783 lines
38 KiB
CSV
783 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,215900,1953599260,4985,4985,4985,4985,0
|
|
20230614,215800,1953599260,4985,4985,4985,4985,0
|
|
20230614,215700,1953599260,4985,4985,4985,4985,0
|
|
20230614,215600,1953599260,4985,4985,4985,4985,0
|
|
20230614,215500,1953599260,4985,4985,4985,4985,0
|
|
20230614,215400,1953599260,4985,4985,4985,4985,0
|
|
20230614,215300,1953599260,4985,4985,4985,4985,0
|
|
20230614,215200,1953599260,4985,4985,4985,4985,0
|
|
20230614,215100,1953599260,4985,4985,4985,4985,0
|
|
20230614,215000,1953599260,4985,4985,4985,4985,0
|
|
20230614,214900,1953599260,4985,4985,4985,4985,0
|
|
20230614,214800,1953599260,4985,4985,4985,4985,0
|
|
20230614,214700,1953599260,4985,4985,4985,4985,0
|
|
20230614,214600,1953599260,4985,4985,4985,4985,0
|
|
20230614,214500,1953599260,4985,4985,4985,4985,0
|
|
20230614,214400,1953599260,4985,4985,4985,4985,0
|
|
20230614,214300,1953599260,4985,4985,4985,4985,0
|
|
20230614,214200,1953599260,4985,4985,4985,4985,0
|
|
20230614,214100,1953599260,4985,4985,4985,4985,0
|
|
20230614,214000,1953599260,4985,4985,4985,4985,0
|
|
20230614,213900,1953599260,4985,4985,4985,4985,0
|
|
20230614,213800,1953599260,4985,4985,4985,4985,0
|
|
20230614,213700,1953599260,4985,4985,4985,4985,0
|
|
20230614,213600,1953599260,4985,4985,4985,4985,0
|
|
20230614,213500,1953599260,4985,4985,4985,4985,0
|
|
20230614,213400,1953599260,4985,4985,4985,4985,0
|
|
20230614,213300,1953599260,4985,4985,4985,4985,0
|
|
20230614,213200,1953599260,4985,4985,4985,4985,0
|
|
20230614,213100,1953599260,4985,4985,4985,4985,0
|
|
20230614,213000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,212900,1953599260,4985,4985,4985,4985,0
|
|
20230614,212800,1953599260,4985,4985,4985,4985,0
|
|
20230614,212700,1953599260,4985,4985,4985,4985,0
|
|
20230614,212600,1953599260,4985,4985,4985,4985,0
|
|
20230614,212500,1953599260,4985,4985,4985,4985,0
|
|
20230614,212400,1953599260,4985,4985,4985,4985,0
|
|
20230614,212300,1953599260,4985,4985,4985,4985,0
|
|
20230614,212200,1953599260,4985,4985,4985,4985,0
|
|
20230614,212100,1953599260,4985,4985,4985,4985,0
|
|
20230614,212000,1953599260,4985,4985,4985,4985,0
|
|
20230614,211900,1953599260,4985,4985,4985,4985,0
|
|
20230614,211800,1953599260,4985,4985,4985,4985,0
|
|
20230614,211700,1953599260,4985,4985,4985,4985,0
|
|
20230614,211600,1953599260,4985,4985,4985,4985,0
|
|
20230614,211500,1953599260,4985,4985,4985,4985,0
|
|
20230614,211400,1953599260,4985,4985,4985,4985,0
|
|
20230614,211300,1953599260,4985,4985,4985,4985,0
|
|
20230614,211200,1953599260,4985,4985,4985,4985,0
|
|
20230614,211100,1953599260,4985,4985,4985,4985,0
|
|
20230614,211000,1953599260,4985,4985,4985,4985,0
|
|
20230614,210900,1953599260,4985,4985,4985,4985,0
|
|
20230614,210800,1953599260,4985,4985,4985,4985,0
|
|
20230614,210700,1953599260,4985,4985,4985,4985,0
|
|
20230614,210600,1953599260,4985,4985,4985,4985,0
|
|
20230614,210500,1953599260,4985,4985,4985,4985,0
|
|
20230614,210400,1953599260,4985,4985,4985,4985,0
|
|
20230614,210300,1953599260,4985,4985,4985,4985,0
|
|
20230614,210200,1953599260,4985,4985,4985,4985,0
|
|
20230614,210100,1953599260,4985,4985,4985,4985,0
|
|
20230614,210000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,205900,1953599260,4985,4985,4985,4985,0
|
|
20230614,205800,1953599260,4985,4985,4985,4985,0
|
|
20230614,205700,1953599260,4985,4985,4985,4985,0
|
|
20230614,205600,1953599260,4985,4985,4985,4985,0
|
|
20230614,205500,1953599260,4985,4985,4985,4985,0
|
|
20230614,205400,1953599260,4985,4985,4985,4985,0
|
|
20230614,205300,1953599260,4985,4985,4985,4985,0
|
|
20230614,205200,1953599260,4985,4985,4985,4985,0
|
|
20230614,205100,1953599260,4985,4985,4985,4985,0
|
|
20230614,205000,1953599260,4985,4985,4985,4985,0
|
|
20230614,204900,1953599260,4985,4985,4985,4985,0
|
|
20230614,204800,1953599260,4985,4985,4985,4985,0
|
|
20230614,204700,1953599260,4985,4985,4985,4985,0
|
|
20230614,204600,1953599260,4985,4985,4985,4985,0
|
|
20230614,204500,1953599260,4985,4985,4985,4985,0
|
|
20230614,204400,1953599260,4985,4985,4985,4985,0
|
|
20230614,204300,1953599260,4985,4985,4985,4985,0
|
|
20230614,204200,1953599260,4985,4985,4985,4985,0
|
|
20230614,204100,1953599260,4985,4985,4985,4985,0
|
|
20230614,204000,1953599260,4985,4985,4985,4985,0
|
|
20230614,203900,1953599260,4985,4985,4985,4985,0
|
|
20230614,203800,1953599260,4985,4985,4985,4985,0
|
|
20230614,203700,1953599260,4985,4985,4985,4985,0
|
|
20230614,203600,1953599260,4985,4985,4985,4985,0
|
|
20230614,203500,1953599260,4985,4985,4985,4985,0
|
|
20230614,203400,1953599260,4985,4985,4985,4985,0
|
|
20230614,203300,1953599260,4985,4985,4985,4985,0
|
|
20230614,203200,1953599260,4985,4985,4985,4985,0
|
|
20230614,203100,1953599260,4985,4985,4985,4985,0
|
|
20230614,203000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,202900,1953599260,4985,4985,4985,4985,0
|
|
20230614,202800,1953599260,4985,4985,4985,4985,0
|
|
20230614,202700,1953599260,4985,4985,4985,4985,0
|
|
20230614,202600,1953599260,4985,4985,4985,4985,0
|
|
20230614,202500,1953599260,4985,4985,4985,4985,0
|
|
20230614,202400,1953599260,4985,4985,4985,4985,0
|
|
20230614,202300,1953599260,4985,4985,4985,4985,0
|
|
20230614,202200,1953599260,4985,4985,4985,4985,0
