,4020,4020,4020,0
|
|
20230614,172700,2131281660,4020,4020,4020,4020,0
|
|
20230614,172600,2131281660,4020,4020,4020,4020,0
|
|
20230614,172500,2131281660,4020,4020,4020,4020,0
|
|
20230614,172400,2131281660,4020,4020,4020,4020,0
|
|
20230614,172300,2131281660,4020,4020,4020,4020,0
|
|
20230614,172200,2131281660,4020,4020,4020,4020,0
|
|
20230614,172100,2131281660,4020,4020,4020,4020,0
|
|
20230614,172000,2131281660,4020,4020,4020,4020,0
|
|
20230614,171900,2131281660,4020,4020,4020,4020,0
|
|
20230614,171800,2131281660,4020,4020,4020,4020,0
|
|
20230614,171700,2131281660,4020,4020,4020,4020,0
|
|
20230614,171600,2131281660,4020,4020,4020,4020,0
|
|
20230614,171500,2131281660,4020,4020,4020,4020,0
|
|
20230614,171400,2131281660,4020,4020,4020,4020,0
|
|
20230614,171300,2131281660,4020,4020,4020,4020,0
|
|
20230614,171200,2131281660,4020,4020,4020,4020,0
|
|
20230614,171100,2131281660,4020,4020,4020,4020,0
|
|
20230614,171000,2131281660,4020,4020,4020,4020,0
|
|
20230614,170900,2131281660,4020,4020,4020,4020,0
|
|
20230614,170800,2131281660,4020,4020,4020,4020,0
|
|
20230614,170700,2131281660,4020,4020,4020,4020,0
|
|
20230614,170600,2131281660,4020,4020,4020,4020,0
|
|
20230614,170500,2131281660,4020,4020,4020,4020,0
|
|
20230614,170400,2131281660,4020,4020,4020,4020,0
|
|
20230614,170300,2131281660,4020,4020,4020,4020,0
|
|
20230614,170200,2131281660,4020,4020,4020,4020,0
|
|
20230614,170100,2131281660,4020,4020,4020,4020,0
|
|
20230614,170000,2131281660,4020,4020,4020,4020,0
|
|
20230614,165900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,165800,2131281660,4020,4020,4020,4020,0
|
|
20230614,165700,2131281660,4020,4020,4020,4020,0
|
|
20230614,165600,2131281660,4020,4020,4020,4020,0
|
|
20230614,165500,2131281660,4020,4020,4020,4020,0
|
|
20230614,165400,2131281660,4020,4020,4020,4020,0
|
|
20230614,165300,2131281660,4020,4020,4020,4020,0
|
|
20230614,165200,2131281660,4020,4020,4020,4020,0
|
|
20230614,165100,2131281660,4020,4020,4020,4020,0
|
|
20230614,165000,2131281660,4020,4020,4020,4020,0
|
|
20230614,164900,2131281660,4020,4020,4020,4020,0
|
|
20230614,164800,2131281660,4020,4020,4020,4020,0
|
|
20230614,164700,2131281660,4020,4020,4020,4020,0
|
|
20230614,164600,2131281660,4020,4020,4020,4020,0
|
|
20230614,164500,2131281660,4020,4020,4020,4020,0
|
|
20230614,164400,2131281660,4020,4020,4020,4020,0
|
|
20230614,164300,2131281660,4020,4020,4020,4020,0
|
|
20230614,164200,2131281660,4020,4020,4020,4020,0
|
|
20230614,164100,2131281660,4020,4020,4020,4020,0
|
|
20230614,164000,2131281660,4020,4020,4020,4020,0
|
|
20230614,163900,2131281660,4020,4020,4020,4020,0
|
|
20230614,163800,2131281660,4020,4020,4020,4020,0
|
|
20230614,163700,2131281660,4020,4020,4020,4020,0
|
|
20230614,163600,2131281660,4020,4020,4020,4020,0
|
|
20230614,163500,2131281660,4020,4020,4020,4020,0
|
|
20230614,163400,2131281660,4020,4020,4020,4020,0
|
|
20230614,163300,2131281660,4020,4020,4020,4020,0
|
|
20230614,163200,2131281660,4020,4020,4020,4020,0
|
|
20230614,163100,2131281660,4020,4020,4020,4020,0
|
|
20230614,163000,2131281660,4020,4020,4020,4020,0
|
|
20230614,162900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,162800,2131281660,4020,4020,4020,4020,0
|
|
20230614,162700,2131281660,4020,4020,4020,4020,0
|
|
20230614,162600,2131281660,4020,4020,4020,4020,0
|
|
20230614,162500,2131281660,4020,4020,4020,4020,0
|
|
20230614,162400,2131281660,4020,4020,4020,4020,0
|
|
