866 lines
42 KiB
CSV
866 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,232300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,232200,1282117075,4290,4290,4290,4290,0
|
|
20230623,232100,1282117075,4290,4290,4290,4290,0
|
|
20230623,232000,1282117075,4290,4290,4290,4290,0
|
|
20230623,231900,1282117075,4290,4290,4290,4290,0
|
|
20230623,231800,1282117075,4290,4290,4290,4290,0
|
|
20230623,231700,1282117075,4290,4290,4290,4290,0
|
|
20230623,231600,1282117075,4290,4290,4290,4290,0
|
|
20230623,231500,1282117075,4290,4290,4290,4290,0
|
|
20230623,231400,1282117075,4290,4290,4290,4290,0
|
|
20230623,231300,1282117075,4290,4290,4290,4290,0
|
|
20230623,231200,1282117075,4290,4290,4290,4290,0
|
|
20230623,231100,1282117075,4290,4290,4290,4290,0
|
|
20230623,231000,1282117075,4290,4290,4290,4290,0
|
|
20230623,230900,1282117075,4290,4290,4290,4290,0
|
|
20230623,230800,1282117075,4290,4290,4290,4290,0
|
|
20230623,230700,1282117075,4290,4290,4290,4290,0
|
|
20230623,230600,1282117075,4290,4290,4290,4290,0
|
|
20230623,230500,1282117075,4290,4290,4290,4290,0
|
|
20230623,230400,1282117075,4290,4290,4290,4290,0
|
|
20230623,230300,1282117075,4290,4290,4290,4290,0
|
|
20230623,230200,1282117075,4290,4290,4290,4290,0
|
|
20230623,230100,1282117075,4290,4290,4290,4290,0
|
|
20230623,230000,1282117075,4290,4290,4290,4290,0
|
|
20230623,225900,1282117075,4290,4290,4290,4290,0
|
|
20230623,225800,1282117075,4290,4290,4290,4290,0
|
|
20230623,225700,1282117075,4290,4290,4290,4290,0
|
|
20230623,225600,1282117075,4290,4290,4290,4290,0
|
|
20230623,225500,1282117075,4290,4290,4290,4290,0
|
|
20230623,225400,1282117075,4290,4290,4290,4290,0
|
|
20230623,225300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,225200,1282117075,4290,4290,4290,4290,0
|
|
20230623,225100,1282117075,4290,4290,4290,4290,0
|
|
20230623,225000,1282117075,4290,4290,4290,4290,0
|
|
20230623,224900,1282117075,4290,4290,4290,4290,0
|
|
20230623,224800,1282117075,4290,4290,4290,4290,0
|
|
20230623,224700,1282117075,4290,4290,4290,4290,0
|
|
20230623,224600,1282117075,4290,4290,4290,4290,0
|
|
20230623,224500,1282117075,4290,4290,4290,4290,0
|
|
20230623,224400,1282117075,4290,4290,4290,4290,0
|
|
20230623,224300,1282117075,4290,4290,4290,4290,0
|
|
20230623,224200,1282117075,4290,4290,4290,4290,0
|
|
20230623,224100,1282117075,4290,4290,4290,4290,0
|
|
20230623,224000,1282117075,4290,4290,4290,4290,0
|
|
20230623,223900,1282117075,4290,4290,4290,4290,0
|
|
20230623,223800,1282117075,4290,4290,4290,4290,0
|
|
20230623,223700,1282117075,4290,4290,4290,4290,0
|
|
20230623,223600,1282117075,4290,4290,4290,4290,0
|
|
20230623,223500,1282117075,4290,4290,4290,4290,0
|
|
20230623,223400,1282117075,4290,4290,4290,4290,0
|
|
20230623,223300,1282117075,4290,4290,4290,4290,0
|
|
20230623,223200,1282117075,4290,4290,4290,4290,0
|
|
20230623,223100,1282117075,4290,4290,4290,4290,0
|
|
20230623,223000,1282117075,4290,4290,4290,4290,0
|
|
20230623,222900,1282117075,4290,4290,4290,4290,0
|
|
20230623,222800,1282117075,4290,4290,4290,4290,0
|
|
20230623,222700,1282117075,4290,4290,4290,4290,0
|
|
20230623,222600,1282117075,4290,4290,4290,4290,0
|
|
20230623,222500,1282117075,4290,4290,4290,4290,0
|
|
20230623,222400,1282117075,4290,4290,4290,4290,0
|
|
20230623,222300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,222200,1282117075,4290,4290,4290,4290,0
|
|
20230623,222100,1282117075,4290,4290,4290,4290,0
|
|
20230623,222000,1282117075,4290,4290,4290,4290,0
|
|
20230623,221900,1282117075,4290,4290,4290,4290,0
|
|
20230623,221800,1282117075,4290,4290,4290,4290,0
|
|
20230623,221700,1282117075,4290,4290,4290,4290,0
|
|
20230623,221600,1282117075,4290,4290,4290,4290,0
|
|
20230623,221500,1282117075,4290,4290,4290,4290,0
|
|
20230623,221400,1282117075,4290,4290,4290,4290,0
|
|
20230623,221300,1282117075,4290,4290,4290,4290,0
|
|
20230623,221200,1282117075,4290,4290,4290,4290,0
|
|
20230623,221100,1282117075,4290,4290,4290,4290,0
|
|
20230623,221000,1282117075,4290,4290,4290,4290,0
|
|
20230623,220900,1282117075,4290,4290,4290,4290,0
|
|
20230623,220800,1282117075,4290,4290,4290,4290,0
|
|
20230623,220700,1282117075,4290,4290,4290,4290,0
|
|
20230623,220600,1282117075,4290,4290,4290,4290,0
|
|
20230623,220500,1282117075,4290,4290,4290,4290,0
|
|
20230623,220400,1282117075,4290,4290,4290,4290,0
|
|
20230623,220300,1282117075,4290,4290,4290,4290,0
|
|
20230623,220200,1282117075,4290,4290,4290,4290,0
|
|
20230623,220100,1282117075,4290,4290,4290,4290,0
|
|
20230623,220000,1282117075,4290,4290,4290,4290,0
|
|
20230623,215900,1282117075,4290,4290,4290,4290,0
|
|
20230623,215800,1282117075,4290,4290,4290,4290,0
|
|
20230623,215700,1282117075,4290,4290,4290,4290,0
|
|
20230623,215600,1282117075,4290,4290,4290,4290,0
|
|
20230623,215500,1282117075,4290,4290,4290,4290,0
|
|
20230623,215400,1282117075,4290,4290,4290,4290,0
|
|
20230623,215300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,215200,1282117075,4290,4290,4290,4290,0
|
|
20230623,215100,1282117075,4290,4290,4290,4290,0
|
|
20230623,215000,1282117075,4290,4290,4290,4290,0
|
|
20230623,214900,1282117075,4290,4290,4290,4290,0
|
|
20230623,214800,1282117075,4290,4290,4290,4290,0
|
|
20230623,214700,1282117075,4290,4290,4290,4290,0
|
|
20230623,214600,1282117075,4290,4290,4290,4290,0
|
|
20230623,214500,1282117075,4290,4290,4290,4290,0
|
|
20230623,214400,1282117075,4290,4290,4290,4290,0
|
|
20230623,214300,1282117075,4290,4290,4290,4290,0
|
|
20230623,214200,1282117075,4290,4290,4290,4290,0
|
|
20230623,214100,1282117075,4290,4290,4290,4290,0
|
|
20230623,214000,1282117075,4290,4290,4290,4290,0
|
|
20230623,213900,1282117075,4290,4290,4290,4290,0
|
|
20230623,213800,1282117075,4290,4290,4290,4290,0
|
|
20230623,213700,1282117075,4290,4290,4290,4290,0
|
|