|
|
20230614,202100,1953599260,4985,4985,4985,4985,0
|
|
20230614,202000,1953599260,4985,4985,4985,4985,0
|
|
20230614,201900,1953599260,4985,4985,4985,4985,0
|
|
20230614,201800,1953599260,4985,4985,4985,4985,0
|
|
20230614,201700,1953599260,4985,4985,4985,4985,0
|
|
20230614,201600,1953599260,4985,4985,4985,4985,0
|
|
20230614,201500,1953599260,4985,4985,4985,4985,0
|
|
20230614,201400,1953599260,4985,4985,4985,4985,0
|
|
20230614,201300,1953599260,4985,4985,4985,4985,0
|
|
20230614,201200,1953599260,4985,4985,4985,4985,0
|
|
20230614,201100,1953599260,4985,4985,4985,4985,0
|
|
20230614,201000,1953599260,4985,4985,4985,4985,0
|
|
20230614,200900,1953599260,4985,4985,4985,4985,0
|
|
20230614,200800,1953599260,4985,4985,4985,4985,0
|
|
20230614,200700,1953599260,4985,4985,4985,4985,0
|
|
20230614,200600,1953599260,4985,4985,4985,4985,0
|
|
20230614,200500,1953599260,4985,4985,4985,4985,0
|
|
20230614,200400,1953599260,4985,4985,4985,4985,0
|
|
20230614,200300,1953599260,4985,4985,4985,4985,0
|
|
20230614,200200,1953599260,4985,4985,4985,4985,0
|
|
20230614,200100,1953599260,4985,4985,4985,4985,0
|
|
20230614,200000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,195900,1953599260,4985,4985,4985,4985,0
|
|
20230614,195800,1953599260,4985,4985,4985,4985,0
|
|
20230614,195700,1953599260,4985,4985,4985,4985,0
|
|
20230614,195600,1953599260,4985,4985,4985,4985,0
|
|
20230614,195500,1953599260,4985,4985,4985,4985,0
|
|
20230614,195400,1953599260,4985,4985,4985,4985,0
|
|
20230614,195300,1953599260,4985,4985,4985,4985,0
|
|
20230614,195200,1953599260,4985,4985,4985,4985,0
|
|
20230614,195100,1953599260,4985,4985,4985,4985,0
|
|
20230614,195000,1953599260,4985,4985,4985,4985,0
|
|
20230614,194900,1953599260,4985,4985,4985,4985,0
|
|
20230614,194800,1953599260,4985,4985,4985,4985,0
|
|
20230614,194700,1953599260,4985,4985,4985,4985,0
|
|
20230614,194600,1953599260,4985,4985,4985,4985,0
|
|
20230614,194500,1953599260,4985,4985,4985,4985,0
|
|
20230614,194400,1953599260,4985,4985,4985,4985,0
|
|
20230614,194300,1953599260,4985,4985,4985,4985,0
|
|
20230614,194200,1953599260,4985,4985,4985,4985,0
|
|
20230614,194100,1953599260,4985,4985,4985,4985,0
|
|
20230614,194000,1953599260,4985,4985,4985,4985,0
|
|
20230614,193900,1953599260,4985,4985,4985,4985,0
|
|
20230614,193800,1953599260,4985,4985,4985,4985,0
|
|
20230614,193700,1953599260,4985,4985,4985,4985,0
|
|
20230614,193600,1953599260,4985,4985,4985,4985,0
|
|
20230614,193500,1953599260,4985,4985,4985,4985,0
|
|
20230614,193400,1953599260,4985,4985,4985,4985,0
|
|
20230614,193300,1953599260,4985,4985,4985,4985,0
|
|
20230614,193200,1953599260,4985,4985,4985,4985,0
|
|
20230614,193100,1953599260,4985,4985,4985,4985,0
|
|
20230614,193000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,192900,1953599260,4985,4985,4985,4985,0
|
|
20230614,192800,1953599260,4985,4985,4985,4985,0
|
|
20230614,192700,1953599260,4985,4985,4985,4985,0
|
|
20230614,192600,1953599260,4985,4985,4985,4985,0
|
|
20230614,192500,1953599260,4985,4985,4985,4985,0
|
|
20230614,192400,1953599260,4985,4985,4985,4985,0
|
|
20230614,192300,1953599260,4985,4985,4985,4985,0
|
|
20230614,192200,1953599260,4985,4985,4985,4985,0
|
|
20230614,192100,1953599260,4985,4985,4985,4985,0
|
|
20230614,192000,1953599260,4985,4985,4985,4985,0
|
|
20230614,191900,1953599260,4985,4985,4985,4985,0
|
|
20230614,191800,1953599260,4985,4985,4985,4985,0
|
|
20230614,191700,1953599260,4985,4985,4985,4985,0
|
|
20230614,191600,1953599260,4985,4985,4985,4985,0
|
|
20230614,191500,1953599260,4985,4985,4985,4985,0
|
|
20230614,191400,1953599260,4985,4985,4985,4985,0
|
|
20230614,191300,1953599260,4985,4985,4985,4985,0
|
|
20230614,191200,1953599260,4985,4985,4985,4985,0
|
|
20230614,191100,1953599260,4985,4985,4985,4985,0
|
|
20230614,191000,1953599260,4985,4985,4985,4985,0
|
|
20230614,190900,1953599260,4985,4985,4985,4985,0
|
|
20230614,190800,1953599260,4985,4985,4985,4985,0
|
|
20230614,190700,1953599260,4985,4985,4985,4985,0
|
|
20230614,190600,1953599260,4985,4985,4985,4985,0
|
|
20230614,190500,1953599260,4985,4985,4985,4985,0
|
|
20230614,190400,1953599260,4985,4985,4985,4985,0
|
|
20230614,190300,1953599260,4985,4985,4985,4985,0
|
|
20230614,190200,1953599260,4985,4985,4985,4985,0
|
|
20230614,190100,1953599260,4985,4985,4985,4985,0
|
|
20230614,190000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,185900,1953599260,4985,4985,4985,4985,0
|
|
20230614,185800,1953599260,4985,4985,4985,4985,0
|
|
20230614,185700,1953599260,4985,4985,4985,4985,0
|
|
20230614,185600,1953599260,4985,4985,4985,4985,0
|
|
20230614,185500,1953599260,4985,4985,4985,4985,0
|
|
20230614,185400,1953599260,4985,4985,4985,4985,0
|
|
20230614,185300,1953599260,4985,4985,4985,4985,0
|
|
20230614,185200,1953599260,4985,4985,4985,4985,0
|
|
20230614,185100,1953599260,4985,4985,4985,4985,0
|
|
20230614,185000,1953599260,4985,4985,4985,4985,0
|
|
20230614,184900,1953599260,4985,4985,4985,4985,0
|
|
20230614,184800,1953599260,4985,4985,4985,4985,0
|
|
20230614,184700,1953599260,4985,4985,4985,4985,0
|
|
20230614,184600,1953599260,4985,4985,4985,4985,0
|
|
20230614,184500,1953599260,4985,4985,4985,4985,0
|
|
20230614,184400,1953599260,4985,4985,4985,4985,0
|
|
