817 lines
39 KiB
CSV
817 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223400,340815310,3635,3635,3635,3635,1791
|
|
20230614,223300,340815310,3635,3635,3635,3635,0
|
|
20230614,223200,340815310,3635,3635,3635,3635,0
|
|
20230614,223100,340815310,3635,3635,3635,3635,0
|
|
20230614,223000,340815310,3635,3635,3635,3635,0
|
|
20230614,222900,340815310,3635,3635,3635,3635,0
|
|
20230614,222800,340815310,3635,3635,3635,3635,0
|
|
20230614,222700,340815310,3635,3635,3635,3635,0
|
|
20230614,222600,340815310,3635,3635,3635,3635,0
|
|
20230614,222500,340815310,3635,3635,3635,3635,0
|
|
20230614,222400,340815310,3635,3635,3635,3635,0
|
|
20230614,222300,340815310,3635,3635,3635,3635,0
|
|
20230614,222200,340815310,3635,3635,3635,3635,0
|
|
20230614,222100,340815310,3635,3635,3635,3635,0
|
|
20230614,222000,340815310,3635,3635,3635,3635,0
|
|
20230614,221900,340815310,3635,3635,3635,3635,0
|
|
20230614,221800,340815310,3635,3635,3635,3635,0
|
|
20230614,221700,340815310,3635,3635,3635,3635,0
|
|
20230614,221600,340815310,3635,3635,3635,3635,0
|
|
20230614,221500,340815310,3635,3635,3635,3635,0
|
|
20230614,221400,340815310,3635,3635,3635,3635,0
|
|
20230614,221300,340815310,3635,3635,3635,3635,0
|
|
20230614,221200,340815310,3635,3635,3635,3635,0
|
|
20230614,221100,340815310,3635,3635,3635,3635,0
|
|
20230614,221000,340815310,3635,3635,3635,3635,0
|
|
20230614,220900,340815310,3635,3635,3635,3635,0
|
|
20230614,220800,340815310,3635,3635,3635,3635,0
|
|
20230614,220700,340815310,3635,3635,3635,3635,0
|
|
20230614,220600,340815310,3635,3635,3635,3635,0
|
|
20230614,220500,340815310,3635,3635,3635,3635,0
|
|
20230614,220400,340815310,3635,3635,3635,3635,1791
|
|
20230614,220300,340815310,3635,3635,3635,3635,0
|
|
20230614,220200,340815310,3635,3635,3635,3635,0
|
|
20230614,220100,340815310,3635,3635,3635,3635,0
|
|
20230614,220000,340815310,3635,3635,3635,3635,0
|
|
20230614,215900,340815310,3635,3635,3635,3635,0
|
|
20230614,215800,340815310,3635,3635,3635,3635,0
|
|
20230614,215700,340815310,3635,3635,3635,3635,0
|
|
20230614,215600,340815310,3635,3635,3635,3635,0
|
|
20230614,215500,340815310,3635,3635,3635,3635,0
|
|
20230614,215400,340815310,3635,3635,3635,3635,0
|
|
20230614,215300,340815310,3635,3635,3635,3635,0
|
|
20230614,215200,340815310,3635,3635,3635,3635,0
|
|
20230614,215100,340815310,3635,3635,3635,3635,0
|
|
20230614,215000,340815310,3635,3635,3635,3635,0
|
|
20230614,214900,340815310,3635,3635,3635,3635,0
|
|
20230614,214800,340815310,3635,3635,3635,3635,0
|
|
20230614,214700,340815310,3635,3635,3635,3635,0
|
|
20230614,214600,340815310,3635,3635,3635,3635,0
|
|
20230614,214500,340815310,3635,3635,3635,3635,0
|
|
20230614,214400,340815310,3635,3635,3635,3635,0
|
|
20230614,214300,340815310,3635,3635,3635,3635,0
|
|
20230614,214200,340815310,3635,3635,3635,3635,0
|
|
20230614,214100,340815310,3635,3635,3635,3635,0
|
|
20230614,214000,340815310,3635,3635,3635,3635,0
|
|
20230614,213900,340815310,3635,3635,3635,3635,0
|
|
20230614,213800,340815310,3635,3635,3635,3635,0
|
|
20230614,213700,340815310,3635,3635,3635,3635,0
|
|
20230614,213600,340815310,3635,3635,3635,3635,0
|
|
20230614,213500,340815310,3635,3635,3635,3635,0
|
|
20230614,213400,340815310,3635,3635,3635,3635,1791
|
|
20230614,213300,340815310,3635,3635,3635,3635,0
|
|
20230614,213200,340815310,3635,3635,3635,3635,0
|
|
20230614,213100,340815310,3635,3635,3635,3635,0
|
|
20230614,213000,340815310,3635,3635,3635,3635,0
|
|
20230614,212900,340815310,3635,3635,3635,3635,0
|
|
20230614,212800,340815310,3635,3635,3635,3635,0
|
|
20230614,212700,340815310,3635,3635,3635,3635,0
|
|
20230614,212600,340815310,3635,3635,3635,3635,0
|
|
20230614,212500,340815310,3635,3635,3635,3635,0
|
|
20230614,212400,340815310,3635,3635,3635,3635,0
|
|
20230614,212300,340815310,3635,3635,3635,3635,0
|
|
20230614,212200,340815310,3635,3635,3635,3635,0
|
|
20230614,212100,340815310,3635,3635,3635,3635,0
|
|
20230614,212000,340815310,3635,3635,3635,3635,0
|
|
20230614,211900,340815310,3635,3635,3635,3635,0
|
|
20230614,211800,340815310,3635,3635,3635,3635,0
|
|
20230614,211700,340815310,3635,3635,3635,3635,0
|
|
20230614,211600,340815310,3635,3635,3635,3635,0
|
|
20230614,211500,340815310,3635,3635,3635,3635,0
|
|
20230614,211400,340815310,3635,3635,3635,3635,0
|
|
20230614,211300,340815310,3635,3635,3635,3635,0
|
|
20230614,211200,340815310,3635,3635,3635,3635,0
|
|
20230614,211100,340815310,3635,3635,3635,3635,0
|
|
20230614,211000,340815310,3635,3635,3635,3635,0
|
|
20230614,210900,340815310,3635,3635,3635,3635,0
|
|
20230614,210800,340815310,3635,3635,3635,3635,0
|
|
20230614,210700,340815310,3635,3635,3635,3635,0
|
|
20230614,210600,340815310,3635,3635,3635,3635,0
|
|
20230614,210500,340815310,3635,3635,3635,3635,0
|
|
20230614,210400,340815310,3635,3635,3635,3635,1791
|
|
20230614,210300,340815310,3635,3635,3635,3635,0
|
|
20230614,210200,340815310,3635,3635,3635,3635,0
|
|
20230614,210100,340815310,3635,3635,3635,3635,0
|
|
20230614,210000,340815310,3635,3635,3635,3635,0
|
|
20230614,205900,340815310,3635,3635,3635,3635,0
|
|
20230614,205800,340815310,3635,3635,3635,3635,0
|
|
20230614,205700,340815310,3635,3635,3635,3635,0
|
|
20230614,205600,340815310,3635,3635,3635,3635,0
|
|
20230614,205500,340815310,3635,3635,3635,3635,0
|
|
20230614,205400,340815310,3635,3635,3635,3635,0
|
|