20230614,162300,2131281660,4020,4020,4020,4020,0
|
|
20230614,162200,2131281660,4020,4020,4020,4020,0
|
|
20230614,162100,2131281660,4020,4020,4020,4020,0
|
|
20230614,162000,2131281660,4020,4020,4020,4020,0
|
|
20230614,161900,2131281660,4020,4020,4020,4020,0
|
|
20230614,161800,2131281660,4020,4020,4020,4020,0
|
|
20230614,161700,2131281660,4020,4020,4020,4020,0
|
|
20230614,161600,2131281660,4020,4020,4020,4020,0
|
|
20230614,161500,2131281660,4020,4020,4020,4020,0
|
|
20230614,161400,2131281660,4020,4020,4020,4020,0
|
|
20230614,161300,2131281660,4020,4020,4020,4020,0
|
|
20230614,161200,2131281660,4020,4020,4020,4020,0
|
|
20230614,161100,2131281660,4020,4020,4020,4020,0
|
|
20230614,161000,2131281660,4020,4020,4020,4020,0
|
|
20230614,160900,2131281660,4020,4020,4020,4020,0
|
|
20230614,160800,2131281660,4020,4020,4020,4020,0
|
|
20230614,160700,2131281660,4020,4020,4020,4020,0
|
|
20230614,160600,2131281660,4020,4020,4020,4020,0
|
|
20230614,160500,2131281660,4020,4020,4020,4020,0
|
|
20230614,160400,2131281660,4020,4020,4020,4020,0
|
|
20230614,160300,2131281660,4020,4020,4020,4020,0
|
|
20230614,160200,2131281660,4020,4020,4020,4020,0
|
|
20230614,160100,2131281660,4020,4020,4020,4020,0
|
|
20230614,160000,2131281660,4020,4020,4020,4020,0
|
|
20230614,155900,2131281660,4020,4020,4020,4020,20308
|
|
20230614,155800,2131281660,4020,4020,4020,4020,0
|
|
20230614,155700,2131281660,4020,4020,4020,4020,0
|
|
20230614,155600,2131281660,4020,4020,4020,4020,0
|
|
20230614,155500,2131281660,4020,4020,4020,4020,0
|
|
20230614,155400,2131281660,4020,4020,4020,4020,0
|
|
20230614,155300,2131281660,4020,4020,4020,4020,0
|
|
20230614,155200,2131281660,4020,4020,4020,4020,0
|
|
20230614,155100,2131281660,4020,4020,4020,4020,0
|
|
20230614,155000,2131281660,4020,4020,4020,4020,0
|
|
20230614,154900,2131281660,4020,4020,4020,4020,0
|
|
20230614,154800,2131281660,4020,4020,4020,4020,0
|
|
20230614,154700,2131281660,4020,4020,4020,4020,0
|
|
20230614,154600,2131281660,4020,4020,4020,4020,0
|
|
20230614,154500,2131281660,4020,4020,4020,4020,0
|
|
20230614,154400,2131281660,4020,4020,4020,4020,0
|
|
20230614,154300,2131281660,4020,4020,4020,4020,0
|
|
20230614,154200,2131281660,4020,4020,4020,4020,0
|
|
20230614,154100,2131281660,4020,4020,4020,4020,0
|
|
20230614,154000,2131281660,4020,4020,4020,4020,0
|
|
20230614,153900,2131281660,4020,4020,4020,4020,0
|
|
20230614,153800,2131281660,4020,4020,4020,4020,0
|
|
20230614,153700,2131281660,4020,4020,4020,4020,0
|
|
20230614,153600,2131281660,4020,4020,4020,4020,0
|
|
20230614,153500,2131281660,4020,4020,4020,4020,0
|
|
20230614,153400,2131281660,4020,4020,4020,4020,0
|
|
20230614,153300,2131281660,4020,4020,4020,4020,0
|
|
20230614,153200,2131281660,4020,4020,4020,4020,0
|
|
20230614,153100,2131281660,4020,4020,4020,4020,0
|
|
20230614,153000,2131281660,4020,4020,4020,4020,20308
|
|
20230614,152900,2049643500,4070,4070,4070,4070,0
|
|
20230614,152800,2049643500,4070,4070,4070,4070,0
|
|
20230614,152700,2049643500,4070,4070,4070,4070,0
|
|
20230614,152600,2049643500,4070,4070,4070,4070,0
|
|
20230614,152500,2049643500,4070,4070,4070,4070,0
|
|
20230614,152400,2049643500,4070,4070,4070,4070,0
|
|
20230614,152300,2049643500,4070,4070,4070,4070,0
|
|
20230614,152200,2049643500,4070,4070,4070,4070,0
|
|
20230614,152100,2049643500,4070,4070,4070,4070,0
|
|
20230614,152000,2049643500,4070,4070,4070,4070,0
|
|
20230614,151900,2049643500,4070,4060,4070,4055,276
|
|