20230614,184300,1953599260,4985,4985,4985,4985,0
|
|
20230614,184200,1953599260,4985,4985,4985,4985,0
|
|
20230614,184100,1953599260,4985,4985,4985,4985,0
|
|
20230614,184000,1953599260,4985,4985,4985,4985,0
|
|
20230614,183900,1953599260,4985,4985,4985,4985,0
|
|
20230614,183800,1953599260,4985,4985,4985,4985,0
|
|
20230614,183700,1953599260,4985,4985,4985,4985,0
|
|
20230614,183600,1953599260,4985,4985,4985,4985,0
|
|
20230614,183500,1953599260,4985,4985,4985,4985,0
|
|
20230614,183400,1953599260,4985,4985,4985,4985,0
|
|
20230614,183300,1953599260,4985,4985,4985,4985,0
|
|
20230614,183200,1953599260,4985,4985,4985,4985,0
|
|
20230614,183100,1953599260,4985,4985,4985,4985,0
|
|
20230614,183000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,182900,1953599260,4985,4985,4985,4985,0
|
|
20230614,182800,1953599260,4985,4985,4985,4985,0
|
|
20230614,182700,1953599260,4985,4985,4985,4985,0
|
|
20230614,182600,1953599260,4985,4985,4985,4985,0
|
|
20230614,182500,1953599260,4985,4985,4985,4985,0
|
|
20230614,182400,1953599260,4985,4985,4985,4985,0
|
|
20230614,182300,1953599260,4985,4985,4985,4985,0
|
|
20230614,182200,1953599260,4985,4985,4985,4985,0
|
|
20230614,182100,1953599260,4985,4985,4985,4985,0
|
|
20230614,182000,1953599260,4985,4985,4985,4985,0
|
|
20230614,181900,1953599260,4985,4985,4985,4985,0
|
|
20230614,181800,1953599260,4985,4985,4985,4985,0
|
|
20230614,181700,1953599260,4985,4985,4985,4985,0
|
|
20230614,181600,1953599260,4985,4985,4985,4985,0
|
|
20230614,181500,1953599260,4985,4985,4985,4985,0
|
|
20230614,181400,1953599260,4985,4985,4985,4985,0
|
|
20230614,181300,1953599260,4985,4985,4985,4985,0
|
|
20230614,181200,1953599260,4985,4985,4985,4985,0
|
|
20230614,181100,1953599260,4985,4985,4985,4985,0
|
|
20230614,181000,1953599260,4985,4985,4985,4985,0
|
|
20230614,180900,1953599260,4985,4985,4985,4985,0
|
|
20230614,180800,1953599260,4985,4985,4985,4985,0
|
|
20230614,180700,1953599260,4985,4985,4985,4985,0
|
|
20230614,180600,1953599260,4985,4985,4985,4985,0
|
|
20230614,180500,1953599260,4985,4985,4985,4985,0
|
|
20230614,180400,1953599260,4985,4985,4985,4985,0
|
|
20230614,180300,1953599260,4985,4985,4985,4985,0
|
|
20230614,180200,1953599260,4985,4985,4985,4985,0
|
|
20230614,180100,1953599260,4985,4985,4985,4985,0
|
|
20230614,180000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,175900,1953599260,4985,4985,4985,4985,0
|
|
20230614,175800,1953599260,4985,4985,4985,4985,0
|
|
20230614,175700,1953599260,4985,4985,4985,4985,0
|
|
20230614,175600,1953599260,4985,4985,4985,4985,0
|
|
20230614,175500,1953599260,4985,4985,4985,4985,0
|
|
20230614,175400,1953599260,4985,4985,4985,4985,0
|
|
20230614,175300,1953599260,4985,4985,4985,4985,0
|
|
20230614,175200,1953599260,4985,4985,4985,4985,0
|
|
20230614,175100,1953599260,4985,4985,4985,4985,0
|
|
20230614,175000,1953599260,4985,4985,4985,4985,0
|
|
20230614,174900,1953599260,4985,4985,4985,4985,0
|
|
20230614,174800,1953599260,4985,4985,4985,4985,0
|
|
20230614,174700,1953599260,4985,4985,4985,4985,0
|
|
20230614,174600,1953599260,4985,4985,4985,4985,0
|
|
20230614,174500,1953599260,4985,4985,4985,4985,0
|
|
20230614,174400,1953599260,4985,4985,4985,4985,0
|
|
20230614,174300,1953599260,4985,4985,4985,4985,0
|
|
20230614,174200,1953599260,4985,4985,4985,4985,0
|
|
20230614,174100,1953599260,4985,4985,4985,4985,0
|
|
20230614,174000,1953599260,4985,4985,4985,4985,0
|
|
20230614,173900,1953599260,4985,4985,4985,4985,0
|
|
20230614,173800,1953599260,4985,4985,4985,4985,0
|
|
20230614,173700,1953599260,4985,4985,4985,4985,0
|
|
20230614,173600,1953599260,4985,4985,4985,4985,0
|
|
20230614,173500,1953599260,4985,4985,4985,4985,0
|
|
20230614,173400,1953599260,4985,4985,4985,4985,0
|
|
20230614,173300,1953599260,4985,4985,4985,4985,0
|
|
20230614,173200,1953599260,4985,4985,4985,4985,0
|
|
20230614,173100,1953599260,4985,4985,4985,4985,0
|
|
20230614,173000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,172900,1953599260,4985,4985,4985,4985,0
|
|
20230614,172800,1953599260,4985,4985,4985,4985,0
|
|
20230614,172700,1953599260,4985,4985,4985,4985,0
|
|
20230614,172600,1953599260,4985,4985,4985,4985,0
|
|
20230614,172500,1953599260,4985,4985,4985,4985,0
|
|
20230614,172400,1953599260,4985,4985,4985,4985,0
|
|
20230614,172300,1953599260,4985,4985,4985,4985,0
|
|
20230614,172200,1953599260,4985,4985,4985,4985,0
|
|
20230614,172100,1953599260,4985,4985,4985,4985,0
|
|
20230614,172000,1953599260,4985,4985,4985,4985,0
|
|
20230614,171900,1953599260,4985,4985,4985,4985,0
|
|
20230614,171800,1953599260,4985,4985,4985,4985,0
|
|
20230614,171700,1953599260,4985,4985,4985,4985,0
|
|
20230614,171600,1953599260,4985,4985,4985,4985,0
|
|
20230614,171500,1953599260,4985,4985,4985,4985,0
|
|
20230614,171400,1953599260,4985,4985,4985,4985,0
|
|
20230614,171300,1953599260,4985,4985,4985,4985,0
|
|
20230614,171200,1953599260,4985,4985,4985,4985,0
|
|
20230614,171100,1953599260,4985,4985,4985,4985,0
|
|
20230614,171000,1953599260,4985,4985,4985,4985,0
|
|
20230614,170900,1953599260,4985,4985,4985,4985,0
|
|
20230614,170800,1953599260,4985,4985,4985,4985,0
|
|
20230614,170700,1953599260,4985,4985,4985,4985,0
|
|
20230614,170600,1953599260,4985,4985,4985,4985,0
|
|
20230614,170500,1953599260,4985,4985,4985,4985,0
|
|