20230614,205300,340815310,3635,3635,3635,3635,0
|
|
20230614,205200,340815310,3635,3635,3635,3635,0
|
|
20230614,205100,340815310,3635,3635,3635,3635,0
|
|
20230614,205000,340815310,3635,3635,3635,3635,0
|
|
20230614,204900,340815310,3635,3635,3635,3635,0
|
|
20230614,204800,340815310,3635,3635,3635,3635,0
|
|
20230614,204700,340815310,3635,3635,3635,3635,0
|
|
20230614,204600,340815310,3635,3635,3635,3635,0
|
|
20230614,204500,340815310,3635,3635,3635,3635,0
|
|
20230614,204400,340815310,3635,3635,3635,3635,0
|
|
20230614,204300,340815310,3635,3635,3635,3635,0
|
|
20230614,204200,340815310,3635,3635,3635,3635,0
|
|
20230614,204100,340815310,3635,3635,3635,3635,0
|
|
20230614,204000,340815310,3635,3635,3635,3635,0
|
|
20230614,203900,340815310,3635,3635,3635,3635,0
|
|
20230614,203800,340815310,3635,3635,3635,3635,0
|
|
20230614,203700,340815310,3635,3635,3635,3635,0
|
|
20230614,203600,340815310,3635,3635,3635,3635,0
|
|
20230614,203500,340815310,3635,3635,3635,3635,0
|
|
20230614,203400,340815310,3635,3635,3635,3635,1791
|
|
20230614,203300,340815310,3635,3635,3635,3635,0
|
|
20230614,203200,340815310,3635,3635,3635,3635,0
|
|
20230614,203100,340815310,3635,3635,3635,3635,0
|
|
20230614,203000,340815310,3635,3635,3635,3635,0
|
|
20230614,202900,340815310,3635,3635,3635,3635,0
|
|
20230614,202800,340815310,3635,3635,3635,3635,0
|
|
20230614,202700,340815310,3635,3635,3635,3635,0
|
|
20230614,202600,340815310,3635,3635,3635,3635,0
|
|
20230614,202500,340815310,3635,3635,3635,3635,0
|
|
20230614,202400,340815310,3635,3635,3635,3635,0
|
|
20230614,202300,340815310,3635,3635,3635,3635,0
|
|
20230614,202200,340815310,3635,3635,3635,3635,0
|
|
20230614,202100,340815310,3635,3635,3635,3635,0
|
|
20230614,202000,340815310,3635,3635,3635,3635,0
|
|
20230614,201900,340815310,3635,3635,3635,3635,0
|
|
20230614,201800,340815310,3635,3635,3635,3635,0
|
|
20230614,201700,340815310,3635,3635,3635,3635,0
|
|
20230614,201600,340815310,3635,3635,3635,3635,0
|
|
20230614,201500,340815310,3635,3635,3635,3635,0
|
|
20230614,201400,340815310,3635,3635,3635,3635,0
|
|
20230614,201300,340815310,3635,3635,3635,3635,0
|
|
20230614,201200,340815310,3635,3635,3635,3635,0
|
|
20230614,201100,340815310,3635,3635,3635,3635,0
|
|
20230614,201000,340815310,3635,3635,3635,3635,0
|
|
20230614,200900,340815310,3635,3635,3635,3635,0
|
|
20230614,200800,340815310,3635,3635,3635,3635,0
|
|
20230614,200700,340815310,3635,3635,3635,3635,0
|
|
20230614,200600,340815310,3635,3635,3635,3635,0
|
|
20230614,200500,340815310,3635,3635,3635,3635,0
|
|
20230614,200400,340815310,3635,3635,3635,3635,1791
|
|
20230614,200300,340815310,3635,3635,3635,3635,0
|
|
20230614,200200,340815310,3635,3635,3635,3635,0
|
|
20230614,200100,340815310,3635,3635,3635,3635,0
|
|
20230614,200000,340815310,3635,3635,3635,3635,0
|
|
20230614,195900,340815310,3635,3635,3635,3635,0
|
|
20230614,195800,340815310,3635,3635,3635,3635,0
|
|
20230614,195700,340815310,3635,3635,3635,3635,0
|
|
20230614,195600,340815310,3635,3635,3635,3635,0
|
|
20230614,195500,340815310,3635,3635,3635,3635,0
|
|
20230614,195400,340815310,3635,3635,3635,3635,0
|
|
20230614,195300,340815310,3635,3635,3635,3635,0
|
|
20230614,195200,340815310,3635,3635,3635,3635,0
|
|
20230614,195100,340815310,3635,3635,3635,3635,0
|
|
20230614,195000,340815310,3635,3635,3635,3635,0
|
|
20230614,194900,340815310,3635,3635,3635,3635,0
|
|
20230614,194800,340815310,3635,3635,3635,3635,0
|
|
20230614,194700,340815310,3635,3635,3635,3635,0
|
|
20230614,194600,340815310,3635,3635,3635,3635,0
|
|
20230614,194500,340815310,3635,3635,3635,3635,0
|
|
20230614,194400,340815310,3635,3635,3635,3635,0
|
|
20230614,194300,340815310,3635,3635,3635,3635,0
|
|
20230614,194200,340815310,3635,3635,3635,3635,0
|
|
20230614,194100,340815310,3635,3635,3635,3635,0
|
|
20230614,194000,340815310,3635,3635,3635,3635,0
|
|
20230614,193900,340815310,3635,3635,3635,3635,0
|
|
20230614,193800,340815310,3635,3635,3635,3635,0
|
|
20230614,193700,340815310,3635,3635,3635,3635,0
|
|
20230614,193600,340815310,3635,3635,3635,3635,0
|
|
20230614,193500,340815310,3635,3635,3635,3635,0
|
|
20230614,193400,340815310,3635,3635,3635,3635,1791
|
|
20230614,193300,340815310,3635,3635,3635,3635,0
|
|
20230614,193200,340815310,3635,3635,3635,3635,0
|
|
20230614,193100,340815310,3635,3635,3635,3635,0
|
|
20230614,193000,340815310,3635,3635,3635,3635,0
|
|
20230614,192900,340815310,3635,3635,3635,3635,0
|
|
20230614,192800,340815310,3635,3635,3635,3635,0
|
|
20230614,192700,340815310,3635,3635,3635,3635,0
|
|
20230614,192600,340815310,3635,3635,3635,3635,0
|
|
20230614,192500,340815310,3635,3635,3635,3635,0
|
|
20230614,192400,340815310,3635,3635,3635,3635,0
|
|
20230614,192300,340815310,3635,3635,3635,3635,0
|
|
20230614,192200,340815310,3635,3635,3635,3635,0
|
|
20230614,192100,340815310,3635,3635,3635,3635,0
|
|
20230614,192000,340815310,3635,3635,3635,3635,0
|
|
20230614,191900,340815310,3635,3635,3635,3635,0
|
|
20230614,191800,340815310,3635,3635,3635,3635,0
|
|
20230614,191700,340815310,3635,3635,3635,3635,0
|
|
20230614,191600,340815310,3635,3635,3635,3635,0
|
|
20230614,191500,340815310,3635,3635,3635,3635,0
|
|
20230614,191400,340815310,3635,3635,3635,3635,0
|
|
20230614,191300,340815310,3635,3635,3635,3635,0
|
|
20230614,191200,340815310,3635,3635,3635,3635,0
|
|
20230614,191100,340815310,3635,3635,3635,3635,0
