772 lines
37 KiB
CSV
772 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,214900,622749935,4265,4265,4265,4265,4564
|
|
20230614,214800,622749935,4265,4265,4265,4265,0
|
|
20230614,214700,622749935,4265,4265,4265,4265,0
|
|
20230614,214600,622749935,4265,4265,4265,4265,0
|
|
20230614,214500,622749935,4265,4265,4265,4265,0
|
|
20230614,214400,622749935,4265,4265,4265,4265,0
|
|
20230614,214300,622749935,4265,4265,4265,4265,0
|
|
20230614,214200,622749935,4265,4265,4265,4265,0
|
|
20230614,214100,622749935,4265,4265,4265,4265,0
|
|
20230614,214000,622749935,4265,4265,4265,4265,0
|
|
20230614,213900,622749935,4265,4265,4265,4265,0
|
|
20230614,213800,622749935,4265,4265,4265,4265,0
|
|
20230614,213700,622749935,4265,4265,4265,4265,0
|
|
20230614,213600,622749935,4265,4265,4265,4265,0
|
|
20230614,213500,622749935,4265,4265,4265,4265,0
|
|
20230614,213400,622749935,4265,4265,4265,4265,0
|
|
20230614,213300,622749935,4265,4265,4265,4265,0
|
|
20230614,213200,622749935,4265,4265,4265,4265,0
|
|
20230614,213100,622749935,4265,4265,4265,4265,0
|
|
20230614,213000,622749935,4265,4265,4265,4265,0
|
|
20230614,212900,622749935,4265,4265,4265,4265,0
|
|
20230614,212800,622749935,4265,4265,4265,4265,0
|
|
20230614,212700,622749935,4265,4265,4265,4265,0
|
|
20230614,212600,622749935,4265,4265,4265,4265,0
|
|
20230614,212500,622749935,4265,4265,4265,4265,0
|
|
20230614,212400,622749935,4265,4265,4265,4265,0
|
|
20230614,212300,622749935,4265,4265,4265,4265,0
|
|
20230614,212200,622749935,4265,4265,4265,4265,0
|
|
20230614,212100,622749935,4265,4265,4265,4265,0
|
|
20230614,212000,622749935,4265,4265,4265,4265,0
|
|
20230614,211900,622749935,4265,4265,4265,4265,4564
|
|
20230614,211800,622749935,4265,4265,4265,4265,0
|
|
20230614,211700,622749935,4265,4265,4265,4265,0
|
|
20230614,211600,622749935,4265,4265,4265,4265,0
|
|
20230614,211500,622749935,4265,4265,4265,4265,0
|
|
20230614,211400,622749935,4265,4265,4265,4265,0
|
|
20230614,211300,622749935,4265,4265,4265,4265,0
|
|
20230614,211200,622749935,4265,4265,4265,4265,0
|
|
20230614,211100,622749935,4265,4265,4265,4265,0
|
|
20230614,211000,622749935,4265,4265,4265,4265,0
|
|
20230614,210900,622749935,4265,4265,4265,4265,0
|
|
20230614,210800,622749935,4265,4265,4265,4265,0
|
|
20230614,210700,622749935,4265,4265,4265,4265,0
|
|
20230614,210600,622749935,4265,4265,4265,4265,0
|
|
20230614,210500,622749935,4265,4265,4265,4265,0
|
|
20230614,210400,622749935,4265,4265,4265,4265,0
|
|
20230614,210300,622749935,4265,4265,4265,4265,0
|
|
20230614,210200,622749935,4265,4265,4265,4265,0
|
|
20230614,210100,622749935,4265,4265,4265,4265,0
|
|
20230614,210000,622749935,4265,4265,4265,4265,0
|
|
20230614,205900,622749935,4265,4265,4265,4265,0
|
|
20230614,205800,622749935,4265,4265,4265,4265,0
|
|
20230614,205700,622749935,4265,4265,4265,4265,0
|
|
20230614,205600,622749935,4265,4265,4265,4265,0
|
|
20230614,205500,622749935,4265,4265,4265,4265,0
|
|
20230614,205400,622749935,4265,4265,4265,4265,0
|
|
20230614,205300,622749935,4265,4265,4265,4265,0
|
|
20230614,205200,622749935,4265,4265,4265,4265,0
|
|
20230614,205100,622749935,4265,4265,4265,4265,0
|
|
20230614,205000,622749935,4265,4265,4265,4265,0
|
|
20230614,204900,622749935,4265,4265,4265,4265,4564
|
|
20230614,204800,622749935,4265,4265,4265,4265,0
|
|
20230614,204700,622749935,4265,4265,4265,4265,0
|
|
20230614,204600,622749935,4265,4265,4265,4265,0
|
|
20230614,204500,622749935,4265,4265,4265,4265,0
|
|
20230614,204400,622749935,4265,4265,4265,4265,0
|
|
20230614,204300,622749935,4265,4265,4265,4265,0
|
|
20230614,204200,622749935,4265,4265,4265,4265,0
|
|
20230614,204100,622749935,4265,4265,4265,4265,0
|
|
20230614,204000,622749935,4265,4265,4265,4265,0
|
|
20230614,203900,622749935,4265,4265,4265,4265,0
|
|
20230614,203800,622749935,4265,4265,4265,4265,0
|
|
20230614,203700,622749935,4265,4265,4265,4265,0
|
|
20230614,203600,622749935,4265,4265,4265,4265,0
|
|
20230614,203500,622749935,4265,4265,4265,4265,0
|
|
20230614,203400,622749935,4265,4265,4265,4265,0
|
|
20230614,203300,622749935,4265,4265,4265,4265,0
|
|
20230614,203200,622749935,4265,4265,4265,4265,0
|
|
20230614,203100,622749935,4265,4265,4265,4265,0
|
|
20230614,203000,622749935,4265,4265,4265,4265,0
|
|
20230614,202900,622749935,4265,4265,4265,4265,0
|
|
20230614,202800,622749935,4265,4265,4265,4265,0
|
|
20230614,202700,622749935,4265,4265,4265,4265,0
|
|
20230614,202600,622749935,4265,4265,4265,4265,0
|
|
20230614,202500,622749935,4265,4265,4265,4265,0
|
|
20230614,202400,622749935,4265,4265,4265,4265,0
|
|
20230614,202300,622749935,4265,4265,4265,4265,0
|
|
20230614,202200,622749935,4265,4265,4265,4265,0
|
|
20230614,202100,622749935,4265,4265,4265,4265,0
|
|
20230614,202000,622749935,4265,4265,4265,4265,0
|
|
20230614,201900,622749935,4265,4265,4265,4265,4564
|
|
20230614,201800,622749935,4265,4265,4265,4265,0
|
|
20230614,201700,622749935,4265,4265,4265,4265,0
|
|
20230614,201600,622749935,4265,4265,4265,4265,0
|
|
20230614,201500,622749935,4265,4265,4265,4265,0
|
|
20230614,201400,622749935,4265,4265,4265,4265,0
