750 lines
35 KiB
CSV
750 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212700,146064300,3780,3780,3780,3780,1463
|
|
20230614,212600,146064300,3780,3780,3780,3780,0
|
|
20230614,212500,146064300,3780,3780,3780,3780,0
|
|
20230614,212400,146064300,3780,3780,3780,3780,0
|
|
20230614,212300,146064300,3780,3780,3780,3780,0
|
|
20230614,212200,146064300,3780,3780,3780,3780,0
|
|
20230614,212100,146064300,3780,3780,3780,3780,0
|
|
20230614,212000,146064300,3780,3780,3780,3780,0
|
|
20230614,211900,146064300,3780,3780,3780,3780,0
|
|
20230614,211800,146064300,3780,3780,3780,3780,0
|
|
20230614,211700,146064300,3780,3780,3780,3780,0
|
|
20230614,211600,146064300,3780,3780,3780,3780,0
|
|
20230614,211500,146064300,3780,3780,3780,3780,0
|
|
20230614,211400,146064300,3780,3780,3780,3780,0
|
|
20230614,211300,146064300,3780,3780,3780,3780,0
|
|
20230614,211200,146064300,3780,3780,3780,3780,0
|
|
20230614,211100,146064300,3780,3780,3780,3780,0
|
|
20230614,211000,146064300,3780,3780,3780,3780,0
|
|
20230614,210900,146064300,3780,3780,3780,3780,0
|
|
20230614,210800,146064300,3780,3780,3780,3780,0
|
|
20230614,210700,146064300,3780,3780,3780,3780,0
|
|
20230614,210600,146064300,3780,3780,3780,3780,0
|
|
20230614,210500,146064300,3780,3780,3780,3780,0
|
|
20230614,210400,146064300,3780,3780,3780,3780,0
|
|
20230614,210300,146064300,3780,3780,3780,3780,0
|
|
20230614,210200,146064300,3780,3780,3780,3780,0
|
|
20230614,210100,146064300,3780,3780,3780,3780,0
|
|
20230614,210000,146064300,3780,3780,3780,3780,0
|
|
20230614,205900,146064300,3780,3780,3780,3780,0
|
|
20230614,205800,146064300,3780,3780,3780,3780,0
|
|
20230614,205700,146064300,3780,3780,3780,3780,1463
|
|
20230614,205600,146064300,3780,3780,3780,3780,0
|
|
20230614,205500,146064300,3780,3780,3780,3780,0
|
|
20230614,205400,146064300,3780,3780,3780,3780,0
|
|
20230614,205300,146064300,3780,3780,3780,3780,0
|
|
20230614,205200,146064300,3780,3780,3780,3780,0
|
|
20230614,205100,146064300,3780,3780,3780,3780,0
|
|
20230614,205000,146064300,3780,3780,3780,3780,0
|
|
20230614,204900,146064300,3780,3780,3780,3780,0
|
|
20230614,204800,146064300,3780,3780,3780,3780,0
|
|
20230614,204700,146064300,3780,3780,3780,3780,0
|
|
20230614,204600,146064300,3780,3780,3780,3780,0
|
|
20230614,204500,146064300,3780,3780,3780,3780,0
|
|
20230614,204400,146064300,3780,3780,3780,3780,0
|
|
20230614,204300,146064300,3780,3780,3780,3780,0
|
|
20230614,204200,146064300,3780,3780,3780,3780,0
|
|
20230614,204100,146064300,3780,3780,3780,3780,0
|
|
20230614,204000,146064300,3780,3780,3780,3780,0
|
|
20230614,203900,146064300,3780,3780,3780,3780,0
|
|
20230614,203800,146064300,3780,3780,3780,3780,0
|
|
20230614,203700,146064300,3780,3780,3780,3780,0
|
|
20230614,203600,146064300,3780,3780,3780,3780,0
|
|
20230614,203500,146064300,3780,3780,3780,3780,0
|
|
20230614,203400,146064300,3780,3780,3780,3780,0
|
|
20230614,203300,146064300,3780,3780,3780,3780,0
|
|
20230614,203200,146064300,3780,3780,3780,3780,0
|
|
20230614,203100,146064300,3780,3780,3780,3780,0
|
|
20230614,203000,146064300,3780,3780,3780,3780,0
|
|
20230614,202900,146064300,3780,3780,3780,3780,0
|
|
20230614,202800,146064300,3780,3780,3780,3780,0
|
|
20230614,202700,146064300,3780,3780,3780,3780,1463
|
|
20230614,202600,146064300,3780,3780,3780,3780,0
|
|
20230614,202500,146064300,3780,3780,3780,3780,0
|
|
20230614,202400,146064300,3780,3780,3780,3780,0
|
|
20230614,202300,146064300,3780,3780,3780,3780,0
|
|
20230614,202200,146064300,3780,3780,3780,3780,0
|
|
20230614,202100,146064300,3780,3780,3780,3780,0
|
|
20230614,202000,146064300,3780,3780,3780,3780,0
|
|