|
|
20230614,191000,340815310,3635,3635,3635,3635,0
|
|
20230614,190900,340815310,3635,3635,3635,3635,0
|
|
20230614,190800,340815310,3635,3635,3635,3635,0
|
|
20230614,190700,340815310,3635,3635,3635,3635,0
|
|
20230614,190600,340815310,3635,3635,3635,3635,0
|
|
20230614,190500,340815310,3635,3635,3635,3635,0
|
|
20230614,190400,340815310,3635,3635,3635,3635,1791
|
|
20230614,190300,340815310,3635,3635,3635,3635,0
|
|
20230614,190200,340815310,3635,3635,3635,3635,0
|
|
20230614,190100,340815310,3635,3635,3635,3635,0
|
|
20230614,190000,340815310,3635,3635,3635,3635,0
|
|
20230614,185900,340815310,3635,3635,3635,3635,0
|
|
20230614,185800,340815310,3635,3635,3635,3635,0
|
|
20230614,185700,340815310,3635,3635,3635,3635,0
|
|
20230614,185600,340815310,3635,3635,3635,3635,0
|
|
20230614,185500,340815310,3635,3635,3635,3635,0
|
|
20230614,185400,340815310,3635,3635,3635,3635,0
|
|
20230614,185300,340815310,3635,3635,3635,3635,0
|
|
20230614,185200,340815310,3635,3635,3635,3635,0
|
|
20230614,185100,340815310,3635,3635,3635,3635,0
|
|
20230614,185000,340815310,3635,3635,3635,3635,0
|
|
20230614,184900,340815310,3635,3635,3635,3635,0
|
|
20230614,184800,340815310,3635,3635,3635,3635,0
|
|
20230614,184700,340815310,3635,3635,3635,3635,0
|
|
20230614,184600,340815310,3635,3635,3635,3635,0
|
|
20230614,184500,340815310,3635,3635,3635,3635,0
|
|
20230614,184400,340815310,3635,3635,3635,3635,0
|
|
20230614,184300,340815310,3635,3635,3635,3635,0
|
|
20230614,184200,340815310,3635,3635,3635,3635,0
|
|
20230614,184100,340815310,3635,3635,3635,3635,0
|
|
20230614,184000,340815310,3635,3635,3635,3635,0
|
|
20230614,183900,340815310,3635,3635,3635,3635,0
|
|
20230614,183800,340815310,3635,3635,3635,3635,0
|
|
20230614,183700,340815310,3635,3635,3635,3635,0
|
|
20230614,183600,340815310,3635,3635,3635,3635,0
|
|
20230614,183500,340815310,3635,3635,3635,3635,0
|
|
20230614,183400,340815310,3635,3635,3635,3635,1791
|
|
20230614,183300,340815310,3635,3635,3635,3635,0
|
|
20230614,183200,340815310,3635,3635,3635,3635,0
|
|
20230614,183100,340815310,3635,3635,3635,3635,0
|
|
20230614,183000,340815310,3635,3635,3635,3635,0
|
|
20230614,182900,340815310,3635,3635,3635,3635,0
|
|
20230614,182800,340815310,3635,3635,3635,3635,0
|
|
20230614,182700,340815310,3635,3635,3635,3635,0
|
|
20230614,182600,340815310,3635,3635,3635,3635,0
|
|
20230614,182500,340815310,3635,3635,3635,3635,0
|
|
20230614,182400,340815310,3635,3635,3635,3635,0
|
|
20230614,182300,340815310,3635,3635,3635,3635,0
|
|
20230614,182200,340815310,3635,3635,3635,3635,0
|
|
20230614,182100,340815310,3635,3635,3635,3635,0
|
|
20230614,182000,340815310,3635,3635,3635,3635,0
|
|
20230614,181900,340815310,3635,3635,3635,3635,0
|
|
20230614,181800,340815310,3635,3635,3635,3635,0
|
|
20230614,181700,340815310,3635,3635,3635,3635,0
|
|
20230614,181600,340815310,3635,3635,3635,3635,0
|
|
20230614,181500,340815310,3635,3635,3635,3635,0
|
|
20230614,181400,340815310,3635,3635,3635,3635,0
|
|
20230614,181300,340815310,3635,3635,3635,3635,0
|
|
20230614,181200,340815310,3635,3635,3635,3635,0
|
|
20230614,181100,340815310,3635,3635,3635,3635,0
|
|
20230614,181000,340815310,3635,3635,3635,3635,0
|
|
20230614,180900,340815310,3635,3635,3635,3635,0
|
|
20230614,180800,340815310,3635,3635,3635,3635,0
|
|
20230614,180700,340815310,3635,3635,3635,3635,0
|
|
20230614,180600,340815310,3635,3635,3635,3635,0
|
|
20230614,180500,340815310,3635,3635,3635,3635,0
|
|
20230614,180400,340815310,3635,3635,3635,3635,1791
|
|
20230614,180300,340815310,3635,3635,3635,3635,0
|
|
20230614,180200,340815310,3635,3635,3635,3635,0
|
|
20230614,180100,340815310,3635,3635,3635,3635,0
|
|
20230614,180000,340815310,3635,3635,3635,3635,0
|
|
20230614,175900,340815310,3635,3635,3635,3635,0
|
|
20230614,175800,340815310,3635,3635,3635,3635,0
|
|
20230614,175700,340815310,3635,3635,3635,3635,0
|
|
20230614,175600,340815310,3635,3635,3635,3635,0
|
|
20230614,175500,340815310,3635,3635,3635,3635,0
|
|
20230614,175400,340815310,3635,3635,3635,3635,0
|
|
20230614,175300,340815310,3635,3635,3635,3635,0
|
|
20230614,175200,340815310,3635,3635,3635,3635,0
|
|
20230614,175100,340815310,3635,3635,3635,3635,0
|
|
20230614,175000,340815310,3635,3635,3635,3635,0
|
|
20230614,174900,340815310,3635,3635,3635,3635,0
|
|
20230614,174800,340815310,3635,3635,3635,3635,0
|
|
20230614,174700,340815310,3635,3635,3635,3635,0
|
|
20230614,174600,340815310,3635,3635,3635,3635,0
|
|
20230614,174500,340815310,3635,3635,3635,3635,0
|
|
20230614,174400,340815310,3635,3635,3635,3635,0
|
|
20230614,174300,340815310,3635,3635,3635,3635,0
|
|
20230614,174200,340815310,3635,3635,3635,3635,0
|
|
20230614,174100,340815310,3635,3635,3635,3635,0
|
|
20230614,174000,340815310,3635,3635,3635,3635,0
|
|
20230614,173900,340815310,3635,3635,3635,3635,0
|
|
20230614,173800,340815310,3635,3635,3635,3635,0
|
|
20230614,173700,340815310,3635,3635,3635,3635,0
|
|
20230614,173600,340815310,3635,3635,3635,3635,0
|
|
20230614,173500,340815310,3635,3635,3635,3635,0
|
|
20230614,173400,340815310,3635,3635,3635,3635,1791
|
|
20230614,173300,340815310,3635,3635,3635,3635,0
|
|
20230614,173200,340815310,3635,3635,3635,3635,0
|
|
20230614,173100,340815310,3635,3635,3635,3635,0
|
|
20230614,173000,340815310,3635,3635,3635,3635,0
|
|
20230614,172900,340815310,3635,3635,3635,3635,0
|
|
