790 lines
38 KiB
CSV
790 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,220600,3256950810,4940,4940,4940,4940,0
|
|
20230614,220500,3256950810,4940,4940,4940,4940,0
|
|
20230614,220400,3256950810,4940,4940,4940,4940,0
|
|
20230614,220300,3256950810,4940,4940,4940,4940,0
|
|
20230614,220200,3256950810,4940,4940,4940,4940,0
|
|
20230614,220100,3256950810,4940,4940,4940,4940,0
|
|
20230614,220000,3256950810,4940,4940,4940,4940,0
|
|
20230614,215900,3256950810,4940,4940,4940,4940,0
|
|
20230614,215800,3256950810,4940,4940,4940,4940,0
|
|
20230614,215700,3256950810,4940,4940,4940,4940,0
|
|
20230614,215600,3256950810,4940,4940,4940,4940,0
|
|
20230614,215500,3256950810,4940,4940,4940,4940,0
|
|
20230614,215400,3256950810,4940,4940,4940,4940,0
|
|
20230614,215300,3256950810,4940,4940,4940,4940,0
|
|
20230614,215200,3256950810,4940,4940,4940,4940,0
|
|
20230614,215100,3256950810,4940,4940,4940,4940,0
|
|
20230614,215000,3256950810,4940,4940,4940,4940,0
|
|
20230614,214900,3256950810,4940,4940,4940,4940,0
|
|
20230614,214800,3256950810,4940,4940,4940,4940,0
|
|
20230614,214700,3256950810,4940,4940,4940,4940,0
|
|
20230614,214600,3256950810,4940,4940,4940,4940,0
|
|
20230614,214500,3256950810,4940,4940,4940,4940,0
|
|
20230614,214400,3256950810,4940,4940,4940,4940,0
|
|
20230614,214300,3256950810,4940,4940,4940,4940,0
|
|
20230614,214200,3256950810,4940,4940,4940,4940,0
|
|
20230614,214100,3256950810,4940,4940,4940,4940,0
|
|
20230614,214000,3256950810,4940,4940,4940,4940,0
|
|
20230614,213900,3256950810,4940,4940,4940,4940,0
|
|
20230614,213800,3256950810,4940,4940,4940,4940,0
|
|
20230614,213700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,213600,3256950810,4940,4940,4940,4940,0
|
|
20230614,213500,3256950810,4940,4940,4940,4940,0
|
|
20230614,213400,3256950810,4940,4940,4940,4940,0
|
|
20230614,213300,3256950810,4940,4940,4940,4940,0
|
|
20230614,213200,3256950810,4940,4940,4940,4940,0
|
|
20230614,213100,3256950810,4940,4940,4940,4940,0
|
|
20230614,213000,3256950810,4940,4940,4940,4940,0
|
|
20230614,212900,3256950810,4940,4940,4940,4940,0
|
|
20230614,212800,3256950810,4940,4940,4940,4940,0
|
|
20230614,212700,3256950810,4940,4940,4940,4940,0
|
|
20230614,212600,3256950810,4940,4940,4940,4940,0
|
|
20230614,212500,3256950810,4940,4940,4940,4940,0
|
|
20230614,212400,3256950810,4940,4940,4940,4940,0
|
|
20230614,212300,3256950810,4940,4940,4940,4940,0
|
|
20230614,212200,3256950810,4940,4940,4940,4940,0
|
|
20230614,212100,3256950810,4940,4940,4940,4940,0
|
|
20230614,212000,3256950810,4940,4940,4940,4940,0
|
|
20230614,211900,3256950810,4940,4940,4940,4940,0
|
|
20230614,211800,3256950810,4940,4940,4940,4940,0
|
|
20230614,211700,3256950810,4940,4940,4940,4940,0
|
|
20230614,211600,3256950810,4940,4940,4940,4940,0
|
|
20230614,211500,3256950810,4940,4940,4940,4940,0
|
|
20230614,211400,3256950810,4940,4940,4940,4940,0
|
|
20230614,211300,3256950810,4940,4940,4940,4940,0
|
|
20230614,211200,3256950810,4940,4940,4940,4940,0
|
|
20230614,211100,3256950810,4940,4940,4940,4940,0
|
|
20230614,211000,3256950810,4940,4940,4940,4940,0
|
|
20230614,210900,3256950810,4940,4940,4940,4940,0
|
|
20230614,210800,3256950810,4940,4940,4940,4940,0
|
|
20230614,210700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,210600,3256950810,4940,4940,4940,4940,0
|
|
20230614,210500,3256950810,4940,4940,4940,4940,0
|
|
20230614,210400,3256950810,4940,4940,4940,4940,0
|
|
20230614,210300,3256950810,4940,4940,4940,4940,0
|
|
20230614,210200,3256950810,4940,4940,4940,4940,0
|
|
20230614,210100,3256950810,4940,4940,4940,4940,0
|
|
20230614,210000,3256950810,4940,4940,4940,4940,0
|
|
20230614,205900,3256950810,4940,4940,4940,4940,0
|
|
20230614,205800,3256950810,4940,4940,4940,4940,0
|
|
20230614,205700,3256950810,4940,4940,4940,4940,0
|
|
20230614,205600,3256950810,4940,4940,4940,4940,0
|
|
20230614,205500,3256950810,4940,4940,4940,4940,0
|
|
20230614,205400,3256950810,4940,4940,4940,4940,0
|
|
20230614,205300,3256950810,4940,4940,4940,4940,0
|
|
20230614,205200,3256950810,4940,4940,4940,4940,0
|
|
20230614,205100,3256950810,4940,4940,4940,4940,0
|
|
20230614,205000,3256950810,4940,4940,4940,4940,0
|
|
20230614,204900,3256950810,4940,4940,4940,4940,0
|
|
20230614,204800,3256950810,4940,4940,4940,4940,0
|
|
20230614,204700,3256950810,4940,4940,4940,4940,0
|
|
20230614,204600,3256950810,4940,4940,4940,4940,0
|
|
20230614,204500,3256950810,4940,4940,4940,4940,0
|
|
20230614,204400,3256950810,4940,4940,4940,4940,0
|
|
20230614,204300,3256950810,4940,4940,4940,4940,0
|
|
20230614,204200,3256950810,4940,4940,4940,4940,0
|
|
20230614,204100,3256950810,4940,4940,4940,4940,0
|
|
20230614,204000,3256950810,4940,4940,4940,4940,0
|
|
20230614,203900,3256950810,4940,4940,4940,4940,0
|
|
20230614,203800,3256950810,4940,4940,4940,4940,0
|
|
20230614,203700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,203600,3256950810,4940,4940,4940,4940,0
|
|
20230614,203500,3256950810,4940,4940,4940,4940,0
|
|
20230614,203400,3256950810,4940,4940,4940,4940,0
|
|
20230614,203300,3256950810,4940,4940,4940,4940,0
|
|
20230614,203200,3256950810,4940,4940,4940,4940,0
|
|
20230614,203100,3256950810,4940,4940,4940,4940,0
|
|
20230614,203000,3256950810,4940,4940,4940,4940,0
|
|
20230614,202900,3256950810,4940,4940,4940,4940,0
|
|
20230614,202800,3256950810,4940,4940,4940,4940,0
