789 lines
38 KiB
CSV
789 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220600,839004515,4025,4025,4025,4025,2316
|
|
20230608,220500,839004515,4025,4025,4025,4025,0
|
|
20230608,220400,839004515,4025,4025,4025,4025,0
|
|
20230608,220300,839004515,4025,4025,4025,4025,0
|
|
20230608,220200,839004515,4025,4025,4025,4025,0
|
|
20230608,220100,839004515,4025,4025,4025,4025,0
|
|
20230608,220000,839004515,4025,4025,4025,4025,0
|
|
20230608,215900,839004515,4025,4025,4025,4025,0
|
|
20230608,215800,839004515,4025,4025,4025,4025,0
|
|
20230608,215700,839004515,4025,4025,4025,4025,0
|
|
20230608,215600,839004515,4025,4025,4025,4025,0
|
|
20230608,215500,839004515,4025,4025,4025,4025,0
|
|
20230608,215400,839004515,4025,4025,4025,4025,0
|
|
20230608,215300,839004515,4025,4025,4025,4025,0
|
|
20230608,215200,839004515,4025,4025,4025,4025,0
|
|
20230608,215100,839004515,4025,4025,4025,4025,0
|
|
20230608,215000,839004515,4025,4025,4025,4025,0
|
|
20230608,214900,839004515,4025,4025,4025,4025,0
|
|
20230608,214800,839004515,4025,4025,4025,4025,0
|
|
20230608,214700,839004515,4025,4025,4025,4025,0
|
|
20230608,214600,839004515,4025,4025,4025,4025,0
|
|
20230608,214500,839004515,4025,4025,4025,4025,0
|
|
20230608,214400,839004515,4025,4025,4025,4025,0
|
|
20230608,214300,839004515,4025,4025,4025,4025,0
|
|
20230608,214200,839004515,4025,4025,4025,4025,0
|
|
20230608,214100,839004515,4025,4025,4025,4025,0
|
|
20230608,214000,839004515,4025,4025,4025,4025,0
|
|
20230608,213900,839004515,4025,4025,4025,4025,0
|
|
20230608,213800,839004515,4025,4025,4025,4025,0
|
|
20230608,213700,839004515,4025,4025,4025,4025,0
|
|
20230608,213600,839004515,4025,4025,4025,4025,2316
|
|
20230608,213500,839004515,4025,4025,4025,4025,0
|
|
20230608,213400,839004515,4025,4025,4025,4025,0
|
|
20230608,213300,839004515,4025,4025,4025,4025,0
|
|
20230608,213200,839004515,4025,4025,4025,4025,0
|
|
20230608,213100,839004515,4025,4025,4025,4025,0
|
|
20230608,213000,839004515,4025,4025,4025,4025,0
|
|
20230608,212900,839004515,4025,4025,4025,4025,0
|
|
20230608,212800,839004515,4025,4025,4025,4025,0
|
|
20230608,212700,839004515,4025,4025,4025,4025,0
|
|
20230608,212600,839004515,4025,4025,4025,4025,0
|
|
20230608,212500,839004515,4025,4025,4025,4025,0
|
|
20230608,212400,839004515,4025,4025,4025,4025,0
|
|
20230608,212300,839004515,4025,4025,4025,4025,0
|
|
20230608,212200,839004515,4025,4025,4025,4025,0
|
|
20230608,212100,839004515,4025,4025,4025,4025,0
|
|
20230608,212000,839004515,4025,4025,4025,4025,0
|
|
20230608,211900,839004515,4025,4025,4025,4025,0
|
|
20230608,211800,839004515,4025,4025,4025,4025,0
|
|
20230608,211700,839004515,4025,4025,4025,4025,0
|
|
20230608,211600,839004515,4025,4025,4025,4025,0
|
|
20230608,211500,839004515,4025,4025,4025,4025,0
|
|
20230608,211400,839004515,4025,4025,4025,4025,0
|
|
20230608,211300,839004515,4025,4025,4025,4025,0
|
|
20230608,211200,839004515,4025,4025,4025,4025,0
|
|
20230608,211100,839004515,4025,4025,4025,4025,0
|
|
20230608,211000,839004515,4025,4025,4025,4025,0
|
|
20230608,210900,839004515,4025,4025,4025,4025,0
|
|
20230608,210800,839004515,4025,4025,4025,4025,0
|
|
20230608,210700,839004515,4025,4025,4025,4025,0
|
|
20230608,210600,839004515,4025,4025,4025,4025,2316
|
|
20230608,210500,839004515,4025,4025,4025,4025,0
|
|
20230608,210400,839004515,4025,4025,4025,4025,0
|
|
20230608,210300,839004515,4025,4025,4025,4025,0
|
|
20230608,210200,839004515,4025,4025,4025,4025,0
|
|
20230608,210100,839004515,4025,4025,4025,4025,0
|
|
20230608,210000,839004515,4025,4025,4025,4025,0
|
|
20230608,205900,839004515,4025,4025,4025,4025,0
|
|
20230608,205800,839004515,4025,4025,4025,4025,0
|
|
20230608,205700,839004515,4025,4025,4025,4025,0
|
|
20230608,205600,839004515,4025,4025,4025,4025,0
|
|
20230608,205500,839004515,4025,4025,4025,4025,0
|
|
20230608,205400,839004515,4025,4025,4025,4025,0
|
|
20230608,205300,839004515,4025,4025,4025,4025,0
|
|
20230608,205200,839004515,4025,4025,4025,4025,0
|
|
20230608,205100,839004515,4025,4025,4025,4025,0
|
|
20230608,205000,839004515,4025,4025,4025,4025,0
|
|
20230608,204900,839004515,4025,4025,4025,4025,0
|
|
20230608,204800,839004515,4025,4025,4025,4025,0
|
|
20230608,204700,839004515,4025,4025,4025,4025,0
|
|
20230608,204600,839004515,4025,4025,4025,4025,0
|
|
20230608,204500,839004515,4025,4025,4025,4025,0
|
|
20230608,204400,839004515,4025,4025,4025,4025,0
|
|
20230608,204300,839004515,4025,4025,4025,4025,0
|
|
20230608,204200,839004515,4025,4025,4025,4025,0
|
|
20230608,204100,839004515,4025,4025,4025,4025,0
|
|
20230608,204000,839004515,4025,4025,4025,4025,0
|
|
20230608,203900,839004515,4025,4025,4025,4025,0
|
|
20230608,203800,839004515,4025,4025,4025,4025,0
|
|
20230608,203700,839004515,4025,4025,4025,4025,0
|
|
20230608,203600,839004515,4025,4025,4025,4025,2316
|
|
20230608,203500,839004515,4025,4025,4025,4025,0
|
|
20230608,203400,839004515,4025,4025,4025,4025,0
|
|
20230608,203300,839004515,4025,4025,4025,4025,0
|
|
20230608,203200,839004515,4025,4025,4025,4025,0
|
|
20230608,203100,839004515,4025,4025,4025,4025,0
|
|
20230608,203000,839004515,4025,4025,4025,4025,0
|
|
20230608,202900,839004515,4025,4025,4025,4025,0
|
|