20230623,213600,1282117075,4290,4290,4290,4290,0
|
|
20230623,213500,1282117075,4290,4290,4290,4290,0
|
|
20230623,213400,1282117075,4290,4290,4290,4290,0
|
|
20230623,213300,1282117075,4290,4290,4290,4290,0
|
|
20230623,213200,1282117075,4290,4290,4290,4290,0
|
|
20230623,213100,1282117075,4290,4290,4290,4290,0
|
|
20230623,213000,1282117075,4290,4290,4290,4290,0
|
|
20230623,212900,1282117075,4290,4290,4290,4290,0
|
|
20230623,212800,1282117075,4290,4290,4290,4290,0
|
|
20230623,212700,1282117075,4290,4290,4290,4290,0
|
|
20230623,212600,1282117075,4290,4290,4290,4290,0
|
|
20230623,212500,1282117075,4290,4290,4290,4290,0
|
|
20230623,212400,1282117075,4290,4290,4290,4290,0
|
|
20230623,212300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,212200,1282117075,4290,4290,4290,4290,0
|
|
20230623,212100,1282117075,4290,4290,4290,4290,0
|
|
20230623,212000,1282117075,4290,4290,4290,4290,0
|
|
20230623,211900,1282117075,4290,4290,4290,4290,0
|
|
20230623,211800,1282117075,4290,4290,4290,4290,0
|
|
20230623,211700,1282117075,4290,4290,4290,4290,0
|
|
20230623,211600,1282117075,4290,4290,4290,4290,0
|
|
20230623,211500,1282117075,4290,4290,4290,4290,0
|
|
20230623,211400,1282117075,4290,4290,4290,4290,0
|
|
20230623,211300,1282117075,4290,4290,4290,4290,0
|
|
20230623,211200,1282117075,4290,4290,4290,4290,0
|
|
20230623,211100,1282117075,4290,4290,4290,4290,0
|
|
20230623,211000,1282117075,4290,4290,4290,4290,0
|
|
20230623,210900,1282117075,4290,4290,4290,4290,0
|
|
20230623,210800,1282117075,4290,4290,4290,4290,0
|
|
20230623,210700,1282117075,4290,4290,4290,4290,0
|
|
20230623,210600,1282117075,4290,4290,4290,4290,0
|
|
20230623,210500,1282117075,4290,4290,4290,4290,0
|
|
20230623,210400,1282117075,4290,4290,4290,4290,0
|
|
20230623,210300,1282117075,4290,4290,4290,4290,0
|
|
20230623,210200,1282117075,4290,4290,4290,4290,0
|
|
20230623,210100,1282117075,4290,4290,4290,4290,0
|
|
20230623,210000,1282117075,4290,4290,4290,4290,0
|
|
20230623,205900,1282117075,4290,4290,4290,4290,0
|
|
20230623,205800,1282117075,4290,4290,4290,4290,0
|
|
20230623,205700,1282117075,4290,4290,4290,4290,0
|
|
20230623,205600,1282117075,4290,4290,4290,4290,0
|
|
20230623,205500,1282117075,4290,4290,4290,4290,0
|
|
20230623,205400,1282117075,4290,4290,4290,4290,0
|
|
20230623,205300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,205200,1282117075,4290,4290,4290,4290,0
|
|
20230623,205100,1282117075,4290,4290,4290,4290,0
|
|
20230623,205000,1282117075,4290,4290,4290,4290,0
|
|
20230623,204900,1282117075,4290,4290,4290,4290,0
|
|
20230623,204800,1282117075,4290,4290,4290,4290,0
|
|
20230623,204700,1282117075,4290,4290,4290,4290,0
|
|
20230623,204600,1282117075,4290,4290,4290,4290,0
|
|
20230623,204500,1282117075,4290,4290,4290,4290,0
|
|
20230623,204400,1282117075,4290,4290,4290,4290,0
|
|
20230623,204300,1282117075,4290,4290,4290,4290,0
|
|
20230623,204200,1282117075,4290,4290,4290,4290,0
|
|
20230623,204100,1282117075,4290,4290,4290,4290,0
|
|
20230623,204000,1282117075,4290,4290,4290,4290,0
|
|
20230623,203900,1282117075,4290,4290,4290,4290,0
|
|
20230623,203800,1282117075,4290,4290,4290,4290,0
|
|
20230623,203700,1282117075,4290,4290,4290,4290,0
|
|
20230623,203600,1282117075,4290,4290,4290,4290,0
|
|
20230623,203500,1282117075,4290,4290,4290,4290,0
|
|
20230623,203400,1282117075,4290,4290,4290,4290,0
|
|
20230623,203300,1282117075,4290,4290,4290,4290,0
|
|
20230623,203200,1282117075,4290,4290,4290,4290,0
|
|
20230623,203100,1282117075,4290,4290,4290,4290,0
|
|
20230623,203000,1282117075,4290,4290,4290,4290,0
|
|
20230623,202900,1282117075,4290,4290,4290,4290,0
|
|
20230623,202800,1282117075,4290,4290,4290,4290,0
|
|
20230623,202700,1282117075,4290,4290,4290,4290,0
|
|
20230623,202600,1282117075,4290,4290,4290,4290,0
|
|
20230623,202500,1282117075,4290,4290,4290,4290,0
|
|
20230623,202400,1282117075,4290,4290,4290,4290,0
|
|
20230623,202300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,202200,1282117075,4290,4290,4290,4290,0
|
|
20230623,202100,1282117075,4290,4290,4290,4290,0
|
|
20230623,202000,1282117075,4290,4290,4290,4290,0
|
|
20230623,201900,1282117075,4290,4290,4290,4290,0
|
|
20230623,201800,1282117075,4290,4290,4290,4290,0
|
|
20230623,201700,1282117075,4290,4290,4290,4290,0
|
|
20230623,201600,1282117075,4290,4290,4290,4290,0
|
|
20230623,201500,1282117075,4290,4290,4290,4290,0
|
|
20230623,201400,1282117075,4290,4290,4290,4290,0
|
|
20230623,201300,1282117075,4290,4290,4290,4290,0
|
|
20230623,201200,1282117075,4290,4290,4290,4290,0
|
|
20230623,201100,1282117075,4290,4290,4290,4290,0
|
|
20230623,201000,1282117075,4290,4290,4290,4290,0
|
|
20230623,200900,1282117075,4290,4290,4290,4290,0
|
|
20230623,200800,1282117075,4290,4290,4290,4290,0
|
|
20230623,200700,1282117075,4290,4290,4290,4290,0
|
|
20230623,200600,1282117075,4290,4290,4290,4290,0
|
|
20230623,200500,1282117075,4290,4290,4290,4290,0
|
|
20230623,200400,1282117075,4290,4290,4290,4290,0
|
|
20230623,200300,1282117075,4290,4290,4290,4290,0
|
|
20230623,200200,1282117075,4290,4290,4290,4290,0
|
|
20230623,200100,1282117075,4290,4290,4290,4290,0
|
|
20230623,200000,1282117075,4290,4290,4290,4290,0
|
|
20230623,195900,1282117075,4290,4290,4290,4290,0
|
|
20230623,195800,1282117075,4290,4290,4290,4290,0
|
|
20230623,195700,1282117075,4290,4290,4290,4290,0
|
|
20230623,195600,1282117075,4290,4290,4290,4290,0
|
|
20230623,195500,1282117075,4290,4290,4290,4290,0
|
|
20230623,195400,1282117075,4290,4290,4290,4290,0
|
|
20230623,195300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,195200,1282117075,4290,4290,4290,4290,0
|
|
20230623,195100,1282117075,4290,4290,4290,4290,0
|
|
20230623,195000,1282117075,4290,4290,4290,4290,0
|
|
20230623,194900,1282117075,4290,4290,4290,4290,0
|
|
20230623,194800,1282117075,4290,4290,4290,4290,0