|
|
20230614,201300,622749935,4265,4265,4265,4265,0
|
|
20230614,201200,622749935,4265,4265,4265,4265,0
|
|
20230614,201100,622749935,4265,4265,4265,4265,0
|
|
20230614,201000,622749935,4265,4265,4265,4265,0
|
|
20230614,200900,622749935,4265,4265,4265,4265,0
|
|
20230614,200800,622749935,4265,4265,4265,4265,0
|
|
20230614,200700,622749935,4265,4265,4265,4265,0
|
|
20230614,200600,622749935,4265,4265,4265,4265,0
|
|
20230614,200500,622749935,4265,4265,4265,4265,0
|
|
20230614,200400,622749935,4265,4265,4265,4265,0
|
|
20230614,200300,622749935,4265,4265,4265,4265,0
|
|
20230614,200200,622749935,4265,4265,4265,4265,0
|
|
20230614,200100,622749935,4265,4265,4265,4265,0
|
|
20230614,200000,622749935,4265,4265,4265,4265,0
|
|
20230614,195900,622749935,4265,4265,4265,4265,0
|
|
20230614,195800,622749935,4265,4265,4265,4265,0
|
|
20230614,195700,622749935,4265,4265,4265,4265,0
|
|
20230614,195600,622749935,4265,4265,4265,4265,0
|
|
20230614,195500,622749935,4265,4265,4265,4265,0
|
|
20230614,195400,622749935,4265,4265,4265,4265,0
|
|
20230614,195300,622749935,4265,4265,4265,4265,0
|
|
20230614,195200,622749935,4265,4265,4265,4265,0
|
|
20230614,195100,622749935,4265,4265,4265,4265,0
|
|
20230614,195000,622749935,4265,4265,4265,4265,0
|
|
20230614,194900,622749935,4265,4265,4265,4265,4564
|
|
20230614,194800,622749935,4265,4265,4265,4265,0
|
|
20230614,194700,622749935,4265,4265,4265,4265,0
|
|
20230614,194600,622749935,4265,4265,4265,4265,0
|
|
20230614,194500,622749935,4265,4265,4265,4265,0
|
|
20230614,194400,622749935,4265,4265,4265,4265,0
|
|
20230614,194300,622749935,4265,4265,4265,4265,0
|
|
20230614,194200,622749935,4265,4265,4265,4265,0
|
|
20230614,194100,622749935,4265,4265,4265,4265,0
|
|
20230614,194000,622749935,4265,4265,4265,4265,0
|
|
20230614,193900,622749935,4265,4265,4265,4265,0
|
|
20230614,193800,622749935,4265,4265,4265,4265,0
|
|
20230614,193700,622749935,4265,4265,4265,4265,0
|
|
20230614,193600,622749935,4265,4265,4265,4265,0
|
|
20230614,193500,622749935,4265,4265,4265,4265,0
|
|
20230614,193400,622749935,4265,4265,4265,4265,0
|
|
20230614,193300,622749935,4265,4265,4265,4265,0
|
|
20230614,193200,622749935,4265,4265,4265,4265,0
|
|
20230614,193100,622749935,4265,4265,4265,4265,0
|
|
20230614,193000,622749935,4265,4265,4265,4265,0
|
|
20230614,192900,622749935,4265,4265,4265,4265,0
|
|
20230614,192800,622749935,4265,4265,4265,4265,0
|
|
20230614,192700,622749935,4265,4265,4265,4265,0
|
|
20230614,192600,622749935,4265,4265,4265,4265,0
|
|
20230614,192500,622749935,4265,4265,4265,4265,0
|
|
20230614,192400,622749935,4265,4265,4265,4265,0
|
|
20230614,192300,622749935,4265,4265,4265,4265,0
|
|
20230614,192200,622749935,4265,4265,4265,4265,0
|
|
20230614,192100,622749935,4265,4265,4265,4265,0
|
|
20230614,192000,622749935,4265,4265,4265,4265,0
|
|
20230614,191900,622749935,4265,4265,4265,4265,4564
|
|
20230614,191800,622749935,4265,4265,4265,4265,0
|
|
20230614,191700,622749935,4265,4265,4265,4265,0
|
|
20230614,191600,622749935,4265,4265,4265,4265,0
|
|
20230614,191500,622749935,4265,4265,4265,4265,0
|
|
20230614,191400,622749935,4265,4265,4265,4265,0
|
|
20230614,191300,622749935,4265,4265,4265,4265,0
|
|
20230614,191200,622749935,4265,4265,4265,4265,0
|
|
20230614,191100,622749935,4265,4265,4265,4265,0
|
|
20230614,191000,622749935,4265,4265,4265,4265,0
|
|
20230614,190900,622749935,4265,4265,4265,4265,0
|
|
20230614,190800,622749935,4265,4265,4265,4265,0
|
|
20230614,190700,622749935,4265,4265,4265,4265,0
|
|
20230614,190600,622749935,4265,4265,4265,4265,0
|
|
20230614,190500,622749935,4265,4265,4265,4265,0
|
|
20230614,190400,622749935,4265,4265,4265,4265,0
|
|
20230614,190300,622749935,4265,4265,4265,4265,0
|
|
20230614,190200,622749935,4265,4265,4265,4265,0
|
|
20230614,190100,622749935,4265,4265,4265,4265,0
|
|
20230614,190000,622749935,4265,4265,4265,4265,0
|
|
20230614,185900,622749935,4265,4265,4265,4265,0
|
|
20230614,185800,622749935,4265,4265,4265,4265,0
|
|
20230614,185700,622749935,4265,4265,4265,4265,0
|
|
20230614,185600,622749935,4265,4265,4265,4265,0
|
|
20230614,185500,622749935,4265,4265,4265,4265,0
|
|
20230614,185400,622749935,4265,4265,4265,4265,0
|
|
20230614,185300,622749935,4265,4265,4265,4265,0
|
|
20230614,185200,622749935,4265,4265,4265,4265,0
|
|
20230614,185100,622749935,4265,4265,4265,4265,0
|
|
20230614,185000,622749935,4265,4265,4265,4265,0
|
|
20230614,184900,622749935,4265,4265,4265,4265,4564
|
|
20230614,184800,622749935,4265,4265,4265,4265,0
|
|
20230614,184700,622749935,4265,4265,4265,4265,0
|
|
20230614,184600,622749935,4265,4265,4265,4265,0
|
|
20230614,184500,622749935,4265,4265,4265,4265,0
|
|
20230614,184400,622749935,4265,4265,4265,4265,0
|
|
20230614,184300,622749935,4265,4265,4265,4265,0
|
|
20230614,184200,622749935,4265,4265,4265,4265,0
|
|
20230614,184100,622749935,4265,4265,4265,4265,0
|
|
20230614,184000,622749935,4265,4265,4265,4265,0
|
|
20230614,183900,622749935,4265,4265,4265,4265,0
|
|
20230614,183800,622749935,4265,4265,4265,4265,0
|
|
20230614,183700,622749935,4265,4265,4265,4265,0