20230608,202800,839004515,4025,4025,4025,4025,0
|
|
20230608,202700,839004515,4025,4025,4025,4025,0
|
|
20230608,202600,839004515,4025,4025,4025,4025,0
|
|
20230608,202500,839004515,4025,4025,4025,4025,0
|
|
20230608,202400,839004515,4025,4025,4025,4025,0
|
|
20230608,202300,839004515,4025,4025,4025,4025,0
|
|
20230608,202200,839004515,4025,4025,4025,4025,0
|
|
20230608,202100,839004515,4025,4025,4025,4025,0
|
|
20230608,202000,839004515,4025,4025,4025,4025,0
|
|
20230608,201900,839004515,4025,4025,4025,4025,0
|
|
20230608,201800,839004515,4025,4025,4025,4025,0
|
|
20230608,201700,839004515,4025,4025,4025,4025,0
|
|
20230608,201600,839004515,4025,4025,4025,4025,0
|
|
20230608,201500,839004515,4025,4025,4025,4025,0
|
|
20230608,201400,839004515,4025,4025,4025,4025,0
|
|
20230608,201300,839004515,4025,4025,4025,4025,0
|
|
20230608,201200,839004515,4025,4025,4025,4025,0
|
|
20230608,201100,839004515,4025,4025,4025,4025,0
|
|
20230608,201000,839004515,4025,4025,4025,4025,0
|
|
20230608,200900,839004515,4025,4025,4025,4025,0
|
|
20230608,200800,839004515,4025,4025,4025,4025,0
|
|
20230608,200700,839004515,4025,4025,4025,4025,0
|
|
20230608,200600,839004515,4025,4025,4025,4025,2316
|
|
20230608,200500,839004515,4025,4025,4025,4025,0
|
|
20230608,200400,839004515,4025,4025,4025,4025,0
|
|
20230608,200300,839004515,4025,4025,4025,4025,0
|
|
20230608,200200,839004515,4025,4025,4025,4025,0
|
|
20230608,200100,839004515,4025,4025,4025,4025,0
|
|
20230608,200000,839004515,4025,4025,4025,4025,0
|
|
20230608,195900,839004515,4025,4025,4025,4025,0
|
|
20230608,195800,839004515,4025,4025,4025,4025,0
|
|
20230608,195700,839004515,4025,4025,4025,4025,0
|
|
20230608,195600,839004515,4025,4025,4025,4025,0
|
|
20230608,195500,839004515,4025,4025,4025,4025,0
|
|
20230608,195400,839004515,4025,4025,4025,4025,0
|
|
20230608,195300,839004515,4025,4025,4025,4025,0
|
|
20230608,195200,839004515,4025,4025,4025,4025,0
|
|
20230608,195100,839004515,4025,4025,4025,4025,0
|
|
20230608,195000,839004515,4025,4025,4025,4025,0
|
|
20230608,194900,839004515,4025,4025,4025,4025,0
|
|
20230608,194800,839004515,4025,4025,4025,4025,0
|
|
20230608,194700,839004515,4025,4025,4025,4025,0
|
|
20230608,194600,839004515,4025,4025,4025,4025,0
|
|
20230608,194500,839004515,4025,4025,4025,4025,0
|
|
20230608,194400,839004515,4025,4025,4025,4025,0
|
|
20230608,194300,839004515,4025,4025,4025,4025,0
|
|
20230608,194200,839004515,4025,4025,4025,4025,0
|
|
20230608,194100,839004515,4025,4025,4025,4025,0
|
|
20230608,194000,839004515,4025,4025,4025,4025,0
|
|
20230608,193900,839004515,4025,4025,4025,4025,0
|
|
20230608,193800,839004515,4025,4025,4025,4025,0
|
|
20230608,193700,839004515,4025,4025,4025,4025,0
|
|
20230608,193600,839004515,4025,4025,4025,4025,2316
|
|
20230608,193500,839004515,4025,4025,4025,4025,0
|
|
20230608,193400,839004515,4025,4025,4025,4025,0
|
|
20230608,193300,839004515,4025,4025,4025,4025,0
|
|
20230608,193200,839004515,4025,4025,4025,4025,0
|
|
20230608,193100,839004515,4025,4025,4025,4025,0
|
|
20230608,193000,839004515,4025,4025,4025,4025,0
|
|
20230608,192900,839004515,4025,4025,4025,4025,0
|
|
20230608,192800,839004515,4025,4025,4025,4025,0
|
|
20230608,192700,839004515,4025,4025,4025,4025,0
|
|
20230608,192600,839004515,4025,4025,4025,4025,0
|
|
20230608,192500,839004515,4025,4025,4025,4025,0
|
|
20230608,192400,839004515,4025,4025,4025,4025,0
|
|
20230608,192300,839004515,4025,4025,4025,4025,0
|
|
20230608,192200,839004515,4025,4025,4025,4025,0
|
|
20230608,192100,839004515,4025,4025,4025,4025,0
|
|
20230608,192000,839004515,4025,4025,4025,4025,0
|
|
20230608,191900,839004515,4025,4025,4025,4025,0
|
|
20230608,191800,839004515,4025,4025,4025,4025,0
|
|
20230608,191700,839004515,4025,4025,4025,4025,0
|
|
20230608,191600,839004515,4025,4025,4025,4025,0
|
|
20230608,191500,839004515,4025,4025,4025,4025,0
|
|
20230608,191400,839004515,4025,4025,4025,4025,0
|
|
20230608,191300,839004515,4025,4025,4025,4025,0
|
|
20230608,191200,839004515,4025,4025,4025,4025,0
|
|
20230608,191100,839004515,4025,4025,4025,4025,0
|
|
20230608,191000,839004515,4025,4025,4025,4025,0
|
|
20230608,190900,839004515,4025,4025,4025,4025,0
|
|
20230608,190800,839004515,4025,4025,4025,4025,0
|
|
20230608,190700,839004515,4025,4025,4025,4025,0
|
|
20230608,190600,839004515,4025,4025,4025,4025,2316
|
|
20230608,190500,839004515,4025,4025,4025,4025,0
|
|
20230608,190400,839004515,4025,4025,4025,4025,0
|
|
20230608,190300,839004515,4025,4025,4025,4025,0
|
|
20230608,190200,839004515,4025,4025,4025,4025,0
|
|
20230608,190100,839004515,4025,4025,4025,4025,0
|
|
20230608,190000,839004515,4025,4025,4025,4025,0
|
|
20230608,185900,839004515,4025,4025,4025,4025,0
|
|
20230608,185800,839004515,4025,4025,4025,4025,0
|
|
20230608,185700,839004515,4025,4025,4025,4025,0
|
|
20230608,185600,839004515,4025,4025,4025,4025,0
|
|
20230608,185500,839004515,4025,4025,4025,4025,0
|
|
20230608,185400,839004515,4025,4025,4025,4025,0
|
|
20230608,185300,839004515,4025,4025,4025,4025,0
|
|
20230608,185200,839004515,4025,4025,4025,4025,0
|
|
20230608,185100,839004515,4025,4025,4025,4025,0
|
|
20230608,185000,839004515,4025,4025,4025,4025,0
|
|
