816 lines
40 KiB
CSV
816 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,223200,2271686645,3895,3895,3895,3895,0
|
|
20230614,223100,2271686645,3895,3895,3895,3895,0
|
|
20230614,223000,2271686645,3895,3895,3895,3895,0
|
|
20230614,222900,2271686645,3895,3895,3895,3895,0
|
|
20230614,222800,2271686645,3895,3895,3895,3895,0
|
|
20230614,222700,2271686645,3895,3895,3895,3895,0
|
|
20230614,222600,2271686645,3895,3895,3895,3895,0
|
|
20230614,222500,2271686645,3895,3895,3895,3895,0
|
|
20230614,222400,2271686645,3895,3895,3895,3895,0
|
|
20230614,222300,2271686645,3895,3895,3895,3895,0
|
|
20230614,222200,2271686645,3895,3895,3895,3895,0
|
|
20230614,222100,2271686645,3895,3895,3895,3895,0
|
|
20230614,222000,2271686645,3895,3895,3895,3895,0
|
|
20230614,221900,2271686645,3895,3895,3895,3895,0
|
|
20230614,221800,2271686645,3895,3895,3895,3895,0
|
|
20230614,221700,2271686645,3895,3895,3895,3895,0
|
|
20230614,221600,2271686645,3895,3895,3895,3895,0
|
|
20230614,221500,2271686645,3895,3895,3895,3895,0
|
|
20230614,221400,2271686645,3895,3895,3895,3895,0
|
|
20230614,221300,2271686645,3895,3895,3895,3895,0
|
|
20230614,221200,2271686645,3895,3895,3895,3895,0
|
|
20230614,221100,2271686645,3895,3895,3895,3895,0
|
|
20230614,221000,2271686645,3895,3895,3895,3895,0
|
|
20230614,220900,2271686645,3895,3895,3895,3895,0
|
|
20230614,220800,2271686645,3895,3895,3895,3895,0
|
|
20230614,220700,2271686645,3895,3895,3895,3895,0
|
|
20230614,220600,2271686645,3895,3895,3895,3895,0
|
|
20230614,220500,2271686645,3895,3895,3895,3895,0
|
|
20230614,220400,2271686645,3895,3895,3895,3895,0
|
|
20230614,220300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,220200,2271686645,3895,3895,3895,3895,0
|
|
20230614,220100,2271686645,3895,3895,3895,3895,0
|
|
20230614,220000,2271686645,3895,3895,3895,3895,0
|
|
20230614,215900,2271686645,3895,3895,3895,3895,0
|
|
20230614,215800,2271686645,3895,3895,3895,3895,0
|
|
20230614,215700,2271686645,3895,3895,3895,3895,0
|
|
20230614,215600,2271686645,3895,3895,3895,3895,0
|
|
20230614,215500,2271686645,3895,3895,3895,3895,0
|
|
20230614,215400,2271686645,3895,3895,3895,3895,0
|
|
20230614,215300,2271686645,3895,3895,3895,3895,0
|
|
20230614,215200,2271686645,3895,3895,3895,3895,0
|
|
20230614,215100,2271686645,3895,3895,3895,3895,0
|
|
20230614,215000,2271686645,3895,3895,3895,3895,0
|
|
20230614,214900,2271686645,3895,3895,3895,3895,0
|
|
20230614,214800,2271686645,3895,3895,3895,3895,0
|
|
20230614,214700,2271686645,3895,3895,3895,3895,0
|
|
20230614,214600,2271686645,3895,3895,3895,3895,0
|
|
20230614,214500,2271686645,3895,3895,3895,3895,0
|
|
20230614,214400,2271686645,3895,3895,3895,3895,0
|
|
20230614,214300,2271686645,3895,3895,3895,3895,0
|
|
20230614,214200,2271686645,3895,3895,3895,3895,0
|
|
20230614,214100,2271686645,3895,3895,3895,3895,0
|
|
20230614,214000,2271686645,3895,3895,3895,3895,0
|
|
20230614,213900,2271686645,3895,3895,3895,3895,0
|
|
20230614,213800,2271686645,3895,3895,3895,3895,0
|
|
20230614,213700,2271686645,3895,3895,3895,3895,0
|
|
20230614,213600,2271686645,3895,3895,3895,3895,0
|
|
20230614,213500,2271686645,3895,3895,3895,3895,0
|
|
20230614,213400,2271686645,3895,3895,3895,3895,0
|
|
20230614,213300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,213200,2271686645,3895,3895,3895,3895,0
|
|
20230614,213100,2271686645,3895,3895,3895,3895,0
|
|
20230614,213000,2271686645,3895,3895,3895,3895,0
|
|
20230614,212900,2271686645,3895,3895,3895,3895,0
|
|
20230614,212800,2271686645,3895,3895,3895,3895,0
|
|
20230614,212700,2271686645,3895,3895,3895,3895,0
|
|
20230614,212600,2271686645,3895,3895,3895,3895,0
|
|
20230614,212500,2271686645,3895,3895,3895,3895,0
|
|
20230614,212400,2271686645,3895,3895,3895,3895,0
|
|
20230614,212300,2271686645,3895,3895,3895,3895,0
|
|
20230614,212200,2271686645,3895,3895,3895,3895,0
|
|
20230614,212100,2271686645,3895,3895,3895,3895,0
|
|
20230614,212000,2271686645,3895,3895,3895,3895,0
|
|
20230614,211900,2271686645,3895,3895,3895,3895,0
|
|
20230614,211800,2271686645,3895,3895,3895,3895,0
|
|
20230614,211700,2271686645,3895,3895,3895,3895,0
|
|
20230614,211600,2271686645,3895,3895,3895,3895,0
|
|
20230614,211500,2271686645,3895,3895,3895,3895,0
|
|
20230614,211400,2271686645,3895,3895,3895,3895,0
|
|
20230614,211300,2271686645,3895,3895,3895,3895,0
|
|
20230614,211200,2271686645,3895,3895,3895,3895,0
|
|
20230614,211100,2271686645,3895,3895,3895,3895,0
|
|
20230614,211000,2271686645,3895,3895,3895,3895,0
|
|
20230614,210900,2271686645,3895,3895,3895,3895,0
|
|
20230614,210800,2271686645,3895,3895,3895,3895,0
|
|
20230614,210700,2271686645,3895,3895,3895,3895,0
|
|
20230614,210600,2271686645,3895,3895,3895,3895,0
|
|
20230614,210500,2271686645,3895,3895,3895,3895,0
|
|
20230614,210400,2271686645,3895,3895,3895,3895,0
|
|
20230614,210300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,210200,2271686645,3895,3895,3895,3895,0
|
|
20230614,210100,2271686645,3895,3895,3895,3895,0
|
|
20230614,210000,2271686645,3895,3895,3895,3895,0
|
|
20230614,205900,2271686645,3895,3895,3895,3895,0
|
|
20230614,205800,2271686645,3895,3895,3895,3895,0
|
|
20230614,205700,2271686645,3895,3895,3895,3895,0
|
|
20230614,205600,2271686645,3895,3895,3895,3895,0
|
|
20230614,205500,2271686645,3895,3895,3895,3895,0
|
|
20230614,205400,2271686645,3895,3895,3895,3895,0
|
|
20230614,205300,2271686645,3895,3895,3895,3895,0
|
|
20230614,205200,2271686645,3895,3895,3895,3895,0
|
|
20230614,205100,2271686645,3895,3895,3895,3895,0