|
|
20230614,183600,622749935,4265,4265,4265,4265,0
|
|
20230614,183500,622749935,4265,4265,4265,4265,0
|
|
20230614,183400,622749935,4265,4265,4265,4265,0
|
|
20230614,183300,622749935,4265,4265,4265,4265,0
|
|
20230614,183200,622749935,4265,4265,4265,4265,0
|
|
20230614,183100,622749935,4265,4265,4265,4265,0
|
|
20230614,183000,622749935,4265,4265,4265,4265,0
|
|
20230614,182900,622749935,4265,4265,4265,4265,0
|
|
20230614,182800,622749935,4265,4265,4265,4265,0
|
|
20230614,182700,622749935,4265,4265,4265,4265,0
|
|
20230614,182600,622749935,4265,4265,4265,4265,0
|
|
20230614,182500,622749935,4265,4265,4265,4265,0
|
|
20230614,182400,622749935,4265,4265,4265,4265,0
|
|
20230614,182300,622749935,4265,4265,4265,4265,0
|
|
20230614,182200,622749935,4265,4265,4265,4265,0
|
|
20230614,182100,622749935,4265,4265,4265,4265,0
|
|
20230614,182000,622749935,4265,4265,4265,4265,0
|
|
20230614,181900,622749935,4265,4265,4265,4265,4564
|
|
20230614,181800,622749935,4265,4265,4265,4265,0
|
|
20230614,181700,622749935,4265,4265,4265,4265,0
|
|
20230614,181600,622749935,4265,4265,4265,4265,0
|
|
20230614,181500,622749935,4265,4265,4265,4265,0
|
|
20230614,181400,622749935,4265,4265,4265,4265,0
|
|
20230614,181300,622749935,4265,4265,4265,4265,0
|
|
20230614,181200,622749935,4265,4265,4265,4265,0
|
|
20230614,181100,622749935,4265,4265,4265,4265,0
|
|
20230614,181000,622749935,4265,4265,4265,4265,0
|
|
20230614,180900,622749935,4265,4265,4265,4265,0
|
|
20230614,180800,622749935,4265,4265,4265,4265,0
|
|
20230614,180700,622749935,4265,4265,4265,4265,0
|
|
20230614,180600,622749935,4265,4265,4265,4265,0
|
|
20230614,180500,622749935,4265,4265,4265,4265,0
|
|
20230614,180400,622749935,4265,4265,4265,4265,0
|
|
20230614,180300,622749935,4265,4265,4265,4265,0
|
|
20230614,180200,622749935,4265,4265,4265,4265,0
|
|
20230614,180100,622749935,4265,4265,4265,4265,0
|
|
20230614,180000,622749935,4265,4265,4265,4265,0
|
|
20230614,175900,622749935,4265,4265,4265,4265,0
|
|
20230614,175800,622749935,4265,4265,4265,4265,0
|
|
20230614,175700,622749935,4265,4265,4265,4265,0
|
|
20230614,175600,622749935,4265,4265,4265,4265,0
|
|
20230614,175500,622749935,4265,4265,4265,4265,0
|
|
20230614,175400,622749935,4265,4265,4265,4265,0
|
|
20230614,175300,622749935,4265,4265,4265,4265,0
|
|
20230614,175200,622749935,4265,4265,4265,4265,0
|
|
20230614,175100,622749935,4265,4265,4265,4265,0
|
|
20230614,175000,622749935,4265,4265,4265,4265,0
|
|
20230614,174900,622749935,4265,4265,4265,4265,4564
|
|
20230614,174800,622749935,4265,4265,4265,4265,0
|
|
20230614,174700,622749935,4265,4265,4265,4265,0
|
|
20230614,174600,622749935,4265,4265,4265,4265,0
|
|
20230614,174500,622749935,4265,4265,4265,4265,0
|
|
20230614,174400,622749935,4265,4265,4265,4265,0
|
|
20230614,174300,622749935,4265,4265,4265,4265,0
|
|
20230614,174200,622749935,4265,4265,4265,4265,0
|
|
20230614,174100,622749935,4265,4265,4265,4265,0
|
|
20230614,174000,622749935,4265,4265,4265,4265,0
|
|
20230614,173900,622749935,4265,4265,4265,4265,0
|
|
20230614,173800,622749935,4265,4265,4265,4265,0
|
|
20230614,173700,622749935,4265,4265,4265,4265,0
|
|
20230614,173600,622749935,4265,4265,4265,4265,0
|
|
20230614,173500,622749935,4265,4265,4265,4265,0
|
|
20230614,173400,622749935,4265,4265,4265,4265,0
|
|
20230614,173300,622749935,4265,4265,4265,4265,0
|
|
20230614,173200,622749935,4265,4265,4265,4265,0
|
|
20230614,173100,622749935,4265,4265,4265,4265,0
|
|
20230614,173000,622749935,4265,4265,4265,4265,0
|
|
20230614,172900,622749935,4265,4265,4265,4265,0
|
|
20230614,172800,622749935,4265,4265,4265,4265,0
|
|
20230614,172700,622749935,4265,4265,4265,4265,0
|
|
20230614,172600,622749935,4265,4265,4265,4265,0
|
|
20230614,172500,622749935,4265,4265,4265,4265,0
|
|
20230614,172400,622749935,4265,4265,4265,4265,0
|
|
20230614,172300,622749935,4265,4265,4265,4265,0
|
|
20230614,172200,622749935,4265,4265,4265,4265,0
|
|
20230614,172100,622749935,4265,4265,4265,4265,0
|
|
20230614,172000,622749935,4265,4265,4265,4265,0
|
|
20230614,171900,622749935,4265,4265,4265,4265,4564
|
|
20230614,171800,622749935,4265,4265,4265,4265,0
|
|
20230614,171700,622749935,4265,4265,4265,4265,0
|
|
20230614,171600,622749935,4265,4265,4265,4265,0
|
|
20230614,171500,622749935,4265,4265,4265,4265,0
|
|
20230614,171400,622749935,4265,4265,4265,4265,0
|
|
20230614,171300,622749935,4265,4265,4265,4265,0
|
|
20230614,171200,622749935,4265,4265,4265,4265,0
|
|
20230614,171100,622749935,4265,4265,4265,4265,0
|
|
20230614,171000,622749935,4265,4265,4265,4265,0
|
|
20230614,170900,622749935,4265,4265,4265,4265,0
|
|
20230614,170800,622749935,4265,4265,4265,4265,0
|
|
20230614,170700,622749935,4265,4265,4265,4265,0
|
|
20230614,170600,622749935,4265,4265,4265,4265,0
|
|
20230614,170500,622749935,4265,4265,4265,4265,0
|
|
20230614,170400,622749935,4265,4265,4265,4265,0
|
|
20230614,170300,622749935,4265,4265,4265,4265,0
|
|
20230614,170200,622749935,4265,4265,4265,4265,0
|
|
20230614,170100,622749935,4265,4265,4265,4265,0
|
|
20230614,170000,622749935,4265,4265,4265,4265,0
|
|