20230614,172800,340815310,3635,3635,3635,3635,0
|
|
20230614,172700,340815310,3635,3635,3635,3635,0
|
|
20230614,172600,340815310,3635,3635,3635,3635,0
|
|
20230614,172500,340815310,3635,3635,3635,3635,0
|
|
20230614,172400,340815310,3635,3635,3635,3635,0
|
|
20230614,172300,340815310,3635,3635,3635,3635,0
|
|
20230614,172200,340815310,3635,3635,3635,3635,0
|
|
20230614,172100,340815310,3635,3635,3635,3635,0
|
|
20230614,172000,340815310,3635,3635,3635,3635,0
|
|
20230614,171900,340815310,3635,3635,3635,3635,0
|
|
20230614,171800,340815310,3635,3635,3635,3635,0
|
|
20230614,171700,340815310,3635,3635,3635,3635,0
|
|
20230614,171600,340815310,3635,3635,3635,3635,0
|
|
20230614,171500,340815310,3635,3635,3635,3635,0
|
|
20230614,171400,340815310,3635,3635,3635,3635,0
|
|
20230614,171300,340815310,3635,3635,3635,3635,0
|
|
20230614,171200,340815310,3635,3635,3635,3635,0
|
|
20230614,171100,340815310,3635,3635,3635,3635,0
|
|
20230614,171000,340815310,3635,3635,3635,3635,0
|
|
20230614,170900,340815310,3635,3635,3635,3635,0
|
|
20230614,170800,340815310,3635,3635,3635,3635,0
|
|
20230614,170700,340815310,3635,3635,3635,3635,0
|
|
20230614,170600,340815310,3635,3635,3635,3635,0
|
|
20230614,170500,340815310,3635,3635,3635,3635,0
|
|
20230614,170400,340815310,3635,3635,3635,3635,1791
|
|
20230614,170300,340815310,3635,3635,3635,3635,0
|
|
20230614,170200,340815310,3635,3635,3635,3635,0
|
|
20230614,170100,340815310,3635,3635,3635,3635,0
|
|
20230614,170000,340815310,3635,3635,3635,3635,0
|
|
20230614,165900,340815310,3635,3635,3635,3635,0
|
|
20230614,165800,340815310,3635,3635,3635,3635,0
|
|
20230614,165700,340815310,3635,3635,3635,3635,0
|
|
20230614,165600,340815310,3635,3635,3635,3635,0
|
|
20230614,165500,340815310,3635,3635,3635,3635,0
|
|
20230614,165400,340815310,3635,3635,3635,3635,0
|
|
20230614,165300,340815310,3635,3635,3635,3635,0
|
|
20230614,165200,340815310,3635,3635,3635,3635,0
|
|
20230614,165100,340815310,3635,3635,3635,3635,0
|
|
20230614,165000,340815310,3635,3635,3635,3635,0
|
|
20230614,164900,340815310,3635,3635,3635,3635,0
|
|
20230614,164800,340815310,3635,3635,3635,3635,0
|
|
20230614,164700,340815310,3635,3635,3635,3635,0
|
|
20230614,164600,340815310,3635,3635,3635,3635,0
|
|
20230614,164500,340815310,3635,3635,3635,3635,0
|
|
20230614,164400,340815310,3635,3635,3635,3635,0
|
|
20230614,164300,340815310,3635,3635,3635,3635,0
|
|
20230614,164200,340815310,3635,3635,3635,3635,0
|
|
20230614,164100,340815310,3635,3635,3635,3635,0
|
|
20230614,164000,340815310,3635,3635,3635,3635,0
|
|
20230614,163900,340815310,3635,3635,3635,3635,0
|
|
20230614,163800,340815310,3635,3635,3635,3635,0
|
|
20230614,163700,340815310,3635,3635,3635,3635,0
|
|
20230614,163600,340815310,3635,3635,3635,3635,0
|
|
20230614,163500,340815310,3635,3635,3635,3635,0
|
|
20230614,163400,340815310,3635,3635,3635,3635,1791
|
|
20230614,163300,340815310,3635,3635,3635,3635,0
|
|
20230614,163200,340815310,3635,3635,3635,3635,0
|
|
20230614,163100,340815310,3635,3635,3635,3635,0
|
|
20230614,163000,340815310,3635,3635,3635,3635,0
|
|
20230614,162900,340815310,3635,3635,3635,3635,0
|
|
20230614,162800,340815310,3635,3635,3635,3635,0
|
|
20230614,162700,340815310,3635,3635,3635,3635,0
|
|
20230614,162600,340815310,3635,3635,3635,3635,0
|
|
20230614,162500,340815310,3635,3635,3635,3635,0
|
|
20230614,162400,340815310,3635,3635,3635,3635,0
|
|
20230614,162300,340815310,3635,3635,3635,3635,0
|
|
20230614,162200,340815310,3635,3635,3635,3635,0
|
|
20230614,162100,340815310,3635,3635,3635,3635,0
|
|
20230614,162000,340815310,3635,3635,3635,3635,0
|
|
20230614,161900,340815310,3635,3635,3635,3635,0
|
|
20230614,161800,340815310,3635,3635,3635,3635,0
|
|
20230614,161700,340815310,3635,3635,3635,3635,0
|
|
20230614,161600,340815310,3635,3635,3635,3635,0
|
|
20230614,161500,340815310,3635,3635,3635,3635,0
|
|
20230614,161400,340815310,3635,3635,3635,3635,0
|
|
20230614,161300,340815310,3635,3635,3635,3635,0
|
|
20230614,161200,340815310,3635,3635,3635,3635,0
|
|
20230614,161100,340815310,3635,3635,3635,3635,0
|
|
20230614,161000,340815310,3635,3635,3635,3635,0
|
|
20230614,160900,340815310,3635,3635,3635,3635,0
|
|
20230614,160800,340815310,3635,3635,3635,3635,0
|
|
20230614,160700,340815310,3635,3635,3635,3635,0
|
|
20230614,160600,340815310,3635,3635,3635,3635,0
|
|
20230614,160500,340815310,3635,3635,3635,3635,0
|
|
20230614,160400,340815310,3635,3635,3635,3635,1791
|
|
20230614,160300,340815310,3635,3635,3635,3635,0
|
|
20230614,160200,340815310,3635,3635,3635,3635,0
|
|
20230614,160100,340815310,3635,3635,3635,3635,0
|
|
20230614,160000,340815310,3635,3635,3635,3635,0
|
|
20230614,155900,340815310,3635,3635,3635,3635,0
|
|
20230614,155800,340815310,3635,3635,3635,3635,0
|
|
20230614,155700,340815310,3635,3635,3635,3635,0
|
|
20230614,155600,340815310,3635,3635,3635,3635,0
|
|
20230614,155500,340815310,3635,3635,3635,3635,0
|
|
20230614,155400,340815310,3635,3635,3635,3635,0
|
|
20230614,155300,340815310,3635,3635,3635,3635,0
|
|
20230614,155200,340815310,3635,3635,3635,3635,0
|
|
20230614,155100,340815310,3635,3635,3635,3635,0
|
|
20230614,155000,340815310,3635,3635,3635,3635,0
|
|
20230614,154900,340815310,3635,3635,3635,3635,0
|
|
20230614,154800,340815310,3635,3635,3635,3635,0
|
|
20230614,154700,340815310,3635,3635,3635,3635,0
|
|
20230614,154600,340815310,3635,3635,3635,3635,0