20230614,151800,2048522150,4070,4065,4070,4055,173
|
|
20230614,151700,2047818845,4070,4050,4070,4050,112
|
|
20230614,151600,2047365225,4050,4065,4070,4050,937
|
|
20230614,151500,2043565450,4055,4055,4065,4055,993
|
|
20230614,151400,2039538805,4055,4050,4060,4050,527
|
|
20230614,151300,2037401775,4075,4050,4075,4050,402
|
|
20230614,151200,2035767400,4075,4075,4075,4075,0
|
|
20230614,151100,2035767400,4075,4090,4090,4055,532
|
|
20230614,151000,2033603080,4095,4095,4095,4095,26
|
|
20230614,150900,2033496610,4095,4070,4095,4070,763
|
|
20230614,150800,2030387185,4070,4070,4070,4070,20
|
|
20230614,150700,2030305785,4075,4050,4075,4050,112
|
|
20230614,150600,2029851660,4075,4075,4075,4045,227
|
|
20230614,150500,2028933385,4045,4060,4080,4035,7143
|
|
20230614,150400,2000022415,4080,4080,4085,4050,128
|
|
20230614,150300,1999500920,4050,4060,4060,4050,3200
|
|
20230614,150200,1986532340,4080,4075,4080,4060,727
|
|
20230614,150100,1983579515,4080,4080,4095,4075,782
|
|
20230614,150000,1980392725,4080,4095,4095,4080,3
|
|
20230614,145900,1980380455,4080,4095,4095,4080,502
|
|
20230614,145800,1978330795,4095,4075,4095,4075,7
|
|
20230614,145700,1978302250,4100,4095,4100,4095,253
|
|
20230614,145600,1977265300,4100,4060,4100,4060,3014
|
|
20230614,145500,1964960240,4060,4075,4080,4060,1466
|
|
20230614,145400,1958983520,4075,4050,4075,4050,1639
|
|
20230614,145300,1952336700,4050,4045,4050,4045,105
|
|
20230614,145200,1951911470,4045,4050,4050,4045,33
|
|
20230614,145100,1951777840,4050,4045,4050,4045,36
|
|
20230614,145000,1951632215,4045,4050,4050,4045,892
|
|
20230614,144900,1948019635,4055,4055,4055,4055,0
|
|
20230614,144800,1948019635,4055,4055,4060,4055,215
|
|
20230614,144700,1947147805,4055,4060,4060,4050,48
|
|
20230614,144600,1946953170,4060,4060,4060,4060,8
|
|
20230614,144500,1946920690,4050,4060,4060,4050,268
|
|
20230614,144400,1945835265,4050,4055,4060,4050,987
|
|
20230614,144300,1941829275,4060,4050,4060,4030,2262
|
|
20230614,144200,1932679320,4060,4060,4060,4055,288
|
|
20230614,144100,1931511470,4055,4055,4055,4055,281
|
|
20230614,144000,1930372015,4055,4050,4055,4050,104
|
|
20230614,143900,1929950310,4055,4050,4055,4050,169
|
|
20230614,143800,1929265850,4050,4050,4050,4045,4
|
|
20230614,143700,1929249655,4050,4050,4050,4050,4
|
|
20230614,143600,1929233455,4055,4055,4055,4055,1
|
|
20230614,143500,1929229400,4055,4045,4055,4045,5
|
|
20230614,143400,1929209155,4050,4035,4055,4035,163
|
|
20230614,143300,1928549215,4055,4045,4055,4045,522
|
|
20230614,143200,1926432725,4055,4045,4055,4035,695
|
|
20230614,143100,1923626170,4045,4055,4055,4045,2
|
|
20230614,143000,1923618070,4050,4055,4055,4050,837
|
|
20230614,142900,1920226810,4055,4055,4060,4055,506
|
|
20230614,142800,1918174975,4060,4055,4060,4055,1872
|
|
20230614,142700,1910584010,4055,4050,4055,4045,113
|
|
20230614,142600,1910126635,4050,4050,4050,4050,531
|
|
20230614,142500,1907976085,4050,4050,4050,4045,2599
|
|
20230614,142400,1897462515,4055,4055,4055,4050,537
|
|
20230614,142300,1895287555,4055,4055,4055,4055,30
|
|
20230614,142200,1895165905,4055,4045,4055,4045,41
|
|
20230614,142100,1894999680,4040,4050,4055,4040,818
|
|
20230614,142000,1891686575,4050,4035,4050,4035,721
|
|
20230614,141900,1888769405,4030,4035,4045,4025,791
|
|
20230614,141800,1885581710,4030,4030,4045,4030,1432
|
|
20230614,141700,1879810720,4030,4040,4040,4030,33
|
|
20230614,141600,1879677680,4050,4050,4050,4050,3
|
|