20230614,201900,146064300,3780,3780,3780,3780,0
|
|
20230614,201800,146064300,3780,3780,3780,3780,0
|
|
20230614,201700,146064300,3780,3780,3780,3780,0
|
|
20230614,201600,146064300,3780,3780,3780,3780,0
|
|
20230614,201500,146064300,3780,3780,3780,3780,0
|
|
20230614,201400,146064300,3780,3780,3780,3780,0
|
|
20230614,201300,146064300,3780,3780,3780,3780,0
|
|
20230614,201200,146064300,3780,3780,3780,3780,0
|
|
20230614,201100,146064300,3780,3780,3780,3780,0
|
|
20230614,201000,146064300,3780,3780,3780,3780,0
|
|
20230614,200900,146064300,3780,3780,3780,3780,0
|
|
20230614,200800,146064300,3780,3780,3780,3780,0
|
|
20230614,200700,146064300,3780,3780,3780,3780,0
|
|
20230614,200600,146064300,3780,3780,3780,3780,0
|
|
20230614,200500,146064300,3780,3780,3780,3780,0
|
|
20230614,200400,146064300,3780,3780,3780,3780,0
|
|
20230614,200300,146064300,3780,3780,3780,3780,0
|
|
20230614,200200,146064300,3780,3780,3780,3780,0
|
|
20230614,200100,146064300,3780,3780,3780,3780,0
|
|
20230614,200000,146064300,3780,3780,3780,3780,0
|
|
20230614,195900,146064300,3780,3780,3780,3780,0
|
|
20230614,195800,146064300,3780,3780,3780,3780,0
|
|
20230614,195700,146064300,3780,3780,3780,3780,1463
|
|
20230614,195600,146064300,3780,3780,3780,3780,0
|
|
20230614,195500,146064300,3780,3780,3780,3780,0
|
|
20230614,195400,146064300,3780,3780,3780,3780,0
|
|
20230614,195300,146064300,3780,3780,3780,3780,0
|
|
20230614,195200,146064300,3780,3780,3780,3780,0
|
|
20230614,195100,146064300,3780,3780,3780,3780,0
|
|
20230614,195000,146064300,3780,3780,3780,3780,0
|
|
20230614,194900,146064300,3780,3780,3780,3780,0
|
|
20230614,194800,146064300,3780,3780,3780,3780,0
|
|
20230614,194700,146064300,3780,3780,3780,3780,0
|
|
20230614,194600,146064300,3780,3780,3780,3780,0
|
|
20230614,194500,146064300,3780,3780,3780,3780,0
|
|
20230614,194400,146064300,3780,3780,3780,3780,0
|
|
20230614,194300,146064300,3780,3780,3780,3780,0
|
|
20230614,194200,146064300,3780,3780,3780,3780,0
|
|
20230614,194100,146064300,3780,3780,3780,3780,0
|
|
20230614,194000,146064300,3780,3780,3780,3780,0
|
|
20230614,193900,146064300,3780,3780,3780,3780,0
|
|
20230614,193800,146064300,3780,3780,3780,3780,0
|
|
20230614,193700,146064300,3780,3780,3780,3780,0
|
|
20230614,193600,146064300,3780,3780,3780,3780,0
|
|
20230614,193500,146064300,3780,3780,3780,3780,0
|
|
20230614,193400,146064300,3780,3780,3780,3780,0
|
|
20230614,193300,146064300,3780,3780,3780,3780,0
|
|
20230614,193200,146064300,3780,3780,3780,3780,0
|
|
20230614,193100,146064300,3780,3780,3780,3780,0
|
|
20230614,193000,146064300,3780,3780,3780,3780,0
|
|
20230614,192900,146064300,3780,3780,3780,3780,0
|
|
20230614,192800,146064300,3780,3780,3780,3780,0
|
|
20230614,192700,146064300,3780,3780,3780,3780,1463
|
|
20230614,192600,146064300,3780,3780,3780,3780,0
|
|
20230614,192500,146064300,3780,3780,3780,3780,0
|
|
20230614,192400,146064300,3780,3780,3780,3780,0
|
|
20230614,192300,146064300,3780,3780,3780,3780,0
|
|
20230614,192200,146064300,3780,3780,3780,3780,0
|
|
20230614,192100,146064300,3780,3780,3780,3780,0
|
|
20230614,192000,146064300,3780,3780,3780,3780,0
|
|
20230614,191900,146064300,3780,3780,3780,3780,0
|
|
20230614,191800,146064300,3780,3780,3780,3780,0
|
|
20230614,191700,146064300,3780,3780,3780,3780,0
|
|
20230614,191600,146064300,3780,3780,3780,3780,0
|
|
20230614,191500,146064300,3780,3780,3780,3780,0
|
|
20230614,191400,146064300,3780,3780,3780,3780,0
|
|
20230614,191300,146064300,3780,3780,3780,3780,0
|
|
20230614,191200,146064300,3780,3780,3780,3780,0
|
|
20230614,191100,146064300,3780,3780,3780,3780,0
|
|
20230614,191000,146064300,3780,3780,3780,3780,0
|
|