|
|
20230623,194700,1282117075,4290,4290,4290,4290,0
|
|
20230623,194600,1282117075,4290,4290,4290,4290,0
|
|
20230623,194500,1282117075,4290,4290,4290,4290,0
|
|
20230623,194400,1282117075,4290,4290,4290,4290,0
|
|
20230623,194300,1282117075,4290,4290,4290,4290,0
|
|
20230623,194200,1282117075,4290,4290,4290,4290,0
|
|
20230623,194100,1282117075,4290,4290,4290,4290,0
|
|
20230623,194000,1282117075,4290,4290,4290,4290,0
|
|
20230623,193900,1282117075,4290,4290,4290,4290,0
|
|
20230623,193800,1282117075,4290,4290,4290,4290,0
|
|
20230623,193700,1282117075,4290,4290,4290,4290,0
|
|
20230623,193600,1282117075,4290,4290,4290,4290,0
|
|
20230623,193500,1282117075,4290,4290,4290,4290,0
|
|
20230623,193400,1282117075,4290,4290,4290,4290,0
|
|
20230623,193300,1282117075,4290,4290,4290,4290,0
|
|
20230623,193200,1282117075,4290,4290,4290,4290,0
|
|
20230623,193100,1282117075,4290,4290,4290,4290,0
|
|
20230623,193000,1282117075,4290,4290,4290,4290,0
|
|
20230623,192900,1282117075,4290,4290,4290,4290,0
|
|
20230623,192800,1282117075,4290,4290,4290,4290,0
|
|
20230623,192700,1282117075,4290,4290,4290,4290,0
|
|
20230623,192600,1282117075,4290,4290,4290,4290,0
|
|
20230623,192500,1282117075,4290,4290,4290,4290,0
|
|
20230623,192400,1282117075,4290,4290,4290,4290,0
|
|
20230623,192300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,192200,1282117075,4290,4290,4290,4290,0
|
|
20230623,192100,1282117075,4290,4290,4290,4290,0
|
|
20230623,192000,1282117075,4290,4290,4290,4290,0
|
|
20230623,191900,1282117075,4290,4290,4290,4290,0
|
|
20230623,191800,1282117075,4290,4290,4290,4290,0
|
|
20230623,191700,1282117075,4290,4290,4290,4290,0
|
|
20230623,191600,1282117075,4290,4290,4290,4290,0
|
|
20230623,191500,1282117075,4290,4290,4290,4290,0
|
|
20230623,191400,1282117075,4290,4290,4290,4290,0
|
|
20230623,191300,1282117075,4290,4290,4290,4290,0
|
|
20230623,191200,1282117075,4290,4290,4290,4290,0
|
|
20230623,191100,1282117075,4290,4290,4290,4290,0
|
|
20230623,191000,1282117075,4290,4290,4290,4290,0
|
|
20230623,190900,1282117075,4290,4290,4290,4290,0
|
|
20230623,190800,1282117075,4290,4290,4290,4290,0
|
|
20230623,190700,1282117075,4290,4290,4290,4290,0
|
|
20230623,190600,1282117075,4290,4290,4290,4290,0
|
|
20230623,190500,1282117075,4290,4290,4290,4290,0
|
|
20230623,190400,1282117075,4290,4290,4290,4290,0
|
|
20230623,190300,1282117075,4290,4290,4290,4290,0
|
|
20230623,190200,1282117075,4290,4290,4290,4290,0
|
|
20230623,190100,1282117075,4290,4290,4290,4290,0
|
|
20230623,190000,1282117075,4290,4290,4290,4290,0
|
|
20230623,185900,1282117075,4290,4290,4290,4290,0
|
|
20230623,185800,1282117075,4290,4290,4290,4290,0
|
|
20230623,185700,1282117075,4290,4290,4290,4290,0
|
|
20230623,185600,1282117075,4290,4290,4290,4290,0
|
|
20230623,185500,1282117075,4290,4290,4290,4290,0
|
|
20230623,185400,1282117075,4290,4290,4290,4290,0
|
|
20230623,185300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,185200,1282117075,4290,4290,4290,4290,0
|
|
20230623,185100,1282117075,4290,4290,4290,4290,0
|
|
20230623,185000,1282117075,4290,4290,4290,4290,0
|
|
20230623,184900,1282117075,4290,4290,4290,4290,0
|
|
20230623,184800,1282117075,4290,4290,4290,4290,0
|
|
20230623,184700,1282117075,4290,4290,4290,4290,0
|
|
20230623,184600,1282117075,4290,4290,4290,4290,0
|
|
20230623,184500,1282117075,4290,4290,4290,4290,0
|
|
20230623,184400,1282117075,4290,4290,4290,4290,0
|
|
20230623,184300,1282117075,4290,4290,4290,4290,0
|
|
20230623,184200,1282117075,4290,4290,4290,4290,0
|
|
20230623,184100,1282117075,4290,4290,4290,4290,0
|
|
20230623,184000,1282117075,4290,4290,4290,4290,0
|
|
20230623,183900,1282117075,4290,4290,4290,4290,0
|
|
20230623,183800,1282117075,4290,4290,4290,4290,0
|
|
20230623,183700,1282117075,4290,4290,4290,4290,0
|
|
20230623,183600,1282117075,4290,4290,4290,4290,0
|
|
20230623,183500,1282117075,4290,4290,4290,4290,0
|
|
20230623,183400,1282117075,4290,4290,4290,4290,0
|
|
20230623,183300,1282117075,4290,4290,4290,4290,0
|
|
20230623,183200,1282117075,4290,4290,4290,4290,0
|
|
20230623,183100,1282117075,4290,4290,4290,4290,0
|
|
20230623,183000,1282117075,4290,4290,4290,4290,0
|
|
20230623,182900,1282117075,4290,4290,4290,4290,0
|
|
20230623,182800,1282117075,4290,4290,4290,4290,0
|
|
20230623,182700,1282117075,4290,4290,4290,4290,0
|
|
20230623,182600,1282117075,4290,4290,4290,4290,0
|
|
20230623,182500,1282117075,4290,4290,4290,4290,0
|
|
20230623,182400,1282117075,4290,4290,4290,4290,0
|
|
20230623,182300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,182200,1282117075,4290,4290,4290,4290,0
|
|
20230623,182100,1282117075,4290,4290,4290,4290,0
|
|
20230623,182000,1282117075,4290,4290,4290,4290,0
|
|
20230623,181900,1282117075,4290,4290,4290,4290,0
|
|
20230623,181800,1282117075,4290,4290,4290,4290,0
|
|
20230623,181700,1282117075,4290,4290,4290,4290,0
|
|
20230623,181600,1282117075,4290,4290,4290,4290,0
|
|
20230623,181500,1282117075,4290,4290,4290,4290,0
|
|
20230623,181400,1282117075,4290,4290,4290,4290,0
|
|
20230623,181300,1282117075,4290,4290,4290,4290,0
|
|
20230623,181200,1282117075,4290,4290,4290,4290,0
|
|
20230623,181100,1282117075,4290,4290,4290,4290,0
|
|
20230623,181000,1282117075,4290,4290,4290,4290,0
|
|
20230623,180900,1282117075,4290,4290,4290,4290,0
|
|
20230623,180800,1282117075,4290,4290,4290,4290,0
|
|
20230623,180700,1282117075,4290,4290,4290,4290,0
|
|
20230623,180600,1282117075,4290,4290,4290,4290,0
|
|
20230623,180500,1282117075,4290,4290,4290,4290,0
|
|
20230623,180400,1282117075,4290,4290,4290,4290,0
|
|
20230623,180300,1282117075,4290,4290,4290,4290,0
|
|
20230623,180200,1282117075,4290,4290,4290,4290,0
|
|
20230623,180100,1282117075,4290,4290,4290,4290,0
|
|
20230623,180000,1282117075,4290,4290,4290,4290,0
|
|