|
|
20230614,202700,3256950810,4940,4940,4940,4940,0
|
|
20230614,202600,3256950810,4940,4940,4940,4940,0
|
|
20230614,202500,3256950810,4940,4940,4940,4940,0
|
|
20230614,202400,3256950810,4940,4940,4940,4940,0
|
|
20230614,202300,3256950810,4940,4940,4940,4940,0
|
|
20230614,202200,3256950810,4940,4940,4940,4940,0
|
|
20230614,202100,3256950810,4940,4940,4940,4940,0
|
|
20230614,202000,3256950810,4940,4940,4940,4940,0
|
|
20230614,201900,3256950810,4940,4940,4940,4940,0
|
|
20230614,201800,3256950810,4940,4940,4940,4940,0
|
|
20230614,201700,3256950810,4940,4940,4940,4940,0
|
|
20230614,201600,3256950810,4940,4940,4940,4940,0
|
|
20230614,201500,3256950810,4940,4940,4940,4940,0
|
|
20230614,201400,3256950810,4940,4940,4940,4940,0
|
|
20230614,201300,3256950810,4940,4940,4940,4940,0
|
|
20230614,201200,3256950810,4940,4940,4940,4940,0
|
|
20230614,201100,3256950810,4940,4940,4940,4940,0
|
|
20230614,201000,3256950810,4940,4940,4940,4940,0
|
|
20230614,200900,3256950810,4940,4940,4940,4940,0
|
|
20230614,200800,3256950810,4940,4940,4940,4940,0
|
|
20230614,200700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,200600,3256950810,4940,4940,4940,4940,0
|
|
20230614,200500,3256950810,4940,4940,4940,4940,0
|
|
20230614,200400,3256950810,4940,4940,4940,4940,0
|
|
20230614,200300,3256950810,4940,4940,4940,4940,0
|
|
20230614,200200,3256950810,4940,4940,4940,4940,0
|
|
20230614,200100,3256950810,4940,4940,4940,4940,0
|
|
20230614,200000,3256950810,4940,4940,4940,4940,0
|
|
20230614,195900,3256950810,4940,4940,4940,4940,0
|
|
20230614,195800,3256950810,4940,4940,4940,4940,0
|
|
20230614,195700,3256950810,4940,4940,4940,4940,0
|
|
20230614,195600,3256950810,4940,4940,4940,4940,0
|
|
20230614,195500,3256950810,4940,4940,4940,4940,0
|
|
20230614,195400,3256950810,4940,4940,4940,4940,0
|
|
20230614,195300,3256950810,4940,4940,4940,4940,0
|
|
20230614,195200,3256950810,4940,4940,4940,4940,0
|
|
20230614,195100,3256950810,4940,4940,4940,4940,0
|
|
20230614,195000,3256950810,4940,4940,4940,4940,0
|
|
20230614,194900,3256950810,4940,4940,4940,4940,0
|
|
20230614,194800,3256950810,4940,4940,4940,4940,0
|
|
20230614,194700,3256950810,4940,4940,4940,4940,0
|
|
20230614,194600,3256950810,4940,4940,4940,4940,0
|
|
20230614,194500,3256950810,4940,4940,4940,4940,0
|
|
20230614,194400,3256950810,4940,4940,4940,4940,0
|
|
20230614,194300,3256950810,4940,4940,4940,4940,0
|
|
20230614,194200,3256950810,4940,4940,4940,4940,0
|
|
20230614,194100,3256950810,4940,4940,4940,4940,0
|
|
20230614,194000,3256950810,4940,4940,4940,4940,0
|
|
20230614,193900,3256950810,4940,4940,4940,4940,0
|
|
20230614,193800,3256950810,4940,4940,4940,4940,0
|
|
20230614,193700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,193600,3256950810,4940,4940,4940,4940,0
|
|
20230614,193500,3256950810,4940,4940,4940,4940,0
|
|
20230614,193400,3256950810,4940,4940,4940,4940,0
|
|
20230614,193300,3256950810,4940,4940,4940,4940,0
|
|
20230614,193200,3256950810,4940,4940,4940,4940,0
|
|
20230614,193100,3256950810,4940,4940,4940,4940,0
|
|
20230614,193000,3256950810,4940,4940,4940,4940,0
|
|
20230614,192900,3256950810,4940,4940,4940,4940,0
|
|
20230614,192800,3256950810,4940,4940,4940,4940,0
|
|
20230614,192700,3256950810,4940,4940,4940,4940,0
|
|
20230614,192600,3256950810,4940,4940,4940,4940,0
|
|
20230614,192500,3256950810,4940,4940,4940,4940,0
|
|
20230614,192400,3256950810,4940,4940,4940,4940,0
|
|
20230614,192300,3256950810,4940,4940,4940,4940,0
|
|
20230614,192200,3256950810,4940,4940,4940,4940,0
|
|
20230614,192100,3256950810,4940,4940,4940,4940,0
|
|
20230614,192000,3256950810,4940,4940,4940,4940,0
|
|
20230614,191900,3256950810,4940,4940,4940,4940,0
|
|
20230614,191800,3256950810,4940,4940,4940,4940,0
|
|
20230614,191700,3256950810,4940,4940,4940,4940,0
|
|
20230614,191600,3256950810,4940,4940,4940,4940,0
|
|
20230614,191500,3256950810,4940,4940,4940,4940,0
|
|
20230614,191400,3256950810,4940,4940,4940,4940,0
|
|
20230614,191300,3256950810,4940,4940,4940,4940,0
|
|
20230614,191200,3256950810,4940,4940,4940,4940,0
|
|
20230614,191100,3256950810,4940,4940,4940,4940,0
|
|
20230614,191000,3256950810,4940,4940,4940,4940,0
|
|
20230614,190900,3256950810,4940,4940,4940,4940,0
|
|
20230614,190800,3256950810,4940,4940,4940,4940,0
|
|
20230614,190700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,190600,3256950810,4940,4940,4940,4940,0
|
|
20230614,190500,3256950810,4940,4940,4940,4940,0
|
|
20230614,190400,3256950810,4940,4940,4940,4940,0
|
|
20230614,190300,3256950810,4940,4940,4940,4940,0
|
|
20230614,190200,3256950810,4940,4940,4940,4940,0
|
|
20230614,190100,3256950810,4940,4940,4940,4940,0
|
|
20230614,190000,3256950810,4940,4940,4940,4940,0
|
|
20230614,185900,3256950810,4940,4940,4940,4940,0
|
|
20230614,185800,3256950810,4940,4940,4940,4940,0
|
|
20230614,185700,3256950810,4940,4940,4940,4940,0
|
|
20230614,185600,3256950810,4940,4940,4940,4940,0
|
|
20230614,185500,3256950810,4940,4940,4940,4940,0
|
|
20230614,185400,3256950810,4940,4940,4940,4940,0
|
|
20230614,185300,3256950810,4940,4940,4940,4940,0
|
|
20230614,185200,3256950810,4940,4940,4940,4940,0
|
|
20230614,185100,3256950810,4940,4940,4940,4940,0
|
|
20230614,185000,3256950810,4940,4940,4940,4940,0
|
|
20230614,184900,3256950810,4940,4940,4940,4940,0
|
|