|
|
20230614,205000,2271686645,3895,3895,3895,3895,0
|
|
20230614,204900,2271686645,3895,3895,3895,3895,0
|
|
20230614,204800,2271686645,3895,3895,3895,3895,0
|
|
20230614,204700,2271686645,3895,3895,3895,3895,0
|
|
20230614,204600,2271686645,3895,3895,3895,3895,0
|
|
20230614,204500,2271686645,3895,3895,3895,3895,0
|
|
20230614,204400,2271686645,3895,3895,3895,3895,0
|
|
20230614,204300,2271686645,3895,3895,3895,3895,0
|
|
20230614,204200,2271686645,3895,3895,3895,3895,0
|
|
20230614,204100,2271686645,3895,3895,3895,3895,0
|
|
20230614,204000,2271686645,3895,3895,3895,3895,0
|
|
20230614,203900,2271686645,3895,3895,3895,3895,0
|
|
20230614,203800,2271686645,3895,3895,3895,3895,0
|
|
20230614,203700,2271686645,3895,3895,3895,3895,0
|
|
20230614,203600,2271686645,3895,3895,3895,3895,0
|
|
20230614,203500,2271686645,3895,3895,3895,3895,0
|
|
20230614,203400,2271686645,3895,3895,3895,3895,0
|
|
20230614,203300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,203200,2271686645,3895,3895,3895,3895,0
|
|
20230614,203100,2271686645,3895,3895,3895,3895,0
|
|
20230614,203000,2271686645,3895,3895,3895,3895,0
|
|
20230614,202900,2271686645,3895,3895,3895,3895,0
|
|
20230614,202800,2271686645,3895,3895,3895,3895,0
|
|
20230614,202700,2271686645,3895,3895,3895,3895,0
|
|
20230614,202600,2271686645,3895,3895,3895,3895,0
|
|
20230614,202500,2271686645,3895,3895,3895,3895,0
|
|
20230614,202400,2271686645,3895,3895,3895,3895,0
|
|
20230614,202300,2271686645,3895,3895,3895,3895,0
|
|
20230614,202200,2271686645,3895,3895,3895,3895,0
|
|
20230614,202100,2271686645,3895,3895,3895,3895,0
|
|
20230614,202000,2271686645,3895,3895,3895,3895,0
|
|
20230614,201900,2271686645,3895,3895,3895,3895,0
|
|
20230614,201800,2271686645,3895,3895,3895,3895,0
|
|
20230614,201700,2271686645,3895,3895,3895,3895,0
|
|
20230614,201600,2271686645,3895,3895,3895,3895,0
|
|
20230614,201500,2271686645,3895,3895,3895,3895,0
|
|
20230614,201400,2271686645,3895,3895,3895,3895,0
|
|
20230614,201300,2271686645,3895,3895,3895,3895,0
|
|
20230614,201200,2271686645,3895,3895,3895,3895,0
|
|
20230614,201100,2271686645,3895,3895,3895,3895,0
|
|
20230614,201000,2271686645,3895,3895,3895,3895,0
|
|
20230614,200900,2271686645,3895,3895,3895,3895,0
|
|
20230614,200800,2271686645,3895,3895,3895,3895,0
|
|
20230614,200700,2271686645,3895,3895,3895,3895,0
|
|
20230614,200600,2271686645,3895,3895,3895,3895,0
|
|
20230614,200500,2271686645,3895,3895,3895,3895,0
|
|
20230614,200400,2271686645,3895,3895,3895,3895,0
|
|
20230614,200300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,200200,2271686645,3895,3895,3895,3895,0
|
|
20230614,200100,2271686645,3895,3895,3895,3895,0
|
|
20230614,200000,2271686645,3895,3895,3895,3895,0
|
|
20230614,195900,2271686645,3895,3895,3895,3895,0
|
|
20230614,195800,2271686645,3895,3895,3895,3895,0
|
|
20230614,195700,2271686645,3895,3895,3895,3895,0
|
|
20230614,195600,2271686645,3895,3895,3895,3895,0
|
|
20230614,195500,2271686645,3895,3895,3895,3895,0
|
|
20230614,195400,2271686645,3895,3895,3895,3895,0
|
|
20230614,195300,2271686645,3895,3895,3895,3895,0
|
|
20230614,195200,2271686645,3895,3895,3895,3895,0
|
|
20230614,195100,2271686645,3895,3895,3895,3895,0
|
|
20230614,195000,2271686645,3895,3895,3895,3895,0
|
|
20230614,194900,2271686645,3895,3895,3895,3895,0
|
|
20230614,194800,2271686645,3895,3895,3895,3895,0
|
|
20230614,194700,2271686645,3895,3895,3895,3895,0
|
|
20230614,194600,2271686645,3895,3895,3895,3895,0
|
|
20230614,194500,2271686645,3895,3895,3895,3895,0
|
|
20230614,194400,2271686645,3895,3895,3895,3895,0
|
|
20230614,194300,2271686645,3895,3895,3895,3895,0
|
|
20230614,194200,2271686645,3895,3895,3895,3895,0
|
|
20230614,194100,2271686645,3895,3895,3895,3895,0
|
|
20230614,194000,2271686645,3895,3895,3895,3895,0
|
|
20230614,193900,2271686645,3895,3895,3895,3895,0
|
|
20230614,193800,2271686645,3895,3895,3895,3895,0
|
|
20230614,193700,2271686645,3895,3895,3895,3895,0
|
|
20230614,193600,2271686645,3895,3895,3895,3895,0
|
|
20230614,193500,2271686645,3895,3895,3895,3895,0
|
|
20230614,193400,2271686645,3895,3895,3895,3895,0
|
|
20230614,193300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,193200,2271686645,3895,3895,3895,3895,0
|
|
20230614,193100,2271686645,3895,3895,3895,3895,0
|
|
20230614,193000,2271686645,3895,3895,3895,3895,0
|
|
20230614,192900,2271686645,3895,3895,3895,3895,0
|
|
20230614,192800,2271686645,3895,3895,3895,3895,0
|
|
20230614,192700,2271686645,3895,3895,3895,3895,0
|
|
20230614,192600,2271686645,3895,3895,3895,3895,0
|
|
20230614,192500,2271686645,3895,3895,3895,3895,0
|
|
20230614,192400,2271686645,3895,3895,3895,3895,0
|
|
20230614,192300,2271686645,3895,3895,3895,3895,0
|
|
20230614,192200,2271686645,3895,3895,3895,3895,0
|
|
20230614,192100,2271686645,3895,3895,3895,3895,0
|
|
20230614,192000,2271686645,3895,3895,3895,3895,0
|
|
20230614,191900,2271686645,3895,3895,3895,3895,0
|
|
20230614,191800,2271686645,3895,3895,3895,3895,0
|
|
20230614,191700,2271686645,3895,3895,3895,3895,0
|
|
20230614,191600,2271686645,3895,3895,3895,3895,0
|
|
20230614,191500,2271686645,3895,3895,3895,3895,0
|
|
20230614,191400,2271686645,3895,3895,3895,3895,0
|
|
20230614,191300,2271686645,3895,3895,3895,3895,0
|
|
20230614,191200,2271686645,3895,3895,3895,3895,0
|
|
20230614,191100,2271686645,3895,3895,3895,3895,0
|
|
20230614,191000,2271686645,3895,3895,3895,3895,0
|
|
20230614,190900,2271686645,3895,3895,3895,3895,0
|
|
20230614,190800,2271686645,3895,3895,3895,3895,0