|
|
20230614,154500,340815310,3635,3635,3635,3635,0
|
|
20230614,154400,340815310,3635,3635,3635,3635,0
|
|
20230614,154300,340815310,3635,3635,3635,3635,0
|
|
20230614,154200,340815310,3635,3635,3635,3635,0
|
|
20230614,154100,340815310,3635,3635,3635,3635,0
|
|
20230614,154000,340815310,3635,3635,3635,3635,0
|
|
20230614,153900,340815310,3635,3635,3635,3635,0
|
|
20230614,153800,340815310,3635,3635,3635,3635,0
|
|
20230614,153700,340815310,3635,3635,3635,3635,0
|
|
20230614,153600,340815310,3635,3635,3635,3635,0
|
|
20230614,153500,340815310,3635,3635,3635,3635,0
|
|
20230614,153400,340815310,3635,3635,3635,3635,1791
|
|
20230614,153300,340815310,3635,3635,3635,3635,0
|
|
20230614,153200,340815310,3635,3635,3635,3635,0
|
|
20230614,153100,340815310,3635,3635,3635,3635,0
|
|
20230614,153000,340815310,3635,3635,3635,3635,1791
|
|
20230614,152900,334305025,3625,3625,3625,3625,0
|
|
20230614,152800,334305025,3625,3625,3625,3625,0
|
|
20230614,152700,334305025,3625,3625,3625,3625,0
|
|
20230614,152600,334305025,3625,3625,3625,3625,0
|
|
20230614,152500,334305025,3625,3625,3625,3625,0
|
|
20230614,152400,334305025,3625,3625,3625,3625,0
|
|
20230614,152300,334305025,3625,3625,3625,3625,0
|
|
20230614,152200,334305025,3625,3625,3625,3625,0
|
|
20230614,152100,334305025,3625,3625,3625,3625,0
|
|
20230614,152000,334305025,3625,3625,3625,3625,0
|
|
20230614,151900,334305025,3625,3630,3635,3625,380
|
|
20230614,151800,332924515,3630,3630,3630,3625,349
|
|
20230614,151700,331659110,3625,3630,3630,3625,6
|
|
20230614,151600,331637335,3630,3630,3630,3630,2
|
|
20230614,151500,331630075,3630,3630,3630,3630,26
|
|
20230614,151400,331535695,3630,3630,3630,3630,105
|
|
20230614,151300,331154545,3630,3630,3630,3630,0
|
|
20230614,151200,331154545,3630,3640,3640,3630,272
|
|
20230614,151100,330165985,3640,3640,3640,3640,0
|
|
20230614,151000,330165985,3640,3640,3640,3640,3
|
|
20230614,150900,330155065,3645,3645,3645,3645,0
|
|
20230614,150800,330155065,3645,3645,3645,3645,175
|
|
20230614,150700,329517190,3620,3625,3625,3620,260
|
|
20230614,150600,328575785,3645,3625,3645,3620,93
|
|
20230614,150500,328238945,3620,3625,3625,3620,2080
|
|
20230614,150400,320706695,3645,3645,3645,3645,0
|
|
20230614,150300,320706695,3645,3640,3645,3625,191
|
|
20230614,150200,320010695,3625,3635,3635,3625,532
|
|
20230614,150100,318077175,3625,3625,3625,3625,282
|
|
20230614,150000,317054925,3620,3625,3625,3620,771
|
|
20230614,145900,314260260,3635,3635,3635,3635,2
|
|
20230614,145800,314252990,3620,3620,3620,3620,60
|
|
20230614,145700,314035790,3620,3620,3620,3620,0
|
|
20230614,145600,314035790,3620,3620,3620,3620,0
|
|
20230614,145500,314035790,3620,3625,3625,3620,604
|
|
20230614,145400,311848945,3620,3620,3620,3620,0
|
|
20230614,145300,311848945,3620,3620,3620,3620,0
|
|
20230614,145200,311848945,3620,3620,3620,3620,55
|
|
20230614,145100,311649845,3620,3620,3620,3620,0
|
|
20230614,145000,311649845,3620,3635,3635,3620,216
|
|
20230614,144900,310867355,3620,3620,3630,3620,897
|
|
20230614,144800,307612860,3620,3625,3625,3620,809
|
|
20230614,144700,304680440,3625,3625,3625,3625,1
|
|
20230614,144600,304676815,3625,3630,3645,3625,985
|
|
20230614,144500,301101500,3640,3640,3640,3640,141
|
|
20230614,144400,300588260,3640,3640,3640,3640,0
|
|
20230614,144300,300588260,3640,3640,3640,3640,2
|
|
20230614,144200,300580980,3630,3635,3635,3630,174
|
|
20230614,144100,299948725,3640,3640,3640,3640,1
|
|
20230614,144000,299945085,3640,3640,3640,3640,0
|
|
20230614,143900,299945085,3640,3640,3640,3640,0
|
|
20230614,143800,299945085,3640,3640,3640,3640,3
|
|
20230614,143700,299934165,3640,3640,3640,3640,0
|
|
20230614,143600,299934165,3640,3640,3640,3640,0
|
|
20230614,143500,299934165,3640,3640,3640,3640,0
|
|
20230614,143400,299934165,3640,3640,3640,3640,0
|
|
20230614,143300,299934165,3640,3640,3640,3640,100
|
|
20230614,143200,299570165,3640,3640,3640,3640,0
|
|
20230614,143100,299570165,3640,3640,3640,3640,0
|
|
20230614,143000,299570165,3640,3640,3640,3640,1
|
|
20230614,142900,299566525,3640,3640,3640,3640,2
|
|
20230614,142800,299559245,3625,3625,3625,3625,135
|
|
20230614,142700,299069870,3640,3640,3640,3640,0
|
|
20230614,142600,299069870,3640,3640,3640,3640,143
|
|
20230614,142500,298549350,3640,3640,3640,3640,2
|
|
20230614,142400,298542070,3640,3630,3640,3625,281
|
|
20230614,142300,297521960,3630,3640,3640,3630,643
|
|
20230614,142200,295187850,3630,3635,3635,3630,116
|
|
20230614,142100,294766240,3630,3630,3630,3630,12
|
|
20230614,142000,294722680,3630,3630,3630,3630,6
|
|
20230614,141900,294700900,3630,3630,3630,3630,52
|
|
20230614,141800,294512140,3630,3630,3630,3630,50
|
|
20230614,141700,294330640,3625,3625,3625,3625,21
|
|
20230614,141600,294254515,3625,3625,3625,3625,339
|
|
20230614,141500,293025640,3625,3625,3625,3625,11
|
|
20230614,141400,292985765,3620,3620,3620,3620,1
|
|
20230614,141300,292982145,3615,3615,3615,3615,9
|
|
20230614,141200,292949610,3615,3615,3615,3615,121
|
|
20230614,141100,292512195,3615,3615,3615,3615,2
|
|
20230614,141000,292504965,3615,3615,3615,3615,0
|
|
20230614,140900,292504965,3615,3615,3615,3615,32
|
|
20230614,140800,292389285,3610,3610,3610,3610,14
|
|
20230614,140700,292338745,3605,3620,3620,3605,1859
|
|
20230614,140600,285627625,3620,3620,3620,3620,12
|
|
20230614,140500,285584185,3620,3620,3620,3620,87
|
|