20230614,141500,1879665530,4055,4045,4055,4025,1583
|
|
20230614,141400,1873266400,4050,4040,4050,4025,898
|
|
20230614,141300,1869638180,4050,4055,4055,4025,542
|
|
20230614,141200,1867453065,4050,4030,4050,4030,704
|
|
20230614,141100,1864603040,4045,4045,4050,4040,963
|
|
20230614,141000,1860710190,4040,4045,4045,4025,915
|
|
20230614,140900,1857013595,4025,4045,4045,4025,2098
|
|
20230614,140800,1848559415,4055,4030,4055,4030,408
|
|
20230614,140700,1846912585,4040,4040,4040,4030,3499
|
|
20230614,140600,1832806445,4065,4040,4065,4040,232
|
|
20230614,140500,1831869115,4040,4050,4075,4040,1032
|
|
20230614,140400,1827696455,4050,4055,4055,4050,886
|
|
20230614,140300,1824107225,4055,4080,4080,4055,212
|
|
20230614,140200,1823247465,4085,4085,4085,4085,0
|
|
20230614,140100,1823247465,4085,4085,4085,4055,2878
|
|
20230614,140000,1811570445,4085,4085,4085,4085,5
|
|
20230614,135900,1811550020,4065,4065,4065,4065,64
|
|
20230614,135800,1811289860,4060,4070,4070,4060,2534
|
|
20230614,135700,1800986955,4095,4095,4095,4095,1
|
|
20230614,135600,1800982860,4075,4075,4075,4075,842
|
|
20230614,135500,1797551710,4075,4080,4080,4075,250
|
|
20230614,135400,1796531750,4080,4070,4110,4070,717
|
|
20230614,135300,1793596550,4080,4065,4080,4065,1189
|
|
20230614,135200,1788759545,4065,4065,4100,4065,1416
|
|
20230614,135100,1782990800,4080,4040,4080,4040,9777
|
|
20230614,135000,1743182775,4035,4125,4130,4010,38457
|
|
20230614,134900,1585878590,4120,4125,4130,4120,1573
|
|
20230614,134800,1579395165,4125,4130,4130,4125,304
|
|
20230614,134700,1578139825,4140,4125,4140,4125,201
|
|
20230614,134600,1577310685,4140,4130,4140,4125,539
|
|
20230614,134500,1575086045,4135,4135,4135,4130,1615
|
|
20230614,134400,1568414875,4130,4140,4140,4130,2026
|
|
20230614,134300,1560042570,4135,4140,4140,4135,14
|
|
20230614,134200,1559984630,4140,4140,4140,4140,6
|
|
20230614,134100,1559959790,4145,4140,4145,4140,60
|
|
20230614,134000,1559711370,4150,4140,4150,4130,981
|
|
20230614,133900,1555655860,4150,4135,4150,4135,127
|
|
20230614,133800,1555130365,4135,4135,4135,4135,100
|
|
20230614,133700,1554716865,4160,4160,4160,4160,0
|
|
20230614,133600,1554716865,4160,4155,4160,4140,92
|
|
20230614,133500,1554335915,4160,4145,4160,4140,37
|
|
20230614,133400,1554182445,4145,4140,4145,4135,2554
|
|
20230614,133300,1543617860,4145,4145,4145,4145,1
|
|
20230614,133200,1543613715,4155,4145,4155,4145,22
|
|
20230614,133100,1543522315,4155,4155,4155,4155,6
|
|
20230614,133000,1543497385,4165,4165,4165,4165,3
|
|
20230614,132900,1543484890,4165,4150,4165,4135,261
|
|
20230614,132800,1542400515,4135,4140,4140,4135,2422
|
|
20230614,132700,1532379230,4160,4160,4160,4160,0
|
|
20230614,132600,1532379230,4160,4135,4160,4135,2606
|
|
20230614,132500,1521561800,4145,4145,4150,4140,3810
|
|
20230614,132400,1505783520,4150,4150,4150,4150,0
|
|
20230614,132300,1505783520,4150,4150,4150,4150,99
|
|
20230614,132200,1505372670,4160,4160,4160,4160,0
|
|
20230614,132100,1505372670,4160,4155,4160,4150,40
|
|
20230614,132000,1505206495,4150,4145,4155,4145,366
|
|
20230614,131900,1503689330,4145,4145,4145,4145,401
|
|
20230614,131800,1502027185,4155,4145,4155,4145,320
|
|
20230614,131700,1500700760,4145,4150,4150,4145,4612
|
|
20230614,131600,1481568030,4160,4155,4165,4150,493
|
|
20230614,131500,1479519615,4150,4150,4155,4150,2644
|
|
20230614,131400,1468545840,4150,4170,4170,4150,1047
|
|
20230614,131300,1464196635,4170,4160,4170,4155,11
|
|