|
|
20230614,190700,2271686645,3895,3895,3895,3895,0
|
|
20230614,190600,2271686645,3895,3895,3895,3895,0
|
|
20230614,190500,2271686645,3895,3895,3895,3895,0
|
|
20230614,190400,2271686645,3895,3895,3895,3895,0
|
|
20230614,190300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,190200,2271686645,3895,3895,3895,3895,0
|
|
20230614,190100,2271686645,3895,3895,3895,3895,0
|
|
20230614,190000,2271686645,3895,3895,3895,3895,0
|
|
20230614,185900,2271686645,3895,3895,3895,3895,0
|
|
20230614,185800,2271686645,3895,3895,3895,3895,0
|
|
20230614,185700,2271686645,3895,3895,3895,3895,0
|
|
20230614,185600,2271686645,3895,3895,3895,3895,0
|
|
20230614,185500,2271686645,3895,3895,3895,3895,0
|
|
20230614,185400,2271686645,3895,3895,3895,3895,0
|
|
20230614,185300,2271686645,3895,3895,3895,3895,0
|
|
20230614,185200,2271686645,3895,3895,3895,3895,0
|
|
20230614,185100,2271686645,3895,3895,3895,3895,0
|
|
20230614,185000,2271686645,3895,3895,3895,3895,0
|
|
20230614,184900,2271686645,3895,3895,3895,3895,0
|
|
20230614,184800,2271686645,3895,3895,3895,3895,0
|
|
20230614,184700,2271686645,3895,3895,3895,3895,0
|
|
20230614,184600,2271686645,3895,3895,3895,3895,0
|
|
20230614,184500,2271686645,3895,3895,3895,3895,0
|
|
20230614,184400,2271686645,3895,3895,3895,3895,0
|
|
20230614,184300,2271686645,3895,3895,3895,3895,0
|
|
20230614,184200,2271686645,3895,3895,3895,3895,0
|
|
20230614,184100,2271686645,3895,3895,3895,3895,0
|
|
20230614,184000,2271686645,3895,3895,3895,3895,0
|
|
20230614,183900,2271686645,3895,3895,3895,3895,0
|
|
20230614,183800,2271686645,3895,3895,3895,3895,0
|
|
20230614,183700,2271686645,3895,3895,3895,3895,0
|
|
20230614,183600,2271686645,3895,3895,3895,3895,0
|
|
20230614,183500,2271686645,3895,3895,3895,3895,0
|
|
20230614,183400,2271686645,3895,3895,3895,3895,0
|
|
20230614,183300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,183200,2271686645,3895,3895,3895,3895,0
|
|
20230614,183100,2271686645,3895,3895,3895,3895,0
|
|
20230614,183000,2271686645,3895,3895,3895,3895,0
|
|
20230614,182900,2271686645,3895,3895,3895,3895,0
|
|
20230614,182800,2271686645,3895,3895,3895,3895,0
|
|
20230614,182700,2271686645,3895,3895,3895,3895,0
|
|
20230614,182600,2271686645,3895,3895,3895,3895,0
|
|
20230614,182500,2271686645,3895,3895,3895,3895,0
|
|
20230614,182400,2271686645,3895,3895,3895,3895,0
|
|
20230614,182300,2271686645,3895,3895,3895,3895,0
|
|
20230614,182200,2271686645,3895,3895,3895,3895,0
|
|
20230614,182100,2271686645,3895,3895,3895,3895,0
|
|
20230614,182000,2271686645,3895,3895,3895,3895,0
|
|
20230614,181900,2271686645,3895,3895,3895,3895,0
|
|
20230614,181800,2271686645,3895,3895,3895,3895,0
|
|
20230614,181700,2271686645,3895,3895,3895,3895,0
|
|
20230614,181600,2271686645,3895,3895,3895,3895,0
|
|
20230614,181500,2271686645,3895,3895,3895,3895,0
|
|
20230614,181400,2271686645,3895,3895,3895,3895,0
|
|
20230614,181300,2271686645,3895,3895,3895,3895,0
|
|
20230614,181200,2271686645,3895,3895,3895,3895,0
|
|
20230614,181100,2271686645,3895,3895,3895,3895,0
|
|
20230614,181000,2271686645,3895,3895,3895,3895,0
|
|
20230614,180900,2271686645,3895,3895,3895,3895,0
|
|
20230614,180800,2271686645,3895,3895,3895,3895,0
|
|
20230614,180700,2271686645,3895,3895,3895,3895,0
|
|
20230614,180600,2271686645,3895,3895,3895,3895,0
|
|
20230614,180500,2271686645,3895,3895,3895,3895,0
|
|
20230614,180400,2271686645,3895,3895,3895,3895,0
|
|
20230614,180300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,180200,2271686645,3895,3895,3895,3895,0
|
|
20230614,180100,2271686645,3895,3895,3895,3895,0
|
|
20230614,180000,2271686645,3895,3895,3895,3895,0
|
|
20230614,175900,2271686645,3895,3895,3895,3895,0
|
|
20230614,175800,2271686645,3895,3895,3895,3895,0
|
|
20230614,175700,2271686645,3895,3895,3895,3895,0
|
|
20230614,175600,2271686645,3895,3895,3895,3895,0
|
|
20230614,175500,2271686645,3895,3895,3895,3895,0
|
|
20230614,175400,2271686645,3895,3895,3895,3895,0
|
|
20230614,175300,2271686645,3895,3895,3895,3895,0
|
|
20230614,175200,2271686645,3895,3895,3895,3895,0
|
|
20230614,175100,2271686645,3895,3895,3895,3895,0
|
|
20230614,175000,2271686645,3895,3895,3895,3895,0
|
|
20230614,174900,2271686645,3895,3895,3895,3895,0
|
|
20230614,174800,2271686645,3895,3895,3895,3895,0
|
|
20230614,174700,2271686645,3895,3895,3895,3895,0
|
|
20230614,174600,2271686645,3895,3895,3895,3895,0
|
|
20230614,174500,2271686645,3895,3895,3895,3895,0
|
|
20230614,174400,2271686645,3895,3895,3895,3895,0
|
|
20230614,174300,2271686645,3895,3895,3895,3895,0
|
|
20230614,174200,2271686645,3895,3895,3895,3895,0
|
|
20230614,174100,2271686645,3895,3895,3895,3895,0
|
|
20230614,174000,2271686645,3895,3895,3895,3895,0
|
|
20230614,173900,2271686645,3895,3895,3895,3895,0
|
|
20230614,173800,2271686645,3895,3895,3895,3895,0
|
|
20230614,173700,2271686645,3895,3895,3895,3895,0
|
|
20230614,173600,2271686645,3895,3895,3895,3895,0
|
|
20230614,173500,2271686645,3895,3895,3895,3895,0
|
|
20230614,173400,2271686645,3895,3895,3895,3895,0
|
|
20230614,173300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,173200,2271686645,3895,3895,3895,3895,0
|
|
20230614,173100,2271686645,3895,3895,3895,3895,0
|
|
20230614,173000,2271686645,3895,3895,3895,3895,0
|
|
20230614,172900,2271686645,3895,3895,3895,3895,0
|
|
20230614,172800,2271686645,3895,3895,3895,3895,0
|
|
20230614,172700,2271686645,3895,3895,3895,3895,0
|
|
20230614,172600,2271686645,3895,3895,3895,3895,0
|
|
20230614,172500,2271686645,3895,3895,3895,3895,0