20230614,170400,1953599260,4985,4985,4985,4985,0
|
|
20230614,170300,1953599260,4985,4985,4985,4985,0
|
|
20230614,170200,1953599260,4985,4985,4985,4985,0
|
|
20230614,170100,1953599260,4985,4985,4985,4985,0
|
|
20230614,170000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,165900,1953599260,4985,4985,4985,4985,0
|
|
20230614,165800,1953599260,4985,4985,4985,4985,0
|
|
20230614,165700,1953599260,4985,4985,4985,4985,0
|
|
20230614,165600,1953599260,4985,4985,4985,4985,0
|
|
20230614,165500,1953599260,4985,4985,4985,4985,0
|
|
20230614,165400,1953599260,4985,4985,4985,4985,0
|
|
20230614,165300,1953599260,4985,4985,4985,4985,0
|
|
20230614,165200,1953599260,4985,4985,4985,4985,0
|
|
20230614,165100,1953599260,4985,4985,4985,4985,0
|
|
20230614,165000,1953599260,4985,4985,4985,4985,0
|
|
20230614,164900,1953599260,4985,4985,4985,4985,0
|
|
20230614,164800,1953599260,4985,4985,4985,4985,0
|
|
20230614,164700,1953599260,4985,4985,4985,4985,0
|
|
20230614,164600,1953599260,4985,4985,4985,4985,0
|
|
20230614,164500,1953599260,4985,4985,4985,4985,0
|
|
20230614,164400,1953599260,4985,4985,4985,4985,0
|
|
20230614,164300,1953599260,4985,4985,4985,4985,0
|
|
20230614,164200,1953599260,4985,4985,4985,4985,0
|
|
20230614,164100,1953599260,4985,4985,4985,4985,0
|
|
20230614,164000,1953599260,4985,4985,4985,4985,0
|
|
20230614,163900,1953599260,4985,4985,4985,4985,0
|
|
20230614,163800,1953599260,4985,4985,4985,4985,0
|
|
20230614,163700,1953599260,4985,4985,4985,4985,0
|
|
20230614,163600,1953599260,4985,4985,4985,4985,0
|
|
20230614,163500,1953599260,4985,4985,4985,4985,0
|
|
20230614,163400,1953599260,4985,4985,4985,4985,0
|
|
20230614,163300,1953599260,4985,4985,4985,4985,0
|
|
20230614,163200,1953599260,4985,4985,4985,4985,0
|
|
20230614,163100,1953599260,4985,4985,4985,4985,0
|
|
20230614,163000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,162900,1953599260,4985,4985,4985,4985,0
|
|
20230614,162800,1953599260,4985,4985,4985,4985,0
|
|
20230614,162700,1953599260,4985,4985,4985,4985,0
|
|
20230614,162600,1953599260,4985,4985,4985,4985,0
|
|
20230614,162500,1953599260,4985,4985,4985,4985,0
|
|
20230614,162400,1953599260,4985,4985,4985,4985,0
|
|
20230614,162300,1953599260,4985,4985,4985,4985,0
|
|
20230614,162200,1953599260,4985,4985,4985,4985,0
|
|
20230614,162100,1953599260,4985,4985,4985,4985,0
|
|
20230614,162000,1953599260,4985,4985,4985,4985,0
|
|
20230614,161900,1953599260,4985,4985,4985,4985,0
|
|
20230614,161800,1953599260,4985,4985,4985,4985,0
|
|
20230614,161700,1953599260,4985,4985,4985,4985,0
|
|
20230614,161600,1953599260,4985,4985,4985,4985,0
|
|
20230614,161500,1953599260,4985,4985,4985,4985,0
|
|
20230614,161400,1953599260,4985,4985,4985,4985,0
|
|
20230614,161300,1953599260,4985,4985,4985,4985,0
|
|
20230614,161200,1953599260,4985,4985,4985,4985,0
|
|
20230614,161100,1953599260,4985,4985,4985,4985,0
|
|
20230614,161000,1953599260,4985,4985,4985,4985,0
|
|
20230614,160900,1953599260,4985,4985,4985,4985,0
|
|
20230614,160800,1953599260,4985,4985,4985,4985,0
|
|
20230614,160700,1953599260,4985,4985,4985,4985,0
|
|
20230614,160600,1953599260,4985,4985,4985,4985,0
|
|
20230614,160500,1953599260,4985,4985,4985,4985,0
|
|
20230614,160400,1953599260,4985,4985,4985,4985,0
|
|
20230614,160300,1953599260,4985,4985,4985,4985,0
|
|
20230614,160200,1953599260,4985,4985,4985,4985,0
|
|
20230614,160100,1953599260,4985,4985,4985,4985,0
|
|
20230614,160000,1953599260,4985,4985,4985,4985,9312
|
|
20230614,155900,1953599260,4985,4985,4985,4985,0
|
|
20230614,155800,1953599260,4985,4985,4985,4985,0
|
|
20230614,155700,1953599260,4985,4985,4985,4985,0
|
|
20230614,155600,1953599260,4985,4985,4985,4985,0
|
|
20230614,155500,1953599260,4985,4985,4985,4985,0
|
|
20230614,155400,1953599260,4985,4985,4985,4985,0
|
|
20230614,155300,1953599260,4985,4985,4985,4985,0
|
|
20230614,155200,1953599260,4985,4985,4985,4985,0
|
|
20230614,155100,1953599260,4985,4985,4985,4985,0
|
|
20230614,155000,1953599260,4985,4985,4985,4985,0
|
|
20230614,154900,1953599260,4985,4985,4985,4985,0
|
|
20230614,154800,1953599260,4985,4985,4985,4985,0
|
|
20230614,154700,1953599260,4985,4985,4985,4985,0
|
|
20230614,154600,1953599260,4985,4985,4985,4985,0
|
|
20230614,154500,1953599260,4985,4985,4985,4985,0
|
|
20230614,154400,1953599260,4985,4985,4985,4985,0
|
|
20230614,154300,1953599260,4985,4985,4985,4985,0
|
|
20230614,154200,1953599260,4985,4985,4985,4985,0
|
|
20230614,154100,1953599260,4985,4985,4985,4985,0
|
|
20230614,154000,1953599260,4985,4985,4985,4985,0
|
|
20230614,153900,1953599260,4985,4985,4985,4985,0
|
|
20230614,153800,1953599260,4985,4985,4985,4985,0
|
|
20230614,153700,1953599260,4985,4985,4985,4985,0
|
|
20230614,153600,1953599260,4985,4985,4985,4985,0
|
|
20230614,153500,1953599260,4985,4985,4985,4985,0
|
|
20230614,153400,1953599260,4985,4985,4985,4985,0
|
|
20230614,153300,1953599260,4985,4985,4985,4985,0
|
|
20230614,153200,1953599260,4985,4985,4985,4985,0
|
|
20230614,153100,1953599260,4985,4985,4985,4985,0
|
|
20230614,153000,1953599260,4985,4985,4985,4985,18624
|
|
20230614,152900,1907178940,4940,4940,4940,4940,0
|
|
20230614,152800,1907178940,4940,4940,4940,4940,0
|
|
20230614,152700,1907178940,4940,4940,4940,4940,0
|
|
20230614,152600,1907178940,4940,4940,4940,4940,0
|
|