20230614,165900,622749935,4265,4265,4265,4265,0
|
|
20230614,165800,622749935,4265,4265,4265,4265,0
|
|
20230614,165700,622749935,4265,4265,4265,4265,0
|
|
20230614,165600,622749935,4265,4265,4265,4265,0
|
|
20230614,165500,622749935,4265,4265,4265,4265,0
|
|
20230614,165400,622749935,4265,4265,4265,4265,0
|
|
20230614,165300,622749935,4265,4265,4265,4265,0
|
|
20230614,165200,622749935,4265,4265,4265,4265,0
|
|
20230614,165100,622749935,4265,4265,4265,4265,0
|
|
20230614,165000,622749935,4265,4265,4265,4265,0
|
|
20230614,164900,622749935,4265,4265,4265,4265,4564
|
|
20230614,164800,622749935,4265,4265,4265,4265,0
|
|
20230614,164700,622749935,4265,4265,4265,4265,0
|
|
20230614,164600,622749935,4265,4265,4265,4265,0
|
|
20230614,164500,622749935,4265,4265,4265,4265,0
|
|
20230614,164400,622749935,4265,4265,4265,4265,0
|
|
20230614,164300,622749935,4265,4265,4265,4265,0
|
|
20230614,164200,622749935,4265,4265,4265,4265,0
|
|
20230614,164100,622749935,4265,4265,4265,4265,0
|
|
20230614,164000,622749935,4265,4265,4265,4265,0
|
|
20230614,163900,622749935,4265,4265,4265,4265,0
|
|
20230614,163800,622749935,4265,4265,4265,4265,0
|
|
20230614,163700,622749935,4265,4265,4265,4265,0
|
|
20230614,163600,622749935,4265,4265,4265,4265,0
|
|
20230614,163500,622749935,4265,4265,4265,4265,0
|
|
20230614,163400,622749935,4265,4265,4265,4265,0
|
|
20230614,163300,622749935,4265,4265,4265,4265,0
|
|
20230614,163200,622749935,4265,4265,4265,4265,0
|
|
20230614,163100,622749935,4265,4265,4265,4265,0
|
|
20230614,163000,622749935,4265,4265,4265,4265,0
|
|
20230614,162900,622749935,4265,4265,4265,4265,0
|
|
20230614,162800,622749935,4265,4265,4265,4265,0
|
|
20230614,162700,622749935,4265,4265,4265,4265,0
|
|
20230614,162600,622749935,4265,4265,4265,4265,0
|
|
20230614,162500,622749935,4265,4265,4265,4265,0
|
|
20230614,162400,622749935,4265,4265,4265,4265,0
|
|
20230614,162300,622749935,4265,4265,4265,4265,0
|
|
20230614,162200,622749935,4265,4265,4265,4265,0
|
|
20230614,162100,622749935,4265,4265,4265,4265,0
|
|
20230614,162000,622749935,4265,4265,4265,4265,0
|
|
20230614,161900,622749935,4265,4265,4265,4265,4564
|
|
20230614,161800,622749935,4265,4265,4265,4265,0
|
|
20230614,161700,622749935,4265,4265,4265,4265,0
|
|
20230614,161600,622749935,4265,4265,4265,4265,0
|
|
20230614,161500,622749935,4265,4265,4265,4265,0
|
|
20230614,161400,622749935,4265,4265,4265,4265,0
|
|
20230614,161300,622749935,4265,4265,4265,4265,0
|
|
20230614,161200,622749935,4265,4265,4265,4265,0
|
|
20230614,161100,622749935,4265,4265,4265,4265,0
|
|
20230614,161000,622749935,4265,4265,4265,4265,0
|
|
20230614,160900,622749935,4265,4265,4265,4265,0
|
|
20230614,160800,622749935,4265,4265,4265,4265,0
|
|
20230614,160700,622749935,4265,4265,4265,4265,0
|
|
20230614,160600,622749935,4265,4265,4265,4265,0
|
|
20230614,160500,622749935,4265,4265,4265,4265,0
|
|
20230614,160400,622749935,4265,4265,4265,4265,0
|
|
20230614,160300,622749935,4265,4265,4265,4265,0
|
|
20230614,160200,622749935,4265,4265,4265,4265,0
|
|
20230614,160100,622749935,4265,4265,4265,4265,0
|
|
20230614,160000,622749935,4265,4265,4265,4265,0
|
|
20230614,155900,622749935,4265,4265,4265,4265,0
|
|
20230614,155800,622749935,4265,4265,4265,4265,0
|
|
20230614,155700,622749935,4265,4265,4265,4265,0
|
|
20230614,155600,622749935,4265,4265,4265,4265,0
|
|
20230614,155500,622749935,4265,4265,4265,4265,0
|
|
20230614,155400,622749935,4265,4265,4265,4265,0
|
|
20230614,155300,622749935,4265,4265,4265,4265,0
|
|
20230614,155200,622749935,4265,4265,4265,4265,0
|
|
20230614,155100,622749935,4265,4265,4265,4265,0
|
|
20230614,155000,622749935,4265,4265,4265,4265,0
|
|
20230614,154900,622749935,4265,4265,4265,4265,4564
|
|
20230614,154800,622749935,4265,4265,4265,4265,0
|
|
20230614,154700,622749935,4265,4265,4265,4265,0
|
|
20230614,154600,622749935,4265,4265,4265,4265,0
|
|
20230614,154500,622749935,4265,4265,4265,4265,0
|
|
20230614,154400,622749935,4265,4265,4265,4265,0
|
|
20230614,154300,622749935,4265,4265,4265,4265,0
|
|
20230614,154200,622749935,4265,4265,4265,4265,0
|
|
20230614,154100,622749935,4265,4265,4265,4265,0
|
|
20230614,154000,622749935,4265,4265,4265,4265,0
|
|
20230614,153900,622749935,4265,4265,4265,4265,0
|
|
20230614,153800,622749935,4265,4265,4265,4265,0
|
|
20230614,153700,622749935,4265,4265,4265,4265,0
|
|
20230614,153600,622749935,4265,4265,4265,4265,0
|
|
20230614,153500,622749935,4265,4265,4265,4265,0
|
|
20230614,153400,622749935,4265,4265,4265,4265,0
|
|
20230614,153300,622749935,4265,4265,4265,4265,0
|
|
20230614,153200,622749935,4265,4265,4265,4265,0
|
|
20230614,153100,622749935,4265,4265,4265,4265,0
|
|
20230614,153000,622749935,4265,4265,4265,4265,4564
|
|
20230614,152900,603284475,4270,4270,4270,4270,0
|
|
20230614,152800,603284475,4270,4270,4270,4270,0
|
|
20230614,152700,603284475,4270,4270,4270,4270,0
|
|
20230614,152600,603284475,4270,4270,4270,4270,0
|
|
20230614,152500,603284475,4270,4270,4270,4270,0
|
|
20230614,152400,603284475,4270,4270,4270,4270,0
|
|
20230614,152300,603284475,4270,4270,4270,4270,0
|
|