|
|
20230614,172400,2271686645,3895,3895,3895,3895,0
|
|
20230614,172300,2271686645,3895,3895,3895,3895,0
|
|
20230614,172200,2271686645,3895,3895,3895,3895,0
|
|
20230614,172100,2271686645,3895,3895,3895,3895,0
|
|
20230614,172000,2271686645,3895,3895,3895,3895,0
|
|
20230614,171900,2271686645,3895,3895,3895,3895,0
|
|
20230614,171800,2271686645,3895,3895,3895,3895,0
|
|
20230614,171700,2271686645,3895,3895,3895,3895,0
|
|
20230614,171600,2271686645,3895,3895,3895,3895,0
|
|
20230614,171500,2271686645,3895,3895,3895,3895,0
|
|
20230614,171400,2271686645,3895,3895,3895,3895,0
|
|
20230614,171300,2271686645,3895,3895,3895,3895,0
|
|
20230614,171200,2271686645,3895,3895,3895,3895,0
|
|
20230614,171100,2271686645,3895,3895,3895,3895,0
|
|
20230614,171000,2271686645,3895,3895,3895,3895,0
|
|
20230614,170900,2271686645,3895,3895,3895,3895,0
|
|
20230614,170800,2271686645,3895,3895,3895,3895,0
|
|
20230614,170700,2271686645,3895,3895,3895,3895,0
|
|
20230614,170600,2271686645,3895,3895,3895,3895,0
|
|
20230614,170500,2271686645,3895,3895,3895,3895,0
|
|
20230614,170400,2271686645,3895,3895,3895,3895,0
|
|
20230614,170300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,170200,2271686645,3895,3895,3895,3895,0
|
|
20230614,170100,2271686645,3895,3895,3895,3895,0
|
|
20230614,170000,2271686645,3895,3895,3895,3895,0
|
|
20230614,165900,2271686645,3895,3895,3895,3895,0
|
|
20230614,165800,2271686645,3895,3895,3895,3895,0
|
|
20230614,165700,2271686645,3895,3895,3895,3895,0
|
|
20230614,165600,2271686645,3895,3895,3895,3895,0
|
|
20230614,165500,2271686645,3895,3895,3895,3895,0
|
|
20230614,165400,2271686645,3895,3895,3895,3895,0
|
|
20230614,165300,2271686645,3895,3895,3895,3895,0
|
|
20230614,165200,2271686645,3895,3895,3895,3895,0
|
|
20230614,165100,2271686645,3895,3895,3895,3895,0
|
|
20230614,165000,2271686645,3895,3895,3895,3895,0
|
|
20230614,164900,2271686645,3895,3895,3895,3895,0
|
|
20230614,164800,2271686645,3895,3895,3895,3895,0
|
|
20230614,164700,2271686645,3895,3895,3895,3895,0
|
|
20230614,164600,2271686645,3895,3895,3895,3895,0
|
|
20230614,164500,2271686645,3895,3895,3895,3895,0
|
|
20230614,164400,2271686645,3895,3895,3895,3895,0
|
|
20230614,164300,2271686645,3895,3895,3895,3895,0
|
|
20230614,164200,2271686645,3895,3895,3895,3895,0
|
|
20230614,164100,2271686645,3895,3895,3895,3895,0
|
|
20230614,164000,2271686645,3895,3895,3895,3895,0
|
|
20230614,163900,2271686645,3895,3895,3895,3895,0
|
|
20230614,163800,2271686645,3895,3895,3895,3895,0
|
|
20230614,163700,2271686645,3895,3895,3895,3895,0
|
|
20230614,163600,2271686645,3895,3895,3895,3895,0
|
|
20230614,163500,2271686645,3895,3895,3895,3895,0
|
|
20230614,163400,2271686645,3895,3895,3895,3895,0
|
|
20230614,163300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,163200,2271686645,3895,3895,3895,3895,0
|
|
20230614,163100,2271686645,3895,3895,3895,3895,0
|
|
20230614,163000,2271686645,3895,3895,3895,3895,0
|
|
20230614,162900,2271686645,3895,3895,3895,3895,0
|
|
20230614,162800,2271686645,3895,3895,3895,3895,0
|
|
20230614,162700,2271686645,3895,3895,3895,3895,0
|
|
20230614,162600,2271686645,3895,3895,3895,3895,0
|
|
20230614,162500,2271686645,3895,3895,3895,3895,0
|
|
20230614,162400,2271686645,3895,3895,3895,3895,0
|
|
20230614,162300,2271686645,3895,3895,3895,3895,0
|
|
20230614,162200,2271686645,3895,3895,3895,3895,0
|
|
20230614,162100,2271686645,3895,3895,3895,3895,0
|
|
20230614,162000,2271686645,3895,3895,3895,3895,0
|
|
20230614,161900,2271686645,3895,3895,3895,3895,0
|
|
20230614,161800,2271686645,3895,3895,3895,3895,0
|
|
20230614,161700,2271686645,3895,3895,3895,3895,0
|
|
20230614,161600,2271686645,3895,3895,3895,3895,0
|
|
20230614,161500,2271686645,3895,3895,3895,3895,0
|
|
20230614,161400,2271686645,3895,3895,3895,3895,0
|
|
20230614,161300,2271686645,3895,3895,3895,3895,0
|
|
20230614,161200,2271686645,3895,3895,3895,3895,0
|
|
20230614,161100,2271686645,3895,3895,3895,3895,0
|
|
20230614,161000,2271686645,3895,3895,3895,3895,0
|
|
20230614,160900,2271686645,3895,3895,3895,3895,0
|
|
20230614,160800,2271686645,3895,3895,3895,3895,0
|
|
20230614,160700,2271686645,3895,3895,3895,3895,0
|
|
20230614,160600,2271686645,3895,3895,3895,3895,0
|
|
20230614,160500,2271686645,3895,3895,3895,3895,0
|
|
20230614,160400,2271686645,3895,3895,3895,3895,0
|
|
20230614,160300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,160200,2271686645,3895,3895,3895,3895,0
|
|
20230614,160100,2271686645,3895,3895,3895,3895,0
|
|
20230614,160000,2271686645,3895,3895,3895,3895,0
|
|
20230614,155900,2271686645,3895,3895,3895,3895,0
|
|
20230614,155800,2271686645,3895,3895,3895,3895,0
|
|
20230614,155700,2271686645,3895,3895,3895,3895,0
|
|
20230614,155600,2271686645,3895,3895,3895,3895,0
|
|
20230614,155500,2271686645,3895,3895,3895,3895,0
|
|
20230614,155400,2271686645,3895,3895,3895,3895,0
|
|
20230614,155300,2271686645,3895,3895,3895,3895,0
|
|
20230614,155200,2271686645,3895,3895,3895,3895,0
|
|
20230614,155100,2271686645,3895,3895,3895,3895,0
|
|
20230614,155000,2271686645,3895,3895,3895,3895,0
|
|
20230614,154900,2271686645,3895,3895,3895,3895,0
|
|
20230614,154800,2271686645,3895,3895,3895,3895,0
|
|
20230614,154700,2271686645,3895,3895,3895,3895,0
|
|
20230614,154600,2271686645,3895,3895,3895,3895,0
|
|
20230614,154500,2271686645,3895,3895,3895,3895,0
|
|
20230614,154400,2271686645,3895,3895,3895,3895,0
|
|
20230614,154300,2271686645,3895,3895,3895,3895,0
|
|
20230614,154200,2271686645,3895,3895,3895,3895,0
|