20230614,184800,3256950810,4940,4940,4940,4940,0
|
|
20230614,184700,3256950810,4940,4940,4940,4940,0
|
|
20230614,184600,3256950810,4940,4940,4940,4940,0
|
|
20230614,184500,3256950810,4940,4940,4940,4940,0
|
|
20230614,184400,3256950810,4940,4940,4940,4940,0
|
|
20230614,184300,3256950810,4940,4940,4940,4940,0
|
|
20230614,184200,3256950810,4940,4940,4940,4940,0
|
|
20230614,184100,3256950810,4940,4940,4940,4940,0
|
|
20230614,184000,3256950810,4940,4940,4940,4940,0
|
|
20230614,183900,3256950810,4940,4940,4940,4940,0
|
|
20230614,183800,3256950810,4940,4940,4940,4940,0
|
|
20230614,183700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,183600,3256950810,4940,4940,4940,4940,0
|
|
20230614,183500,3256950810,4940,4940,4940,4940,0
|
|
20230614,183400,3256950810,4940,4940,4940,4940,0
|
|
20230614,183300,3256950810,4940,4940,4940,4940,0
|
|
20230614,183200,3256950810,4940,4940,4940,4940,0
|
|
20230614,183100,3256950810,4940,4940,4940,4940,0
|
|
20230614,183000,3256950810,4940,4940,4940,4940,0
|
|
20230614,182900,3256950810,4940,4940,4940,4940,0
|
|
20230614,182800,3256950810,4940,4940,4940,4940,0
|
|
20230614,182700,3256950810,4940,4940,4940,4940,0
|
|
20230614,182600,3256950810,4940,4940,4940,4940,0
|
|
20230614,182500,3256950810,4940,4940,4940,4940,0
|
|
20230614,182400,3256950810,4940,4940,4940,4940,0
|
|
20230614,182300,3256950810,4940,4940,4940,4940,0
|
|
20230614,182200,3256950810,4940,4940,4940,4940,0
|
|
20230614,182100,3256950810,4940,4940,4940,4940,0
|
|
20230614,182000,3256950810,4940,4940,4940,4940,0
|
|
20230614,181900,3256950810,4940,4940,4940,4940,0
|
|
20230614,181800,3256950810,4940,4940,4940,4940,0
|
|
20230614,181700,3256950810,4940,4940,4940,4940,0
|
|
20230614,181600,3256950810,4940,4940,4940,4940,0
|
|
20230614,181500,3256950810,4940,4940,4940,4940,0
|
|
20230614,181400,3256950810,4940,4940,4940,4940,0
|
|
20230614,181300,3256950810,4940,4940,4940,4940,0
|
|
20230614,181200,3256950810,4940,4940,4940,4940,0
|
|
20230614,181100,3256950810,4940,4940,4940,4940,0
|
|
20230614,181000,3256950810,4940,4940,4940,4940,0
|
|
20230614,180900,3256950810,4940,4940,4940,4940,0
|
|
20230614,180800,3256950810,4940,4940,4940,4940,0
|
|
20230614,180700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,180600,3256950810,4940,4940,4940,4940,0
|
|
20230614,180500,3256950810,4940,4940,4940,4940,0
|
|
20230614,180400,3256950810,4940,4940,4940,4940,0
|
|
20230614,180300,3256950810,4940,4940,4940,4940,0
|
|
20230614,180200,3256950810,4940,4940,4940,4940,0
|
|
20230614,180100,3256950810,4940,4940,4940,4940,0
|
|
20230614,180000,3256950810,4940,4940,4940,4940,0
|
|
20230614,175900,3256950810,4940,4940,4940,4940,0
|
|
20230614,175800,3256950810,4940,4940,4940,4940,0
|
|
20230614,175700,3256950810,4940,4940,4940,4940,0
|
|
20230614,175600,3256950810,4940,4940,4940,4940,0
|
|
20230614,175500,3256950810,4940,4940,4940,4940,0
|
|
20230614,175400,3256950810,4940,4940,4940,4940,0
|
|
20230614,175300,3256950810,4940,4940,4940,4940,0
|
|
20230614,175200,3256950810,4940,4940,4940,4940,0
|
|
20230614,175100,3256950810,4940,4940,4940,4940,0
|
|
20230614,175000,3256950810,4940,4940,4940,4940,0
|
|
20230614,174900,3256950810,4940,4940,4940,4940,0
|
|
20230614,174800,3256950810,4940,4940,4940,4940,0
|
|
20230614,174700,3256950810,4940,4940,4940,4940,0
|
|
20230614,174600,3256950810,4940,4940,4940,4940,0
|
|
20230614,174500,3256950810,4940,4940,4940,4940,0
|
|
20230614,174400,3256950810,4940,4940,4940,4940,0
|
|
20230614,174300,3256950810,4940,4940,4940,4940,0
|
|
20230614,174200,3256950810,4940,4940,4940,4940,0
|
|
20230614,174100,3256950810,4940,4940,4940,4940,0
|
|
20230614,174000,3256950810,4940,4940,4940,4940,0
|
|
20230614,173900,3256950810,4940,4940,4940,4940,0
|
|
20230614,173800,3256950810,4940,4940,4940,4940,0
|
|
20230614,173700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,173600,3256950810,4940,4940,4940,4940,0
|
|
20230614,173500,3256950810,4940,4940,4940,4940,0
|
|
20230614,173400,3256950810,4940,4940,4940,4940,0
|
|
20230614,173300,3256950810,4940,4940,4940,4940,0
|
|
20230614,173200,3256950810,4940,4940,4940,4940,0
|
|
20230614,173100,3256950810,4940,4940,4940,4940,0
|
|
20230614,173000,3256950810,4940,4940,4940,4940,0
|
|
20230614,172900,3256950810,4940,4940,4940,4940,0
|
|
20230614,172800,3256950810,4940,4940,4940,4940,0
|
|
20230614,172700,3256950810,4940,4940,4940,4940,0
|
|
20230614,172600,3256950810,4940,4940,4940,4940,0
|
|
20230614,172500,3256950810,4940,4940,4940,4940,0
|
|
20230614,172400,3256950810,4940,4940,4940,4940,0
|
|
20230614,172300,3256950810,4940,4940,4940,4940,0
|
|
20230614,172200,3256950810,4940,4940,4940,4940,0
|
|
20230614,172100,3256950810,4940,4940,4940,4940,0
|
|
20230614,172000,3256950810,4940,4940,4940,4940,0
|
|
20230614,171900,3256950810,4940,4940,4940,4940,0
|
|
20230614,171800,3256950810,4940,4940,4940,4940,0
|
|
20230614,171700,3256950810,4940,4940,4940,4940,0
|
|
20230614,171600,3256950810,4940,4940,4940,4940,0
|
|
20230614,171500,3256950810,4940,4940,4940,4940,0
|
|
20230614,171400,3256950810,4940,4940,4940,4940,0
|
|
20230614,171300,3256950810,4940,4940,4940,4940,0
|
|
20230614,171200,3256950810,4940,4940,4940,4940,0
|
|
20230614,171100,3256950810,4940,4940,4940,4940,0
|
|
20230614,171000,3256950810,4940,4940,4940,4940,0
|
|
20230614,170900,3256950810,4940,4940,4940,4940,0
|
|