20230614,152200,603284475,4270,4270,4270,4270,0
|
|
20230614,152100,603284475,4270,4270,4270,4270,0
|
|
20230614,152000,603284475,4270,4270,4270,4270,0
|
|
20230614,151900,603284475,4270,4270,4270,4270,165
|
|
20230614,151800,602579925,4270,4265,4270,4265,200
|
|
20230614,151700,601726280,4265,4265,4265,4265,879
|
|
20230614,151600,597977345,4265,4265,4265,4260,146
|
|
20230614,151500,597355305,4265,4265,4265,4265,521
|
|
20230614,151400,595133240,4265,4260,4265,4255,1001
|
|
20230614,151300,590873845,4260,4260,4260,4260,153
|
|
20230614,151200,590222065,4260,4260,4260,4260,160
|
|
20230614,151100,589540465,4260,4260,4260,4260,584
|
|
20230614,151000,587052625,4260,4260,4260,4260,100
|
|
20230614,150900,586626625,4260,4260,4260,4260,64
|
|
20230614,150800,586353985,4260,4255,4260,4255,2054
|
|
20230614,150700,577614195,4260,4260,4260,4260,109
|
|
20230614,150600,577149855,4265,4265,4265,4265,13
|
|
20230614,150500,577094410,4265,4265,4265,4265,48
|
|
20230614,150400,576889690,4255,4260,4260,4255,1000
|
|
20230614,150300,572633330,4260,4260,4260,4260,751
|
|
20230614,150200,569434070,4260,4260,4260,4260,0
|
|
20230614,150100,569434070,4260,4260,4260,4260,0
|
|
20230614,150000,569434070,4260,4260,4260,4260,123
|
|
20230614,145900,568910090,4265,4265,4265,4265,100
|
|
20230614,145800,568483590,4270,4270,4270,4270,0
|
|
20230614,145700,568483590,4270,4270,4270,4255,85
|
|
20230614,145600,568121805,4255,4255,4255,4255,0
|
|
20230614,145500,568121805,4255,4275,4275,4255,1822
|
|
20230614,145400,560366605,4270,4270,4270,4270,87
|
|
20230614,145300,559995115,4270,4270,4270,4270,64
|
|
20230614,145200,559721835,4270,4270,4270,4270,1
|
|
20230614,145100,559717565,4270,4270,4270,4270,1611
|
|
20230614,145000,552838595,4270,4255,4270,4255,3
|
|
20230614,144900,552825800,4270,4260,4270,4260,7
|
|
20230614,144800,552795960,4260,4255,4260,4255,110
|
|
20230614,144700,552327410,4260,4260,4260,4260,100
|
|
20230614,144600,551901410,4270,4260,4270,4260,5
|
|
20230614,144500,551880100,4270,4270,4270,4260,8
|
|
20230614,144400,551846000,4270,4270,4270,4270,2
|
|
20230614,144300,551837460,4250,4260,4260,4250,8490
|
|
20230614,144200,515746910,4270,4270,4270,4270,394
|
|
20230614,144100,514064530,4270,4270,4270,4270,7
|
|
20230614,144000,514034640,4265,4265,4265,4265,15
|
|
20230614,143900,513970665,4270,4270,4270,4270,0
|
|
20230614,143800,513970665,4270,4270,4270,4270,0
|
|
20230614,143700,513970665,4270,4270,4270,4270,2
|
|
20230614,143600,513962125,4260,4265,4270,4260,58
|
|
20230614,143500,513714990,4260,4260,4260,4260,1127
|
|
20230614,143400,508913970,4265,4265,4265,4265,7
|
|
20230614,143300,508884115,4265,4265,4265,4265,0
|
|
20230614,143200,508884115,4265,4270,4270,4265,9
|
|
20230614,143100,508845705,4270,4265,4270,4265,128
|
|
20230614,143000,508299450,4265,4270,4270,4265,30
|
|
20230614,142900,508171365,4270,4270,4270,4265,140
|
|
20230614,142800,507573755,4270,4270,4270,4270,1134
|
|
20230614,142700,502731575,4270,4270,4270,4270,0
|
|
20230614,142600,502731575,4270,4270,4270,4270,0
|
|
20230614,142500,502731575,4270,4270,4270,4270,479
|
|
20230614,142400,500686245,4270,4270,4270,4270,2
|
|
20230614,142300,500677705,4270,4270,4270,4270,0
|
|
20230614,142200,500677705,4270,4270,4270,4270,4
|
|
20230614,142100,500660625,4270,4270,4270,4270,6
|
|
20230614,142000,500635005,4270,4270,4270,4270,7
|
|
20230614,141900,500605115,4255,4255,4255,4255,185
|
|
20230614,141800,499817940,4255,4255,4255,4255,730
|
|
20230614,141700,496711790,4270,4270,4270,4270,20
|
|
20230614,141600,496626390,4270,4260,4270,4260,139
|
|
20230614,141500,496033860,4270,4270,4270,4270,0
|
|
20230614,141400,496033860,4270,4270,4270,4270,0
|
|
20230614,141300,496033860,4270,4270,4270,4270,1
|
|
20230614,141200,496029590,4255,4255,4255,4255,0
|
|
20230614,141100,496029590,4255,4260,4260,4255,697
|
|
20230614,141000,493062995,4270,4270,4270,4270,2
|
|
20230614,140900,493054455,4265,4260,4265,4260,13
|
|
20230614,140800,492999065,4275,4275,4275,4275,0
|
|
20230614,140700,492999065,4275,4265,4275,4265,41
|
|
20230614,140600,492823800,4255,4280,4280,4255,1884
|
|
20230614,140500,484804765,4280,4280,4280,4280,0
|
|
20230614,140400,484804765,4280,4280,4280,4280,2
|
|
20230614,140300,484796205,4260,4275,4275,4260,1038
|
|
20230614,140200,480373185,4275,4275,4275,4275,3
|
|
20230614,140100,480360360,4280,4280,4280,4280,2
|
|
20230614,140000,480351800,4270,4270,4270,4270,1
|
|
20230614,135900,480347530,4260,4275,4280,4260,2905
|
|
20230614,135800,467967505,4270,4280,4280,4270,171
|
|
20230614,135700,467237315,4270,4280,4280,4270,4
|
|
20230614,135600,467220215,4275,4275,4275,4275,0
|
|
20230614,135500,467220215,4275,4270,4275,4265,106
|
|
20230614,135400,466768065,4275,4275,4275,4275,800
|
|
20230614,135300,463348065,4275,4265,4275,4260,203
|
|
20230614,135200,462483000,4275,4260,4275,4260,60
|
|
20230614,135100,462227370,4265,4265,4265,4265,453
|
|
20230614,135000,460295325,4275,4270,4275,4270,18
|
|
20230614,134900,460218425,4275,4275,4275,4275,0
|
|
20230614,134800,460218425,4275,4265,4275,4265,2573
|
|