20230614,131200,1464150860,4175,4155,4175,4150,1507
|
|
20230614,131100,1457890505,4155,4155,4160,4155,27
|
|
20230614,131000,1457778315,4155,4180,4180,4155,435
|
|
20230614,130900,1455969385,4160,4160,4160,4160,25
|
|
20230614,130800,1455865385,4185,4175,4185,4175,163
|
|
20230614,130700,1455183280,4185,4160,4185,4160,3
|
|
20230614,130600,1455170755,4180,4180,4180,4180,1
|
|
20230614,130500,1455166575,4185,4175,4185,4175,165
|
|
20230614,130400,1454476645,4185,4185,4185,4185,200
|
|
20230614,130300,1453639645,4185,4180,4185,4180,490
|
|
20230614,130200,1451590245,4190,4155,4190,4155,51
|
|
20230614,130100,1451378305,4190,4190,4190,4190,189
|
|
20230614,130000,1450586395,4190,4155,4190,4155,4751
|
|
20230614,125900,1430799455,4155,4155,4155,4155,437
|
|
20230614,125800,1428983720,4160,4160,4160,4160,9
|
|
20230614,125700,1428946280,4155,4165,4165,4155,3
|
|
20230614,125600,1428933805,4155,4165,4170,4155,44
|
|
20230614,125500,1428750940,4155,4170,4170,4155,8
|
|
20230614,125400,1428717685,4155,4165,4170,4155,1297
|
|
20230614,125300,1423319745,4170,4165,4170,4165,17
|
|
20230614,125200,1423248885,4165,4165,4165,4165,7
|
|
20230614,125100,1423219730,4175,4165,4175,4165,1631
|
|
20230614,125000,1416418810,4165,4160,4165,4160,6
|
|
20230614,124900,1416393845,4170,4155,4170,4155,847
|
|
20230614,124800,1412874515,4170,4165,4170,4165,2
|
|
20230614,124700,1412866180,4170,4170,4175,4150,16
|
|
20230614,124600,1412799480,4150,4160,4175,4150,5475
|
|
20230614,124500,1390057430,4160,4165,4170,4160,61
|
|
20230614,124400,1389803570,4170,4175,4175,4170,21
|
|
20230614,124300,1389715950,4175,4165,4175,4160,1832
|
|
20230614,124200,1382092985,4175,4170,4175,4170,401
|
|
20230614,124100,1380420810,4170,4165,4175,4165,3
|
|
20230614,124000,1380408300,4175,4165,4175,4165,27
|
|
20230614,123900,1380295710,4175,4165,4175,4155,1407
|
|
20230614,123800,1374444060,4175,4175,4175,4175,300
|
|
20230614,123700,1373191560,4175,4175,4175,4175,1
|
|
20230614,123600,1373187385,4190,4170,4190,4160,6228
|
|
20230614,123500,1347272010,4190,4170,4190,4170,2006
|
|
20230614,123400,1338906970,4170,4170,4170,4170,1
|
|
20230614,123300,1338902800,4190,4190,4190,4190,351
|
|
20230614,123200,1337432110,4190,4180,4190,4165,2043
|
|
20230614,123100,1328909795,4190,4180,4190,4180,5
|
|
20230614,123000,1328888885,4190,4190,4190,4190,420
|
|
20230614,122900,1327129085,4190,4185,4190,4180,388
|
|
20230614,122800,1325506005,4190,4185,4190,4185,1002
|
|
20230614,122700,1321312625,4185,4180,4190,4180,19
|
|
20230614,122600,1321233110,4175,4175,4180,4175,5
|
|
20230614,122500,1321212230,4185,4185,4185,4185,0
|
|
20230614,122400,1321212230,4185,4175,4185,4175,14
|
|
20230614,122300,1321153705,4175,4175,4175,4175,130
|
|
20230614,122200,1320610955,4175,4175,4175,4175,0
|
|
20230614,122100,1320610955,4175,4175,4175,4175,1
|
|
20230614,122000,1320606780,4190,4175,4190,4175,73
|
|
20230614,121900,1320301960,4195,4190,4195,4190,6
|
|
20230614,121800,1320276795,4195,4195,4195,4195,1
|
|
20230614,121700,1320272600,4175,4185,4195,4175,22
|
|
20230614,121600,1320180450,4175,4175,4175,4175,234
|
|
20230614,121500,1319203500,4195,4185,4195,4185,10
|
|
20230614,121400,1319161580,4175,4175,4175,4175,1
|
|
20230614,121300,1319157405,4195,4185,4195,4170,1690
|
|
20230614,121200,1312093700,4180,4180,4180,4180,65
|
|
20230614,121100,1311822000,4180,4175,4180,4175,6
|
|
20230614,121000,1311796945,4180,4185,4185,4180,104
|
|