20230614,170800,3256950810,4940,4940,4940,4940,0
|
|
20230614,170700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,170600,3256950810,4940,4940,4940,4940,0
|
|
20230614,170500,3256950810,4940,4940,4940,4940,0
|
|
20230614,170400,3256950810,4940,4940,4940,4940,0
|
|
20230614,170300,3256950810,4940,4940,4940,4940,0
|
|
20230614,170200,3256950810,4940,4940,4940,4940,0
|
|
20230614,170100,3256950810,4940,4940,4940,4940,0
|
|
20230614,170000,3256950810,4940,4940,4940,4940,0
|
|
20230614,165900,3256950810,4940,4940,4940,4940,0
|
|
20230614,165800,3256950810,4940,4940,4940,4940,0
|
|
20230614,165700,3256950810,4940,4940,4940,4940,0
|
|
20230614,165600,3256950810,4940,4940,4940,4940,0
|
|
20230614,165500,3256950810,4940,4940,4940,4940,0
|
|
20230614,165400,3256950810,4940,4940,4940,4940,0
|
|
20230614,165300,3256950810,4940,4940,4940,4940,0
|
|
20230614,165200,3256950810,4940,4940,4940,4940,0
|
|
20230614,165100,3256950810,4940,4940,4940,4940,0
|
|
20230614,165000,3256950810,4940,4940,4940,4940,0
|
|
20230614,164900,3256950810,4940,4940,4940,4940,0
|
|
20230614,164800,3256950810,4940,4940,4940,4940,0
|
|
20230614,164700,3256950810,4940,4940,4940,4940,0
|
|
20230614,164600,3256950810,4940,4940,4940,4940,0
|
|
20230614,164500,3256950810,4940,4940,4940,4940,0
|
|
20230614,164400,3256950810,4940,4940,4940,4940,0
|
|
20230614,164300,3256950810,4940,4940,4940,4940,0
|
|
20230614,164200,3256950810,4940,4940,4940,4940,0
|
|
20230614,164100,3256950810,4940,4940,4940,4940,0
|
|
20230614,164000,3256950810,4940,4940,4940,4940,0
|
|
20230614,163900,3256950810,4940,4940,4940,4940,0
|
|
20230614,163800,3256950810,4940,4940,4940,4940,0
|
|
20230614,163700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,163600,3256950810,4940,4940,4940,4940,0
|
|
20230614,163500,3256950810,4940,4940,4940,4940,0
|
|
20230614,163400,3256950810,4940,4940,4940,4940,0
|
|
20230614,163300,3256950810,4940,4940,4940,4940,0
|
|
20230614,163200,3256950810,4940,4940,4940,4940,0
|
|
20230614,163100,3256950810,4940,4940,4940,4940,0
|
|
20230614,163000,3256950810,4940,4940,4940,4940,0
|
|
20230614,162900,3256950810,4940,4940,4940,4940,0
|
|
20230614,162800,3256950810,4940,4940,4940,4940,0
|
|
20230614,162700,3256950810,4940,4940,4940,4940,0
|
|
20230614,162600,3256950810,4940,4940,4940,4940,0
|
|
20230614,162500,3256950810,4940,4940,4940,4940,0
|
|
20230614,162400,3256950810,4940,4940,4940,4940,0
|
|
20230614,162300,3256950810,4940,4940,4940,4940,0
|
|
20230614,162200,3256950810,4940,4940,4940,4940,0
|
|
20230614,162100,3256950810,4940,4940,4940,4940,0
|
|
20230614,162000,3256950810,4940,4940,4940,4940,0
|
|
20230614,161900,3256950810,4940,4940,4940,4940,0
|
|
20230614,161800,3256950810,4940,4940,4940,4940,0
|
|
20230614,161700,3256950810,4940,4940,4940,4940,0
|
|
20230614,161600,3256950810,4940,4940,4940,4940,0
|
|
20230614,161500,3256950810,4940,4940,4940,4940,0
|
|
20230614,161400,3256950810,4940,4940,4940,4940,0
|
|
20230614,161300,3256950810,4940,4940,4940,4940,0
|
|
20230614,161200,3256950810,4940,4940,4940,4940,0
|
|
20230614,161100,3256950810,4940,4940,4940,4940,0
|
|
20230614,161000,3256950810,4940,4940,4940,4940,0
|
|
20230614,160900,3256950810,4940,4940,4940,4940,0
|
|
20230614,160800,3256950810,4940,4940,4940,4940,0
|
|
20230614,160700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,160600,3256950810,4940,4940,4940,4940,0
|
|
20230614,160500,3256950810,4940,4940,4940,4940,0
|
|
20230614,160400,3256950810,4940,4940,4940,4940,0
|
|
20230614,160300,3256950810,4940,4940,4940,4940,0
|
|
20230614,160200,3256950810,4940,4940,4940,4940,0
|
|
20230614,160100,3256950810,4940,4940,4940,4940,0
|
|
20230614,160000,3256950810,4940,4940,4940,4940,0
|
|
20230614,155900,3256950810,4940,4940,4940,4940,0
|
|
20230614,155800,3256950810,4940,4940,4940,4940,0
|
|
20230614,155700,3256950810,4940,4940,4940,4940,0
|
|
20230614,155600,3256950810,4940,4940,4940,4940,0
|
|
20230614,155500,3256950810,4940,4940,4940,4940,0
|
|
20230614,155400,3256950810,4940,4940,4940,4940,0
|
|
20230614,155300,3256950810,4940,4940,4940,4940,0
|
|
20230614,155200,3256950810,4940,4940,4940,4940,0
|
|
20230614,155100,3256950810,4940,4940,4940,4940,0
|
|
20230614,155000,3256950810,4940,4940,4940,4940,0
|
|
20230614,154900,3256950810,4940,4940,4940,4940,0
|
|
20230614,154800,3256950810,4940,4940,4940,4940,0
|
|
20230614,154700,3256950810,4940,4940,4940,4940,0
|
|
20230614,154600,3256950810,4940,4940,4940,4940,0
|
|
20230614,154500,3256950810,4940,4940,4940,4940,0
|
|
20230614,154400,3256950810,4940,4940,4940,4940,0
|
|
20230614,154300,3256950810,4940,4940,4940,4940,0
|
|
20230614,154200,3256950810,4940,4940,4940,4940,0
|
|
20230614,154100,3256950810,4940,4940,4940,4940,0
|
|
20230614,154000,3256950810,4940,4940,4940,4940,0
|
|
20230614,153900,3256950810,4940,4940,4940,4940,0
|
|
20230614,153800,3256950810,4940,4940,4940,4940,0
|
|
20230614,153700,3256950810,4940,4940,4940,4940,4390
|
|
20230614,153600,3256950810,4940,4940,4940,4940,0
|
|
20230614,153500,3256950810,4940,4940,4940,4940,0
|
|
20230614,153400,3256950810,4940,4940,4940,4940,0
|
|
20230614,153300,3256950810,4940,4940,4940,4940,0
|
|
20230614,153200,3256950810,4940,4940,4940,4940,0
|
|
20230614,153100,3256950810,4940,4940,4940,4940,0
|
|
20230614,153000,3256950810,4940,4940,4940,4940,4390
|
|
20230614,152900,3235264210,4950,4950,4950,4950,0
|