20230614,134700,449243880,4270,4270,4270,4270,10
|
|
20230614,134600,449201180,4270,4270,4270,4270,150
|
|
20230614,134500,448560680,4270,4270,4270,4270,4562
|
|
20230614,134400,429080940,4275,4275,4275,4275,103
|
|
20230614,134300,428640615,4285,4285,4285,4285,0
|
|
20230614,134200,428640615,4285,4285,4285,4285,10
|
|
20230614,134100,428597765,4290,4275,4290,4275,2706
|
|
20230614,134000,416995590,4275,4275,4275,4275,432
|
|
20230614,133900,415148790,4275,4275,4275,4275,1568
|
|
20230614,133800,408445590,4275,4280,4280,4275,328
|
|
20230614,133700,407043385,4280,4280,4280,4280,0
|
|
20230614,133600,407043385,4280,4280,4280,4280,18
|
|
20230614,133500,406966345,4280,4280,4280,4280,0
|
|
20230614,133400,406966345,4280,4280,4280,4280,0
|
|
20230614,133300,406966345,4280,4280,4280,4280,22
|
|
20230614,133200,406872185,4280,4280,4280,4280,22
|
|
20230614,133100,406778025,4280,4280,4280,4280,266
|
|
20230614,133000,405639545,4285,4285,4285,4285,10
|
|
20230614,132900,405596695,4285,4285,4285,4285,0
|
|
20230614,132800,405596695,4285,4285,4285,4285,1
|
|
20230614,132700,405592410,4280,4280,4280,4280,0
|
|
20230614,132600,405592410,4280,4285,4285,4280,172
|
|
20230614,132500,404855500,4280,4280,4280,4280,45
|
|
20230614,132400,404662900,4285,4285,4285,4285,0
|
|
20230614,132300,404662900,4285,4285,4285,4285,0
|
|
20230614,132200,404662900,4285,4285,4285,4285,1
|
|
20230614,132100,404658615,4285,4285,4285,4285,0
|
|
20230614,132000,404658615,4285,4285,4285,4285,0
|
|
20230614,131900,404658615,4285,4285,4285,4285,0
|
|
20230614,131800,404658615,4285,4285,4285,4285,0
|
|
20230614,131700,404658615,4285,4270,4285,4270,134
|
|
20230614,131600,404086285,4270,4290,4290,4270,6029
|
|
20230614,131500,378331870,4285,4285,4285,4285,0
|
|
20230614,131400,378331870,4285,4285,4285,4285,5
|
|
20230614,131300,378310445,4295,4295,4295,4295,0
|
|
20230614,131200,378310445,4295,4295,4295,4295,0
|
|
20230614,131100,378310445,4295,4295,4295,4295,1
|
|
20230614,131000,378306150,4280,4280,4280,4280,0
|
|
20230614,130900,378306150,4280,4285,4285,4275,3275
|
|
20230614,130800,364302210,4285,4285,4285,4285,63
|
|
20230614,130700,364032255,4295,4295,4295,4295,0
|
|
20230614,130600,364032255,4295,4295,4295,4295,0
|
|
20230614,130500,364032255,4295,4295,4295,4295,0
|
|
20230614,130400,364032255,4295,4295,4295,4295,1
|
|
20230614,130300,364027960,4280,4280,4280,4280,871
|
|
20230614,130200,360300080,4280,4290,4290,4280,1541
|
|
20230614,130100,353701845,4290,4290,4290,4290,127
|
|
20230614,130000,353157015,4290,4290,4290,4290,0
|
|
20230614,125900,353157015,4290,4290,4290,4290,0
|
|
20230614,125800,353157015,4290,4290,4290,4290,30
|
|
20230614,125700,353028315,4290,4290,4290,4290,500
|
|
20230614,125600,350883315,4290,4290,4290,4290,251
|
|
20230614,125500,349806525,4295,4295,4295,4295,2
|
|
20230614,125400,349797935,4285,4295,4295,4285,5
|
|
20230614,125300,349776500,4285,4295,4295,4285,21
|
|
20230614,125200,349686505,4285,4285,4285,4285,347
|
|
20230614,125100,348199610,4295,4295,4295,4295,0
|
|
20230614,125000,348199610,4295,4295,4295,4295,0
|
|
20230614,124900,348199610,4295,4290,4295,4290,56
|
|
20230614,124800,347959270,4290,4290,4290,4290,70
|
|
20230614,124700,347658970,4290,4290,4290,4290,0
|
|
20230614,124600,347658970,4290,4290,4290,4290,50
|
|
20230614,124500,347444470,4290,4290,4290,4280,120
|
|
20230614,124400,346930670,4290,4290,4290,4290,0
|
|
20230614,124300,346930670,4290,4290,4290,4290,1010
|
|
20230614,124200,342597770,4290,4290,4290,4290,2
|
|
20230614,124100,342589190,4280,4280,4280,4280,0
|
|
20230614,124000,342589190,4280,4280,4280,4280,40
|
|
20230614,123900,342417990,4290,4290,4290,4290,0
|
|
20230614,123800,342417990,4290,4285,4290,4280,1004
|
|
20230614,123700,338115840,4285,4285,4285,4285,0
|
|
20230614,123600,338115840,4285,4285,4285,4285,0
|
|
20230614,123500,338115840,4285,4285,4285,4285,90
|
|
20230614,123400,337730190,4285,4285,4285,4280,43
|
|
20230614,123300,337546050,4285,4280,4285,4280,98
|
|
20230614,123200,337126350,4290,4285,4290,4280,1456
|
|
20230614,123100,330891085,4285,4285,4290,4285,97
|
|
20230614,123000,330475320,4290,4290,4290,4290,0
|
|
20230614,122900,330475320,4290,4290,4290,4290,0
|
|
20230614,122800,330475320,4290,4290,4290,4290,0
|
|
20230614,122700,330475320,4290,4290,4290,4290,0
|
|
20230614,122600,330475320,4290,4290,4290,4290,0
|
|
20230614,122500,330475320,4290,4290,4290,4290,0
|
|
20230614,122400,330475320,4290,4290,4290,4290,100
|
|
20230614,122300,330046320,4290,4290,4290,4290,11
|
|
20230614,122200,329999130,4285,4285,4285,4285,1
|
|
20230614,122100,329994845,4290,4290,4290,4290,525
|
|
20230614,122000,327742595,4290,4290,4290,4290,45
|
|
20230614,121900,327549545,4290,4290,4290,4290,0
|
|
20230614,121800,327549545,4290,4290,4290,4290,257
|
|
20230614,121700,326447015,4295,4280,4295,4280,18
|
|
20230614,121600,326369960,4280,4280,4280,4280,0
|
|
20230614,121500,326369960,4280,4280,4280,4280,0
|
|
20230614,121400,326369960,4280,4285,4285,4280,386
|
|
20230614,121300,324717860,4295,4295,4295,4295,0
|
|
20230614,121200,324717860,4295,4295,4295,4295,0
|
|