20230623,175900,1282117075,4290,4290,4290,4290,0
|
|
20230623,175800,1282117075,4290,4290,4290,4290,0
|
|
20230623,175700,1282117075,4290,4290,4290,4290,0
|
|
20230623,175600,1282117075,4290,4290,4290,4290,0
|
|
20230623,175500,1282117075,4290,4290,4290,4290,0
|
|
20230623,175400,1282117075,4290,4290,4290,4290,0
|
|
20230623,175300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,175200,1282117075,4290,4290,4290,4290,0
|
|
20230623,175100,1282117075,4290,4290,4290,4290,0
|
|
20230623,175000,1282117075,4290,4290,4290,4290,0
|
|
20230623,174900,1282117075,4290,4290,4290,4290,0
|
|
20230623,174800,1282117075,4290,4290,4290,4290,0
|
|
20230623,174700,1282117075,4290,4290,4290,4290,0
|
|
20230623,174600,1282117075,4290,4290,4290,4290,0
|
|
20230623,174500,1282117075,4290,4290,4290,4290,0
|
|
20230623,174400,1282117075,4290,4290,4290,4290,0
|
|
20230623,174300,1282117075,4290,4290,4290,4290,0
|
|
20230623,174200,1282117075,4290,4290,4290,4290,0
|
|
20230623,174100,1282117075,4290,4290,4290,4290,0
|
|
20230623,174000,1282117075,4290,4290,4290,4290,0
|
|
20230623,173900,1282117075,4290,4290,4290,4290,0
|
|
20230623,173800,1282117075,4290,4290,4290,4290,0
|
|
20230623,173700,1282117075,4290,4290,4290,4290,0
|
|
20230623,173600,1282117075,4290,4290,4290,4290,0
|
|
20230623,173500,1282117075,4290,4290,4290,4290,0
|
|
20230623,173400,1282117075,4290,4290,4290,4290,0
|
|
20230623,173300,1282117075,4290,4290,4290,4290,0
|
|
20230623,173200,1282117075,4290,4290,4290,4290,0
|
|
20230623,173100,1282117075,4290,4290,4290,4290,0
|
|
20230623,173000,1282117075,4290,4290,4290,4290,0
|
|
20230623,172900,1282117075,4290,4290,4290,4290,0
|
|
20230623,172800,1282117075,4290,4290,4290,4290,0
|
|
20230623,172700,1282117075,4290,4290,4290,4290,0
|
|
20230623,172600,1282117075,4290,4290,4290,4290,0
|
|
20230623,172500,1282117075,4290,4290,4290,4290,0
|
|
20230623,172400,1282117075,4290,4290,4290,4290,0
|
|
20230623,172300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,172200,1282117075,4290,4290,4290,4290,0
|
|
20230623,172100,1282117075,4290,4290,4290,4290,0
|
|
20230623,172000,1282117075,4290,4290,4290,4290,0
|
|
20230623,171900,1282117075,4290,4290,4290,4290,0
|
|
20230623,171800,1282117075,4290,4290,4290,4290,0
|
|
20230623,171700,1282117075,4290,4290,4290,4290,0
|
|
20230623,171600,1282117075,4290,4290,4290,4290,0
|
|
20230623,171500,1282117075,4290,4290,4290,4290,0
|
|
20230623,171400,1282117075,4290,4290,4290,4290,0
|
|
20230623,171300,1282117075,4290,4290,4290,4290,0
|
|
20230623,171200,1282117075,4290,4290,4290,4290,0
|
|
20230623,171100,1282117075,4290,4290,4290,4290,0
|
|
20230623,171000,1282117075,4290,4290,4290,4290,0
|
|
20230623,170900,1282117075,4290,4290,4290,4290,0
|
|
20230623,170800,1282117075,4290,4290,4290,4290,0
|
|
20230623,170700,1282117075,4290,4290,4290,4290,0
|
|
20230623,170600,1282117075,4290,4290,4290,4290,0
|
|
20230623,170500,1282117075,4290,4290,4290,4290,0
|
|
20230623,170400,1282117075,4290,4290,4290,4290,0
|
|
20230623,170300,1282117075,4290,4290,4290,4290,0
|
|
20230623,170200,1282117075,4290,4290,4290,4290,0
|
|
20230623,170100,1282117075,4290,4290,4290,4290,0
|
|
20230623,170000,1282117075,4290,4290,4290,4290,0
|
|
20230623,165900,1282117075,4290,4290,4290,4290,0
|
|
20230623,165800,1282117075,4290,4290,4290,4290,0
|
|
20230623,165700,1282117075,4290,4290,4290,4290,0
|
|
20230623,165600,1282117075,4290,4290,4290,4290,0
|
|
20230623,165500,1282117075,4290,4290,4290,4290,0
|
|
20230623,165400,1282117075,4290,4290,4290,4290,0
|
|
20230623,165300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,165200,1282117075,4290,4290,4290,4290,0
|
|
20230623,165100,1282117075,4290,4290,4290,4290,0
|
|
20230623,165000,1282117075,4290,4290,4290,4290,0
|
|
20230623,164900,1282117075,4290,4290,4290,4290,0
|
|
20230623,164800,1282117075,4290,4290,4290,4290,0
|
|
20230623,164700,1282117075,4290,4290,4290,4290,0
|
|
20230623,164600,1282117075,4290,4290,4290,4290,0
|
|
20230623,164500,1282117075,4290,4290,4290,4290,0
|
|
20230623,164400,1282117075,4290,4290,4290,4290,0
|
|
20230623,164300,1282117075,4290,4290,4290,4290,0
|
|
20230623,164200,1282117075,4290,4290,4290,4290,0
|
|
20230623,164100,1282117075,4290,4290,4290,4290,0
|
|
20230623,164000,1282117075,4290,4290,4290,4290,0
|
|
20230623,163900,1282117075,4290,4290,4290,4290,0
|
|
20230623,163800,1282117075,4290,4290,4290,4290,0
|
|
20230623,163700,1282117075,4290,4290,4290,4290,0
|
|
20230623,163600,1282117075,4290,4290,4290,4290,0
|
|
20230623,163500,1282117075,4290,4290,4290,4290,0
|
|
20230623,163400,1282117075,4290,4290,4290,4290,0
|
|
20230623,163300,1282117075,4290,4290,4290,4290,0
|
|
20230623,163200,1282117075,4290,4290,4290,4290,0
|
|
20230623,163100,1282117075,4290,4290,4290,4290,0
|
|
20230623,163000,1282117075,4290,4290,4290,4290,0
|
|
20230623,162900,1282117075,4290,4290,4290,4290,0
|
|
20230623,162800,1282117075,4290,4290,4290,4290,0
|
|
20230623,162700,1282117075,4290,4290,4290,4290,0
|
|
20230623,162600,1282117075,4290,4290,4290,4290,0
|
|
20230623,162500,1282117075,4290,4290,4290,4290,0
|
|
20230623,162400,1282117075,4290,4290,4290,4290,0
|
|
20230623,162300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,162200,1282117075,4290,4290,4290,4290,0
|
|
20230623,162100,1282117075,4290,4290,4290,4290,0
|
|
20230623,162000,1282117075,4290,4290,4290,4290,0
|
|
20230623,161900,1282117075,4290,4290,4290,4290,0
|
|
20230623,161800,1282117075,4290,4290,4290,4290,0
|
|
20230623,161700,1282117075,4290,4290,4290,4290,0
|
|
20230623,161600,1282117075,4290,4290,4290,4290,0
|
|
20230623,161500,1282117075,4290,4290,4290,4290,0
|
|
20230623,161400,1282117075,4290,4290,4290,4290,0
|
|
20230623,161300,1282117075,4290,4290,4290,4290,0
|
|
20230623,161200,1282117075,4290,4290,4290,4290,0
|
|
20230623,161100,1282117075,4290,4290,4290,4290,0