|
20230614,152800,3235264210,4950,4950,4950,4950,0
|
|
20230614,152700,3235264210,4950,4950,4950,4950,0
|
|
20230614,152600,3235264210,4950,4950,4950,4950,0
|
|
20230614,152500,3235264210,4950,4950,4950,4950,0
|
|
20230614,152400,3235264210,4950,4950,4950,4950,0
|
|
20230614,152300,3235264210,4950,4950,4950,4950,0
|
|
20230614,152200,3235264210,4950,4950,4950,4950,0
|
|
20230614,152100,3235264210,4950,4950,4950,4950,0
|
|
20230614,152000,3235264210,4950,4950,4950,4950,0
|
|
20230614,151900,3235264210,4950,4960,4965,4945,3715
|
|
20230614,151800,3216858670,4965,4975,4975,4960,1214
|
|
20230614,151700,3210824705,4980,4965,4980,4960,4792
|
|
20230614,151600,3186979925,4970,4950,4970,4950,4188
|
|
20230614,151500,3166238290,4950,4970,4985,4950,2171
|
|
20230614,151400,3155473240,4985,4990,4995,4950,5946
|
|
20230614,151300,3125913800,5000,5000,5000,4985,8047
|
|
20230614,151200,3085743130,4995,4990,5040,4990,14267
|
|
20230614,151100,3014362510,4990,4995,4995,4985,3713
|
|
20230614,151000,2995836425,4995,4975,5000,4975,5307
|
|
20230614,150900,2969359320,4980,4965,4980,4960,6414
|
|
20230614,150800,2937493325,4965,4940,4965,4940,6175
|
|
20230614,150700,2906920875,4935,4905,4940,4905,28924
|
|
20230614,150600,2764723870,4905,4905,4905,4905,166
|
|
20230614,150500,2763909640,4905,4900,4905,4900,150
|
|
20230614,150400,2763174490,4905,4905,4905,4900,1470
|
|
20230614,150300,2755970920,4905,4905,4905,4890,6639
|
|
20230614,150200,2723424125,4905,4880,4910,4880,15779
|
|
20230614,150100,2646212635,4880,4870,4880,4870,3323
|
|
20230614,150000,2630006960,4875,4880,4880,4875,1648
|
|
20230614,145900,2621972915,4880,4880,4880,4880,652
|
|
20230614,145800,2618791155,4885,4885,4885,4885,1095
|
|
20230614,145700,2613442080,4885,4890,4900,4880,956
|
|
20230614,145600,2608771735,4890,4880,4895,4880,3330
|
|
20230614,145500,2592485185,4875,4875,4885,4875,6216
|
|
20230614,145400,2562153495,4875,4855,4875,4855,4355
|
|
20230614,145300,2540949760,4855,4850,4855,4850,2157
|
|
20230614,145200,2530486515,4850,4845,4850,4845,516
|
|
20230614,145100,2527984890,4845,4845,4845,4845,790
|
|
20230614,145000,2524157340,4840,4840,4845,4840,4206
|
|
20230614,144900,2503800295,4840,4840,4840,4840,32
|
|
20230614,144800,2503645415,4840,4845,4845,4840,573
|
|
20230614,144700,2500872070,4845,4845,4850,4845,1675
|
|
20230614,144600,2492755130,4850,4845,4850,4845,603
|
|
20230614,144500,2489833580,4845,4845,4850,4845,2572
|
|
20230614,144400,2477372200,4845,4850,4850,4845,1100
|
|
20230614,144300,2472042680,4850,4850,4850,4850,115
|
|
20230614,144200,2471484930,4850,4845,4850,4845,2912
|
|
20230614,144100,2457374185,4850,4850,4850,4850,517
|
|
20230614,144000,2454866735,4850,4850,4850,4850,94
|
|
20230614,143900,2454410835,4845,4855,4855,4845,7028
|
|
20230614,143800,2420354745,4850,4850,4850,4850,704
|
|
20230614,143700,2416940345,4850,4850,4855,4850,1407
|
|
20230614,143600,2410109510,4850,4850,4850,4850,5099
|
|
20230614,143500,2385379360,4850,4850,4855,4850,9478
|
|
20230614,143400,2339403715,4855,4855,4855,4855,2000
|
|
20230614,143300,2329693715,4865,4865,4865,4855,485
|
|
20230614,143200,2327335040,4855,4855,4855,4855,169
|
|
20230614,143100,2326514545,4855,4855,4855,4855,1178
|
|
20230614,143000,2320795355,4855,4860,4860,4855,1000
|
|
20230614,142900,2315937695,4865,4860,4865,4860,3073
|
|
20230614,142800,2301002420,4865,4865,4865,4860,505
|
|
20230614,142700,2298545605,4865,4865,4865,4865,1700
|
|
20230614,142600,2290275105,4865,4870,4870,4865,2327
|
|
20230614,142500,2278954240,4865,4875,4880,4865,5739
|
|
20230614,142400,2251006095,4875,4870,4885,4870,8074
|
|
20230614,142300,2211647735,4870,4865,4870,4865,251
|
|
20230614,142200,2210426615,4870,4870,4870,4870,701
|
|
20230614,142100,2207012745,4870,4855,4870,4855,2708
|
|
20230614,142000,2193857655,4850,4850,4850,4845,3876
|
|
20230614,141900,2175059855,4845,4845,4845,4845,465
|
|
20230614,141800,2172806930,4845,4840,4845,4840,428
|
|
20230614,141700,2170734385,4840,4825,4840,4825,2502
|
|
20230614,141600,2158642660,4820,4820,4820,4820,13
|
|
20230614,141500,2158580000,4815,4825,4825,4810,2085
|
|
20230614,141400,2148534600,4810,4820,4820,4810,1598
|
|
20230614,141300,2140841240,4820,4820,4820,4820,907
|
|
20230614,141200,2136469500,4820,4810,4820,4810,2068
|
|
20230614,141100,2126510270,4810,4805,4810,4805,429
|
|
20230614,141000,2124448150,4805,4810,4810,4805,100
|
|
20230614,140900,2123967600,4810,4815,4815,4810,1155
|
|
20230614,140800,2118410750,4810,4820,4820,4810,1569
|
|
20230614,140700,2110862260,4820,4820,4820,4820,100
|
|
20230614,140600,2110380260,4820,4810,4820,4810,9631
|
|
20230614,140500,2064054820,4810,4815,4815,4810,3416
|
|
20230614,140400,2047607910,4815,4820,4820,4815,1529
|
|
20230614,140300,2040242330,4820,4830,4830,4820,821
|
|
20230614,140200,2036283795,4825,4820,4825,4820,524
|
|
20230614,140100,2033757345,4820,4820,4820,4820,2
|
|
20230614,140000,2033747705,4815,4815,4820,4810,4014
|
|
20230614,135900,2014420485,4815,4820,4820,4815,1809
|
|
20230614,135800,2005710100,4820,4820,4820,4820,369
|
|
20230614,135700,2003931520,4815,4815,4815,4815,192
|
|
20230614,135600,2003007040,4815,4815,4815,4815,996
|
|
20230614,135500,1998211300,4805,4810,4815,4805,14386
|
|
20230614,135400,1929014630,4815,4815,4815,4815,2111
|
|
20230614,135300,1918850165,4820,4820,4820,4820,51
|