20230608,184900,839004515,4025,4025,4025,4025,0
|
|
20230608,184800,839004515,4025,4025,4025,4025,0
|
|
20230608,184700,839004515,4025,4025,4025,4025,0
|
|
20230608,184600,839004515,4025,4025,4025,4025,0
|
|
20230608,184500,839004515,4025,4025,4025,4025,0
|
|
20230608,184400,839004515,4025,4025,4025,4025,0
|
|
20230608,184300,839004515,4025,4025,4025,4025,0
|
|
20230608,184200,839004515,4025,4025,4025,4025,0
|
|
20230608,184100,839004515,4025,4025,4025,4025,0
|
|
20230608,184000,839004515,4025,4025,4025,4025,0
|
|
20230608,183900,839004515,4025,4025,4025,4025,0
|
|
20230608,183800,839004515,4025,4025,4025,4025,0
|
|
20230608,183700,839004515,4025,4025,4025,4025,0
|
|
20230608,183600,839004515,4025,4025,4025,4025,2316
|
|
20230608,183500,839004515,4025,4025,4025,4025,0
|
|
20230608,183400,839004515,4025,4025,4025,4025,0
|
|
20230608,183300,839004515,4025,4025,4025,4025,0
|
|
20230608,183200,839004515,4025,4025,4025,4025,0
|
|
20230608,183100,839004515,4025,4025,4025,4025,0
|
|
20230608,183000,839004515,4025,4025,4025,4025,0
|
|
20230608,182900,839004515,4025,4025,4025,4025,0
|
|
20230608,182800,839004515,4025,4025,4025,4025,0
|
|
20230608,182700,839004515,4025,4025,4025,4025,0
|
|
20230608,182600,839004515,4025,4025,4025,4025,0
|
|
20230608,182500,839004515,4025,4025,4025,4025,0
|
|
20230608,182400,839004515,4025,4025,4025,4025,0
|
|
20230608,182300,839004515,4025,4025,4025,4025,0
|
|
20230608,182200,839004515,4025,4025,4025,4025,0
|
|
20230608,182100,839004515,4025,4025,4025,4025,0
|
|
20230608,182000,839004515,4025,4025,4025,4025,0
|
|
20230608,181900,839004515,4025,4025,4025,4025,0
|
|
20230608,181800,839004515,4025,4025,4025,4025,0
|
|
20230608,181700,839004515,4025,4025,4025,4025,0
|
|
20230608,181600,839004515,4025,4025,4025,4025,0
|
|
20230608,181500,839004515,4025,4025,4025,4025,0
|
|
20230608,181400,839004515,4025,4025,4025,4025,0
|
|
20230608,181300,839004515,4025,4025,4025,4025,0
|
|
20230608,181200,839004515,4025,4025,4025,4025,0
|
|
20230608,181100,839004515,4025,4025,4025,4025,0
|
|
20230608,181000,839004515,4025,4025,4025,4025,0
|
|
20230608,180900,839004515,4025,4025,4025,4025,0
|
|
20230608,180800,839004515,4025,4025,4025,4025,0
|
|
20230608,180700,839004515,4025,4025,4025,4025,0
|
|
20230608,180600,839004515,4025,4025,4025,4025,2316
|
|
20230608,180500,839004515,4025,4025,4025,4025,0
|
|
20230608,180400,839004515,4025,4025,4025,4025,0
|
|
20230608,180300,839004515,4025,4025,4025,4025,0
|
|
20230608,180200,839004515,4025,4025,4025,4025,0
|
|
20230608,180100,839004515,4025,4025,4025,4025,0
|
|
20230608,180000,839004515,4025,4025,4025,4025,0
|
|
20230608,175900,839004515,4025,4025,4025,4025,0
|
|
20230608,175800,839004515,4025,4025,4025,4025,0
|
|
20230608,175700,839004515,4025,4025,4025,4025,0
|
|
20230608,175600,839004515,4025,4025,4025,4025,0
|
|
20230608,175500,839004515,4025,4025,4025,4025,0
|
|
20230608,175400,839004515,4025,4025,4025,4025,0
|
|
20230608,175300,839004515,4025,4025,4025,4025,0
|
|
20230608,175200,839004515,4025,4025,4025,4025,0
|
|
20230608,175100,839004515,4025,4025,4025,4025,0
|
|
20230608,175000,839004515,4025,4025,4025,4025,0
|
|
20230608,174900,839004515,4025,4025,4025,4025,0
|
|
20230608,174800,839004515,4025,4025,4025,4025,0
|
|
20230608,174700,839004515,4025,4025,4025,4025,0
|
|
20230608,174600,839004515,4025,4025,4025,4025,0
|
|
20230608,174500,839004515,4025,4025,4025,4025,0
|
|
20230608,174400,839004515,4025,4025,4025,4025,0
|
|
20230608,174300,839004515,4025,4025,4025,4025,0
|
|
20230608,174200,839004515,4025,4025,4025,4025,0
|
|
20230608,174100,839004515,4025,4025,4025,4025,0
|
|
20230608,174000,839004515,4025,4025,4025,4025,0
|
|
20230608,173900,839004515,4025,4025,4025,4025,0
|
|
20230608,173800,839004515,4025,4025,4025,4025,0
|
|
20230608,173700,839004515,4025,4025,4025,4025,0
|
|
20230608,173600,839004515,4025,4025,4025,4025,2316
|
|
20230608,173500,839004515,4025,4025,4025,4025,0
|
|
20230608,173400,839004515,4025,4025,4025,4025,0
|
|
20230608,173300,839004515,4025,4025,4025,4025,0
|
|
20230608,173200,839004515,4025,4025,4025,4025,0
|
|
20230608,173100,839004515,4025,4025,4025,4025,0
|
|
20230608,173000,839004515,4025,4025,4025,4025,0
|
|
20230608,172900,839004515,4025,4025,4025,4025,0
|
|
20230608,172800,839004515,4025,4025,4025,4025,0
|
|
20230608,172700,839004515,4025,4025,4025,4025,0
|
|
20230608,172600,839004515,4025,4025,4025,4025,0
|
|
20230608,172500,839004515,4025,4025,4025,4025,0
|
|
20230608,172400,839004515,4025,4025,4025,4025,0
|
|
20230608,172300,839004515,4025,4025,4025,4025,0
|
|
20230608,172200,839004515,4025,4025,4025,4025,0
|
|
20230608,172100,839004515,4025,4025,4025,4025,0
|
|
20230608,172000,839004515,4025,4025,4025,4025,0
|
|
20230608,171900,839004515,4025,4025,4025,4025,0
|
|
20230608,171800,839004515,4025,4025,4025,4025,0
|
|
20230608,171700,839004515,4025,4025,4025,4025,0
|
|
20230608,171600,839004515,4025,4025,4025,4025,0
|
|
20230608,171500,839004515,4025,4025,4025,4025,0
|
|
20230608,171400,839004515,4025,4025,4025,4025,0
|
|
20230608,171300,839004515,4025,4025,4025,4025,0
|
|
20230608,171200,839004515,4025,4025,4025,4025,0
|
|
20230608,171100,839004515,4025,4025,4025,4025,0
|
|
20230608,171000,839004515,4025,4025,4025,4025,0