|
20230614,154100,2271686645,3895,3895,3895,3895,0
|
|
20230614,154000,2271686645,3895,3895,3895,3895,0
|
|
20230614,153900,2271686645,3895,3895,3895,3895,0
|
|
20230614,153800,2271686645,3895,3895,3895,3895,0
|
|
20230614,153700,2271686645,3895,3895,3895,3895,0
|
|
20230614,153600,2271686645,3895,3895,3895,3895,0
|
|
20230614,153500,2271686645,3895,3895,3895,3895,0
|
|
20230614,153400,2271686645,3895,3895,3895,3895,0
|
|
20230614,153300,2271686645,3895,3895,3895,3895,14446
|
|
20230614,153200,2271686645,3895,3895,3895,3895,0
|
|
20230614,153100,2271686645,3895,3895,3895,3895,0
|
|
20230614,153000,2271686645,3895,3895,3895,3895,14446
|
|
20230614,152900,2215419475,3910,3910,3910,3910,0
|
|
20230614,152800,2215419475,3910,3910,3910,3910,0
|
|
20230614,152700,2215419475,3910,3910,3910,3910,0
|
|
20230614,152600,2215419475,3910,3910,3910,3910,0
|
|
20230614,152500,2215419475,3910,3910,3910,3910,0
|
|
20230614,152400,2215419475,3910,3910,3910,3910,0
|
|
20230614,152300,2215419475,3910,3910,3910,3910,0
|
|
20230614,152200,2215419475,3910,3910,3910,3910,0
|
|
20230614,152100,2215419475,3910,3910,3910,3910,0
|
|
20230614,152000,2215419475,3910,3910,3910,3910,0
|
|
20230614,151900,2215419475,3910,3910,3910,3875,16494
|
|
20230614,151800,2151301080,3910,3905,3910,3900,1723
|
|
20230614,151700,2144573170,3905,3910,3910,3905,1127
|
|
20230614,151600,2140172110,3910,3890,3910,3890,5613
|
|
20230614,151500,2118277205,3890,3890,3895,3890,1100
|
|
20230614,151400,2113998090,3895,3895,3895,3890,71
|
|
20230614,151300,2113721595,3900,3900,3900,3885,999
|
|
20230614,151200,2109830380,3895,3900,3900,3895,267
|
|
20230614,151100,2108789565,3900,3905,3905,3895,922
|
|
20230614,151000,2105193900,3900,3890,3905,3890,5396
|
|
20230614,150900,2084152610,3895,3895,3895,3890,653
|
|
20230614,150800,2081609910,3895,3890,3895,3890,320
|
|
20230614,150700,2080364215,3895,3900,3900,3895,861
|
|
20230614,150600,2077010515,3900,3900,3900,3885,133
|
|
20230614,150500,2076492715,3900,3890,3900,3880,1603
|
|
20230614,150400,2070267730,3895,3890,3900,3890,622
|
|
20230614,150300,2067845040,3885,3900,3900,3885,60
|
|
20230614,150200,2067611610,3900,3900,3900,3900,155
|
|
20230614,150100,2067007110,3900,3890,3900,3885,3501
|
|
20230614,150000,2053396320,3895,3925,3925,3895,312
|
|
20230614,145900,2052179200,3930,3895,3935,3895,6674
|
|
20230614,145800,2026022705,3895,3890,3900,3890,949
|
|
20230614,145700,2022328520,3890,3865,3890,3865,28467
|
|
20230614,145600,1911978575,3865,3870,3870,3860,1941
|
|
20230614,145500,1904476690,3865,3865,3870,3865,872
|
|
20230614,145400,1901106385,3865,3870,3870,3865,152
|
|
20230614,145300,1900518890,3870,3865,3870,3860,1047
|
|
20230614,145200,1896471125,3865,3870,3875,3865,4210
|
|
20230614,145100,1880198890,3870,3870,3875,3865,198
|
|
20230614,145000,1879432755,3870,3870,3875,3870,2402
|
|
20230614,144900,1870136995,3870,3875,3875,3870,7763
|
|
20230614,144800,1840094055,3875,3875,3875,3875,649
|
|
20230614,144700,1837579180,3875,3880,3880,3875,821
|
|
20230614,144600,1834397625,3880,3875,3880,3875,1803
|
|
20230614,144500,1827410995,3875,3880,3885,3875,1618
|
|
20230614,144400,1821140085,3880,3890,3890,3880,769
|
|
20230614,144300,1818156055,3880,3880,3880,3880,562
|
|
20230614,144200,1815975495,3890,3890,3890,3890,1
|
|
20230614,144100,1815971605,3880,3885,3890,3880,171
|
|
20230614,144000,1815307680,3885,3885,3885,3885,1049
|
|
20230614,143900,1811232315,3890,3885,3890,3885,419
|
|
20230614,143800,1809604370,3885,3890,3895,3885,1027
|
|
20230614,143700,1805610890,3890,3890,3895,3885,141
|
|
20230614,143600,1805062445,3890,3890,3890,3885,53
|
|
20230614,143500,1804856305,3890,3890,3890,3890,101
|
|
20230614,143400,1804463415,3890,3890,3890,3890,180
|
|
20230614,143300,1803763215,3890,3885,3890,3885,1521
|
|
20230614,143200,1797854075,3885,3885,3885,3885,70
|
|
20230614,143100,1797582125,3880,3885,3890,3880,1224
|
|
20230614,143000,1792829200,3890,3890,3890,3885,135
|
|
20230614,142900,1792304415,3890,3885,3890,3885,291
|
|
20230614,142800,1791173675,3885,3885,3885,3885,67
|
|
20230614,142700,1790913380,3890,3880,3890,3880,121
|
|
20230614,142600,1790443790,3890,3890,3890,3880,314
|
|
20230614,142500,1789224510,3885,3885,3890,3885,131
|
|
20230614,142400,1788715445,3885,3890,3890,3880,581
|
|
20230614,142300,1786458590,3885,3890,3890,3885,75
|
|
20230614,142200,1786166890,3890,3890,3895,3890,191
|
|
20230614,142100,1785423895,3895,3895,3895,3890,20
|
|
20230614,142000,1785346085,3895,3890,3895,3890,217
|
|
20230614,141900,1784501950,3890,3885,3890,3885,468
|
|
20230614,141800,1782682015,3885,3885,3885,3880,796
|
|
20230614,141700,1779592890,3885,3880,3890,3880,1326
|
|
20230614,141600,1774441865,3885,3880,3885,3880,423
|
|
20230614,141500,1772800245,3875,3880,3880,3875,258
|
|
20230614,141400,1771800465,3880,3870,3880,3870,123
|
|
20230614,141300,1771323360,3870,3870,3870,3870,160
|
|
20230614,141200,1770704160,3880,3875,3880,3875,1020
|
|
20230614,141100,1766751155,3875,3875,3875,3875,0
|
|
20230614,141000,1766751155,3875,3875,3875,3870,24
|
|
20230614,140900,1766658165,3870,3875,3880,3870,533
|
|
20230614,140800,1764593040,3875,3875,3875,3860,11
|
|
20230614,140700,1764550500,3870,3860,3875,3855,4556
|
|
20230614,140600,1746974145,3860,3880,3880,3860,2418
|
|
20230614,140500,1737598555,3860,3870,3880,3860,5878
|
|
20230614,140400,1714875480,3870,3870,3875,3870,4369
|
|
20230614,140300,1697966015,3870,3880,3880,3870,1253
|
|
20230614,140200,1693110605,3880,3875,3880,3875,1389
|
|