20230614,120900,1311362025,4185,4185,4185,4185,4
|
|
20230614,120800,1311345285,4190,4190,4190,4190,19
|
|
20230614,120700,1311265675,4190,4190,4195,4190,25
|
|
20230614,120600,1311160810,4185,4185,4185,4185,2
|
|
20230614,120500,1311152440,4195,4195,4195,4195,2
|
|
20230614,120400,1311144050,4195,4185,4195,4185,508
|
|
20230614,120300,1309015730,4185,4185,4185,4185,204
|
|
20230614,120200,1308161990,4190,4185,4190,4180,121
|
|
20230614,120100,1307656045,4180,4175,4180,4175,1508
|
|
20230614,120000,1301352625,4175,4180,4180,4175,410
|
|
20230614,115900,1299639315,4185,4185,4185,4185,42
|
|
20230614,115800,1299463545,4180,4180,4180,4180,10
|
|
20230614,115700,1299421745,4180,4180,4180,4180,13
|
|
20230614,115600,1299367405,4180,4180,4180,4180,3
|
|
20230614,115500,1299354865,4180,4180,4185,4175,59
|
|
20230614,115400,1299108350,4180,4170,4180,4170,113
|
|
20230614,115300,1298637130,4170,4175,4175,4170,219
|
|
20230614,115200,1297723880,4185,4185,4185,4185,0
|
|
20230614,115100,1297723880,4185,4170,4185,4165,1805
|
|
20230614,115000,1290197220,4170,4190,4190,4170,1502
|
|
20230614,114900,1283933860,4170,4185,4190,4170,7
|
|
20230614,114800,1283904590,4170,4180,4185,4170,1353
|
|
20230614,114700,1278255345,4170,4185,4185,4170,1908
|
|
20230614,114600,1270282620,4195,4185,4195,4185,81
|
|
20230614,114500,1269943525,4185,4190,4190,4185,165
|
|
20230614,114400,1269252755,4200,4195,4200,4195,31
|
|
20230614,114300,1269122705,4195,4195,4195,4195,4
|
|
20230614,114200,1269105925,4200,4205,4205,4200,829
|
|
20230614,114100,1265621595,4215,4210,4215,4210,156
|
|
20230614,114000,1264964815,4215,4210,4215,4210,366
|
|
20230614,113900,1263422135,4215,4200,4220,4200,5308
|
|
20230614,113800,1241071145,4190,4190,4200,4190,996
|
|
20230614,113700,1236897890,4200,4190,4200,4190,2165
|
|
20230614,113600,1227822670,4190,4185,4190,4185,301
|
|
20230614,113500,1226562980,4185,4180,4185,4180,20
|
|
20230614,113400,1226479375,4180,4180,4185,4180,70
|
|
20230614,113300,1226186765,4185,4180,4185,4180,4
|
|
20230614,113200,1226170040,4185,4180,4185,4170,115
|
|
20230614,113100,1225689845,4180,4170,4180,4170,307
|
|
20230614,113000,1224409615,4170,4185,4185,4170,52
|
|
20230614,112900,1224192760,4170,4170,4170,4170,11
|
|
20230614,112800,1224146890,4190,4190,4190,4190,0
|
|
20230614,112700,1224146890,4190,4185,4190,4170,935
|
|
20230614,112600,1220235675,4190,4185,4190,4185,319
|
|
20230614,112500,1218900655,4180,4175,4185,4165,1124
|
|
20230614,112400,1214205660,4180,4180,4180,4180,24
|
|
20230614,112300,1214105340,4180,4180,4180,4180,39
|
|
20230614,112200,1213942320,4180,4175,4180,4175,35
|
|
20230614,112100,1213796095,4180,4180,4185,4175,463
|
|
20230614,112000,1211862055,4175,4170,4180,4170,285
|
|
20230614,111900,1210672195,4160,4160,4160,4160,22
|
|
20230614,111800,1210580675,4175,4160,4175,4160,11
|
|
20230614,111700,1210534900,4175,4170,4175,4170,65
|
|
20230614,111600,1210263550,4175,4165,4175,4160,145
|
|
20230614,111500,1209659530,4175,4165,4175,4165,117
|
|
20230614,111400,1209172210,4175,4175,4175,4165,2044
|
|
20230614,111300,1200658920,4165,4165,4175,4165,416
|
|
20230614,111200,1198924755,4175,4170,4175,4170,6
|
|
20230614,111100,1198899730,4180,4170,4180,4165,1092
|
|
20230614,111000,1194349600,4170,4180,4180,4170,211
|
|
20230614,110900,1193469625,4170,4165,4180,4165,260
|
|
20230614,110800,1192386665,4185,4185,4185,4170,682
|
|
20230614,110700,1189542695,4185,4180,4185,4170,859
|
|
20230614,110600,1185960585,4190,4180,4190,4170,5086