20230614,121100,324717860,4295,4295,4295,4295,300
|
|
20230614,121000,323429360,4295,4295,4295,4295,0
|
|
20230614,120900,323429360,4295,4295,4295,4295,0
|
|
20230614,120800,323429360,4295,4295,4295,4295,52
|
|
20230614,120700,323206020,4295,4295,4295,4295,2
|
|
20230614,120600,323197430,4290,4290,4290,4290,9
|
|
20230614,120500,323158820,4290,4290,4290,4290,26
|
|
20230614,120400,323047280,4290,4295,4295,4290,34
|
|
20230614,120300,322901350,4290,4290,4290,4285,157
|
|
20230614,120200,322227845,4290,4290,4290,4290,0
|
|
20230614,120100,322227845,4290,4290,4290,4290,2
|
|
20230614,120000,322219265,4280,4280,4280,4280,0
|
|
20230614,115900,322219265,4280,4280,4280,4280,1
|
|
20230614,115800,322214985,4290,4290,4290,4290,13
|
|
20230614,115700,322159215,4290,4290,4290,4290,1
|
|
20230614,115600,322154925,4285,4295,4295,4285,3
|
|
20230614,115500,322142060,4280,4280,4280,4280,1
|
|
20230614,115400,322137780,4295,4295,4295,4295,0
|
|
20230614,115300,322137780,4295,4295,4295,4295,0
|
|
20230614,115200,322137780,4295,4295,4295,4295,0
|
|
20230614,115100,322137780,4295,4295,4295,4295,0
|
|
20230614,115000,322137780,4295,4295,4295,4295,0
|
|
20230614,114900,322137780,4295,4295,4295,4295,0
|
|
20230614,114800,322137780,4295,4295,4295,4295,0
|
|
20230614,114700,322137780,4295,4295,4295,4295,0
|
|
20230614,114600,322137780,4295,4295,4295,4295,0
|
|
20230614,114500,322137780,4295,4295,4295,4295,0
|
|
20230614,114400,322137780,4295,4295,4295,4295,100
|
|
20230614,114300,321708280,4295,4295,4295,4295,0
|
|
20230614,114200,321708280,4295,4295,4295,4295,0
|
|
20230614,114100,321708280,4295,4295,4295,4295,1
|
|
20230614,114000,321703985,4290,4290,4290,4290,0
|
|
20230614,113900,321703985,4290,4290,4290,4290,300
|
|
20230614,113800,320416985,4290,4290,4290,4290,46
|
|
20230614,113700,320219645,4290,4290,4290,4290,0
|
|
20230614,113600,320219645,4290,4290,4290,4290,0
|
|
20230614,113500,320219645,4290,4290,4290,4290,1
|
|
20230614,113400,320215355,4290,4290,4290,4290,0
|
|
20230614,113300,320215355,4290,4290,4290,4290,0
|
|
20230614,113200,320215355,4290,4290,4290,4290,0
|
|
20230614,113100,320215355,4290,4290,4290,4290,0
|
|
20230614,113000,320215355,4290,4290,4290,4290,0
|
|
20230614,112900,320215355,4290,4290,4290,4290,400
|
|
20230614,112800,318499355,4290,4290,4290,4290,0
|
|
20230614,112700,318499355,4290,4290,4290,4290,7
|
|
20230614,112600,318469325,4290,4290,4290,4290,2
|
|
20230614,112500,318460745,4275,4275,4275,4275,341
|
|
20230614,112400,317002970,4285,4285,4285,4285,100
|
|
20230614,112300,316574470,4285,4285,4285,4285,0
|
|
20230614,112200,316574470,4285,4270,4285,4270,148
|
|
20230614,112100,315941790,4270,4275,4275,4270,4637
|
|
20230614,112000,296140050,4290,4285,4290,4270,11620
|
|
20230614,111900,246427535,4290,4290,4290,4290,0
|
|
20230614,111800,246427535,4290,4290,4290,4290,0
|
|
20230614,111700,246427535,4290,4290,4290,4290,0
|
|
20230614,111600,246427535,4290,4290,4290,4290,1
|
|
20230614,111500,246423245,4285,4285,4285,4285,50
|
|
20230614,111400,246208995,4285,4285,4285,4285,0
|
|
20230614,111300,246208995,4285,4285,4285,4285,0
|
|
20230614,111200,246208995,4285,4290,4290,4285,338
|
|
20230614,111100,244760110,4290,4290,4290,4290,11
|
|
20230614,111000,244712920,4290,4290,4290,4290,100
|
|
20230614,110900,244283920,4290,4290,4290,4290,300
|
|
20230614,110800,242996920,4290,4290,4290,4290,0
|
|
20230614,110700,242996920,4290,4290,4290,4290,70
|
|
20230614,110600,242696620,4290,4290,4290,4290,4
|
|
20230614,110500,242679460,4290,4290,4290,4290,300
|
|
20230614,110400,241392460,4290,4290,4290,4290,3
|
|
20230614,110300,241379590,4290,4290,4290,4290,4
|
|
20230614,110200,241362430,4290,4290,4290,4290,1
|
|
20230614,110100,241358140,4285,4290,4290,4285,11
|
|
20230614,110000,241310955,4290,4290,4290,4290,4
|
|
20230614,105900,241293795,4285,4285,4285,4285,50
|
|
20230614,105800,241079545,4285,4285,4285,4285,100
|
|
20230614,105700,240651045,4290,4290,4290,4290,0
|
|
20230614,105600,240651045,4290,4290,4290,4290,6
|
|
20230614,105500,240625305,4290,4290,4290,4290,0
|
|
20230614,105400,240625305,4290,4290,4290,4290,0
|
|
20230614,105300,240625305,4290,4290,4290,4290,0
|
|
20230614,105200,240625305,4290,4290,4290,4290,10
|
|
20230614,105100,240582405,4290,4290,4290,4290,19
|
|
20230614,105000,240500895,4290,4285,4290,4285,33
|
|
20230614,104900,240359330,4290,4290,4290,4290,1167
|
|
20230614,104800,235352900,4290,4290,4290,4290,0
|
|
20230614,104700,235352900,4290,4290,4290,4290,1207
|
|
20230614,104600,230174870,4300,4300,4300,4300,100
|
|
20230614,104500,229744870,4300,4295,4300,4290,2911
|
|
20230614,104400,217227675,4300,4300,4300,4300,5
|
|
20230614,104300,217206175,4300,4300,4300,4300,0
|
|
20230614,104200,217206175,4300,4300,4300,4300,0
|
|
20230614,104100,217206175,4300,4295,4300,4295,1313
|
|
20230614,104000,211566220,4295,4295,4295,4295,15
|
|
20230614,103900,211501795,4295,4295,4295,4295,0
|
|
20230614,103800,211501795,4295,4295,4300,4295,1940
|
|
20230614,103700,203168995,4295,4295,4295,4295,1
|
|
20230614,103600,203164700,4300,4295,4300,4295,1111
|
|