20230614,152500,1907178940,4940,4940,4940,4940,0
|
|
20230614,152400,1907178940,4940,4940,4940,4940,0
|
|
20230614,152300,1907178940,4940,4940,4940,4940,0
|
|
20230614,152200,1907178940,4940,4940,4940,4940,0
|
|
20230614,152100,1907178940,4940,4940,4940,4940,0
|
|
20230614,152000,1907178940,4940,4940,4940,4940,0
|
|
20230614,151900,1907178940,4940,4940,4940,4930,305
|
|
20230614,151800,1905675040,4945,4945,4945,4940,503
|
|
20230614,151700,1903190205,4940,4930,4940,4920,1494
|
|
20230614,151600,1895823670,4940,4935,4940,4935,128
|
|
20230614,151500,1895191980,4940,4935,4940,4935,310
|
|
20230614,151400,1893662125,4935,4920,4940,4915,1011
|
|
20230614,151300,1888690080,4915,4950,4950,4915,656
|
|
20230614,151200,1885457010,4925,4945,4950,4920,13
|
|
20230614,151100,1885392990,4940,4940,4940,4940,788
|
|
20230614,151000,1881500270,4940,4930,4940,4915,599
|
|
20230614,150900,1878549720,4930,4940,4940,4930,305
|
|
20230614,150800,1877043630,4940,4935,4940,4935,92
|
|
20230614,150700,1876589605,4935,4940,4940,4935,12
|
|
20230614,150600,1876530375,4940,4940,4940,4935,910
|
|
20230614,150500,1872035375,4940,4945,4950,4940,1483
|
|
20230614,150400,1864698945,4950,4950,4950,4950,190
|
|
20230614,150300,1863758445,4950,4945,4950,4945,221
|
|
20230614,150200,1862665595,4950,4950,4955,4950,192
|
|
20230614,150100,1861715190,4950,4950,4950,4950,125
|
|
20230614,150000,1861096440,4945,4945,4950,4945,586
|
|
20230614,145900,1858198665,4950,4940,4950,4940,504
|
|
20230614,145800,1855708525,4940,4940,4940,4940,391
|
|
20230614,145700,1853776985,4945,4945,4945,4945,1
|
|
20230614,145600,1853772040,4945,4950,4950,4945,648
|
|
20230614,145500,1850567675,4945,4940,4945,4940,347
|
|
20230614,145400,1848852625,4945,4940,4945,4940,1074
|
|
20230614,145300,1843545955,4945,4945,4945,4940,641
|
|
20230614,145200,1840379300,4940,4940,4945,4940,91
|
|
20230614,145100,1839929755,4940,4940,4940,4920,271
|
|
20230614,145000,1838591895,4940,4940,4940,4915,68
|
|
20230614,144900,1838257380,4920,4920,4920,4920,227
|
|
20230614,144800,1837140540,4940,4940,4940,4940,112
|
|
20230614,144700,1836587260,4940,4940,4940,4940,31
|
|
20230614,144600,1836434120,4920,4940,4940,4920,77
|
|
20230614,144500,1836055260,4940,4920,4940,4920,64
|
|
20230614,144400,1835740360,4945,4935,4945,4915,102
|
|
20230614,144300,1835238485,4945,4940,4945,4940,201
|
|
20230614,144200,1834245540,4940,4940,4940,4935,192
|
|
20230614,144100,1833297595,4935,4930,4935,4915,233
|
|
20230614,144000,1832148885,4930,4930,4930,4930,1
|
|
20230614,143900,1832143955,4930,4930,4930,4930,52
|
|
20230614,143800,1831887595,4930,4910,4930,4910,336
|
|
20230614,143700,1830233195,4925,4915,4925,4905,403
|
|
20230614,143600,1828251440,4915,4910,4915,4910,674
|
|
20230614,143500,1824942090,4910,4910,4910,4910,101
|
|
20230614,143400,1824446180,4910,4895,4910,4895,286
|
|
20230614,143300,1823043880,4895,4905,4905,4895,287
|
|
20230614,143200,1821638175,4905,4900,4905,4900,896
|
|
20230614,143100,1817246445,4900,4890,4900,4890,1971
|
|
20230614,143000,1807598180,4890,4885,4890,4885,103
|
|
20230614,142900,1807095000,4890,4890,4890,4890,45
|
|
20230614,142800,1806874950,4890,4885,4890,4860,382
|
|
20230614,142700,1805011125,4885,4885,4885,4885,110
|
|
20230614,142600,1804473775,4885,4860,4890,4855,1223
|
|
20230614,142500,1798529415,4890,4890,4890,4890,0
|
|
20230614,142400,1798529415,4890,4870,4890,4870,998
|
|
20230614,142300,1793668330,4870,4855,4870,4855,516
|
|
20230614,142200,1791159060,4850,4840,4850,4840,152
|
|
20230614,142100,1790423230,4840,4855,4855,4840,453
|
|
20230614,142000,1788230635,4855,4855,4855,4855,1
|
|
20230614,141900,1788225780,4840,4840,4855,4835,1315
|
|
20230614,141800,1781856175,4840,4845,4845,4840,637
|
|
20230614,141700,1778772875,4865,4865,4865,4865,12
|
|
20230614,141600,1778714495,4870,4880,4880,4845,709
|
|
20230614,141500,1775271865,4880,4865,4880,4865,433
|
|
20230614,141400,1773165305,4865,4865,4865,4850,172
|
|
20230614,141300,1772330280,4865,4890,4890,4865,105
|
|
20230614,141200,1771819105,4865,4900,4900,4860,203
|
|
20230614,141100,1770827665,4900,4845,4900,4810,4522
|
|
20230614,141000,1749009195,4845,4835,4845,4810,3511
|
|
20230614,140900,1732048630,4820,4840,4840,4820,666
|
|
20230614,140800,1728829860,4835,4835,4840,4835,610
|
|
20230614,140700,1725880505,4840,4845,4845,4835,232
|
|
20230614,140600,1724757665,4845,4855,4875,4810,10064
|
|
20230614,140500,1676049805,4855,4875,4875,4855,6972
|
|
20230614,140400,1642195170,4875,4860,4875,4860,684
|
|
20230614,140300,1638869415,4860,4885,4885,4855,2907
|
|
20230614,140200,1624724985,4895,4895,4895,4895,2
|
|
20230614,140100,1624715195,4885,4885,4885,4885,270
|
|
20230614,140000,1623396245,4895,4885,4900,4885,12
|
|
20230614,135900,1623337600,4900,4900,4900,4900,10
|
|
20230614,135800,1623288600,4900,4900,4900,4900,1
|
|
20230614,135700,1623283700,4900,4900,4900,4885,3
|
|
20230614,135600,1623269015,4900,4910,4910,4900,22
|
|
20230614,135500,1623161005,4885,4885,4885,4885,104
|
|
20230614,135400,1622652965,4885,4895,4910,4885,1905
|
|
20230614,135300,1613338310,4895,4910,4910,4895,102
|
|
20230614,135200,1612839005,4895,4895,4910,4895,27
|
|
20230614,135100,1612706825,4895,4915,4915,4895,5368
|
|
20230614,135000,1586376840,4920,4920,4920,4920,269
|
|