|
|
20230623,161000,1282117075,4290,4290,4290,4290,0
|
|
20230623,160900,1282117075,4290,4290,4290,4290,0
|
|
20230623,160800,1282117075,4290,4290,4290,4290,0
|
|
20230623,160700,1282117075,4290,4290,4290,4290,0
|
|
20230623,160600,1282117075,4290,4290,4290,4290,0
|
|
20230623,160500,1282117075,4290,4290,4290,4290,0
|
|
20230623,160400,1282117075,4290,4290,4290,4290,0
|
|
20230623,160300,1282117075,4290,4290,4290,4290,0
|
|
20230623,160200,1282117075,4290,4290,4290,4290,0
|
|
20230623,160100,1282117075,4290,4290,4290,4290,0
|
|
20230623,160000,1282117075,4290,4290,4290,4290,0
|
|
20230623,155900,1282117075,4290,4290,4290,4290,0
|
|
20230623,155800,1282117075,4290,4290,4290,4290,0
|
|
20230623,155700,1282117075,4290,4290,4290,4290,0
|
|
20230623,155600,1282117075,4290,4290,4290,4290,0
|
|
20230623,155500,1282117075,4290,4290,4290,4290,0
|
|
20230623,155400,1282117075,4290,4290,4290,4290,0
|
|
20230623,155300,1282117075,4290,4290,4290,4290,8205
|
|
20230623,155200,1282117075,4290,4290,4290,4290,0
|
|
20230623,155100,1282117075,4290,4290,4290,4290,0
|
|
20230623,155000,1282117075,4290,4290,4290,4290,0
|
|
20230623,154900,1282117075,4290,4290,4290,4290,0
|
|
20230623,154800,1282117075,4290,4290,4290,4290,0
|
|
20230623,154700,1282117075,4290,4290,4290,4290,0
|
|
20230623,154600,1282117075,4290,4290,4290,4290,0
|
|
20230623,154500,1282117075,4290,4290,4290,4290,0
|
|
20230623,154400,1282117075,4290,4290,4290,4290,0
|
|
20230623,154300,1282117075,4290,4290,4290,4290,0
|
|
20230623,154200,1282117075,4290,4290,4290,4290,0
|
|
20230623,154100,1282117075,4290,4290,4290,4290,0
|
|
20230623,154000,1282117075,4290,4290,4290,4290,0
|
|
20230623,153900,1282117075,4290,4290,4290,4290,0
|
|
20230623,153800,1282117075,4290,4290,4290,4290,0
|
|
20230623,153700,1282117075,4290,4290,4290,4290,0
|
|
20230623,153600,1282117075,4290,4290,4290,4290,0
|
|
20230623,153500,1282117075,4290,4290,4290,4290,0
|
|
20230623,153400,1282117075,4290,4290,4290,4290,0
|
|
20230623,153300,1282117075,4290,4290,4290,4290,0
|
|
20230623,153200,1282117075,4290,4290,4290,4290,0
|
|
20230623,153100,1282117075,4290,4290,4290,4290,0
|
|
20230623,153000,1282117075,4290,4290,4290,4290,8205
|
|
20230623,152900,1246917625,4285,4285,4285,4285,0
|
|
20230623,152800,1246917625,4285,4285,4285,4285,0
|
|
20230623,152700,1246917625,4285,4285,4285,4285,0
|
|
20230623,152600,1246917625,4285,4285,4285,4285,0
|
|
20230623,152500,1246917625,4285,4285,4285,4285,0
|
|
20230623,152400,1246917625,4285,4285,4285,4285,0
|
|
20230623,152300,1246917625,4285,4285,4285,4285,0
|
|
20230623,152200,1246917625,4285,4285,4285,4285,0
|
|
20230623,152100,1246917625,4285,4285,4285,4285,0
|
|
20230623,152000,1246917625,4285,4285,4285,4285,0
|
|
20230623,151900,1246917625,4285,4280,4290,4280,138
|
|
20230623,151800,1246326965,4280,4290,4290,4275,206
|
|
20230623,151700,1245445475,4280,4280,4280,4280,295
|
|
20230623,151600,1244182875,4275,4275,4275,4275,555
|
|
20230623,151500,1241810250,4275,4275,4275,4275,406
|
|
20230623,151400,1240074600,4275,4275,4280,4275,325
|
|
20230623,151300,1238685175,4280,4285,4285,4275,4561
|
|
20230623,151200,1219174515,4285,4285,4285,4285,6
|
|
20230623,151100,1219148805,4285,4280,4285,4280,450
|
|
20230623,151000,1217222555,4285,4285,4285,4285,20
|
|
20230623,150900,1217136855,4285,4285,4285,4285,100
|
|
20230623,150800,1216708355,4285,4285,4285,4285,1034
|
|
20230623,150700,1212277665,4295,4295,4295,4295,50
|
|
20230623,150600,1212062915,4295,4290,4295,4280,97
|
|
20230623,150500,1211647500,4295,4295,4295,4295,0
|
|
20230623,150400,1211647500,4295,4295,4295,4295,4
|
|
20230623,150300,1211630320,4295,4295,4295,4295,12
|
|
20230623,150200,1211578780,4295,4295,4295,4295,218
|
|
20230623,150100,1210642470,4295,4295,4295,4295,145
|
|
20230623,150000,1210019695,4295,4295,4295,4295,0
|
|
20230623,145900,1210019695,4295,4295,4295,4290,358
|
|
20230623,145800,1208483865,4295,4295,4295,4295,1080
|
|
20230623,145700,1203845265,4295,4295,4295,4295,836
|
|
20230623,145600,1200254645,4295,4295,4295,4295,2
|
|
20230623,145500,1200246055,4285,4285,4285,4285,37
|
|
20230623,145400,1200087510,4280,4280,4280,4280,20
|
|
20230623,145300,1200001910,4285,4285,4285,4285,828
|
|
20230623,145200,1196453930,4285,4285,4285,4285,2000
|
|
20230623,145100,1187883930,4280,4285,4285,4280,31
|
|
20230623,145000,1187751225,4275,4275,4275,4275,128
|
|
20230623,144900,1187204025,4275,4275,4275,4275,0
|
|
20230623,144800,1187204025,4275,4280,4280,4275,167
|
|
20230623,144700,1186489420,4280,4290,4290,4280,3285
|
|
20230623,144600,1172413160,4290,4290,4295,4290,30
|
|
20230623,144500,1172284345,4295,4295,4295,4295,0
|
|
20230623,144400,1172284345,4295,4295,4295,4295,300
|
|
20230623,144300,1170995845,4295,4295,4295,4295,300
|
|
20230623,144200,1169707345,4295,4295,4295,4295,1000
|
|
20230623,144100,1165412345,4295,4295,4295,4295,16
|
|
20230623,144000,1165343625,4285,4285,4285,4285,499
|
|
20230623,143900,1163205410,4285,4285,4285,4285,0
|
|
20230623,143800,1163205410,4285,4285,4285,4285,0
|
|
20230623,143700,1163205410,4285,4285,4285,4285,0
|
|
20230623,143600,1163205410,4285,4285,4285,4285,0
|
|
20230623,143500,1163205410,4285,4285,4285,4285,4
|
|
20230623,143400,1163188270,4285,4285,4285,4285,0
|
|
20230623,143300,1163188270,4285,4280,4285,4280,15
|
|
20230623,143200,1163124065,4280,4280,4280,4280,7
|
|
20230623,143100,1163094105,4275,4275,4275,4275,0
|
|
20230623,143000,1163094105,4275,4275,4275,4275,0
|
|
20230623,142900,1163094105,4275,4285,4285,4275,11207
|
|
20230623,142800,1115159520,4280,4280,4280,4280,0
|
|
20230623,142700,1115159520,4280,4280,4280,4280,0
|
|
20230623,142600,1115159520,4280,4295,4295,4280,1477
|
|
20230623,142500,1108834015,4300,4300,4300,4300,1
|
|
20230623,142400,1108829715,4285,4290,4290,4285,221
|
|