20230614,103500,198387405,4300,4300,4300,4300,972
|
|
20230614,103400,194207805,4300,4300,4300,4300,613
|
|
20230614,103300,191571905,4300,4300,4300,4300,368
|
|
20230614,103200,189989505,4295,4300,4300,4295,203
|
|
20230614,103100,189117605,4295,4300,4300,4295,481
|
|
20230614,103000,187049390,4300,4300,4300,4300,582
|
|
20230614,102900,184546790,4300,4300,4300,4300,11
|
|
20230614,102800,184499490,4300,4300,4300,4300,2
|
|
20230614,102700,184490890,4295,4295,4295,4295,91
|
|
20230614,102600,184100045,4295,4295,4295,4295,208
|
|
20230614,102500,183206685,4295,4300,4300,4295,577
|
|
20230614,102400,180728295,4300,4300,4300,4300,11
|
|
20230614,102300,180680995,4295,4300,4300,4295,105
|
|
20230614,102200,180229535,4300,4300,4300,4300,10
|
|
20230614,102100,180186535,4295,4300,4300,4295,55
|
|
20230614,102000,179950195,4300,4295,4300,4295,4
|
|
20230614,101900,179933010,4295,4295,4295,4295,108
|
|
20230614,101800,179469150,4295,4295,4295,4295,426
|
|
20230614,101700,177639480,4295,4295,4295,4295,0
|
|
20230614,101600,177639480,4295,4295,4295,4295,28
|
|
20230614,101500,177519220,4290,4290,4290,4290,23
|
|
20230614,101400,177420550,4295,4295,4295,4295,1
|
|
20230614,101300,177416255,4300,4300,4300,4300,3
|
|
20230614,101200,177403355,4300,4300,4300,4300,0
|
|
20230614,101100,177403355,4300,4300,4300,4300,0
|
|
20230614,101000,177403355,4300,4300,4300,4300,125
|
|
20230614,100900,176865855,4300,4300,4300,4300,1
|
|
20230614,100800,176861555,4290,4290,4290,4290,1
|
|
20230614,100700,176857265,4300,4290,4300,4290,889
|
|
20230614,100600,173043445,4300,4300,4300,4300,0
|
|
20230614,100500,173043445,4300,4300,4300,4300,1
|
|
20230614,100400,173039145,4290,4290,4290,4290,121
|
|
20230614,100300,172520055,4290,4290,4290,4290,0
|
|
20230614,100200,172520055,4290,4290,4290,4290,918
|
|
20230614,100100,168581835,4290,4290,4290,4290,140
|
|
20230614,100000,167981235,4300,4300,4300,4300,1
|
|
20230614,095900,167976935,4295,4295,4300,4295,83
|
|
20230614,095800,167620105,4295,4290,4300,4290,533
|
|
20230614,095700,165330855,4290,4300,4300,4290,214
|
|
20230614,095600,164411825,4290,4290,4295,4290,904
|
|
20230614,095500,160530925,4290,4295,4295,4290,7378
|
|
20230614,095400,128842515,4300,4300,4300,4300,40
|
|
20230614,095300,128670515,4300,4300,4305,4300,595
|
|
20230614,095200,126111970,4300,4300,4300,4300,145
|
|
20230614,095100,125488470,4300,4305,4305,4300,54
|
|
20230614,095000,125256055,4305,4300,4305,4300,52
|
|
20230614,094900,125032355,4305,4305,4305,4305,0
|
|
20230614,094800,125032355,4305,4310,4310,4300,2489
|
|
20230614,094700,114329620,4310,4315,4315,4300,80
|
|
20230614,094600,113985040,4300,4315,4315,4300,11372
|
|
20230614,094500,65082100,4310,4310,4310,4310,70
|
|
20230614,094400,64780400,4310,4305,4310,4305,626
|
|
20230614,094300,62084275,4300,4300,4305,4300,354
|
|
20230614,094200,60561065,4300,4300,4300,4300,224
|
|
20230614,094100,59597865,4300,4300,4300,4300,1433
|
|
20230614,094000,53435965,4295,4295,4295,4295,1644
|
|
20230614,093900,46374985,4295,4295,4295,4295,137
|
|
20230614,093800,45786570,4295,4295,4295,4295,174
|
|
20230614,093700,45039240,4295,4295,4295,4295,2
|
|
20230614,093600,45030650,4295,4295,4295,4295,313
|
|
20230614,093500,43686315,4295,4295,4295,4295,100
|
|
20230614,093400,43256815,4295,4295,4295,4295,530
|
|
20230614,093300,40980465,4295,4295,4295,4295,283
|
|
20230614,093200,39764980,4295,4295,4295,4295,0
|
|
20230614,093100,39764980,4295,4295,4295,4295,12
|
|
20230614,093000,39713440,4290,4290,4290,4290,15
|
|
20230614,092900,39649090,4295,4285,4295,4285,212
|
|
20230614,092800,38740640,4285,4285,4285,4285,83
|
|
20230614,092700,38384985,4295,4295,4295,4295,0
|
|
20230614,092600,38384985,4295,4295,4295,4295,2
|
|
20230614,092500,38376395,4295,4295,4295,4295,0
|
|
20230614,092400,38376395,4295,4295,4295,4295,102
|
|
20230614,092300,37938305,4290,4290,4290,4290,88
|
|
20230614,092200,37560785,4295,4285,4295,4285,1002
|
|
20230614,092100,33267195,4285,4285,4285,4285,200
|
|
20230614,092000,32410195,4295,4295,4295,4295,2
|
|
20230614,091900,32401605,4285,4285,4285,4285,1
|
|
20230614,091800,32397320,4295,4295,4300,4295,19
|
|
20230614,091700,32315705,4285,4280,4295,4280,739
|
|
20230614,091600,29151070,4285,4280,4285,4280,556
|
|
20230614,091500,26771325,4280,4285,4285,4280,928
|
|
20230614,091400,22798535,4285,4290,4290,4285,190
|
|
20230614,091300,21984240,4300,4300,4300,4300,8
|
|
20230614,091200,21949840,4300,4300,4300,4300,30
|
|
20230614,091100,21820840,4300,4280,4300,4280,456
|
|
20230614,091000,19866840,4300,4300,4300,4300,0
|
|
20230614,090900,19866840,4300,4285,4300,4280,876
|
|
20230614,090800,16116730,4285,4285,4285,4285,1
|
|
20230614,090700,16112445,4300,4300,4300,4300,1
|
|
20230614,090600,16108145,4300,4285,4300,4285,300
|
|
20230614,090500,14821145,4285,4290,4290,4285,308
|
|
20230614,090400,13501245,4290,4290,4290,4290,1813
|
|
20230614,090300,5723475,4295,4295,4300,4295,104
|
|
20230614,090200,5276765,4295,4300,4300,4295,115
|
|
20230614,090100,4782790,4300,4305,4305,4300,777
|
|
20230614,090000,1440840,4300,4340,4340,4300,332
|