20230614,140400,285269245,3615,3615,3615,3615,0
|
|
20230614,140300,285269245,3615,3615,3615,3615,49
|
|
20230614,140200,285092110,3615,3615,3615,3610,1903
|
|
20230614,140100,278213115,3615,3615,3615,3615,100
|
|
20230614,140000,277851615,3615,3615,3615,3615,0
|
|
20230614,135900,277851615,3615,3615,3615,3615,0
|
|
20230614,135800,277851615,3615,3615,3615,3615,53
|
|
20230614,135700,277660020,3610,3610,3610,3610,1000
|
|
20230614,135600,274050020,3610,3610,3610,3610,10
|
|
20230614,135500,274013920,3610,3620,3620,3610,1239
|
|
20230614,135400,269535115,3620,3620,3620,3620,56
|
|
20230614,135300,269332395,3615,3615,3615,3615,15
|
|
20230614,135200,269278170,3615,3620,3620,3615,1930
|
|
20230614,135100,262294220,3620,3625,3625,3620,77
|
|
20230614,135000,262015475,3630,3625,3630,3620,1179
|
|
20230614,134900,257736665,3620,3625,3625,3620,1264
|
|
20230614,134800,253154685,3625,3625,3625,3625,0
|
|
20230614,134700,253154685,3625,3625,3625,3625,0
|
|
20230614,134600,253154685,3625,3635,3635,3625,192
|
|
20230614,134500,252456865,3630,3630,3630,3630,1
|
|
20230614,134400,252453235,3625,3625,3625,3625,0
|
|
20230614,134300,252453235,3625,3625,3625,3625,0
|
|
20230614,134200,252453235,3625,3625,3625,3625,0
|
|
20230614,134100,252453235,3625,3625,3625,3625,3
|
|
20230614,134000,252442360,3620,3620,3620,3620,537
|
|
20230614,133900,250498420,3620,3620,3620,3620,154
|
|
20230614,133800,249940940,3620,3620,3620,3620,0
|
|
20230614,133700,249940940,3620,3620,3620,3620,0
|
|
20230614,133600,249940940,3620,3620,3620,3620,0
|
|
20230614,133500,249940940,3620,3620,3620,3620,0
|
|
20230614,133400,249940940,3620,3635,3635,3620,159
|
|
20230614,133300,249363110,3620,3620,3620,3620,0
|
|
20230614,133200,249363110,3620,3620,3620,3620,1
|
|
20230614,133100,249359490,3620,3620,3620,3620,16
|
|
20230614,133000,249301570,3620,3625,3625,3620,10533
|
|
20230614,132900,211158800,3625,3630,3630,3625,3657
|
|
20230614,132800,197884805,3630,3630,3630,3630,526
|
|
20230614,132700,195975425,3625,3640,3640,3625,179
|
|
20230614,132600,195324000,3625,3625,3630,3625,2521
|
|
20230614,132500,186180915,3640,3640,3640,3640,0
|
|
20230614,132400,186180915,3640,3640,3640,3640,0
|
|
20230614,132300,186180915,3640,3640,3640,3640,20
|
|
20230614,132200,186108115,3640,3640,3640,3640,2
|
|
20230614,132100,186100835,3630,3625,3640,3625,247
|
|
20230614,132000,185205250,3625,3640,3640,3625,293
|
|
20230614,131900,184138955,3640,3640,3640,3640,0
|
|
20230614,131800,184138955,3640,3630,3640,3625,115
|
|
20230614,131700,183721510,3625,3640,3640,3625,215
|
|
20230614,131600,182939105,3625,3625,3625,3625,0
|
|
20230614,131500,182939105,3625,3625,3625,3625,0
|
|
20230614,131400,182939105,3625,3625,3625,3625,10
|
|
20230614,131300,182902855,3625,3625,3625,3625,0
|
|
20230614,131200,182902855,3625,3625,3625,3625,7
|
|
20230614,131100,182877480,3625,3625,3625,3625,14
|
|
20230614,131000,182826730,3625,3625,3625,3625,14
|
|
20230614,130900,182775980,3625,3625,3640,3625,165
|
|
20230614,130800,182177825,3625,3630,3640,3625,55
|
|
20230614,130700,181978370,3630,3630,3630,3630,24
|
|
20230614,130600,181891250,3640,3640,3640,3640,0
|
|
20230614,130500,181891250,3640,3640,3640,3640,0
|
|
20230614,130400,181891250,3640,3630,3640,3630,6
|
|
20230614,130300,181869450,3630,3640,3640,3630,31
|
|
20230614,130200,181756900,3630,3630,3630,3630,33
|
|
20230614,130100,181637110,3640,3640,3640,3640,0
|
|
20230614,130000,181637110,3640,3640,3640,3625,98
|
|
20230614,125900,181281815,3625,3625,3625,3625,359
|
|
20230614,125800,179980440,3640,3640,3640,3640,0
|
|
20230614,125700,179980440,3640,3635,3640,3625,1594
|
|
20230614,125600,174194300,3630,3635,3635,3630,1476
|
|
20230614,125500,168836410,3635,3640,3640,3635,95
|
|
20230614,125400,168491035,3645,3645,3645,3645,0
|
|
20230614,125300,168491035,3645,3645,3645,3645,0
|
|
20230614,125200,168491035,3645,3645,3645,3645,0
|
|
20230614,125100,168491035,3645,3640,3645,3640,4
|
|
20230614,125000,168476465,3630,3640,3640,3630,136
|
|
20230614,124900,167981495,3645,3645,3645,3645,2
|
|
20230614,124800,167974205,3630,3645,3645,3630,234
|
|
20230614,124700,167124755,3645,3645,3645,3645,31
|
|
20230614,124600,167011760,3645,3645,3645,3645,0
|
|
20230614,124500,167011760,3645,3645,3645,3645,0
|
|
20230614,124400,167011760,3645,3645,3645,3645,0
|
|
20230614,124300,167011760,3645,3645,3645,3630,295
|
|
20230614,124200,165938210,3630,3645,3645,3630,230
|
|
20230614,124100,165100040,3645,3645,3645,3645,0
|
|
20230614,124000,165100040,3645,3645,3645,3645,0
|
|
20230614,123900,165100040,3645,3630,3645,3630,3
|
|
20230614,123800,165089120,3630,3645,3645,3630,252
|
|
20230614,123700,164174325,3635,3640,3645,3635,324
|
|
20230614,123600,162995415,3640,3640,3640,3640,10
|
|
20230614,123500,162959015,3640,3640,3640,3640,1
|
|
20230614,123400,162955375,3640,3640,3640,3640,0
|
|
20230614,123300,162955375,3640,3630,3640,3630,12
|
|
20230614,123200,162911795,3640,3640,3640,3640,0
|
|
20230614,123100,162911795,3640,3640,3640,3640,0
|
|
20230614,123000,162911795,3640,3640,3640,3640,10
|
|
20230614,122900,162875395,3640,3640,3640,3640,0
|
|
20230614,122800,162875395,3640,3640,3640,3640,0
|
|
20230614,122700,162875395,3640,3640,3640,3640,0
|
|
20230614,122600,162875395,3640,3630,3640,3630,12
|
|
20230614,122500,162831815,3630,3630,3630,3630,0
|
|
20230614,122400,162831815,3630,3630,3630,3630,8
|
|