|
|
20230614,110500,1164714510,4180,4185,4190,4180,2678
|
|
20230614,110400,1153516730,4190,4190,4190,4185,62
|
|
20230614,110300,1153257250,4190,4190,4190,4185,3
|
|
20230614,110200,1153244685,4185,4185,4185,4185,602
|
|
20230614,110100,1150725315,4185,4190,4190,4185,2
|
|
20230614,110000,1150716940,4190,4185,4190,4185,354
|
|
20230614,105900,1149235440,4190,4190,4190,4185,1154
|
|
20230614,105800,1144400200,4190,4195,4195,4190,2271
|
|
20230614,105700,1134881380,4195,4195,4195,4195,15
|
|
20230614,105600,1134818455,4195,4195,4205,4195,41
|
|
20230614,105500,1134646365,4195,4195,4195,4195,100
|
|
20230614,105400,1134226865,4205,4190,4205,4190,159
|
|
20230614,105300,1133560155,4205,4205,4205,4205,246
|
|
20230614,105200,1132525725,4190,4190,4205,4190,1086
|
|
20230614,105100,1127975330,4205,4205,4205,4205,0
|
|
20230614,105000,1127975330,4205,4190,4205,4190,14
|
|
20230614,104900,1127916490,4205,4205,4205,4190,35
|
|
20230614,104800,1127769505,4205,4190,4210,4190,183
|
|
20230614,104700,1127002595,4210,4190,4210,4190,19
|
|
20230614,104600,1126922770,4205,4210,4210,4190,1681
|
|
20230614,104500,1119871420,4210,4205,4210,4195,923
|
|
20230614,104400,1115992145,4205,4190,4210,4190,1582
|
|
20230614,104300,1109351475,4200,4205,4205,4185,132
|
|
20230614,104200,1108797630,4200,4195,4200,4185,414
|
|
20230614,104100,1107060710,4190,4185,4190,4180,295
|
|
20230614,104000,1105826430,4180,4190,4195,4180,786
|
|
20230614,103900,1102533755,4190,4185,4190,4180,3396
|
|
20230614,103800,1088327680,4190,4185,4190,4185,361
|
|
20230614,103700,1086816890,4185,4195,4195,4185,2165
|
|
20230614,103600,1077749125,4195,4195,4200,4190,1613
|
|
20230614,103500,1070990475,4200,4195,4200,4190,300
|
|
20230614,103400,1069733045,4200,4190,4200,4190,3876
|
|
20230614,103300,1053492465,4190,4195,4200,4190,3347
|
|
20230614,103200,1039452815,4200,4205,4205,4195,7264
|
|
20230614,103100,1008962160,4205,4215,4215,4205,5814
|
|
20230614,103000,984496935,4215,4230,4230,4215,9660
|
|
20230614,102900,943767785,4225,4250,4250,4225,16677
|
|
20230614,102800,873062130,4245,4245,4250,4235,9789
|
|
20230614,102700,831521705,4240,4230,4245,4215,16471
|
|
20230614,102600,761765980,4215,4220,4230,4210,4096
|
|
20230614,102500,744465990,4215,4215,4220,4210,1695
|
|
20230614,102400,737316575,4215,4225,4230,4210,6889
|
|
20230614,102300,708207390,4215,4195,4225,4195,9749
|
|
20230614,102200,667124100,4205,4195,4205,4195,2364
|
|
20230614,102100,657196285,4200,4200,4200,4195,188
|
|
20230614,102000,656407295,4195,4200,4200,4195,195
|
|
20230614,101900,655588495,4200,4195,4200,4190,688
|
|
20230614,101800,652699930,4200,4200,4200,4195,165
|
|
20230614,101700,652007080,4200,4195,4200,4195,720
|
|
20230614,101600,648986670,4200,4200,4205,4200,806
|
|
20230614,101500,645601460,4205,4205,4205,4205,0
|
|
20230614,101400,645601460,4205,4205,4205,4200,1618
|
|
20230614,101300,638798290,4205,4205,4205,4205,338
|
|
20230614,101200,637377000,4205,4205,4205,4205,1001
|
|
20230614,101100,633167795,4200,4200,4205,4190,6231
|
|
20230614,101000,607009260,4200,4190,4200,4190,604
|
|
20230614,100900,604473770,4195,4195,4200,4190,309
|
|
20230614,100800,603176595,4195,4195,4200,4195,993
|
|
20230614,100700,599010935,4195,4195,4200,4190,1332
|
|
20230614,100600,593423535,4200,4190,4200,4190,940
|
|
20230614,100500,589479005,4195,4200,4200,4195,1515
|
|
20230614,100400,583123530,4195,4205,4205,4195,7281
|
|