20230623,142300,1107882720,4290,4290,4290,4290,30
|
|
20230623,142200,1107754020,4290,4295,4295,4290,1245
|
|
20230623,142100,1102412745,4295,4295,4295,4295,0
|
|
20230623,142000,1102412745,4295,4295,4295,4295,3
|
|
20230623,141900,1102399860,4295,4295,4295,4295,101
|
|
20230623,141800,1101966065,4295,4295,4295,4290,111
|
|
20230623,141700,1101489420,4290,4290,4290,4290,0
|
|
20230623,141600,1101489420,4290,4290,4290,4290,209
|
|
20230623,141500,1100592810,4290,4290,4290,4290,2916
|
|
20230623,141400,1088083170,4285,4285,4285,4285,0
|
|
20230623,141300,1088083170,4285,4285,4285,4285,0
|
|
20230623,141200,1088083170,4285,4285,4285,4285,2
|
|
20230623,141100,1088074600,4285,4285,4285,4285,0
|
|
20230623,141000,1088074600,4285,4285,4285,4285,197
|
|
20230623,140900,1087230455,4290,4290,4290,4290,13
|
|
20230623,140800,1087174685,4290,4290,4290,4290,4
|
|
20230623,140700,1087157525,4290,4285,4290,4285,234
|
|
20230623,140600,1086154430,4280,4285,4285,4280,505
|
|
20230623,140500,1083990515,4285,4280,4285,4280,23
|
|
20230623,140400,1083891975,4280,4280,4280,4280,1367
|
|
20230623,140300,1078041215,4285,4285,4285,4285,12
|
|
20230623,140200,1077989795,4285,4285,4285,4285,0
|
|
20230623,140100,1077989795,4285,4285,4285,4285,52
|
|
20230623,140000,1077766975,4285,4285,4285,4285,82
|
|
20230623,135900,1077415605,4285,4285,4285,4285,1860
|
|
20230623,135800,1069445505,4285,4285,4285,4285,5
|
|
20230623,135700,1069424080,4295,4295,4295,4295,4
|
|
20230623,135600,1069406900,4285,4285,4290,4285,4
|
|
20230623,135500,1069389755,4295,4295,4295,4295,0
|
|
20230623,135400,1069389755,4295,4295,4295,4295,250
|
|
20230623,135300,1068316005,4275,4275,4275,4275,0
|
|
20230623,135200,1068316005,4275,4275,4275,4275,0
|
|
20230623,135100,1068316005,4275,4280,4280,4275,200
|
|
20230623,135000,1067460705,4280,4280,4280,4280,140
|
|
20230623,134900,1066861505,4275,4280,4280,4275,100
|
|
20230623,134800,1066433750,4275,4280,4285,4275,2000
|
|
20230623,134700,1057875070,4280,4280,4280,4280,83
|
|
20230623,134600,1057519830,4280,4280,4280,4280,0
|
|
20230623,134500,1057519830,4280,4280,4280,4280,0
|
|
20230623,134400,1057519830,4280,4280,4280,4280,100
|
|
20230623,134300,1057091830,4295,4290,4295,4285,115
|
|
20230623,134200,1056599015,4285,4280,4285,4280,341
|
|
20230623,134100,1055138485,4280,4285,4290,4280,1264
|
|
20230623,134000,1049723005,4285,4285,4285,4280,186
|
|
20230623,133900,1048926670,4275,4275,4275,4275,209
|
|
20230623,133800,1048033195,4275,4275,4275,4275,791
|
|
20230623,133700,1044651670,4275,4285,4285,4275,108
|
|
20230623,133600,1044188950,4285,4290,4290,4270,2006
|
|
20230623,133500,1035615860,4280,4285,4285,4280,282
|
|
20230623,133400,1034408510,4285,4285,4285,4285,10
|
|
20230623,133300,1034365660,4295,4295,4295,4295,0
|
|
20230623,133200,1034365660,4295,4295,4295,4295,0
|
|
20230623,133100,1034365660,4295,4295,4295,4295,1
|
|
20230623,133000,1034361365,4275,4280,4280,4275,2300
|
|
20230623,132900,1024525080,4295,4295,4295,4295,1
|
|
20230623,132800,1024520785,4295,4295,4295,4295,1
|
|
20230623,132700,1024516490,4280,4280,4280,4280,0
|
|
20230623,132600,1024516490,4280,4285,4285,4280,101
|
|
20230623,132500,1024083710,4285,4280,4285,4275,959
|
|
20230623,132400,1019981025,4280,4285,4285,4280,4989
|
|
20230623,132300,998628100,4280,4280,4280,4280,0
|
|
20230623,132200,998628100,4280,4285,4285,4280,1731
|
|
20230623,132100,991216665,4280,4285,4285,4280,254
|
|
20230623,132000,990128295,4285,4290,4290,4285,265
|
|
20230623,131900,988992720,4285,4300,4300,4285,1289
|
|
20230623,131800,983468245,4290,4290,4300,4285,4729
|
|
20230623,131700,963203145,4290,4295,4295,4290,15536
|
|
20230623,131600,896553605,4295,4295,4295,4295,383
|
|
20230623,131500,894908620,4295,4295,4295,4295,378
|
|
20230623,131400,893285110,4295,4310,4310,4295,44
|
|
20230623,131300,893095920,4310,4310,4310,4310,0
|
|
20230623,131200,893095920,4310,4310,4310,4310,6
|
|
20230623,131100,893070060,4310,4310,4310,4310,1
|
|
20230623,131000,893065750,4295,4295,4295,4295,0
|
|
20230623,130900,893065750,4295,4315,4315,4295,311
|
|
20230623,130800,891729985,4300,4300,4300,4300,200
|
|
20230623,130700,890869985,4290,4295,4295,4290,1023
|
|
20230623,130600,886481200,4295,4290,4300,4290,535
|
|
20230623,130500,884185825,4290,4295,4295,4290,1628
|
|
20230623,130400,877200665,4300,4310,4310,4300,115
|
|
20230623,130300,876706015,4310,4310,4310,4310,14
|
|
20230623,130200,876645675,4310,4310,4310,4310,10
|
|
20230623,130100,876602575,4310,4310,4310,4310,141
|
|
20230623,130000,875994865,4310,4300,4310,4290,1202
|
|
20230623,125900,870828255,4295,4295,4300,4295,296
|
|
20230623,125800,869556930,4295,4295,4295,4290,223
|
|
20230623,125700,868599150,4295,4300,4310,4290,1372
|
|
20230623,125600,862707915,4310,4310,4310,4300,950
|
|
20230623,125500,858619415,4310,4310,4310,4310,0
|
|
20230623,125400,858619415,4310,4310,4310,4310,843
|
|
20230623,125300,854986085,4310,4305,4310,4305,12
|
|
20230623,125200,854934420,4305,4300,4310,4300,208
|
|
20230623,125100,854039615,4295,4295,4295,4295,153
|
|
20230623,125000,853382480,4295,4305,4305,4295,11520
|
|
20230623,124900,803880705,4305,4305,4305,4305,17
|
|
20230623,124800,803807520,4305,4305,4305,4300,3466
|
|
20230623,124700,788901390,4305,4305,4305,4305,250
|
|
20230623,124600,787825140,4305,4305,4305,4305,3751
|
|
20230623,124500,771677085,4310,4305,4310,4305,4
|
|
20230623,124400,771659850,4305,4305,4310,4305,1007
|
|
20230623,124300,767319710,4305,4305,4305,4305,571
|
|
20230623,124200,764861555,4310,4310,4310,4310,22
|
|
20230623,124100,764766735,4310,4315,4315,4310,824
|
|
20230623,124000,761215280,4310,4320,4320,4310,98
|
|
20230623,123900,760792515,4310,4320,4320,4310,110
|
|
20230623,123800,760317415,4320,4320,4320,4320,0
|
|
20230623,123700,760317415,4320,4315,4320,4310,90
|
|