|
20230614,135200,1918604345,4820,4820,4820,4820,251
|
|
20230614,135100,1917394525,4820,4820,4820,4810,9879
|
|
20230614,135000,1869796850,4820,4830,4830,4820,6557
|
|
20230614,134900,1838126550,4830,4830,4830,4830,1456
|
|
20230614,134800,1831094070,4830,4830,4830,4825,16937
|
|
20230614,134700,1749355985,4830,4830,4830,4830,870
|
|
20230614,134600,1745153885,4830,4830,4830,4830,1552
|
|
20230614,134500,1737657725,4830,4830,4830,4825,738
|
|
20230614,134400,1734093650,4855,4855,4855,4830,1312
|
|
20230614,134300,1727755170,4860,4860,4860,4860,706
|
|
20230614,134200,1724324010,4860,4840,4865,4840,106
|
|
20230614,134100,1723810525,4840,4865,4865,4825,6201
|
|
20230614,134000,1693848955,4870,4870,4870,4870,500
|
|
20230614,133900,1691413955,4845,4850,4875,4845,492
|
|
20230614,133800,1689022110,4840,4845,4845,4840,562
|
|
20230614,133700,1686299515,4840,4840,4840,4840,0
|
|
20230614,133600,1686299515,4840,4840,4840,4840,10
|
|
20230614,133500,1686251115,4840,4840,4840,4840,50
|
|
20230614,133400,1686009115,4840,4840,4840,4840,0
|
|
20230614,133300,1686009115,4840,4840,4840,4840,345
|
|
20230614,133200,1684339315,4835,4835,4835,4835,1200
|
|
20230614,133100,1678537315,4835,4835,4835,4835,125
|
|
20230614,133000,1677932940,4835,4835,4835,4835,135
|
|
20230614,132900,1677280215,4830,4835,4835,4830,2500
|
|
20230614,132800,1665205205,4830,4830,4830,4830,0
|
|
20230614,132700,1665205205,4830,4830,4830,4830,0
|
|
20230614,132600,1665205205,4830,4830,4830,4830,0
|
|
20230614,132500,1665205205,4830,4830,4830,4830,0
|
|
20230614,132400,1665205205,4830,4830,4830,4830,0
|
|
20230614,132300,1665205205,4830,4830,4830,4830,100
|
|
20230614,132200,1664722205,4830,4835,4835,4830,3053
|
|
20230614,132100,1649975635,4835,4835,4835,4830,2267
|
|
20230614,132000,1639018735,4835,4835,4835,4830,2432
|
|
20230614,131900,1627271605,4835,4840,4840,4835,2415
|
|
20230614,131800,1615593045,4845,4845,4845,4845,810
|
|
20230614,131700,1611668595,4850,4835,4850,4835,310
|
|
20230614,131600,1610169730,4835,4835,4835,4835,200
|
|
20230614,131500,1609202730,4835,4840,4840,4835,2651
|
|
20230614,131400,1596380190,4840,4850,4850,4840,307
|
|
20230614,131300,1594891730,4850,4850,4850,4840,1300
|
|
20230614,131200,1588590465,4850,4840,4850,4840,752
|
|
20230614,131100,1584944665,4835,4830,4840,4830,1888
|
|
20230614,131000,1575811045,4835,4835,4840,4835,1951
|
|
20230614,130900,1566377810,4835,4835,4835,4835,300
|
|
20230614,130800,1564927310,4835,4840,4840,4835,400
|
|
20230614,130700,1562993305,4835,4840,4840,4835,465
|
|
20230614,130600,1560742710,4840,4840,4840,4840,43
|
|
20230614,130500,1560534590,4840,4855,4855,4840,522
|
|
20230614,130400,1558002795,4855,4840,4855,4835,660
|
|
20230614,130300,1554811520,4835,4840,4840,4835,1394
|
|
20230614,130200,1548069980,4840,4840,4840,4840,210
|
|
20230614,130100,1547053580,4840,4835,4840,4835,311
|
|
20230614,130000,1545549890,4840,4840,4840,4840,370
|
|
20230614,125900,1543759090,4840,4840,4840,4840,14
|
|
20230614,125800,1543691330,4840,4840,4840,4840,151
|
|
20230614,125700,1542960490,4840,4840,4840,4840,34
|
|
20230614,125600,1542795930,4855,4835,4855,4835,843
|
|
20230614,125500,1538719165,4840,4850,4850,4840,2879
|
|
20230614,125400,1524780560,4850,4850,4850,4850,0
|
|
20230614,125300,1524780560,4850,4850,4850,4850,3
|
|
20230614,125200,1524766010,4875,4840,4875,4840,30
|
|
20230614,125100,1524620775,4840,4845,4845,4835,3927
|
|
20230614,125000,1505624545,4880,4875,4880,4875,205
|
|
20230614,124900,1504624780,4880,4850,4880,4845,2076
|
|
20230614,124800,1494554065,4850,4850,4850,4850,871
|
|
20230614,124700,1490329715,4850,4855,4860,4850,825
|
|
20230614,124600,1486326430,4860,4860,4865,4855,218
|
|
20230614,124500,1485265995,4870,4870,4870,4865,104
|
|
20230614,124400,1484759550,4870,4875,4875,4870,220
|
|
20230614,124300,1483687100,4880,4880,4880,4880,0
|
|
20230614,124200,1483687100,4880,4880,4880,4880,0
|
|
20230614,124100,1483687100,4880,4880,4880,4880,163
|
|
20230614,124000,1482891660,4885,4885,4885,4885,1
|
|
20230614,123900,1482886775,4880,4880,4880,4880,1867
|
|
20230614,123800,1473775815,4880,4880,4880,4880,1500
|
|
20230614,123700,1466455815,4850,4850,4850,4850,32
|
|
20230614,123600,1466300615,4885,4885,4885,4885,0
|
|
20230614,123500,1466300615,4885,4885,4885,4850,813
|
|
20230614,123400,1462354020,4880,4855,4880,4855,506
|
|
20230614,123300,1459884765,4880,4870,4880,4870,1990
|
|
20230614,123200,1450177605,4855,4865,4870,4855,212
|
|
20230614,123100,1449146020,4865,4865,4865,4865,33
|
|
20230614,123000,1448985475,4870,4870,4870,4870,0
|
|
20230614,122900,1448985475,4870,4870,4870,4870,43
|
|
20230614,122800,1448776065,4875,4875,4875,4875,0
|
|
20230614,122700,1448776065,4875,4875,4875,4875,0
|
|
20230614,122600,1448776065,4875,4875,4875,4870,909
|
|
20230614,122500,1444346690,4875,4875,4875,4875,1
|
|
20230614,122400,1444341815,4875,4870,4875,4870,400
|
|
20230614,122300,1442392315,4875,4875,4875,4875,5
|
|
20230614,122200,1442367940,4875,4880,4880,4875,22
|
|
20230614,122100,1442260635,4875,4875,4875,4875,400
|
|
20230614,122000,1440310635,4875,4875,4875,4875,0
|
|
20230614,121900,1440310635,4875,4870,4875,4865,115
|
|
20230614,121800,1439750835,4870,4865,4870,4865,1193
|
|
20230614,121700,1433946560,4865,4865,4865,4865,0
|
|
20230614,121600,1433946560,4865,4865,4865,4865,0
|
|