|
|
20230608,170900,839004515,4025,4025,4025,4025,0
|
|
20230608,170800,839004515,4025,4025,4025,4025,0
|
|
20230608,170700,839004515,4025,4025,4025,4025,0
|
|
20230608,170600,839004515,4025,4025,4025,4025,2316
|
|
20230608,170500,839004515,4025,4025,4025,4025,0
|
|
20230608,170400,839004515,4025,4025,4025,4025,0
|
|
20230608,170300,839004515,4025,4025,4025,4025,0
|
|
20230608,170200,839004515,4025,4025,4025,4025,0
|
|
20230608,170100,839004515,4025,4025,4025,4025,0
|
|
20230608,170000,839004515,4025,4025,4025,4025,0
|
|
20230608,165900,839004515,4025,4025,4025,4025,0
|
|
20230608,165800,839004515,4025,4025,4025,4025,0
|
|
20230608,165700,839004515,4025,4025,4025,4025,0
|
|
20230608,165600,839004515,4025,4025,4025,4025,0
|
|
20230608,165500,839004515,4025,4025,4025,4025,0
|
|
20230608,165400,839004515,4025,4025,4025,4025,0
|
|
20230608,165300,839004515,4025,4025,4025,4025,0
|
|
20230608,165200,839004515,4025,4025,4025,4025,0
|
|
20230608,165100,839004515,4025,4025,4025,4025,0
|
|
20230608,165000,839004515,4025,4025,4025,4025,0
|
|
20230608,164900,839004515,4025,4025,4025,4025,0
|
|
20230608,164800,839004515,4025,4025,4025,4025,0
|
|
20230608,164700,839004515,4025,4025,4025,4025,0
|
|
20230608,164600,839004515,4025,4025,4025,4025,0
|
|
20230608,164500,839004515,4025,4025,4025,4025,0
|
|
20230608,164400,839004515,4025,4025,4025,4025,0
|
|
20230608,164300,839004515,4025,4025,4025,4025,0
|
|
20230608,164200,839004515,4025,4025,4025,4025,0
|
|
20230608,164100,839004515,4025,4025,4025,4025,0
|
|
20230608,164000,839004515,4025,4025,4025,4025,0
|
|
20230608,163900,839004515,4025,4025,4025,4025,0
|
|
20230608,163800,839004515,4025,4025,4025,4025,0
|
|
20230608,163700,839004515,4025,4025,4025,4025,0
|
|
20230608,163600,839004515,4025,4025,4025,4025,2316
|
|
20230608,163500,839004515,4025,4025,4025,4025,0
|
|
20230608,163400,839004515,4025,4025,4025,4025,0
|
|
20230608,163300,839004515,4025,4025,4025,4025,0
|
|
20230608,163200,839004515,4025,4025,4025,4025,0
|
|
20230608,163100,839004515,4025,4025,4025,4025,0
|
|
20230608,163000,839004515,4025,4025,4025,4025,0
|
|
20230608,162900,839004515,4025,4025,4025,4025,0
|
|
20230608,162800,839004515,4025,4025,4025,4025,0
|
|
20230608,162700,839004515,4025,4025,4025,4025,0
|
|
20230608,162600,839004515,4025,4025,4025,4025,0
|
|
20230608,162500,839004515,4025,4025,4025,4025,0
|
|
20230608,162400,839004515,4025,4025,4025,4025,0
|
|
20230608,162300,839004515,4025,4025,4025,4025,0
|
|
20230608,162200,839004515,4025,4025,4025,4025,0
|
|
20230608,162100,839004515,4025,4025,4025,4025,0
|
|
20230608,162000,839004515,4025,4025,4025,4025,0
|
|
20230608,161900,839004515,4025,4025,4025,4025,0
|
|
20230608,161800,839004515,4025,4025,4025,4025,0
|
|
20230608,161700,839004515,4025,4025,4025,4025,0
|
|
20230608,161600,839004515,4025,4025,4025,4025,0
|
|
20230608,161500,839004515,4025,4025,4025,4025,0
|
|
20230608,161400,839004515,4025,4025,4025,4025,0
|
|
20230608,161300,839004515,4025,4025,4025,4025,0
|
|
20230608,161200,839004515,4025,4025,4025,4025,0
|
|
20230608,161100,839004515,4025,4025,4025,4025,0
|
|
20230608,161000,839004515,4025,4025,4025,4025,0
|
|
20230608,160900,839004515,4025,4025,4025,4025,0
|
|
20230608,160800,839004515,4025,4025,4025,4025,0
|
|
20230608,160700,839004515,4025,4025,4025,4025,0
|
|
20230608,160600,839004515,4025,4025,4025,4025,2316
|
|
20230608,160500,839004515,4025,4025,4025,4025,0
|
|
20230608,160400,839004515,4025,4025,4025,4025,0
|
|
20230608,160300,839004515,4025,4025,4025,4025,0
|
|
20230608,160200,839004515,4025,4025,4025,4025,0
|
|
20230608,160100,839004515,4025,4025,4025,4025,0
|
|
20230608,160000,839004515,4025,4025,4025,4025,0
|
|
20230608,155900,839004515,4025,4025,4025,4025,0
|
|
20230608,155800,839004515,4025,4025,4025,4025,0
|
|
20230608,155700,839004515,4025,4025,4025,4025,0
|
|
20230608,155600,839004515,4025,4025,4025,4025,0
|
|
20230608,155500,839004515,4025,4025,4025,4025,0
|
|
20230608,155400,839004515,4025,4025,4025,4025,0
|
|
20230608,155300,839004515,4025,4025,4025,4025,0
|
|
20230608,155200,839004515,4025,4025,4025,4025,0
|
|
20230608,155100,839004515,4025,4025,4025,4025,0
|
|
20230608,155000,839004515,4025,4025,4025,4025,0
|
|
20230608,154900,839004515,4025,4025,4025,4025,0
|
|
20230608,154800,839004515,4025,4025,4025,4025,0
|
|
20230608,154700,839004515,4025,4025,4025,4025,0
|
|
20230608,154600,839004515,4025,4025,4025,4025,0
|
|
20230608,154500,839004515,4025,4025,4025,4025,0
|
|
20230608,154400,839004515,4025,4025,4025,4025,0
|
|
20230608,154300,839004515,4025,4025,4025,4025,0
|
|
20230608,154200,839004515,4025,4025,4025,4025,0
|
|
20230608,154100,839004515,4025,4025,4025,4025,0
|
|
20230608,154000,839004515,4025,4025,4025,4025,0
|
|
20230608,153900,839004515,4025,4025,4025,4025,0
|
|
20230608,153800,839004515,4025,4025,4025,4025,0
|
|
20230608,153700,839004515,4025,4025,4025,4025,0
|
|
20230608,153600,839004515,4025,4025,4025,4025,2316
|
|
20230608,153500,839004515,4025,4025,4025,4025,0
|
|
20230608,153400,839004515,4025,4025,4025,4025,0
|
|
20230608,153300,839004515,4025,4025,4025,4025,0
|
|
20230608,153200,839004515,4025,4025,4025,4025,0
|
|
20230608,153100,839004515,4025,4025,4025,4025,0
|
|