20230623,123600,759929085,4320,4320,4320,4320,2
|
|
20230623,123500,759920445,4320,4325,4325,4320,182
|
|
20230623,123400,759134130,4320,4315,4320,4315,90
|
|
20230623,123300,758745450,4310,4310,4310,4310,0
|
|
20230623,123200,758745450,4310,4310,4310,4310,0
|
|
20230623,123100,758745450,4310,4310,4310,4310,0
|
|
20230623,123000,758745450,4310,4315,4315,4310,191
|
|
20230623,122900,757922235,4325,4325,4325,4325,0
|
|
20230623,122800,757922235,4325,4325,4325,4325,5
|
|
20230623,122700,757900610,4310,4315,4320,4310,562
|
|
20230623,122600,755475895,4325,4315,4325,4315,28
|
|
20230623,122500,755354985,4325,4320,4325,4320,260
|
|
20230623,122400,754230865,4315,4320,4320,4315,106
|
|
20230623,122300,753772975,4320,4320,4320,4320,23
|
|
20230623,122200,753673615,4310,4315,4320,4310,8
|
|
20230623,122100,753639110,4315,4315,4315,4315,1
|
|
20230623,122000,753634795,4325,4325,4325,4325,2
|
|
20230623,121900,753626145,4325,4325,4325,4325,0
|
|
20230623,121800,753626145,4325,4305,4325,4305,92
|
|
20230623,121700,753230065,4320,4320,4320,4320,116
|
|
20230623,121600,752728945,4320,4320,4320,4320,1
|
|
20230623,121500,752724625,4320,4320,4320,4320,0
|
|
20230623,121400,752724625,4320,4320,4320,4320,10
|
|
20230623,121300,752681425,4320,4320,4320,4320,1
|
|
20230623,121200,752677105,4305,4305,4305,4305,7
|
|
20230623,121100,752646970,4305,4305,4305,4305,0
|
|
20230623,121000,752646970,4305,4305,4305,4305,870
|
|
20230623,120900,748901620,4320,4320,4320,4320,0
|
|
20230623,120800,748901620,4320,4320,4320,4320,1
|
|
20230623,120700,748897300,4305,4305,4305,4305,1179
|
|
20230623,120600,743821705,4320,4310,4320,4305,276
|
|
20230623,120500,742631985,4315,4315,4315,4315,14
|
|
20230623,120400,742571575,4320,4320,4320,4320,43
|
|
20230623,120300,742385815,4320,4320,4320,4320,0
|
|
20230623,120200,742385815,4320,4320,4320,4320,1
|
|
20230623,120100,742381495,4320,4320,4320,4320,137
|
|
20230623,120000,741789655,4315,4315,4315,4315,17
|
|
20230623,115900,741716300,4315,4310,4315,4310,67
|
|
20230623,115800,741427355,4320,4320,4320,4320,0
|
|
20230623,115700,741427355,4320,4320,4320,4320,0
|
|
20230623,115600,741427355,4320,4320,4320,4320,0
|
|
20230623,115500,741427355,4320,4310,4320,4310,32
|
|
20230623,115400,741289425,4320,4320,4320,4320,59
|
|
20230623,115300,741034545,4320,4305,4320,4305,349
|
|
20230623,115200,739532075,4320,4320,4320,4320,4
|
|
20230623,115100,739514795,4320,4320,4320,4320,5
|
|
20230623,115000,739493195,4320,4320,4320,4320,0
|
|
20230623,114900,739493195,4320,4320,4320,4320,4
|
|
20230623,114800,739475915,4320,4320,4320,4320,0
|
|
20230623,114700,739475915,4320,4300,4320,4300,102
|
|
20230623,114600,739037280,4300,4305,4305,4300,100
|
|
20230623,114500,738606995,4300,4315,4315,4300,4918
|
|
20230623,114400,717440240,4315,4315,4315,4315,11
|
|
20230623,114300,717392775,4320,4320,4320,4315,262
|
|
20230623,114200,716261580,4325,4325,4325,4325,50
|
|
20230623,114100,716045330,4325,4325,4325,4325,0
|
|
20230623,114000,716045330,4325,4325,4325,4325,0
|
|
20230623,113900,716045330,4325,4325,4325,4325,100
|
|
20230623,113800,715612830,4325,4325,4325,4325,215
|
|
20230623,113700,714682955,4325,4325,4325,4325,0
|
|
20230623,113600,714682955,4325,4325,4325,4325,1
|
|
20230623,113500,714678630,4320,4320,4320,4320,469
|
|
20230623,113400,712652550,4320,4320,4320,4320,0
|
|
20230623,113300,712652550,4320,4320,4320,4320,60
|
|
20230623,113200,712393350,4320,4320,4320,4320,0
|
|
20230623,113100,712393350,4320,4320,4320,4320,0
|
|
20230623,113000,712393350,4320,4320,4320,4320,1
|
|
20230623,112900,712389030,4305,4305,4305,4305,1050
|
|
20230623,112800,707868780,4320,4310,4320,4310,1005
|
|
20230623,112700,703527260,4305,4305,4305,4305,30
|
|
20230623,112600,703398110,4320,4320,4320,4320,30
|
|
20230623,112500,703268510,4320,4320,4320,4320,0
|
|
20230623,112400,703268510,4320,4320,4320,4320,0
|
|
20230623,112300,703268510,4320,4320,4320,4320,19
|
|
20230623,112200,703186430,4320,4320,4320,4320,200
|
|
20230623,112100,702322430,4320,4320,4320,4320,0
|
|
20230623,112000,702322430,4320,4320,4320,4320,1
|
|
20230623,111900,702318110,4300,4310,4320,4300,4012
|
|
20230623,111800,685059930,4310,4310,4310,4310,7
|
|
20230623,111700,685029760,4310,4310,4310,4310,100
|
|
20230623,111600,684598760,4320,4320,4320,4320,1
|
|
20230623,111500,684594440,4310,4310,4310,4310,10
|
|
20230623,111400,684551340,4320,4315,4320,4310,115
|
|
20230623,111300,684054610,4310,4310,4310,4310,0
|
|
20230623,111200,684054610,4310,4310,4310,4310,0
|
|
20230623,111100,684054610,4310,4310,4310,4310,100
|
|
20230623,111000,683623610,4310,4305,4310,4305,387
|
|
20230623,110900,681955660,4310,4310,4310,4310,50
|
|
20230623,110800,681740160,4310,4305,4310,4305,35
|
|
20230623,110700,681589410,4300,4310,4310,4300,1272
|
|
20230623,110600,676119610,4300,4315,4315,4300,220
|
|
20230623,110500,675172990,4315,4315,4315,4315,17
|
|
20230623,110400,675099635,4315,4315,4315,4315,10
|
|
20230623,110300,675056485,4310,4310,4310,4310,20
|
|
20230623,110200,674970285,4315,4305,4315,4305,501
|
|
20230623,110100,672813470,4305,4300,4315,4300,351
|
|
20230623,110000,671303450,4305,4305,4315,4300,276
|
|
20230623,105900,670115265,4300,4310,4310,4300,1066
|
|
20230623,105800,665530465,4310,4315,4315,4310,1278
|
|
20230623,105700,660022280,4310,4305,4310,4300,2953
|
|
20230623,105600,647312415,4310,4310,4310,4310,10
|
|
20230623,105500,647269315,4310,4305,4315,4305,103
|
|
20230623,105400,646825385,4310,4310,4310,4310,1511
|
|
20230623,105300,640312975,4320,4315,4320,4310,597
|
|
20230623,105200,637739380,4315,4315,4315,4315,74
|
|
20230623,105100,637420070,4315,4315,4315,4315,10
|
|
20230623,105000,637376920,4315,4320,4320,4315,600
|
|
20230623,104900,634787895,4325,4325,4325,4325,1
|
|
20230623,104800,634783570,4320,4330,4330,4320,922
|
|