20230614,121500,1433946560,4865,4865,4865,4865,32
|
|
20230614,121400,1433790880,4865,4865,4865,4865,2
|
|
20230614,121300,1433781150,4850,4850,4850,4850,0
|
|
20230614,121200,1433781150,4850,4865,4865,4850,130
|
|
20230614,121100,1433149150,4870,4870,4870,4870,13
|
|
20230614,121000,1433085840,4870,4860,4870,4850,220
|
|
20230614,120900,1432017880,4850,4850,4850,4850,0
|
|
20230614,120800,1432017880,4850,4850,4850,4850,1
|
|
20230614,120700,1432013030,4865,4865,4865,4865,0
|
|
20230614,120600,1432013030,4865,4865,4865,4865,0
|
|
20230614,120500,1432013030,4865,4865,4865,4865,10
|
|
20230614,120400,1431964380,4840,4840,4840,4840,0
|
|
20230614,120300,1431964380,4840,4855,4855,4840,2000
|
|
20230614,120200,1422282355,4865,4850,4865,4845,1520
|
|
20230614,120100,1414916490,4845,4845,4845,4845,0
|
|
20230614,120000,1414916490,4845,4850,4850,4845,500
|
|
20230614,115900,1412493050,4855,4860,4860,4855,1600
|
|
20230614,115800,1404721945,4860,4855,4865,4855,277
|
|
20230614,115700,1403375120,4850,4845,4855,4845,1619
|
|
20230614,115600,1395523375,4845,4845,4845,4845,0
|
|
20230614,115500,1395523375,4845,4845,4845,4845,0
|
|
20230614,115400,1395523375,4845,4845,4845,4845,0
|
|
20230614,115300,1395523375,4845,4845,4845,4845,200
|
|
20230614,115200,1394554375,4840,4840,4840,4840,70
|
|
20230614,115100,1394215575,4865,4865,4865,4865,0
|
|
20230614,115000,1394215575,4865,4865,4865,4865,10
|
|
20230614,114900,1394166925,4830,4840,4840,4830,5390
|
|
20230614,114800,1368118345,4865,4865,4865,4865,10
|
|
20230614,114700,1368069695,4840,4840,4840,4840,393
|
|
20230614,114600,1366167575,4870,4870,4870,4870,0
|
|
20230614,114500,1366167575,4870,4870,4870,4830,4658
|
|
20230614,114400,1343648835,4870,4870,4870,4870,0
|
|
20230614,114300,1343648835,4870,4870,4870,4870,0
|
|
20230614,114200,1343648835,4870,4870,4870,4870,5329
|
|
20230614,114100,1317696605,4870,4870,4870,4870,488
|
|
20230614,114000,1315320045,4870,4840,4870,4830,2073
|
|
20230614,113900,1305296725,4830,4860,4860,4830,15684
|
|
20230614,113800,1229395015,4855,4870,4870,4855,5000
|
|
20230614,113700,1205079435,4870,4870,4870,4870,0
|
|
20230614,113600,1205079435,4870,4870,4870,4870,362
|
|
20230614,113500,1203316495,4880,4880,4880,4880,95
|
|
20230614,113400,1202852895,4860,4875,4875,4860,10000
|
|
20230614,113300,1154152975,4875,4875,4875,4875,0
|
|
20230614,113200,1154152975,4875,4875,4875,4875,0
|
|
20230614,113100,1154152975,4875,4875,4875,4875,1075
|
|
20230614,113000,1148912350,4880,4875,4880,4875,261
|
|
20230614,112900,1147639970,4875,4875,4875,4875,0
|
|
20230614,112800,1147639970,4875,4875,4875,4875,700
|
|
20230614,112700,1144227470,4875,4875,4875,4875,680
|
|
20230614,112600,1140912470,4875,4875,4875,4875,5
|
|
20230614,112500,1140888095,4875,4875,4875,4875,600
|
|
20230614,112400,1137963095,4875,4875,4875,4875,0
|
|
20230614,112300,1137963095,4875,4875,4875,4875,0
|
|
20230614,112200,1137963095,4875,4875,4875,4875,37
|
|
20230614,112100,1137782720,4875,4875,4875,4875,0
|
|
20230614,112000,1137782720,4875,4875,4875,4875,300
|
|
20230614,111900,1136320220,4875,4875,4875,4875,108
|
|
20230614,111800,1135793720,4875,4875,4875,4875,0
|
|
20230614,111700,1135793720,4875,4880,4880,4875,1088
|
|
20230614,111600,1130489340,4875,4880,4880,4875,1012
|
|
20230614,111500,1125551390,4880,4880,4880,4880,0
|
|
20230614,111400,1125551390,4880,4880,4880,4880,1070
|
|
20230614,111300,1120329790,4895,4895,4895,4895,56
|
|
20230614,111200,1120055670,4895,4885,4895,4885,1001
|
|
20230614,111100,1115165775,4890,4890,4890,4890,1
|
|
20230614,111000,1115160885,4885,4885,4885,4885,177
|
|
20230614,110900,1114296240,4885,4895,4895,4885,1761
|
|
20230614,110800,1105676755,4895,4890,4895,4880,1209
|
|
20230614,110700,1099759495,4880,4880,4880,4880,46
|
|
20230614,110600,1099535015,4880,4890,4890,4880,1434
|
|
20230614,110500,1092527095,4890,4890,4890,4890,0
|
|
20230614,110400,1092527095,4890,4890,4890,4890,0
|
|
20230614,110300,1092527095,4890,4890,4890,4890,0
|
|
20230614,110200,1092527095,4890,4870,4890,4870,78
|
|
20230614,110100,1092146565,4870,4870,4870,4870,500
|
|
20230614,110000,1089711565,4880,4875,4880,4875,776
|
|
20230614,105900,1085928465,4880,4870,4880,4870,41
|
|
20230614,105800,1085728405,4870,4870,4870,4870,500
|
|
20230614,105700,1083293405,4860,4860,4860,4860,0
|
|
20230614,105600,1083293405,4860,4880,4880,4860,4054
|
|
20230614,105500,1063561445,4890,4890,4890,4890,0
|
|
20230614,105400,1063561445,4890,4890,4890,4890,0
|
|
20230614,105300,1063561445,4890,4890,4890,4890,11475
|
|
20230614,105200,1007448695,4895,4895,4895,4895,845
|
|
20230614,105100,1003312420,4895,4895,4895,4895,1050
|
|
20230614,105000,998172670,4895,4890,4895,4890,39
|
|
20230614,104900,997981775,4895,4895,4895,4895,172
|
|
20230614,104800,997139835,4890,4890,4890,4890,0
|
|
20230614,104700,997139835,4890,4890,4890,4890,1430
|
|
20230614,104600,990147135,4890,4890,4890,4890,100
|
|
20230614,104500,989658135,4890,4890,4890,4890,203
|
|
20230614,104400,988665465,4895,4895,4895,4895,103
|
|
20230614,104300,988161280,4895,4900,4900,4895,842
|
|
20230614,104200,984039680,4900,4900,4900,4900,101
|
|
20230614,104100,983544780,4900,4895,4900,4895,311
|
|
20230614,104000,982022380,4895,4895,4895,4895,0
|
|
20230614,103900,982022380,4895,4890,4895,4865,4678
|
|
20230614,103800,959198625,4895,4895,4895,4895,73