20230614,134900,1585053360,4920,4930,4930,4920,77
|
|
20230614,134800,1584674500,4920,4930,4930,4920,901
|
|
20230614,134700,1580241570,4920,4920,4920,4920,62
|
|
20230614,134600,1579936530,4930,4930,4930,4930,146
|
|
20230614,134500,1579216750,4930,4930,4930,4930,138
|
|
20230614,134400,1578536410,4920,4920,4920,4920,96
|
|
20230614,134300,1578064090,4920,4930,4930,4920,976
|
|
20230614,134200,1573256660,4940,4940,4940,4940,0
|
|
20230614,134100,1573256660,4940,4930,4940,4930,401
|
|
20230614,134000,1571279630,4925,4930,4930,4925,2620
|
|
20230614,133900,1558372910,4930,4935,4935,4930,200
|
|
20230614,133800,1557386615,4940,4940,4940,4940,0
|
|
20230614,133700,1557386615,4940,4940,4940,4940,5
|
|
20230614,133600,1557361915,4940,4935,4940,4925,958
|
|
20230614,133500,1552643525,4925,4930,4940,4925,217
|
|
20230614,133400,1551573650,4930,4930,4930,4930,100
|
|
20230614,133300,1551080650,4930,4925,4930,4925,277
|
|
20230614,133200,1549716420,4925,4925,4925,4925,778
|
|
20230614,133100,1545884770,4930,4935,4935,4930,411
|
|
20230614,133000,1543858170,4945,4945,4945,4945,0
|
|
20230614,132900,1543858170,4945,4945,4945,4945,233
|
|
20230614,132800,1542705985,4945,4945,4945,4945,300
|
|
20230614,132700,1541222485,4945,4945,4945,4945,0
|
|
20230614,132600,1541222485,4945,4945,4945,4945,21
|
|
20230614,132500,1541118640,4930,4930,4930,4930,260
|
|
20230614,132400,1539836840,4930,4940,4945,4930,102
|
|
20230614,132300,1539332600,4945,4945,4945,4930,652
|
|
20230614,132200,1536114595,4930,4930,4945,4925,455
|
|
20230614,132100,1533870155,4925,4925,4930,4925,4
|
|
20230614,132000,1533850450,4930,4930,4930,4930,58
|
|
20230614,131900,1533564510,4930,4925,4930,4925,189
|
|
20230614,131800,1532633675,4930,4930,4930,4930,0
|
|
20230614,131700,1532633675,4930,4930,4930,4930,10
|
|
20230614,131600,1532584375,4925,4925,4925,4925,451
|
|
20230614,131500,1530363200,4925,4925,4925,4925,1352
|
|
20230614,131400,1523704600,4930,4930,4930,4930,85
|
|
20230614,131300,1523285550,4930,4930,4930,4925,1558
|
|
20230614,131200,1515609370,4930,4935,4935,4930,80
|
|
20230614,131100,1515214895,4930,4935,4935,4930,1040
|
|
20230614,131000,1510087195,4930,4935,4935,4930,2858
|
|
20230614,130900,1495993775,4955,4940,4955,4935,501
|
|
20230614,130800,1493519560,4960,4960,4960,4960,345
|
|
20230614,130700,1491808360,4950,4950,4950,4950,1
|
|
20230614,130600,1491803410,4960,4940,4960,4935,1010
|
|
20230614,130500,1486815915,4960,4940,4960,4940,435
|
|
20230614,130400,1484666015,4960,4960,4960,4960,0
|
|
20230614,130300,1484666015,4960,4960,4960,4960,0
|
|
20230614,130200,1484666015,4960,4935,4960,4930,1093
|
|
20230614,130100,1479273110,4940,4940,4940,4935,8738
|
|
20230614,130000,1436131485,4970,4975,5010,4935,16733
|
|
20230614,125900,1353456875,4975,4970,5020,4970,162
|
|
20230614,125800,1352650710,4970,5000,5000,4970,883
|
|
20230614,125700,1348245780,5000,5030,5030,5000,1398
|
|
20230614,125600,1341244970,5020,5040,5040,5020,2013
|
|
20230614,125500,1331115000,5040,4995,5040,4995,2697
|
|
20230614,125400,1317585230,4990,4950,4990,4945,2099
|
|
20230614,125300,1307178845,4950,4945,4950,4945,723
|
|
20230614,125200,1303602095,4945,4940,4945,4940,55
|
|
20230614,125100,1303330345,4940,4940,4940,4940,16
|
|
20230614,125000,1303251305,4940,4945,4945,4940,233
|
|
20230614,124900,1302099760,4945,4945,4945,4945,212
|
|
20230614,124800,1301051420,4940,4935,4940,4930,1158
|
|
20230614,124700,1295335465,4935,4940,4940,4935,767
|
|
20230614,124600,1291549735,4940,4950,4950,4940,5034
|
|
20230614,124500,1266675575,4955,4960,4960,4950,2395
|
|
20230614,124400,1254810185,4955,4960,4970,4955,1468
|
|
20230614,124300,1247529095,4960,4975,4975,4960,419
|
|
20230614,124200,1245449460,4975,4970,4975,4965,511
|
|
20230614,124100,1242908725,4970,4975,4975,4970,1538
|
|
20230614,124000,1235264625,4980,4980,4980,4980,0
|
|
20230614,123900,1235264625,4980,4980,4980,4980,2
|
|
20230614,123800,1235254665,4980,4980,4980,4980,0
|
|
20230614,123700,1235254665,4980,4970,4980,4970,1142
|
|
20230614,123600,1229578915,4980,4970,4980,4970,86
|
|
20230614,123500,1229151485,4980,4980,4980,4980,2
|
|
20230614,123400,1229141525,4970,4980,4980,4970,742
|
|
20230614,123300,1225450960,4980,4975,4980,4975,2
|
|
20230614,123200,1225441005,4975,4975,4975,4975,135
|
|
20230614,123100,1224769380,4975,4980,4980,4975,448
|
|
20230614,123000,1222540540,4980,4980,4980,4980,0
|
|
20230614,122900,1222540540,4980,4980,4980,4975,863
|
|
20230614,122800,1218244280,4980,4985,4985,4980,655
|
|
20230614,122700,1214980975,4990,4990,4990,4990,0
|
|
20230614,122600,1214980975,4990,4985,4990,4985,51
|
|
20230614,122500,1214726735,4990,4990,4990,4985,785
|
|
20230614,122400,1210812095,4990,4995,4995,4990,35
|
|
20230614,122300,1210637415,5000,5000,5000,5000,45
|
|
20230614,122200,1210412415,5000,5000,5000,5000,0
|
|
20230614,122100,1210412415,5000,5000,5000,5000,1
|
|
20230614,122000,1210407415,4990,4990,4990,4990,0
|
|
20230614,121900,1210407415,4990,4990,4990,4990,1
|
|
20230614,121800,1210402425,5010,4995,5010,4995,54
|
|
20230614,121700,1210132680,4995,5000,5010,4995,57
|
|
20230614,121600,1209847895,5010,5010,5010,5010,19
|
|
20230614,121500,1209752705,5010,5010,5010,5010,0
|
|
20230614,121400,1209752705,5010,5010,5010,5010,0
|
|
20230614,121300,1209752705,5010,5010,5010,5010,0