20230608,153000,839004515,4025,4025,4025,4025,2316
|
|
20230608,152900,829682615,4040,4040,4040,4040,0
|
|
20230608,152800,829682615,4040,4040,4040,4040,0
|
|
20230608,152700,829682615,4040,4040,4040,4040,0
|
|
20230608,152600,829682615,4040,4040,4040,4040,0
|
|
20230608,152500,829682615,4040,4040,4040,4040,0
|
|
20230608,152400,829682615,4040,4040,4040,4040,0
|
|
20230608,152300,829682615,4040,4040,4040,4040,0
|
|
20230608,152200,829682615,4040,4040,4040,4040,0
|
|
20230608,152100,829682615,4040,4040,4040,4040,0
|
|
20230608,152000,829682615,4040,4040,4040,4040,0
|
|
20230608,151900,829682615,4040,4035,4040,4035,42
|
|
20230608,151800,829513135,4035,4035,4035,4035,0
|
|
20230608,151700,829513135,4035,4035,4035,4035,1
|
|
20230608,151600,829509100,4030,4035,4040,4030,4
|
|
20230608,151500,829492960,4035,4040,4040,4035,591
|
|
20230608,151400,827108220,4045,4030,4045,4030,6
|
|
20230608,151300,827084025,4050,4050,4050,4050,0
|
|
20230608,151200,827084025,4050,4030,4050,4030,74
|
|
20230608,151100,826785765,4050,4050,4050,4050,74
|
|
20230608,151000,826486065,4050,4050,4050,4050,1
|
|
20230608,150900,826482015,4050,4040,4050,4030,440
|
|
20230608,150800,824708625,4040,4040,4040,4040,0
|
|
20230608,150700,824708625,4040,4040,4040,4040,1
|
|
20230608,150600,824704585,4040,4040,4040,4040,30
|
|
20230608,150500,824583385,4050,4050,4050,4050,1
|
|
20230608,150400,824579335,4045,4045,4045,4045,16
|
|
20230608,150300,824514615,4050,4045,4050,4040,1169
|
|
20230608,150200,819782160,4040,4040,4040,4040,20
|
|
20230608,150100,819701360,4040,4040,4040,4040,478
|
|
20230608,150000,817770240,4040,4040,4040,4040,1
|
|
20230608,145900,817766200,4040,4035,4040,4035,6
|
|
20230608,145800,817741985,4035,4035,4035,4035,0
|
|
20230608,145700,817741985,4035,4035,4035,4035,0
|
|
20230608,145600,817741985,4035,4035,4035,4035,5
|
|
20230608,145500,817721810,4035,4030,4035,4030,7
|
|
20230608,145400,817693570,4035,4035,4035,4035,25
|
|
20230608,145300,817592695,4035,4035,4035,4035,0
|
|
20230608,145200,817592695,4035,4035,4035,4035,0
|
|
20230608,145100,817592695,4035,4035,4035,4035,0
|
|
20230608,145000,817592695,4035,4035,4035,4035,7
|
|
20230608,144900,817564450,4035,4035,4035,4035,0
|
|
20230608,144800,817564450,4035,4035,4035,4035,2
|
|
20230608,144700,817556380,4035,4035,4035,4035,49
|
|
20230608,144600,817358665,4035,4035,4035,4035,0
|
|
20230608,144500,817358665,4035,4035,4035,4035,0
|
|
20230608,144400,817358665,4035,4035,4035,4035,494
|
|
20230608,144300,815365375,4035,4030,4035,4030,495
|
|
20230608,144200,813370520,4025,4025,4025,4025,89
|
|
20230608,144100,813012295,4020,4020,4020,4020,40
|
|
20230608,144000,812851495,4025,4025,4025,4025,0
|
|
20230608,143900,812851495,4025,4025,4025,4025,0
|
|
20230608,143800,812851495,4025,4025,4025,4025,53
|
|
20230608,143700,812638170,4025,4025,4025,4025,9
|
|
20230608,143600,812601945,4030,4025,4030,4025,2
|
|
20230608,143500,812593890,4030,4030,4030,4030,1
|
|
20230608,143400,812589860,4030,4030,4030,4030,1
|
|
20230608,143300,812585830,4030,4030,4030,4030,10
|
|
20230608,143200,812545530,4030,4030,4030,4030,1
|
|
20230608,143100,812541500,4030,4030,4030,4030,11
|
|
20230608,143000,812497170,4030,4030,4030,4030,1
|
|
20230608,142900,812493140,4030,4030,4030,4030,0
|
|
20230608,142800,812493140,4030,4025,4030,4025,279
|
|
20230608,142700,811369765,4030,4030,4030,4030,0
|
|
20230608,142600,811369765,4030,4030,4030,4030,0
|
|
20230608,142500,811369765,4030,4030,4030,4030,1
|
|
20230608,142400,811365735,4030,4025,4030,4025,2
|
|
20230608,142300,811357680,4030,4025,4030,4025,52
|
|
20230608,142200,811148370,4025,4025,4025,4025,0
|
|
20230608,142100,811148370,4025,4025,4025,4025,0
|
|
20230608,142000,811148370,4025,4030,4030,4025,101
|
|
20230608,141900,810741840,4030,4030,4030,4030,8
|
|
20230608,141800,810709600,4030,4030,4030,4030,1
|
|
20230608,141700,810705570,4030,4030,4030,4030,1
|
|
20230608,141600,810701540,4030,4030,4030,4030,0
|
|
20230608,141500,810701540,4030,4030,4030,4030,64
|
|
20230608,141400,810443620,4035,4035,4035,4035,0
|
|
20230608,141300,810443620,4035,4035,4035,4035,1
|
|
20230608,141200,810439585,4030,4030,4030,4030,1
|
|
20230608,141100,810435555,4035,4030,4035,4030,24
|
|
20230608,141000,810338820,4035,4035,4035,4035,0
|
|
20230608,140900,810338820,4035,4035,4035,4035,0
|
|
20230608,140800,810338820,4035,4035,4035,4035,150
|
|
20230608,140700,809733570,4035,4035,4035,4035,0
|
|
20230608,140600,809733570,4035,4015,4035,4015,19
|
|
20230608,140500,809657265,4035,4035,4035,4035,0
|
|
20230608,140400,809657265,4035,4035,4035,4035,0
|
|
20230608,140300,809657265,4035,4035,4035,4035,0
|
|
20230608,140200,809657265,4035,4035,4035,4035,0
|
|
20230608,140100,809657265,4035,4035,4035,4035,0
|
|
20230608,140000,809657265,4035,4035,4035,4015,1140
|
|
20230608,135900,805078290,4035,4020,4035,4020,301
|
|
20230608,135800,803868255,4035,4025,4035,4020,117
|
|
20230608,135700,803397850,4035,4035,4035,4035,0
|
|
20230608,135600,803397850,4035,4015,4035,4015,59
|
|
20230608,135500,803160905,4020,4025,4025,4020,162
|
|
20230608,135400,802509635,4035,4035,4035,4035,20
|
|
20230608,135300,802428935,4035,4035,4035,4035,15
|
|
20230608,135200,802368410,4035,4035,4035,4035,0