|
|
20230614,103700,958841290,4890,4900,4900,4890,433
|
|
20230614,103600,956723440,4900,4890,4900,4890,2384
|
|
20230614,103500,945041940,4890,4885,4900,4885,40
|
|
20230614,103400,944846480,4885,4885,4885,4880,830
|
|
20230614,103300,940793980,4885,4885,4885,4885,0
|
|
20230614,103200,940793980,4885,4890,4895,4880,2347
|
|
20230614,103100,929326520,4895,4895,4895,4895,754
|
|
20230614,103000,925635690,4895,4895,4895,4895,1225
|
|
20230614,102900,919639315,4895,4890,4895,4890,47
|
|
20230614,102800,919409450,4890,4890,4890,4890,749
|
|
20230614,102700,915746840,4885,4890,4890,4885,405
|
|
20230614,102600,913767890,4885,4885,4885,4885,0
|
|
20230614,102500,913767890,4885,4885,4885,4885,181
|
|
20230614,102400,912883705,4885,4885,4885,4885,139
|
|
20230614,102300,912204690,4885,4880,4885,4870,2228
|
|
20230614,102200,901331225,4870,4870,4870,4870,100
|
|
20230614,102100,900844225,4870,4870,4870,4870,283
|
|
20230614,102000,899466015,4870,4870,4870,4870,718
|
|
20230614,101900,895969355,4870,4880,4880,4870,21
|
|
20230614,101800,895866885,4880,4880,4880,4870,76
|
|
20230614,101700,895496705,4880,4875,4880,4875,313
|
|
20230614,101600,893970820,4880,4880,4880,4880,377
|
|
20230614,101500,892131060,4885,4880,4885,4880,1072
|
|
20230614,101400,886899645,4880,4875,4880,4875,956
|
|
20230614,101300,882239140,4875,4875,4875,4875,0
|
|
20230614,101200,882239140,4875,4875,4875,4875,3
|
|
20230614,101100,882224515,4875,4865,4875,4865,230
|
|
20230614,101000,881105265,4875,4865,4875,4865,50
|
|
20230614,100900,880861715,4865,4865,4865,4865,1601
|
|
20230614,100800,873072850,4865,4860,4865,4860,475
|
|
20230614,100700,870764095,4865,4865,4865,4865,1425
|
|
20230614,100600,863831470,4880,4880,4880,4880,0
|
|
20230614,100500,863831470,4880,4880,4880,4880,1200
|
|
20230614,100400,857975470,4880,4885,4885,4870,112
|
|
20230614,100300,857428820,4885,4885,4885,4885,1
|
|
20230614,100200,857423935,4870,4870,4870,4855,687
|
|
20230614,100100,854081140,4870,4875,4875,4870,8
|
|
20230614,100000,854042170,4870,4870,4870,4870,521
|
|
20230614,095900,851504900,4870,4870,4885,4870,2184
|
|
20230614,095800,840863870,4870,4870,4870,4870,300
|
|
20230614,095700,839402870,4870,4855,4870,4855,5
|
|
20230614,095600,839378580,4840,4855,4855,4840,184
|
|
20230614,095500,838485530,4855,4855,4855,4840,2424
|
|
20230614,095400,826717520,4855,4850,4855,4850,3386
|
|
20230614,095300,810289765,4835,4835,4835,4835,4431
|
|
20230614,095200,788865880,4835,4835,4835,4835,700
|
|
20230614,095100,785481380,4835,4835,4835,4835,153
|
|
20230614,095000,784741625,4835,4830,4850,4830,1549
|
|
20230614,094900,777241475,4830,4830,4830,4825,5325
|
|
20230614,094800,751523975,4830,4835,4835,4830,10434
|
|
20230614,094700,701124975,4835,4835,4835,4835,261
|
|
20230614,094600,699863040,4835,4835,4835,4835,765
|
|
20230614,094500,696164265,4830,4835,4835,4830,122
|
|
20230614,094400,695574440,4830,4835,4835,4830,438
|
|
20230614,094300,693457010,4835,4840,4845,4835,1505
|
|
20230614,094200,686171955,4845,4840,4845,4835,1147
|
|
20230614,094100,680625300,4840,4840,4840,4830,2177
|
|
20230614,094000,670090570,4830,4830,4830,4830,2518
|
|
20230614,093900,657928630,4830,4830,4830,4830,946
|
|
20230614,093800,653359450,4830,4840,4840,4825,9954
|
|
20230614,093700,605278380,4835,4840,4850,4835,3367
|
|
20230614,093600,588993875,4850,4850,4850,4840,5131
|
|
20230614,093500,564152805,4845,4845,4850,4840,7803
|
|
20230614,093400,526353450,4845,4845,4845,4845,565
|
|
20230614,093300,523616025,4840,4845,4845,4840,3944
|
|
20230614,093200,504509135,4845,4850,4850,4845,6197
|
|
20230614,093100,474484060,4850,4850,4850,4845,2526
|
|
20230614,093000,462234470,4850,4855,4855,4850,6539
|
|
20230614,092900,430499105,4855,4850,4860,4850,3286
|
|
20230614,092800,414550305,4850,4850,4850,4850,1101
|
|
20230614,092700,409210455,4850,4845,4870,4845,2916
|
|
20230614,092600,395058205,4845,4855,4865,4840,15969
|
|
20230614,092500,317592880,4855,4870,4875,4855,8976
|
|
20230614,092400,273933185,4870,4865,4870,4865,2863
|
|
20230614,092300,260000155,4870,4875,4880,4865,2095
|
|
20230614,092200,249797365,4875,4885,4885,4875,931
|
|
20230614,092100,245252535,4885,4870,4885,4870,588
|
|
20230614,092000,242387025,4870,4870,4885,4865,4271
|
|
20230614,091900,221606350,4865,4885,4885,4865,3043
|
|
20230614,091800,206799225,4865,4880,4880,4865,2033
|
|
20230614,091700,196897775,4875,4900,4900,4870,4363
|
|
20230614,091600,175608200,4890,4890,4890,4890,108
|
|
20230614,091500,175080080,4890,4910,4910,4890,894
|
|
20230614,091400,170703840,4900,4895,4905,4895,928
|
|
20230614,091300,166159335,4905,4900,4905,4895,522
|
|
20230614,091200,163602370,4895,4890,4895,4890,447
|
|
20230614,091100,161416205,4890,4890,4900,4890,84
|
|
20230614,091000,161005435,4890,4895,4895,4880,8305
|
|
20230614,090900,120433920,4890,4890,4890,4890,1104
|
|
20230614,090800,115035360,4890,4890,4895,4890,3749
|
|
20230614,090700,96702290,4890,4890,4890,4890,10
|
|
20230614,090600,96653390,4885,4900,4930,4885,4775
|
|
20230614,090500,73265820,4900,4900,4900,4900,649
|
|
20230614,090400,70085720,4935,4935,4935,4900,416
|
|
20230614,090300,68046585,4895,4895,4935,4895,1348
|
|
20230614,090200,61443205,4960,4870,4960,4870,4963
|
|
20230614,090100,37195690,4870,4925,4925,4865,2542
|
|
20230614,090000,24778925,4925,4920,4925,4905,5038
|