|
|
20230614,121200,1209752705,5010,5010,5010,5010,0
|
|
20230614,121100,1209752705,5010,5010,5010,5010,10
|
|
20230614,121000,1209702605,5010,5010,5010,5010,501
|
|
20230614,120900,1207192595,5010,5010,5010,5010,0
|
|
20230614,120800,1207192595,5010,5010,5010,5010,0
|
|
20230614,120700,1207192595,5010,5010,5010,5010,128
|
|
20230614,120600,1206551315,5010,5010,5010,4990,136
|
|
20230614,120500,1205872155,5010,5010,5010,5010,116
|
|
20230614,120400,1205290995,4985,5000,5000,4985,395
|
|
20230614,120300,1203321905,4985,4985,4985,4985,215
|
|
20230614,120200,1202250130,5010,5010,5010,5010,0
|
|
20230614,120100,1202250130,5010,5010,5010,5010,0
|
|
20230614,120000,1202250130,5010,4985,5010,4985,18
|
|
20230614,115900,1202160375,5010,4990,5010,4985,520
|
|
20230614,115800,1199566455,5010,5010,5010,5010,0
|
|
20230614,115700,1199566455,5010,5010,5010,4985,1402
|
|
20230614,115600,1192567835,5010,5010,5010,5000,4
|
|
20230614,115500,1192547815,5010,5010,5010,5010,1
|
|
20230614,115400,1192542805,5000,5000,5000,5000,191
|
|
20230614,115300,1191587805,5020,5020,5020,5020,2
|
|
20230614,115200,1191577765,5000,5020,5020,5000,817
|
|
20230614,115100,1187476465,5020,5020,5020,5020,1
|
|
20230614,115000,1187471445,4995,4995,4995,4995,15
|
|
20230614,114900,1187396520,4990,5010,5010,4990,409
|
|
20230614,114800,1185353645,5020,5020,5020,5020,0
|
|
20230614,114700,1185353645,5020,4995,5020,4995,197
|
|
20230614,114600,1184369355,4995,5020,5020,4995,524
|
|
20230614,114500,1181743875,5020,5020,5020,5020,5
|
|
20230614,114400,1181718775,4995,5020,5020,4995,506
|
|
20230614,114300,1179191280,4995,5020,5020,4995,277
|
|
20230614,114200,1177807025,5020,5020,5020,5020,1689
|
|
20230614,114100,1169328245,5040,5010,5040,5010,883
|
|
20230614,114000,1164890905,5020,5020,5020,5020,203
|
|
20230614,113900,1163871845,5020,5010,5020,5010,37
|
|
20230614,113800,1163686445,5020,5030,5030,4990,87
|
|
20230614,113700,1163252245,4990,5030,5030,4990,4223
|
|
20230614,113600,1142134220,5030,5030,5030,5030,46
|
|
20230614,113500,1141902840,5030,5020,5030,5020,228
|
|
20230614,113400,1140758240,5020,5020,5020,5000,703
|
|
20230614,113300,1137243180,5000,5000,5020,4995,279
|
|
20230614,113200,1135848420,5000,5020,5020,5000,985
|
|
20230614,113100,1130923400,5020,5020,5020,5020,2
|
|
20230614,113000,1130913360,4995,5020,5020,4995,2802
|
|
20230614,112900,1116905140,5020,5010,5020,5000,7
|
|
20230614,112800,1116870110,5020,5020,5020,5020,0
|
|
20230614,112700,1116870110,5020,5020,5020,5020,0
|
|
20230614,112600,1116870110,5020,5000,5020,5000,831
|
|
20230614,112500,1112713870,5010,5010,5010,5010,116
|
|
20230614,112400,1112132710,5010,5010,5010,5000,435
|
|
20230614,112300,1109955250,4995,5000,5010,4995,1170
|
|
20230614,112200,1104105595,5010,5010,5010,5010,1
|
|
20230614,112100,1104100585,5000,5000,5000,5000,1210
|
|
20230614,112000,1098050585,5010,5010,5010,5010,228
|
|
20230614,111900,1096908305,5020,5020,5020,5010,314
|
|
20230614,111800,1095335135,5010,5020,5020,5010,1532
|
|
20230614,111700,1087659785,5020,5040,5040,5020,942
|
|
20230614,111600,1082930925,5020,5030,5030,5020,40
|
|
20230614,111500,1082730075,5040,5040,5040,5040,0
|
|
20230614,111400,1082730075,5040,5040,5040,5040,0
|
|
20230614,111300,1082730075,5040,5030,5050,5030,549
|
|
20230614,111200,1079963185,5040,5040,5040,5040,0
|
|
20230614,111100,1079963185,5040,5050,5050,5040,596
|
|
20230614,111000,1076959335,5040,5040,5040,5030,375
|
|
20230614,110900,1075069345,5010,5040,5040,5010,700
|
|
20230614,110800,1071545595,5040,5040,5040,5040,0
|
|
20230614,110700,1071545595,5040,5020,5040,5020,61
|
|
20230614,110600,1071239255,5040,5040,5040,5040,1
|
|
20230614,110500,1071234215,5010,5020,5020,5010,507
|
|
20230614,110400,1068689155,5040,5020,5040,5020,3
|
|
20230614,110300,1068674055,5030,5040,5040,5030,95
|
|
20230614,110200,1068196195,5030,5040,5040,5030,35
|
|
20230614,110100,1068020135,5040,5020,5050,5020,127
|
|
20230614,110000,1067380375,5020,5010,5020,5010,139
|
|
20230614,105900,1066683595,5030,5050,5050,5000,2511
|
|
20230614,105800,1054082435,5050,5050,5050,5030,631
|
|
20230614,105700,1050897305,5050,5050,5060,5050,370
|
|
20230614,105600,1049028795,5060,5050,5060,5040,317
|
|
20230614,105500,1047428565,5060,5060,5060,5060,80
|
|
20230614,105400,1047023765,5060,5060,5070,5060,634
|
|
20230614,105300,1043815695,5060,5040,5060,5040,1899
|
|
20230614,105200,1034213325,5040,5040,5040,5040,31
|
|
20230614,105100,1034057085,5040,5040,5040,5040,947
|
|
20230614,105000,1029284205,5050,5050,5050,5040,444
|
|
20230614,104900,1027046385,5050,5050,5050,5050,205
|
|
20230614,104800,1026011135,5050,5050,5050,5040,970
|
|
20230614,104700,1021114635,5040,5030,5040,5030,37
|
|
20230614,104600,1020928345,5040,5050,5050,5040,629
|
|
20230614,104500,1017756965,5050,5020,5060,5020,1025
|
|
20230614,104400,1012595085,5020,5030,5030,5010,1553
|
|
20230614,104300,1004799065,5030,5040,5040,5020,1300
|
|
20230614,104200,998247765,5030,5010,5040,5010,351
|
|
20230614,104100,996486215,5010,5050,5050,5010,3080
|
|
20230614,104000,980995595,5040,5060,5060,5040,4320
|
|
20230614,103900,959174345,5050,5050,5070,5050,7936
|
|
20230614,103800,919017085,5060,5040,5080,5030,21298
|
|
20230614,103700,811397745,5050,5020,5050,5010,5164
|
|