|
|
20230608,135100,802368410,4035,4035,4035,4035,0
|
|
20230608,135000,802368410,4035,4035,4035,4035,0
|
|
20230608,134900,802368410,4035,4035,4035,4035,1
|
|
20230608,134800,802364375,4040,4040,4040,4040,0
|
|
20230608,134700,802364375,4040,4040,4040,4040,0
|
|
20230608,134600,802364375,4040,4040,4040,4040,4
|
|
20230608,134500,802348215,4040,4040,4040,4040,0
|
|
20230608,134400,802348215,4040,4030,4040,4030,655
|
|
20230608,134300,799704825,4040,4040,4040,4040,0
|
|
20230608,134200,799704825,4040,4040,4040,4040,0
|
|
20230608,134100,799704825,4040,4040,4040,4040,0
|
|
20230608,134000,799704825,4040,4040,4040,4040,1
|
|
20230608,133900,799700785,4040,4040,4040,4040,0
|
|
20230608,133800,799700785,4040,4040,4040,4020,302
|
|
20230608,133700,798486705,4020,4020,4020,4020,553
|
|
20230608,133600,796263645,4040,4020,4040,4020,301
|
|
20230608,133500,795053605,4040,4025,4040,4025,959
|
|
20230608,133400,791193600,4025,4025,4025,4025,250
|
|
20230608,133300,790187350,4040,4040,4040,4040,0
|
|
20230608,133200,790187350,4040,4040,4040,4040,0
|
|
20230608,133100,790187350,4040,4040,4040,4040,0
|
|
20230608,133000,790187350,4040,4040,4040,4040,1
|
|
20230608,132900,790183310,4025,4020,4025,4020,73
|
|
20230608,132800,789889730,4020,4025,4025,4020,794
|
|
20230608,132700,786695685,4025,4045,4045,4025,216
|
|
20230608,132600,785826165,4040,4040,4040,4040,1
|
|
20230608,132500,785822125,4045,4045,4045,4045,0
|
|
20230608,132400,785822125,4045,4045,4045,4045,0
|
|
20230608,132300,785822125,4045,4045,4045,4045,0
|
|
20230608,132200,785822125,4045,4045,4045,4045,0
|
|
20230608,132100,785822125,4045,4045,4045,4045,0
|
|
20230608,132000,785822125,4045,4045,4045,4045,1
|
|
20230608,131900,785818080,4045,4025,4045,4025,506
|
|
20230608,131800,783781310,4025,4030,4030,4025,200
|
|
20230608,131700,782975840,4030,4030,4030,4030,10
|
|
20230608,131600,782935540,4045,4045,4045,4045,0
|
|
20230608,131500,782935540,4045,4045,4045,4045,0
|
|
20230608,131400,782935540,4045,4045,4045,4045,0
|
|
20230608,131300,782935540,4045,4030,4045,4030,1785
|
|
20230608,131200,775741810,4025,4035,4035,4025,3116
|
|
20230608,131100,763179030,4050,4050,4050,4050,0
|
|
20230608,131000,763179030,4050,4050,4050,4050,231
|
|
20230608,130900,762243480,4050,4050,4050,4050,200
|
|
20230608,130800,761433480,4050,4050,4050,4050,0
|
|
20230608,130700,761433480,4050,4050,4050,4050,1
|
|
20230608,130600,761429430,4040,4040,4040,4040,2100
|
|
20230608,130500,752945430,4040,4040,4040,4040,267
|
|
20230608,130400,751866750,4050,4050,4050,4050,1
|
|
20230608,130300,751862700,4050,4045,4050,4045,151
|
|
20230608,130200,751251900,4045,4040,4050,4040,116
|
|
20230608,130100,750782680,4045,4045,4045,4045,1029
|
|
20230608,130000,746620375,4050,4050,4050,4050,14
|
|
20230608,125900,746563675,4050,4050,4050,4050,0
|
|
20230608,125800,746563675,4050,4050,4050,4050,0
|
|
20230608,125700,746563675,4050,4050,4050,4050,64
|
|
20230608,125600,746304475,4050,4050,4050,4050,1
|
|
20230608,125500,746300425,4050,4050,4050,4050,21
|
|
20230608,125400,746215375,4050,4050,4050,4050,100
|
|
20230608,125300,745810375,4050,4050,4050,4050,851
|
|
20230608,125200,742363825,4050,4050,4050,4050,0
|
|
20230608,125100,742363825,4050,4050,4050,4050,0
|
|
20230608,125000,742363825,4050,4045,4050,4045,6
|
|
20230608,124900,742339550,4050,4050,4050,4045,80
|
|
20230608,124800,742015925,4055,4055,4055,4055,1
|
|
20230608,124700,742011870,4060,4060,4060,4060,25
|
|
20230608,124600,741910370,4060,4060,4060,4060,0
|
|
20230608,124500,741910370,4060,4055,4060,4055,21
|
|
20230608,124400,741825210,4060,4060,4060,4060,0
|
|
20230608,124300,741825210,4060,4060,4060,4060,0
|
|
20230608,124200,741825210,4060,4060,4060,4060,0
|
|
20230608,124100,741825210,4060,4060,4060,4060,0
|
|
20230608,124000,741825210,4060,4040,4060,4040,193
|
|
20230608,123900,741044740,4035,4035,4040,4035,365
|
|
20230608,123800,739570510,4040,4040,4040,4040,841
|
|
20230608,123700,736172870,4050,4050,4050,4050,0
|
|
20230608,123600,736172870,4050,4050,4050,4050,18
|
|
20230608,123500,736099970,4050,4050,4050,4050,11
|
|
20230608,123400,736055420,4050,4050,4050,4050,0
|
|
20230608,123300,736055420,4050,4050,4050,4050,0
|
|
20230608,123200,736055420,4050,4050,4050,4050,0
|
|
20230608,123100,736055420,4050,4050,4050,4050,41
|
|
20230608,123000,735889370,4050,4050,4050,4050,1
|
|
20230608,122900,735885320,4050,4050,4050,4050,472
|
|
20230608,122800,733973720,4050,4050,4050,4050,28
|
|
20230608,122700,733860320,4050,4050,4050,4050,20
|
|
20230608,122600,733779320,4050,4050,4050,4050,2
|
|
20230608,122500,733771220,4040,4040,4040,4040,0
|
|
20230608,122400,733771220,4040,4040,4040,4040,0
|
|
20230608,122300,733771220,4040,4040,4040,4040,0
|
|
20230608,122200,733771220,4040,4040,4040,4040,1
|
|
20230608,122100,733767180,4040,4040,4040,4040,0
|
|
20230608,122000,733767180,4040,4040,4040,4040,121
|
|
20230608,121900,733278340,4040,4040,4040,4040,1278
|
|
20230608,121800,728115220,4060,4060,4060,4060,0
|
|
20230608,121700,728115220,4060,4060,4060,4060,0
|
|
20230608,121600,728115220,4060,4060,4060,4060,0
|
|
20230608,121500,728115220,4060,4060,4060,4060,28
|
|
20230608,121400,728001540,4060,4060,4060,4060,34