20230614,140100,1687727940,3875,3880,3890,3870,15077
|
|
20230614,140000,1629266545,3885,3890,3890,3885,367
|
|
20230614,135900,1627839750,3890,3890,3890,3885,2201
|
|
20230614,135800,1619283855,3890,3890,3890,3885,1755
|
|
20230614,135700,1612465245,3890,3890,3890,3885,928
|
|
20230614,135600,1608858810,3890,3890,3890,3890,178
|
|
20230614,135500,1608166390,3890,3890,3890,3890,0
|
|
20230614,135400,1608166390,3890,3885,3895,3885,536
|
|
20230614,135300,1606082460,3885,3890,3895,3885,1378
|
|
20230614,135200,1600724630,3885,3885,3890,3885,4592
|
|
20230614,135100,1582882190,3890,3895,3895,3885,1128
|
|
20230614,135000,1578491830,3895,3895,3895,3890,1863
|
|
20230614,134900,1571241105,3895,3895,3895,3895,0
|
|
20230614,134800,1571241105,3895,3900,3900,3890,5468
|
|
20230614,134700,1549948700,3900,3900,3905,3900,10148
|
|
20230614,134600,1510371350,3900,3900,3900,3900,3702
|
|
20230614,134500,1495933550,3900,3900,3910,3900,359
|
|
20230614,134400,1494533420,3900,3905,3905,3900,1870
|
|
20230614,134300,1487239420,3900,3900,3900,3900,621
|
|
20230614,134200,1484817520,3905,3905,3905,3900,5145
|
|
20230614,134100,1464726880,3910,3905,3910,3905,51
|
|
20230614,134000,1464527475,3910,3915,3915,3905,4100
|
|
20230614,133900,1448514680,3910,3910,3910,3905,4297
|
|
20230614,133800,1431714910,3910,3910,3910,3910,900
|
|
20230614,133700,1428195910,3910,3910,3910,3910,35
|
|
20230614,133600,1428059060,3910,3910,3910,3910,46
|
|
20230614,133500,1427879200,3910,3915,3915,3910,700
|
|
20230614,133400,1425141200,3910,3915,3915,3910,32
|
|
20230614,133300,1425015960,3910,3915,3915,3910,516
|
|
20230614,133200,1422998300,3910,3910,3910,3910,1565
|
|
20230614,133100,1416879150,3910,3910,3910,3910,200
|
|
20230614,133000,1416097150,3915,3915,3915,3915,500
|
|
20230614,132900,1414139650,3915,3915,3915,3915,30
|
|
20230614,132800,1414022200,3910,3910,3910,3910,104
|
|
20230614,132700,1413615560,3910,3915,3915,3910,333
|
|
20230614,132600,1412313380,3915,3910,3915,3910,102
|
|
20230614,132500,1411914350,3915,3915,3915,3915,180
|
|
20230614,132400,1411209650,3915,3910,3915,3910,771
|
|
20230614,132300,1408192590,3910,3915,3915,3910,2025
|
|
20230614,132200,1400269835,3915,3915,3915,3915,790
|
|
20230614,132100,1397176985,3915,3915,3915,3915,111
|
|
20230614,132000,1396742420,3915,3915,3915,3915,227
|
|
20230614,131900,1395853715,3915,3910,3920,3910,1402
|
|
20230614,131800,1390371880,3910,3910,3915,3910,561
|
|
20230614,131700,1388176570,3915,3910,3915,3910,2279
|
|
20230614,131600,1379264645,3910,3915,3915,3910,1606
|
|
20230614,131500,1372983640,3920,3920,3920,3920,0
|
|
20230614,131400,1372983640,3920,3920,3920,3920,52
|
|
20230614,131300,1372779800,3920,3915,3920,3915,898
|
|
20230614,131200,1369264125,3920,3920,3920,3920,51
|
|
20230614,131100,1369064205,3920,3920,3920,3920,8
|
|
20230614,131000,1369032845,3920,3920,3920,3915,426
|
|
20230614,130900,1367364005,3920,3920,3920,3920,0
|
|
20230614,130800,1367364005,3920,3920,3920,3920,0
|
|
20230614,130700,1367364005,3920,3920,3920,3915,1889
|
|
20230614,130600,1359968465,3920,3920,3920,3915,307
|
|
20230614,130500,1358765335,3925,3925,3930,3925,1635
|
|
20230614,130400,1352343370,3915,3920,3920,3915,381
|
|
20230614,130300,1350850755,3915,3915,3915,3915,0
|
|
20230614,130200,1350850755,3915,3920,3920,3915,1314
|
|
20230614,130100,1345703895,3920,3920,3920,3915,703
|
|
20230614,130000,1342951640,3920,3925,3925,3915,212
|
|
20230614,125900,1342120540,3920,3920,3920,3920,393
|
|
20230614,125800,1340579980,3920,3920,3920,3920,39
|
|
20230614,125700,1340427100,3920,3915,3920,3915,112
|
|
20230614,125600,1339988570,3920,3915,3920,3915,1756
|
|
20230614,125500,1333112550,3915,3915,3915,3915,1200
|
|
20230614,125400,1328414550,3915,3915,3915,3915,3675
|
|
20230614,125300,1314026925,3915,3915,3915,3915,1
|
|
20230614,125200,1314023010,3920,3920,3920,3920,211
|
|
20230614,125100,1313195890,3925,3920,3925,3920,169
|
|
20230614,125000,1312533115,3920,3920,3920,3920,2703
|
|
20230614,124900,1301937355,3920,3920,3920,3920,186
|
|
20230614,124800,1301208235,3920,3920,3920,3920,150
|
|
20230614,124700,1300620235,3915,3915,3920,3915,594
|
|
20230614,124600,1298294625,3915,3915,3915,3915,450
|
|
20230614,124500,1296532875,3915,3915,3920,3910,5925
|
|
20230614,124400,1273338460,3920,3920,3920,3915,1542
|
|
20230614,124300,1267298220,3920,3920,3925,3920,1786
|
|
20230614,124200,1260296535,3920,3925,3925,3920,2502
|
|
20230614,124100,1250487555,3925,3930,3930,3925,114
|
|
20230614,124000,1250040100,3925,3925,3925,3925,101
|
|
20230614,123900,1249643675,3925,3925,3925,3925,177
|
|
20230614,123800,1248948950,3925,3925,3925,3920,2820
|
|
20230614,123700,1237890455,3925,3920,3925,3920,254
|
|
20230614,123600,1236894255,3920,3925,3925,3920,305
|
|
20230614,123500,1235698650,3925,3925,3925,3925,0
|
|
20230614,123400,1235698650,3925,3925,3925,3925,27
|
|
20230614,123300,1235592675,3925,3925,3925,3925,5
|
|
20230614,123200,1235573050,3925,3920,3925,3920,1423
|
|
20230614,123100,1229994325,3925,3930,3930,3925,423
|
|
20230614,123000,1228333805,3930,3925,3935,3925,3286
|
|
20230614,122900,1215425040,3925,3925,3925,3925,809
|
|
20230614,122800,1212249715,3925,3925,3925,3925,1530
|
|
20230614,122700,1206244465,3925,3925,3930,3925,3881
|
|
20230614,122600,1191011530,3930,3930,3935,3930,212
|
|
20230614,122500,1190178365,3930,3930,3930,3930,240
|
|
20230614,122400,1189235165,3930,3930,3930,3930,439
|
|
20230614,122300,1187509895,3930,3930,3930,3930,8
|
|
20230614,122200,1187478455,3930,3930,3930,3925,206