20230614,103600,785378675,5010,5030,5030,5010,959
|
|
20230614,103500,780563025,5020,5010,5040,5010,2457
|
|
20230614,103400,768190475,5030,5010,5030,5000,996
|
|
20230614,103300,763192755,5010,5010,5020,5000,1706
|
|
20230614,103200,754633115,5020,5020,5020,5010,53
|
|
20230614,103100,754367435,5010,5010,5020,5010,101
|
|
20230614,103000,753861415,5020,5000,5020,5000,755
|
|
20230614,102900,750085375,5010,5010,5010,5010,0
|
|
20230614,102800,750085375,5010,5010,5010,5010,221
|
|
20230614,102700,748978165,5010,5020,5020,5010,195
|
|
20230614,102600,747999305,5020,5000,5020,5000,250
|
|
20230614,102500,746748315,5000,5000,5000,5000,1512
|
|
20230614,102400,739188315,5000,4995,5000,4995,44
|
|
20230614,102300,738968520,4995,4995,5000,4995,491
|
|
20230614,102200,736515955,4995,4995,4995,4995,114
|
|
20230614,102100,735946525,5000,4995,5000,4995,306
|
|
20230614,102000,734418045,5010,5000,5010,5000,582
|
|
20230614,101900,731507745,5000,5000,5010,5000,2877
|
|
20230614,101800,717097745,5010,5000,5010,5000,282
|
|
20230614,101700,715687635,5000,5000,5000,5000,197
|
|
20230614,101600,714702635,5000,5000,5010,5000,1599
|
|
20230614,101500,706704945,5010,5000,5010,5000,874
|
|
20230614,101400,702326265,5000,5010,5010,5000,522
|
|
20230614,101300,699711255,5000,5000,5000,5000,500
|
|
20230614,101200,697211255,5000,4995,5000,4995,335
|
|
20230614,101100,695536395,4995,4995,4995,4995,72
|
|
20230614,101000,695176755,5000,5010,5020,5000,1166
|
|
20230614,100900,689336715,5010,5000,5010,5000,497
|
|
20230614,100800,686847995,5010,4990,5020,4980,5243
|
|
20230614,100700,660610840,4995,4985,4995,4970,1124
|
|
20230614,100600,655007245,4985,4965,4985,4965,1236
|
|
20230614,100500,648864780,4965,4965,4965,4965,10
|
|
20230614,100400,648815130,4950,4950,4950,4950,193
|
|
20230614,100300,647859780,4950,4950,4950,4950,224
|
|
20230614,100200,646750980,4950,4950,4950,4950,155
|
|
20230614,100100,645983730,4965,4965,4965,4965,10
|
|
20230614,100000,645934080,4950,4950,4950,4945,432
|
|
20230614,095900,643796845,4945,4950,4950,4945,366
|
|
20230614,095800,641986625,4950,4945,4950,4940,1091
|
|
20230614,095700,636591515,4945,4945,4945,4940,388
|
|
20230614,095600,634673530,4945,4950,4955,4940,4015
|
|
20230614,095500,614833565,4950,4955,4955,4950,652
|
|
20230614,095400,611606140,4955,4955,4955,4955,119
|
|
20230614,095300,611016495,4955,4960,4960,4955,92
|
|
20230614,095200,610560615,4960,4955,4960,4950,530
|
|
20230614,095100,607933480,4955,4950,4955,4950,1343
|
|
20230614,095000,601284040,4950,4950,4955,4950,1245
|
|
20230614,094900,595120955,4950,4945,4950,4945,706
|
|
20230614,094800,591626785,4940,4955,4955,4940,5607
|
|
20230614,094700,563894225,4950,4975,4980,4940,9297
|
|
20230614,094600,517831715,4980,4985,4985,4980,1985
|
|
20230614,094500,507946115,5000,4995,5000,4985,1223
|
|
20230614,094400,501848485,4995,5020,5020,4995,242
|
|
20230614,094300,500639460,5020,5010,5020,5010,510
|
|
20230614,094200,498080550,4995,4995,4995,4995,41
|
|
20230614,094100,497875755,4995,4995,4995,4990,1339
|
|
20230614,094000,491192525,5010,5000,5010,4990,732
|
|
20230614,093900,487534725,5000,5010,5010,5000,251
|
|
20230614,093800,486279185,5020,5020,5030,5010,280
|
|
20230614,093700,484874495,5010,5010,5010,5000,150
|
|
20230614,093600,484123595,5010,5040,5050,5010,6162
|
|
20230614,093500,453110005,5030,5020,5040,4995,1802
|
|
20230614,093400,444068395,5000,5000,5030,5000,655
|
|
20230614,093300,440787345,5000,5020,5030,5000,174
|
|
20230614,093200,439913055,5030,5030,5040,4995,2961
|
|
20230614,093100,425063905,5040,5050,5050,5030,727
|
|
20230614,093000,421399815,5060,5050,5070,5030,2928
|
|
20230614,092900,406573205,5050,5010,5050,5010,3657
|
|
20230614,092800,388187975,5010,5010,5010,4995,1752
|
|
20230614,092700,379421465,5010,5000,5020,5000,1284
|
|
20230614,092600,372996255,5010,5010,5010,5000,271
|
|
20230614,092500,371638625,5010,5000,5010,5000,1376
|
|
20230614,092400,364755995,5000,5020,5020,5000,1875
|
|
20230614,092300,355364775,5020,5010,5020,5010,126
|
|
20230614,092200,354732515,5000,5020,5020,5000,811
|
|
20230614,092100,350675865,5020,5000,5020,5000,331
|
|
20230614,092000,349015065,5000,5020,5020,5000,1092
|
|
20230614,091900,343543615,5020,5040,5040,5020,2133
|
|
20230614,091800,332818805,5030,5040,5040,5030,895
|
|
20230614,091700,328315015,5040,5030,5050,5030,1176
|
|
20230614,091600,322384185,5050,5070,5070,5040,2943
|
|
20230614,091500,307510055,5060,5040,5060,5040,2012
|
|
20230614,091400,297346075,5040,5010,5040,5010,2339
|
|
20230614,091300,285603565,5010,5000,5010,5000,672
|
|
20230614,091200,282237055,5010,5000,5010,4995,250
|
|
20230614,091100,280986905,4970,4990,4990,4970,1342
|
|
20230614,091000,274301580,4990,5000,5000,4990,645
|
|
20230614,090900,271080810,4990,4985,4990,4985,732
|
|
20230614,090800,267429255,4985,4985,4985,4980,560
|
|
20230614,090700,264638260,4990,4985,4990,4985,537
|
|
20230614,090600,261961210,4985,4975,4985,4970,2946
|
|
20230614,090500,247296875,4970,4955,4970,4955,1787
|
|
20230614,090400,238430645,4970,4995,4995,4955,4744
|
|
20230614,090300,214850015,5000,5010,5010,5000,2385
|
|
20230614,090200,202912725,5010,5040,5050,5010,2941
|
|
20230614,090100,188160815,5040,5070,5110,5040,24414
|
|
20230614,090000,64152715,5070,4980,5070,4980,12789
|