|
|
20230608,121300,727863500,4060,4060,4070,4060,674
|
|
20230608,121200,725121850,4060,4045,4060,4045,33
|
|
20230608,121100,724988020,4040,4040,4040,4040,5
|
|
20230608,121000,724967820,4060,4060,4060,4060,0
|
|
20230608,120900,724967820,4060,4060,4060,4060,30
|
|
20230608,120800,724846020,4060,4060,4060,4060,35
|
|
20230608,120700,724703920,4060,4060,4060,4060,0
|
|
20230608,120600,724703920,4060,4060,4060,4060,0
|
|
20230608,120500,724703920,4060,4060,4060,4060,1
|
|
20230608,120400,724699860,4060,4060,4060,4060,1
|
|
20230608,120300,724695800,4045,4045,4045,4040,41
|
|
20230608,120200,724530055,4045,4045,4045,4045,39
|
|
20230608,120100,724372300,4045,4045,4045,4045,25
|
|
20230608,120000,724271175,4040,4050,4050,4040,897
|
|
20230608,115900,720643030,4050,4050,4050,4050,5
|
|
20230608,115800,720622780,4050,4055,4055,4050,4037
|
|
20230608,115700,704270045,4055,4055,4055,4055,0
|
|
20230608,115600,704270045,4055,4055,4055,4055,0
|
|
20230608,115500,704270045,4055,4065,4065,4055,112
|
|
20230608,115400,703815775,4065,4065,4065,4065,3
|
|
20230608,115300,703803580,4055,4055,4055,4055,10
|
|
20230608,115200,703763030,4065,4065,4065,4065,0
|
|
20230608,115100,703763030,4065,4050,4065,4050,12
|
|
20230608,115000,703714400,4050,4050,4050,4050,74
|
|
20230608,114900,703414700,4065,4065,4065,4065,0
|
|
20230608,114800,703414700,4065,4065,4065,4065,0
|
|
20230608,114700,703414700,4065,4050,4065,4050,72
|
|
20230608,114600,703123085,4050,4050,4050,4050,0
|
|
20230608,114500,703123085,4050,4050,4050,4050,4
|
|
20230608,114400,703106885,4065,4065,4065,4065,104
|
|
20230608,114300,702684125,4065,4065,4065,4065,3
|
|
20230608,114200,702671930,4065,4065,4065,4065,1
|
|
20230608,114100,702667865,4045,4045,4045,4045,205
|
|
20230608,114000,701838640,4045,4070,4070,4045,1005
|
|
20230608,113900,697769210,4070,4070,4070,4070,0
|
|
20230608,113800,697769210,4070,4060,4070,4060,700
|
|
20230608,113700,694923920,4060,4060,4060,4060,3
|
|
20230608,113600,694911740,4060,4060,4060,4060,0
|
|
20230608,113500,694911740,4060,4055,4060,4055,34
|
|
20230608,113400,694773715,4045,4050,4050,4045,456
|
|
20230608,113300,692929100,4060,4050,4060,4050,14
|
|
20230608,113200,692872270,4050,4060,4060,4050,386
|
|
20230608,113100,691307970,4060,4060,4060,4060,0
|
|
20230608,113000,691307970,4060,4060,4060,4060,35
|
|
20230608,112900,691165870,4060,4060,4060,4060,0
|
|
20230608,112800,691165870,4060,4060,4060,4050,2700
|
|
20230608,112700,680219070,4065,4065,4065,4065,1
|
|
20230608,112600,680215005,4070,4070,4070,4070,1
|
|
20230608,112500,680210935,4060,4070,4070,4060,3
|
|
20230608,112400,680198745,4055,4065,4065,4055,476
|
|
20230608,112300,678266170,4065,4065,4065,4065,0
|
|
20230608,112200,678266170,4065,4070,4070,4065,144
|
|
20230608,112100,677680310,4070,4070,4070,4070,10
|
|
20230608,112000,677639610,4070,4065,4070,4065,1035
|
|
20230608,111900,673432160,4070,4065,4070,4060,2263
|
|
20230608,111800,664241640,4070,4075,4075,4070,1356
|
|
20230608,111700,658720720,4070,4070,4070,4070,444
|
|
20230608,111600,656913640,4070,4070,4070,4070,11
|
|
20230608,111500,656868870,4070,4070,4070,4070,100
|
|
20230608,111400,656461870,4070,4070,4070,4070,40
|
|
20230608,111300,656299070,4070,4060,4070,4060,192
|
|
20230608,111200,655517930,4070,4070,4070,4070,110
|
|
20230608,111100,655070230,4070,4070,4070,4070,0
|
|
20230608,111000,655070230,4070,4070,4070,4070,0
|
|
20230608,110900,655070230,4070,4070,4070,4070,1
|
|
20230608,110800,655066160,4075,4075,4075,4075,2
|
|
20230608,110700,655058010,4055,4070,4075,4055,316
|
|
20230608,110600,653773850,4075,4075,4075,4075,0
|
|
20230608,110500,653773850,4075,4075,4075,4075,1
|
|
20230608,110400,653769775,4055,4055,4055,4055,1354
|
|
20230608,110300,648279305,4055,4055,4055,4055,665
|
|
20230608,110200,645582730,4055,4065,4065,4055,1672
|
|
20230608,110100,638795515,4060,4070,4070,4060,838
|
|
20230608,110000,635388885,4065,4070,4070,4065,283
|
|
20230608,105900,634237910,4070,4075,4075,4070,758
|
|
20230608,105800,631149600,4075,4075,4075,4075,0
|
|
20230608,105700,631149600,4075,4075,4075,4075,371
|
|
20230608,105600,629637775,4075,4075,4075,4075,0
|
|
20230608,105500,629637775,4075,4075,4075,4075,272
|
|
20230608,105400,628529375,4075,4065,4080,4065,148
|
|
20230608,105300,627926795,4065,4060,4065,4060,294
|
|
20230608,105200,626732505,4065,4065,4065,4065,308
|
|
20230608,105100,625480485,4065,4065,4070,4065,963
|
|
20230608,105000,621565885,4060,4060,4060,4060,1789
|
|
20230608,104900,614302545,4060,4070,4070,4060,1159
|
|
20230608,104800,609589005,4070,4060,4070,4060,219
|
|
20230608,104700,608698370,4060,4065,4065,4060,140
|
|
20230608,104600,608129945,4060,4060,4060,4060,10
|
|
20230608,104500,608089345,4060,4065,4065,4060,526
|
|
20230608,104400,605952670,4065,4070,4070,4065,927
|
|
20230608,104300,602182825,4070,4075,4075,4070,3932
|
|
20230608,104200,586178940,4080,4080,4080,4080,5
|
|
20230608,104100,586158540,4085,4090,4090,4075,334
|
|
20230608,104000,584797300,4090,4090,4090,4090,50
|
|
20230608,103900,584592800,4080,4090,4090,4080,470
|
|
20230608,103800,582675190,4090,4090,4095,4080,1146
|
|
20230608,103700,577988525,4090,4095,4095,4090,2781
|
|