|
|
20230614,122100,1186668900,3930,3930,3930,3930,84
|
|
20230614,122000,1186338780,3930,3930,3930,3930,150
|
|
20230614,121900,1185749280,3925,3925,3925,3925,70
|
|
20230614,121800,1185474530,3930,3930,3930,3930,2
|
|
20230614,121700,1185466670,3930,3930,3930,3930,101
|
|
20230614,121600,1185069740,3930,3930,3930,3930,45
|
|
20230614,121500,1184892890,3930,3930,3930,3930,0
|
|
20230614,121400,1184892890,3930,3925,3930,3925,225
|
|
20230614,121300,1184009715,3925,3930,3930,3925,3527
|
|
20230614,121200,1170166215,3930,3930,3930,3930,2
|
|
20230614,121100,1170158355,3925,3930,3930,3925,174
|
|
20230614,121000,1169475035,3930,3935,3935,3930,4371
|
|
20230614,120900,1152293740,3935,3935,3935,3935,269
|
|
20230614,120800,1151235225,3935,3935,3935,3935,0
|
|
20230614,120700,1151235225,3935,3935,3935,3935,60
|
|
20230614,120600,1150999125,3935,3935,3935,3935,1
|
|
20230614,120500,1150995190,3935,3935,3940,3935,121
|
|
20230614,120400,1150518555,3935,3935,3935,3935,646
|
|
20230614,120300,1147976545,3935,3935,3935,3935,1342
|
|
20230614,120200,1142695775,3935,3940,3940,3935,152
|
|
20230614,120100,1142097155,3935,3935,3935,3935,0
|
|
20230614,120000,1142097155,3935,3935,3935,3935,112
|
|
20230614,115900,1141656435,3940,3940,3940,3940,1
|
|
20230614,115800,1141652495,3935,3935,3935,3935,8
|
|
20230614,115700,1141621015,3935,3940,3940,3935,231
|
|
20230614,115600,1140712025,3935,3935,3935,3935,558
|
|
20230614,115500,1138516295,3935,3935,3935,3935,353
|
|
20230614,115400,1137127240,3935,3930,3935,3930,2180
|
|
20230614,115300,1128554650,3935,3935,3935,3935,525
|
|
20230614,115200,1126488775,3935,3935,3935,3935,370
|
|
20230614,115100,1125032825,3935,3930,3935,3930,26
|
|
20230614,115000,1124930635,3930,3935,3935,3930,26
|
|
20230614,114900,1124828330,3935,3935,3935,3935,0
|
|
20230614,114800,1124828330,3935,3930,3935,3930,217
|
|
20230614,114700,1123975470,3930,3930,3935,3930,296
|
|
20230614,114600,1122811655,3930,3930,3930,3930,1470
|
|
20230614,114500,1117034555,3935,3935,3940,3935,3066
|
|
20230614,114400,1104969795,3940,3940,3940,3940,0
|
|
20230614,114300,1104969795,3940,3940,3940,3940,2
|
|
20230614,114200,1104961915,3940,3935,3940,3935,218
|
|
20230614,114100,1104103995,3940,3940,3940,3940,10
|
|
20230614,114000,1104064595,3940,3940,3940,3940,15
|
|
20230614,113900,1104005495,3945,3945,3945,3945,3140
|
|
20230614,113800,1091618195,3935,3935,3935,3935,936
|
|
20230614,113700,1087935035,3940,3935,3940,3935,355
|
|
20230614,113600,1086538100,3940,3940,3940,3940,583
|
|
20230614,113500,1084241080,3940,3940,3940,3940,0
|
|
20230614,113400,1084241080,3940,3940,3940,3940,1
|
|
20230614,113300,1084237140,3940,3940,3940,3940,1
|
|
20230614,113200,1084233200,3950,3940,3950,3940,1238
|
|
20230614,113100,1079355430,3945,3945,3945,3945,61
|
|
20230614,113000,1079114785,3945,3945,3945,3945,500
|
|
20230614,112900,1077142285,3940,3940,3940,3940,0
|
|
20230614,112800,1077142285,3940,3940,3940,3940,0
|
|
20230614,112700,1077142285,3940,3940,3940,3940,40
|
|
20230614,112600,1076984685,3945,3945,3945,3945,50
|
|
20230614,112500,1076787435,3940,3940,3940,3940,0
|
|
20230614,112400,1076787435,3940,3940,3940,3940,705
|
|
20230614,112300,1074009735,3940,3945,3945,3940,1194
|
|
20230614,112200,1069304945,3945,3945,3945,3945,25
|
|
20230614,112100,1069206320,3950,3950,3950,3950,6
|
|
20230614,112000,1069182620,3945,3945,3945,3945,0
|
|
20230614,111900,1069182620,3945,3940,3945,3940,1011
|
|
20230614,111800,1065194280,3940,3935,3940,3935,2729
|
|
20230614,111700,1054442025,3935,3935,3935,3935,18
|
|
20230614,111600,1054371195,3935,3935,3935,3935,83
|
|
20230614,111500,1054044590,3940,3940,3940,3940,0
|
|
20230614,111400,1054044590,3940,3930,3940,3930,1000
|
|
20230614,111300,1050112590,3930,3930,3930,3930,0
|
|
20230614,111200,1050112590,3930,3930,3930,3930,620
|
|
20230614,111100,1047675990,3930,3935,3935,3930,1214
|
|
20230614,111000,1042899400,3935,3935,3935,3930,1612
|
|
20230614,110900,1036556225,3930,3930,3930,3930,0
|
|
20230614,110800,1036556225,3930,3930,3930,3930,0
|
|
20230614,110700,1036556225,3930,3940,3940,3925,126
|
|
20230614,110600,1036061590,3930,3935,3935,3930,581
|
|
20230614,110500,1033778210,3935,3930,3935,3925,667
|
|
20230614,110400,1031156900,3925,3925,3925,3920,1116
|
|
20230614,110300,1026779330,3925,3925,3925,3925,1005
|
|
20230614,110200,1022834705,3925,3925,3925,3920,85
|
|
20230614,110100,1022501230,3920,3925,3925,3920,1344
|
|
20230614,110000,1017232650,3925,3925,3925,3925,21
|
|
20230614,105900,1017150225,3930,3920,3930,3915,5001
|
|
20230614,105800,997555850,3920,3930,3935,3920,5211
|
|
20230614,105700,977113845,3925,3930,3930,3925,4082
|
|
20230614,105600,961074315,3930,3930,3930,3930,226
|
|
20230614,105500,960186135,3935,3925,3935,3925,940
|
|
20230614,105400,956488910,3930,3930,3930,3930,0
|
|
20230614,105300,956488910,3930,3930,3930,3925,81
|
|
20230614,105200,956170605,3935,3935,3935,3925,2658
|
|
20230614,105100,945737635,3930,3930,3930,3925,675
|
|
20230614,105000,943085390,3935,3935,3935,3935,158
|
|
20230614,104900,942463660,3935,3930,3935,3925,256
|
|
20230614,104800,941457600,3930,3930,3930,3925,39
|
|
20230614,104700,941304370,3930,3930,3930,3930,5
|
|
20230614,104600,941284720,3930,3930,3930,3930,1136
|
|
20230614,104500,936820240,3940,3940,3940,3930,36
|
|
20230614,104400,936678650,3930,3930,3930,3930,1
|
|
20230614,104300,936674720,3940,3940,3940,3940,0
|
|
20230614,104200,936674720,3940,3935,3940,3935,1012
|
|
20230614,104100,932692445,3935,3935,3935,3930,68