20230614,100300,552545435,4200,4200,4205,4195,2085
|
|
20230614,100200,543788180,4200,4190,4205,4185,4249
|
|
20230614,100100,525955235,4185,4190,4190,4180,945
|
|
20230614,100000,521997025,4180,4180,4195,4180,2140
|
|
20230614,095900,513043095,4195,4200,4205,4180,6564
|
|
20230614,095800,485529330,4205,4180,4205,4180,2473
|
|
20230614,095700,475150795,4195,4200,4200,4180,6263
|
|
20230614,095600,448885125,4200,4175,4205,4175,4736
|
|
20230614,095500,429007005,4185,4160,4200,4160,4784
|
|
20230614,095400,408967870,4185,4160,4185,4160,15
|
|
20230614,095300,408905270,4190,4180,4190,4160,2663
|
|
20230614,095200,397781955,4190,4190,4190,4180,2300
|
|
20230614,095100,388161240,4190,4195,4200,4190,691
|
|
20230614,095000,385265630,4200,4200,4205,4195,415
|
|
20230614,094900,383523160,4205,4195,4205,4190,2043
|
|
20230614,094800,374944400,4205,4200,4205,4195,349
|
|
20230614,094700,373479560,4205,4210,4210,4200,2501
|
|
20230614,094600,362972940,4210,4200,4210,4185,4512
|
|
20230614,094500,344019645,4205,4200,4210,4200,1830
|
|
20230614,094400,336332600,4200,4200,4200,4195,242
|
|
20230614,094300,335316615,4200,4210,4210,4195,572
|
|
20230614,094200,332912505,4210,4210,4220,4190,3774
|
|
20230614,094100,317010040,4205,4180,4205,4175,8957
|
|
20230614,094000,279429810,4185,4180,4185,4180,80
|
|
20230614,093900,279095190,4185,4180,4185,4160,868
|
|
20230614,093800,275469780,4180,4175,4185,4160,3553
|
|
20230614,093700,260618050,4180,4180,4180,4180,0
|
|
20230614,093600,260618050,4180,4175,4180,4175,49
|
|
20230614,093500,260413465,4180,4175,4180,4165,276
|
|
20230614,093400,259263390,4180,4175,4180,4175,937
|
|
20230614,093300,255350250,4185,4185,4185,4175,776
|
|
20230614,093200,252106020,4190,4185,4195,4185,748
|
|
20230614,093100,248975590,4185,4180,4185,4175,243
|
|
20230614,093000,247959385,4180,4160,4180,4160,731
|
|
20230614,092900,244906485,4175,4170,4175,4165,1461
|
|
20230614,092800,238819860,4170,4180,4180,4170,985
|
|
20230614,092700,234711595,4175,4170,4185,4170,806
|
|
20230614,092600,231348765,4170,4175,4185,4170,29
|
|
20230614,092500,231227735,4185,4175,4185,4170,2426
|
|
20230614,092400,221100305,4175,4190,4195,4175,706
|
|
20230614,092300,218148095,4195,4200,4205,4180,2852
|
|
20230614,092200,206173795,4200,4195,4200,4175,6193
|
|
20230614,092100,180253280,4190,4185,4190,4175,1388
|
|
20230614,092000,174441115,4175,4200,4200,4175,2912
|
|
20230614,091900,162214750,4170,4170,4200,4165,8539
|
|
20230614,091800,126445995,4170,4160,4170,4160,1613
|
|
20230614,091700,119729465,4165,4150,4165,4150,82
|
|
20230614,091600,119388585,4165,4155,4165,4140,1384
|
|
20230614,091500,113651350,4140,4145,4170,4140,1043
|
|
20230614,091400,109331020,4170,4165,4170,4165,103
|
|
20230614,091300,108902010,4175,4175,4175,4140,2543
|
|
20230614,091200,98366330,4185,4185,4185,4180,289
|
|
20230614,091100,97157770,4185,4185,4185,4170,1206
|
|
20230614,091000,92125815,4185,4180,4185,4175,1276
|
|
20230614,090900,86792230,4180,4160,4190,4160,2871
|
|
20230614,090800,74801995,4160,4155,4160,4140,2553
|
|
20230614,090700,64228890,4160,4160,4165,4160,210
|
|
20230614,090600,63355285,4160,4135,4160,4135,838
|
|
20230614,090500,59882890,4135,4140,4160,4135,1711
|
|
20230614,090400,52800085,4165,4175,4175,4135,4295
|
|
20230614,090300,34940015,4175,4145,4175,4130,4667
|
|
20230614,090200,15540540,4150,4145,4150,4145,1086
|
|
20230614,090100,11037185,4150,4135,4150,4135,972
|
|
20230614,090000,7010375,4135,4115,4135,4115,1700
|