20230623,104700,630799265,4320,4330,4330,4320,1441
|
|
20230623,104600,624565220,4325,4325,4330,4325,664
|
|
20230623,104500,621693415,4330,4325,4330,4325,12
|
|
20230623,104400,621641500,4335,4335,4335,4335,50
|
|
20230623,104300,621424750,4335,4335,4335,4335,0
|
|
20230623,104200,621424750,4335,4330,4335,4320,3002
|
|
20230623,104100,608443385,4335,4330,4335,4330,209
|
|
20230623,104000,607538325,4330,4330,4330,4330,0
|
|
20230623,103900,607538325,4330,4330,4330,4330,1
|
|
20230623,103800,607533995,4325,4330,4330,4325,116
|
|
20230623,103700,607032045,4330,4325,4330,4325,621
|
|
20230623,103600,604346215,4330,4330,4330,4330,0
|
|
20230623,103500,604346215,4330,4330,4330,4330,22
|
|
20230623,103400,604250955,4325,4325,4325,4325,0
|
|
20230623,103300,604250955,4325,4325,4325,4325,260
|
|
20230623,103200,603126455,4330,4330,4330,4330,295
|
|
20230623,103100,601849105,4330,4330,4330,4330,42
|
|
20230623,103000,601667245,4335,4335,4335,4335,0
|
|
20230623,102900,601667245,4335,4335,4335,4335,50
|
|
20230623,102800,601450495,4335,4335,4335,4335,0
|
|
20230623,102700,601450495,4335,4335,4335,4335,0
|
|
20230623,102600,601450495,4335,4335,4335,4335,15
|
|
20230623,102500,601385470,4335,4335,4335,4335,0
|
|
20230623,102400,601385470,4335,4320,4335,4320,75
|
|
20230623,102300,601061140,4315,4315,4315,4315,25
|
|
20230623,102200,600953265,4320,4325,4325,4315,1410
|
|
20230623,102100,594863350,4320,4325,4325,4320,35
|
|
20230623,102000,594712015,4325,4325,4325,4320,77
|
|
20230623,101900,594379225,4325,4320,4325,4320,16
|
|
20230623,101800,594310030,4325,4320,4325,4320,176
|
|
20230623,101700,593549695,4320,4320,4320,4320,1
|
|
20230623,101600,593545375,4320,4325,4325,4320,23
|
|
20230623,101500,593446010,4320,4325,4325,4320,59
|
|
20230623,101400,593190880,4320,4320,4325,4320,85
|
|
20230623,101300,592823580,4320,4320,4325,4315,57
|
|
20230623,101200,592577325,4320,4315,4320,4315,5
|
|
20230623,101100,592555740,4315,4315,4315,4315,2
|
|
20230623,101000,592547110,4315,4315,4315,4315,11
|
|
20230623,100900,592499645,4315,4315,4315,4315,14
|
|
20230623,100800,592439235,4315,4315,4315,4315,531
|
|
20230623,100700,590147970,4315,4315,4315,4315,1
|
|
20230623,100600,590143655,4315,4320,4320,4315,17
|
|
20230623,100500,590070275,4325,4325,4325,4325,345
|
|
20230623,100400,588578150,4300,4305,4305,4300,5150
|
|
20230623,100300,566427400,4300,4300,4300,4300,0
|
|
20230623,100200,566427400,4300,4300,4300,4300,188
|
|
20230623,100100,565619000,4300,4325,4325,4300,60
|
|
20230623,100000,565360475,4290,4290,4290,4290,0
|
|
20230623,095900,565360475,4290,4305,4305,4290,5000
|
|
20230623,095800,543875110,4340,4340,4340,4340,23
|
|
20230623,095700,543775290,4305,4315,4315,4305,568
|
|
20230623,095600,541328450,4315,4315,4315,4315,0
|
|
20230623,095500,541328450,4315,4315,4315,4315,33
|
|
20230623,095400,541186055,4345,4315,4345,4315,1697
|
|
20230623,095300,533852920,4300,4315,4315,4300,120
|
|
20230623,095200,533335420,4315,4315,4315,4315,0
|
|
20230623,095100,533335420,4315,4300,4315,4295,2501
|
|
20230623,095000,522588705,4300,4315,4315,4300,467
|
|
20230623,094900,520577290,4315,4300,4315,4300,1557
|
|
20230623,094800,513875205,4300,4300,4300,4300,184
|
|
20230623,094700,513084005,4290,4300,4305,4290,6405
|
|
20230623,094600,485581225,4305,4305,4305,4300,12172
|
|
20230623,094500,433216175,4305,4310,4310,4305,3125
|
|
20230623,094400,419750425,4335,4315,4335,4310,1502
|
|
20230623,094300,413276680,4340,4310,4340,4305,2014
|
|
20230623,094200,404600670,4310,4310,4345,4310,1150
|
|
20230623,094100,399644135,4310,4315,4315,4310,3363
|
|
20230623,094000,385146230,4315,4315,4315,4315,1644
|
|
20230623,093900,378052370,4315,4320,4320,4315,1411
|
|
20230623,093800,371961350,4320,4335,4335,4320,8962
|
|
20230623,093700,333218740,4335,4340,4345,4335,344
|
|
20230623,093600,331727255,4345,4345,4345,4335,195
|
|
20230623,093500,330881445,4345,4345,4345,4345,3
|
|
20230623,093400,330868410,4345,4335,4345,4335,25
|
|
20230623,093300,330760015,4345,4335,4345,4335,64
|
|
20230623,093200,330482515,4345,4345,4345,4345,250
|
|
20230623,093100,329396265,4345,4345,4345,4345,150
|
|
20230623,093000,328744515,4345,4330,4345,4330,345
|
|
20230623,092900,327247690,4330,4335,4335,4330,1427
|
|
20230623,092800,321064365,4340,4340,4340,4340,1063
|
|
20230623,092700,316450945,4335,4360,4360,4335,2395
|
|
20230623,092600,306064440,4360,4360,4360,4360,52
|
|
20230623,092500,305837720,4350,4360,4360,4350,6
|
|
20230623,092400,305811590,4355,4355,4355,4355,13
|
|
20230623,092300,305754975,4355,4335,4355,4335,312
|
|
20230623,092200,304400295,4340,4340,4345,4340,1563
|
|
20230623,092100,297616855,4345,4340,4345,4340,418
|
|
20230623,092000,295802645,4345,4345,4345,4340,55
|
|
20230623,091900,295563780,4345,4340,4345,4340,142
|
|
20230623,091800,294947295,4340,4330,4345,4330,256
|
|
20230623,091700,293838270,4335,4335,4335,4330,1429
|
|
20230623,091600,287646250,4340,4345,4345,4340,1349
|
|
20230623,091500,281789870,4355,4345,4355,4345,130
|
|
20230623,091400,281224820,4355,4355,4355,4345,233
|
|
20230623,091300,280212085,4355,4355,4355,4355,22
|
|
20230623,091200,280116275,4355,4345,4355,4340,121
|
|
20230623,091100,279590425,4345,4345,4345,4345,22
|
|
20230623,091000,279494835,4345,4350,4365,4345,2221
|
|
20230623,090900,269826230,4350,4335,4350,4335,7185
|
|
20230623,090800,238655210,4325,4320,4325,4320,5309
|
|
20230623,090700,215708745,4335,4300,4335,4300,2074
|
|
20230623,090600,206778275,4300,4345,4350,4220,21311
|
|
20230623,090500,115239255,4340,4360,4360,4340,2606
|
|
20230623,090400,103911110,4360,4345,4360,4340,1467
|
|
20230623,090300,97533950,4345,4380,4380,4345,5246
|
|
20230623,090200,74699550,4380,4365,4380,4350,6961
|
|
20230623,090100,44380635,4380,4410,4410,4370,8564
|
|
20230623,090000,6856495,4415,4415,4415,4415,1553
|