|
|
20230614,104000,932424905,3935,3930,3935,3925,3935
|
|
20230614,103900,916968345,3925,3935,3935,3925,52
|
|
20230614,103800,916764155,3925,3930,3930,3925,523
|
|
20230614,103700,914708770,3930,3930,3930,3930,309
|
|
20230614,103600,913494400,3930,3935,3935,3930,491
|
|
20230614,103500,911564270,3930,3935,3940,3915,21659
|
|
20230614,103400,826566725,3940,3935,3940,3935,623
|
|
20230614,103300,824115210,3935,3935,3935,3935,1851
|
|
20230614,103200,816831525,3935,3940,3940,3935,384
|
|
20230614,103100,815320415,3940,3935,3940,3935,178
|
|
20230614,103000,814619630,3940,3940,3940,3940,200
|
|
20230614,102900,813831630,3940,3940,3940,3930,252
|
|
20230614,102800,812841250,3935,3935,3935,3930,470
|
|
20230614,102700,810991840,3935,3930,3935,3930,2608
|
|
20230614,102600,800740860,3935,3935,3935,3935,718
|
|
20230614,102500,797915530,3935,3935,3940,3935,1491
|
|
20230614,102400,792048345,3940,3940,3940,3935,700
|
|
20230614,102300,789292345,3935,3940,3950,3935,4461
|
|
20230614,102200,771712180,3940,3940,3940,3940,6
|
|
20230614,102100,771688540,3940,3940,3940,3935,123
|
|
20230614,102000,771204250,3935,3935,3935,3935,1724
|
|
20230614,101900,764420310,3935,3935,3935,3935,140
|
|
20230614,101800,763869410,3935,3940,3940,3930,6328
|
|
20230614,101700,738977270,3935,3935,3935,3935,318
|
|
20230614,101600,737725940,3935,3945,3945,3935,1635
|
|
20230614,101500,731288380,3940,3950,3950,3940,5754
|
|
20230614,101400,708603420,3950,3950,3950,3945,2699
|
|
20230614,101300,697947370,3950,3950,3950,3950,2
|
|
20230614,101200,697939470,3950,3950,3950,3950,20
|
|
20230614,101100,697860470,3950,3950,3950,3950,410
|
|
20230614,101000,696240970,3950,3950,3950,3950,111
|
|
20230614,100900,695802520,3945,3945,3950,3945,541
|
|
20230614,100800,693667010,3945,3945,3945,3945,603
|
|
20230614,100700,691288175,3940,3940,3940,3940,1568
|
|
20230614,100600,685110255,3940,3950,3950,3940,405
|
|
20230614,100500,683513220,3950,3945,3950,3940,2180
|
|
20230614,100400,674919030,3945,3940,3945,3940,50
|
|
20230614,100300,674722010,3940,3945,3945,3935,3671
|
|
20230614,100200,660259205,3950,3950,3950,3940,19
|
|
20230614,100100,660184215,3940,3940,3940,3940,380
|
|
20230614,100000,658687015,3955,3950,3955,3940,3001
|
|
20230614,095900,646850610,3950,3950,3955,3950,1331
|
|
20230614,095800,641593150,3950,3950,3955,3950,569
|
|
20230614,095700,639345575,3955,3950,3955,3950,395
|
|
20230614,095600,637785255,3950,3950,3955,3950,2698
|
|
20230614,095500,627128100,3955,3950,3955,3950,206
|
|
20230614,095400,626313870,3950,3960,3960,3950,12943
|
|
20230614,095300,575179610,3955,3960,3965,3955,1075
|
|
20230614,095200,570922110,3965,3965,3965,3965,12
|
|
20230614,095100,570874530,3965,3960,3965,3960,52
|
|
20230614,095000,570668455,3955,3955,3955,3955,8
|
|
20230614,094900,570636815,3955,3950,3955,3950,2902
|
|
20230614,094800,559162420,3955,3955,3955,3950,3431
|
|
20230614,094700,545601375,3955,3955,3955,3950,1563
|
|
20230614,094600,539425865,3950,3965,3965,3950,8902
|
|
20230614,094500,504239700,3965,3970,3970,3960,8308
|
|
20230614,094400,471316650,3970,3965,3970,3965,75
|
|
20230614,094300,471019175,3970,3970,3970,3970,910
|
|
20230614,094200,467406475,3970,3970,3970,3970,428
|
|
20230614,094100,465707315,3970,3965,3970,3965,625
|
|
20230614,094000,463226565,3965,3975,3975,3965,1332
|
|
20230614,093900,457942490,3975,3970,3975,3965,2767
|
|
20230614,093800,446955855,3970,3985,3985,3970,8534
|
|
20230614,093700,413071400,3970,3980,3980,3970,10883
|
|
20230614,093600,369797075,3980,3995,3995,3980,2210
|
|
20230614,093500,360998605,3995,3990,3995,3985,603
|
|
20230614,093400,358593080,3990,3990,3990,3985,4432
|
|
20230614,093300,340926505,3985,3985,3995,3985,1534
|
|
20230614,093200,334813485,3990,4000,4000,3990,1679
|
|
20230614,093100,328111855,4000,4000,4000,4000,183
|
|
20230614,093000,327379855,3985,3985,3985,3985,2426
|
|
20230614,092900,317712245,3985,3990,3990,3980,17551
|
|
20230614,092800,247813225,3985,3995,3995,3985,8226
|
|
20230614,092700,215005660,3995,3990,3995,3990,2543
|
|
20230614,092600,204856990,3990,4005,4005,3990,20221
|
|
20230614,092500,124034685,4010,4005,4010,4005,65
|
|
20230614,092400,123774260,4010,4010,4010,4010,287
|
|
20230614,092300,122623390,4010,4010,4015,4010,344
|
|
20230614,092200,121243830,4005,4005,4010,4005,1732
|
|
20230614,092100,114307110,4010,4010,4010,4010,1
|
|
20230614,092000,114303100,4005,4005,4005,4005,870
|
|
20230614,091900,110818750,4005,4010,4010,4005,1931
|
|
20230614,091800,103084440,4010,4010,4010,4010,135
|
|
20230614,091700,102543090,4010,4005,4010,4005,726
|
|
20230614,091600,99634420,4005,4005,4005,4005,3
|
|
20230614,091500,99622405,4005,4010,4010,4005,215
|
|
20230614,091400,98761305,4015,4005,4015,4005,3378
|
|
20230614,091300,85232395,4005,4015,4015,4005,1186
|
|
20230614,091200,80482415,4005,4005,4005,4005,224
|
|
20230614,091100,79585295,4015,4015,4015,4015,501
|
|
20230614,091000,77573780,4005,4005,4010,4005,426
|
|
20230614,090900,75867645,4015,4005,4015,4005,32
|
|
20230614,090800,75739405,4015,4015,4020,4010,6889
|
|
20230614,090700,48109465,4020,4025,4025,4015,1378
|
|
20230614,090600,42576620,4015,4015,4025,4015,2004
|
|
20230614,090500,34529960,4015,4025,4025,4015,3607
|
|
20230614,090400,20016785,4030,4030,4030,4020,524
|
|
20230614,090300,17910235,4030,4025,4030,4020,163
|
|
20230614,090200,17254200,4030,4030,4030,4030,1378
|
|
20230614,090100,11700860,4030,4030,4030,4025,784
|
|
20230614,090000,8542640,4020,4030,4030,4020,2111
|