20230608,103600,566614145,4095,4085,4095,4080,2898
|
|
20230608,103500,554768660,4085,4085,4085,4070,128
|
|
20230608,103400,554247390,4080,4065,4085,4065,250
|
|
20230608,103300,553227415,4080,4065,4080,4065,356
|
|
20230608,103200,551780260,4085,4060,4085,4060,569
|
|
20230608,103100,549470095,4085,4070,4085,4070,1001
|
|
20230608,103000,545396010,4070,4075,4090,4070,952
|
|
20230608,102900,541512885,4090,4090,4090,4075,639
|
|
20230608,102800,538899420,4095,4075,4095,4075,2816
|
|
20230608,102700,527396760,4080,4075,4080,4075,80
|
|
20230608,102600,527070755,4080,4050,4080,4050,2090
|
|
20230608,102500,518600300,4050,4050,4050,4040,76
|
|
20230608,102400,518293050,4050,4055,4055,4040,527
|
|
20230608,102300,516158855,4065,4065,4065,4055,354
|
|
20230608,102200,514723095,4065,4065,4065,4055,1926
|
|
20230608,102100,506896070,4065,4095,4105,4060,7492
|
|
20230608,102000,476386355,4105,4070,4105,4070,24151
|
|
20230608,101900,377509340,4070,4070,4070,4065,254
|
|
20230608,101800,376476810,4070,4065,4070,4065,134
|
|
20230608,101700,375931480,4065,4070,4070,4060,1750
|
|
20230608,101600,368812730,4070,4060,4070,4060,763
|
|
20230608,101500,365708580,4060,4090,4090,4060,4318
|
|
20230608,101400,348090945,4090,4070,4090,4070,9381
|
|
20230608,101300,309788410,4070,4070,4070,4070,1391
|
|
20230608,101200,304127040,4070,4075,4075,4045,1396
|
|
20230608,101100,298466645,4075,4085,4085,4040,3838
|
|
20230608,101000,282835460,4085,4070,4090,4065,4747
|
|
20230608,100900,263474135,4065,4035,4065,4035,7401
|
|
20230608,100800,233518850,4025,4035,4035,4025,84
|
|
20230608,100700,233179920,4040,4035,4040,4035,2000
|
|
20230608,100600,225104920,4035,4040,4045,4035,666
|
|
20230608,100500,222414425,4040,4040,4040,4040,140
|
|
20230608,100400,221848825,4040,4035,4040,4035,526
|
|
20230608,100300,219725290,4040,4040,4040,4040,1211
|
|
20230608,100200,214832850,4040,4045,4045,4040,213
|
|
20230608,100100,213971830,4050,4035,4050,4035,4576
|
|
20230608,100000,195484515,4030,4025,4030,4025,2157
|
|
20230608,095900,186793910,4015,4010,4015,4010,166
|
|
20230608,095800,186127690,4005,4005,4005,4005,25
|
|
20230608,095700,186027565,4010,4015,4015,4010,4655
|
|
20230608,095600,167348340,4015,4015,4015,4015,0
|
|
20230608,095500,167348340,4015,4025,4025,4015,25
|
|
20230608,095400,167247725,4025,4025,4025,4025,953
|
|
20230608,095300,163411900,4025,4025,4025,4025,395
|
|
20230608,095200,161822025,4030,4030,4030,4030,0
|
|
20230608,095100,161822025,4030,4030,4030,4030,20
|
|
20230608,095000,161741425,4025,4025,4025,4025,901
|
|
20230608,094900,158114900,4025,4020,4025,4020,1359
|
|
20230608,094800,152645685,4025,4025,4025,4025,1
|
|
20230608,094700,152641660,4015,4015,4015,4015,10
|
|
20230608,094600,152601510,4015,4015,4015,4015,390
|
|
20230608,094500,151035660,4010,4010,4010,4010,238
|
|
20230608,094400,150081280,4010,4005,4010,4005,336
|
|
20230608,094300,148734095,4005,4010,4010,4005,162
|
|
20230608,094200,148085135,4025,4025,4025,4025,2
|
|
20230608,094100,148077085,4035,4010,4035,4010,100
|
|
20230608,094000,147674790,4005,4010,4010,4005,61
|
|
20230608,093900,147430185,4020,4025,4025,4020,2821
|
|
20230608,093800,136089105,4035,4040,4040,4035,104
|
|
20230608,093700,135669095,4040,4040,4040,4040,10
|
|
20230608,093600,135628695,4045,4040,4045,4020,5056
|
|
20230608,093500,115210640,4040,3980,4040,3980,10515
|
|
20230608,093400,73106355,3980,3980,3980,3980,3
|
|
20230608,093300,73094415,3980,3980,3980,3980,130
|
|
20230608,093200,72577015,3980,3980,3980,3975,13
|
|
20230608,093100,72525280,3980,3980,3980,3960,6
|
|
20230608,093000,72501420,3960,3970,3970,3960,586
|
|
20230608,092900,70177525,3975,3970,3975,3970,2
|
|
20230608,092800,70169580,3950,3960,3960,3950,1356
|
|
20230608,092700,64811335,3960,3970,3970,3960,960
|
|
20230608,092600,61007015,3965,3970,3970,3965,70
|
|
20230608,092500,60729415,3975,3975,3975,3975,10
|
|
20230608,092400,60689665,3975,3980,3980,3975,2
|
|
20230608,092300,60681710,3985,3955,3985,3950,2606
|
|
20230608,092200,50380275,3985,3985,3985,3985,31
|
|
20230608,092100,50256740,3955,3955,3955,3955,300
|
|
20230608,092000,49070240,3955,3955,3985,3955,5
|
|
20230608,091900,49050435,3955,3955,3955,3955,0
|
|
20230608,091800,49050435,3955,3955,3955,3955,101
|
|
20230608,091700,48650980,3985,3985,3985,3985,30
|
|
20230608,091600,48531430,3985,3955,3985,3955,13
|
|
20230608,091500,48479975,3955,3965,3965,3955,1349
|
|
20230608,091400,43144375,3960,3975,3975,3960,2008
|
|
20230608,091300,35175875,3980,3980,3980,3980,200
|
|
20230608,091200,34379875,3985,3980,3985,3980,5
|
|
20230608,091100,34359960,3975,3980,3980,3975,72
|
|
20230608,091000,34073405,3990,3970,3990,3970,2
|
|
20230608,090900,34065445,3970,3970,3990,3970,476
|
|
20230608,090800,32169045,3990,3990,3990,3990,20
|
|
20230608,090700,32089245,3990,3990,3990,3990,1
|
|
20230608,090600,32085255,3970,3990,3990,3970,10
|
|
20230608,090500,32045375,3990,3990,3990,3955,908
|
|
20230608,090400,28450135,3965,3960,3970,3960,1128
|
|
20230608,090300,23978250,3955,3960,3960,3950,993
|
|
20230608,090200,20052100,3960,3965,3965,3950,655
|
|
20230608,090100,17459830,3970,3980,3980,3970,777
|
|
20230608,090000,14373795,3980,4000,4000,3980,3502
|