20230614,122300,162802775,3640,3640,3640,3640,0
|
|
20230614,122200,162802775,3640,3640,3640,3640,0
|
|
20230614,122100,162802775,3640,3640,3640,3640,0
|
|
20230614,122000,162802775,3640,3640,3640,3640,1
|
|
20230614,121900,162799135,3630,3635,3635,3630,848
|
|
20230614,121800,159716870,3635,3635,3635,3635,0
|
|
20230614,121700,159716870,3635,3635,3635,3635,0
|
|
20230614,121600,159716870,3635,3635,3635,3635,0
|
|
20230614,121500,159716870,3635,3635,3635,3635,0
|
|
20230614,121400,159716870,3635,3635,3635,3635,0
|
|
20230614,121300,159716870,3635,3635,3635,3635,1
|
|
20230614,121200,159713235,3635,3640,3640,3635,7
|
|
20230614,121100,159687785,3640,3640,3640,3640,0
|
|
20230614,121000,159687785,3640,3640,3640,3640,0
|
|
20230614,120900,159687785,3640,3640,3640,3640,0
|
|
20230614,120800,159687785,3640,3640,3640,3640,1
|
|
20230614,120700,159684145,3635,3635,3635,3635,0
|
|
20230614,120600,159684145,3635,3635,3635,3635,0
|
|
20230614,120500,159684145,3635,3635,3635,3635,2015
|
|
20230614,120400,152359620,3645,3645,3645,3645,2
|
|
20230614,120300,152352330,3635,3635,3645,3635,297
|
|
20230614,120200,151270915,3645,3645,3645,3645,0
|
|
20230614,120100,151270915,3645,3645,3645,3645,0
|
|
20230614,120000,151270915,3645,3645,3645,3645,2
|
|
20230614,115900,151263625,3635,3640,3640,3635,406
|
|
20230614,115800,149785905,3645,3645,3645,3645,2
|
|
20230614,115700,149778615,3645,3645,3645,3645,2
|
|
20230614,115600,149771325,3640,3640,3640,3640,0
|
|
20230614,115500,149771325,3640,3645,3645,3640,9
|
|
20230614,115400,149738555,3640,3640,3640,3640,32
|
|
20230614,115300,149622075,3640,3640,3640,3635,851
|
|
20230614,115200,146524505,3640,3640,3640,3640,0
|
|
20230614,115100,146524505,3640,3640,3640,3640,2
|
|
20230614,115000,146517225,3640,3640,3640,3640,0
|
|
20230614,114900,146517225,3640,3640,3640,3640,0
|
|
20230614,114800,146517225,3640,3640,3640,3640,0
|
|
20230614,114700,146517225,3640,3640,3640,3640,7
|
|
20230614,114600,146491745,3640,3640,3640,3640,0
|
|
20230614,114500,146491745,3640,3640,3640,3640,1
|
|
20230614,114400,146488105,3635,3635,3635,3635,0
|
|
20230614,114300,146488105,3635,3635,3635,3635,2831
|
|
20230614,114200,136197420,3640,3640,3640,3640,0
|
|
20230614,114100,136197420,3640,3640,3640,3640,0
|
|
20230614,114000,136197420,3640,3640,3640,3640,0
|
|
20230614,113900,136197420,3640,3640,3640,3640,0
|
|
20230614,113800,136197420,3640,3640,3640,3640,0
|
|
20230614,113700,136197420,3640,3640,3640,3640,0
|
|
20230614,113600,136197420,3640,3640,3640,3640,16
|
|
20230614,113500,136139180,3640,3640,3640,3640,0
|
|
20230614,113400,136139180,3640,3640,3640,3640,0
|
|
20230614,113300,136139180,3640,3640,3640,3640,0
|
|
20230614,113200,136139180,3640,3640,3640,3640,1
|
|
20230614,113100,136135540,3625,3635,3635,3625,3141
|
|
20230614,113000,124729100,3640,3640,3640,3640,0
|
|
20230614,112900,124729100,3640,3640,3640,3640,0
|
|
20230614,112800,124729100,3640,3640,3640,3640,0
|
|
20230614,112700,124729100,3640,3640,3640,3640,0
|
|
20230614,112600,124729100,3640,3640,3640,3640,1
|
|
20230614,112500,124725460,3625,3630,3630,3625,1038
|
|
20230614,112400,120957780,3640,3640,3640,3630,159
|
|
20230614,112300,120380120,3640,3630,3640,3630,16
|
|
20230614,112200,120321960,3635,3635,3635,3635,0
|
|
20230614,112100,120321960,3635,3635,3635,3635,0
|
|
20230614,112000,120321960,3635,3635,3635,3635,0
|
|
20230614,111900,120321960,3635,3635,3635,3635,0
|
|
20230614,111800,120321960,3635,3635,3635,3635,208
|
|
20230614,111700,119565880,3635,3635,3635,3635,3
|
|
20230614,111600,119554975,3635,3635,3635,3635,6
|
|
20230614,111500,119533165,3635,3635,3635,3635,154
|
|
20230614,111400,118973375,3635,3635,3635,3635,460
|
|
20230614,111300,117301275,3635,3635,3635,3635,11
|
|
20230614,111200,117261290,3640,3640,3640,3640,0
|
|
20230614,111100,117261290,3640,3640,3640,3640,82
|
|
20230614,111000,116962810,3645,3645,3645,3645,0
|
|
20230614,110900,116962810,3645,3645,3645,3645,1
|
|
20230614,110800,116959165,3645,3645,3645,3645,0
|
|
20230614,110700,116959165,3645,3645,3645,3645,174
|
|
20230614,110600,116324935,3640,3640,3640,3640,0
|
|
20230614,110500,116324935,3640,3640,3640,3640,0
|
|
20230614,110400,116324935,3640,3640,3640,3640,10
|
|
20230614,110300,116288535,3640,3640,3640,3640,0
|
|
20230614,110200,116288535,3640,3640,3640,3640,91
|
|
20230614,110100,115957295,3635,3640,3640,3635,15
|
|
20230614,110000,115902765,3640,3640,3640,3640,0
|
|
20230614,105900,115902765,3640,3640,3640,3640,0
|
|
20230614,105800,115902765,3640,3640,3640,3640,0
|
|
20230614,105700,115902765,3640,3640,3640,3640,60
|
|
20230614,105600,115684365,3645,3645,3645,3645,0
|
|
20230614,105500,115684365,3645,3645,3645,3645,122
|
|
20230614,105400,115239675,3645,3645,3645,3645,1
|
|
20230614,105300,115236030,3640,3640,3640,3640,39
|
|
20230614,105200,115094070,3635,3635,3635,3635,0
|
|
20230614,105100,115094070,3635,3635,3635,3635,109
|
|
20230614,105000,114697855,3640,3640,3640,3640,0
|
|
20230614,104900,114697855,3640,3640,3640,3640,3
|
|
20230614,104800,114686935,3640,3645,3645,3640,135
|
|
20230614,104700,114194885,3640,3640,3640,3640,7
|
|
20230614,104600,114169405,3635,3640,3640,3635,211
|
|
20230614,104500,113401440,3645,3640,3645,3640,18
|
|
20230614,104400,113335870,3640,3645,3645,3640,78
|
|
20230614,104300,113051755,3645,3645,3645,3645,0
|
|
20230614,104200,113051755,3645,3645,3645,3645,8
|
|
20230614,104100,113022595,3645,3645,3645,3640,171
|
|
20230614,104000,112399380,3645,3645,3645,3645,500
|
|
20230614,103900,110576880,3645,3645,3645,3645,27
|
|
20230614,103800,110478465,3645,3645,3645,3645,5
|
|
20230614,103700,110460240,3645,3645,3645,3645,0
|
|
20230614,103600,110460240,3645,3640,3645,3640,665
|
|
20230614,103500,108039630,3640,3640,3640,3640,0
|
|
20230614,103400,108039630,3640,3635,3640,3635,2
|
|
20230614,103300,108032355,3635,3635,3635,3635,317
|
|
20230614,103200,106880060,3635,3635,3635,3635,0
|
|
20230614,103100,106880060,3635,3635,3635,3635,5
|
|
20230614,103000,106861885,3635,3635,3635,3635,0
|
|
20230614,102900,106861885,3635,3635,3635,3635,0
|
|
20230614,102800,106861885,3635,3635,3635,3635,3
|
|
20230614,102700,106850980,3635,3635,3635,3635,0
|
|
20230614,102600,106850980,3635,3635,3635,3635,0
|
|
20230614,102500,106850980,3635,3635,3635,3635,0
|
|
20230614,102400,106850980,3635,3635,3635,3635,1
|
|
20230614,102300,106847345,3625,3625,3625,3625,0
|
|
20230614,102200,106847345,3625,3630,3630,3625,956
|
|
20230614,102100,103377870,3635,3635,3635,3635,2
|
|
20230614,102000,103370600,3635,3635,3635,3630,160
|
|
20230614,101900,102789610,3635,3635,3635,3630,19
|
|
20230614,101800,102720625,3635,3635,3635,3635,0
|
|
20230614,101700,102720625,3635,3635,3635,3635,1
|
|
20230614,101600,102716990,3630,3630,3630,3630,0
|
|
20230614,101500,102716990,3630,3630,3630,3630,100
|
|
20230614,101400,102353990,3630,3630,3630,3630,0
|
|
20230614,101300,102353990,3630,3630,3630,3630,0
|
|
20230614,101200,102353990,3630,3630,3630,3630,0
|
|
20230614,101100,102353990,3630,3630,3630,3630,0
|
|
20230614,101000,102353990,3630,3635,3635,3630,31
|
|
20230614,100900,102241440,3635,3635,3635,3635,1
|
|
20230614,100800,102237805,3630,3630,3630,3630,215
|
|
20230614,100700,101457355,3630,3630,3630,3630,0
|
|
20230614,100600,101457355,3630,3630,3630,3630,1
|
|
20230614,100500,101453725,3630,3630,3630,3630,1
|
|
20230614,100400,101450095,3630,3630,3630,3630,2
|
|
20230614,100300,101442835,3630,3635,3635,3630,66
|
|
20230614,100200,101203000,3635,3625,3635,3620,959
|
|
20230614,100100,97718500,3620,3620,3620,3620,0
|
|
20230614,100000,97718500,3620,3625,3625,3620,1490
|
|
20230614,095900,92324660,3615,3615,3615,3615,0
|
|
20230614,095800,92324660,3615,3620,3620,3615,1861
|
|
20230614,095700,85592530,3630,3630,3630,3630,396
|
|
20230614,095600,84155050,3620,3630,3630,3620,2464
|
|
20230614,095500,75219800,3630,3630,3630,3630,132
|
|
20230614,095400,74740640,3630,3630,3630,3630,168
|
|
20230614,095300,74130800,3630,3630,3630,3630,760
|
|
20230614,095200,71372000,3635,3635,3635,3635,0
|
|
20230614,095100,71372000,3635,3630,3635,3630,71
|
|
20230614,095000,71114260,3630,3630,3630,3630,20
|
|
20230614,094900,71041660,3635,3635,3635,3635,787
|
|
20230614,094800,68180915,3640,3640,3640,3640,113
|
|
20230614,094700,67769595,3645,3645,3645,3645,0
|
|
20230614,094600,67769595,3645,3645,3645,3645,0
|
|
20230614,094500,67769595,3645,3645,3645,3645,0
|
|
20230614,094400,67769595,3645,3640,3645,3640,216
|
|
20230614,094300,66983350,3640,3635,3640,3635,949
|
|
20230614,094200,63533025,3635,3635,3635,3635,1221
|
|
20230614,094100,59094690,3635,3635,3635,3630,731
|
|
20230614,094000,56440340,3635,3635,3635,3635,67
|
|
20230614,093900,56196795,3640,3640,3640,3640,1
|
|
20230614,093800,56193155,3635,3640,3640,3635,161
|
|
20230614,093700,55607145,3640,3640,3640,3640,1
|
|
20230614,093600,55603505,3640,3635,3640,3635,23
|
|
20230614,093500,55519875,3635,3640,3640,3635,39
|
|
20230614,093400,55378105,3640,3640,3640,3635,139
|
|
20230614,093300,54872240,3640,3640,3640,3640,0
|
|
20230614,093200,54872240,3640,3640,3640,3640,18
|
|
20230614,093100,54806720,3640,3635,3640,3635,20
|
|
20230614,093000,54734015,3635,3635,3635,3635,18
|
|
20230614,092900,54668585,3635,3635,3635,3635,37
|
|
20230614,092800,54534090,3635,3630,3635,3630,59
|
|
20230614,092700,54319720,3630,3630,3630,3630,39
|
|
20230614,092600,54178150,3625,3635,3635,3625,1989
|
|
20230614,092500,46963115,3630,3635,3635,3630,816
|
|
20230614,092400,43997050,3645,3645,3645,3645,0
|
|
20230614,092300,43997050,3645,3645,3645,3645,0
|
|
20230614,092200,43997050,3645,3640,3645,3640,90
|
|
20230614,092100,43669440,3645,3645,3645,3645,2
|
|
20230614,092000,43662150,3630,3630,3630,3630,21
|
|
20230614,091900,43585920,3630,3630,3630,3630,897
|
|
20230614,091800,40329810,3630,3635,3635,3630,772
|
|
20230614,091700,37523715,3640,3640,3640,3640,1
|
|
20230614,091600,37520075,3650,3635,3650,3635,162
|
|
20230614,091500,36929060,3635,3640,3640,3635,146
|
|
20230614,091400,36397875,3640,3640,3640,3640,0
|
|
20230614,091300,36397875,3640,3645,3650,3640,1523
|
|
20230614,091200,30852560,3655,3655,3655,3655,0
|
|
20230614,091100,30852560,3655,3640,3655,3640,120
|
|
20230614,091000,30415745,3640,3640,3645,3640,538
|
|
20230614,090900,28457375,3640,3640,3640,3640,1269
|
|
20230614,090800,23838215,3640,3640,3640,3640,23
|
|
20230614,090700,23754495,3640,3650,3650,3640,4397
|
|
20230614,090600,7709015,3650,3660,3660,3650,182
|
|
20230614,090500,7044615,3655,3660,3660,3655,19
|
|
20230614,090400,6975165,3650,3650,3650,3650,38
|
|
20230614,090300,6836465,3650,3650,3665,3650,120
|
|
20230614,090200,6398450,3650,3650,3650,3650,19
|
|
20230614,090100,6329100,3650,3650,3650,3650,38
|
|
20230614,090000,6190400,3650,3650,3650,3650,1696
|