20230614,190900,146064300,3780,3780,3780,3780,0
|
|
20230614,190800,146064300,3780,3780,3780,3780,0
|
|
20230614,190700,146064300,3780,3780,3780,3780,0
|
|
20230614,190600,146064300,3780,3780,3780,3780,0
|
|
20230614,190500,146064300,3780,3780,3780,3780,0
|
|
20230614,190400,146064300,3780,3780,3780,3780,0
|
|
20230614,190300,146064300,3780,3780,3780,3780,0
|
|
20230614,190200,146064300,3780,3780,3780,3780,0
|
|
20230614,190100,146064300,3780,3780,3780,3780,0
|
|
20230614,190000,146064300,3780,3780,3780,3780,0
|
|
20230614,185900,146064300,3780,3780,3780,3780,0
|
|
20230614,185800,146064300,3780,3780,3780,3780,0
|
|
20230614,185700,146064300,3780,3780,3780,3780,1463
|
|
20230614,185600,146064300,3780,3780,3780,3780,0
|
|
20230614,185500,146064300,3780,3780,3780,3780,0
|
|
20230614,185400,146064300,3780,3780,3780,3780,0
|
|
20230614,185300,146064300,3780,3780,3780,3780,0
|
|
20230614,185200,146064300,3780,3780,3780,3780,0
|
|
20230614,185100,146064300,3780,3780,3780,3780,0
|
|
20230614,185000,146064300,3780,3780,3780,3780,0
|
|
20230614,184900,146064300,3780,3780,3780,3780,0
|
|
20230614,184800,146064300,3780,3780,3780,3780,0
|
|
20230614,184700,146064300,3780,3780,3780,3780,0
|
|
20230614,184600,146064300,3780,3780,3780,3780,0
|
|
20230614,184500,146064300,3780,3780,3780,3780,0
|
|
20230614,184400,146064300,3780,3780,3780,3780,0
|
|
20230614,184300,146064300,3780,3780,3780,3780,0
|
|
20230614,184200,146064300,3780,3780,3780,3780,0
|
|
20230614,184100,146064300,3780,3780,3780,3780,0
|
|
20230614,184000,146064300,3780,3780,3780,3780,0
|
|
20230614,183900,146064300,3780,3780,3780,3780,0
|
|
20230614,183800,146064300,3780,3780,3780,3780,0
|
|
20230614,183700,146064300,3780,3780,3780,3780,0
|
|
20230614,183600,146064300,3780,3780,3780,3780,0
|
|
20230614,183500,146064300,3780,3780,3780,3780,0
|
|
20230614,183400,146064300,3780,3780,3780,3780,0
|
|
20230614,183300,146064300,3780,3780,3780,3780,0
|
|
20230614,183200,146064300,3780,3780,3780,3780,0
|
|
20230614,183100,146064300,3780,3780,3780,3780,0
|
|
20230614,183000,146064300,3780,3780,3780,3780,0
|
|
20230614,182900,146064300,3780,3780,3780,3780,0
|
|
20230614,182800,146064300,3780,3780,3780,3780,0
|
|
20230614,182700,146064300,3780,3780,3780,3780,1463
|
|
20230614,182600,146064300,3780,3780,3780,3780,0
|
|
20230614,182500,146064300,3780,3780,3780,3780,0
|
|
20230614,182400,146064300,3780,3780,3780,3780,0
|
|
20230614,182300,146064300,3780,3780,3780,3780,0
|
|
20230614,182200,146064300,3780,3780,3780,3780,0
|
|
20230614,182100,146064300,3780,3780,3780,3780,0
|
|
20230614,182000,146064300,3780,3780,3780,3780,0
|
|
20230614,181900,146064300,3780,3780,3780,3780,0
|
|
20230614,181800,146064300,3780,3780,3780,3780,0
|
|
20230614,181700,146064300,3780,3780,3780,3780,0
|
|
20230614,181600,146064300,3780,3780,3780,3780,0
|
|
20230614,181500,146064300,3780,3780,3780,3780,0
|
|
20230614,181400,146064300,3780,3780,3780,3780,0
|
|
20230614,181300,146064300,3780,3780,3780,3780,0
|
|
20230614,181200,146064300,3780,3780,3780,3780,0
|
|
20230614,181100,146064300,3780,3780,3780,3780,0
|
|
20230614,181000,146064300,3780,3780,3780,3780,0
|
|
20230614,180900,146064300,3780,3780,3780,3780,0
|
|
20230614,180800,146064300,3780,3780,3780,3780,0
|
|
20230614,180700,146064300,3780,3780,3780,3780,0
|
|
20230614,180600,146064300,3780,3780,3780,3780,0
|
|
20230614,180500,146064300,3780,3780,3780,3780,0
|
|
20230614,180400,146064300,3780,3780,3780,3780,0
|
|
20230614,180300,146064300,3780,3780,3780,3780,0
|
|
20230614,180200,146064300,3780,3780,3780,3780,0
|
|
20230614,180100,146064300,3780,3780,3780,3780,0
|
|
20230614,180000,146064300,3780,3780,3780,3780,0
|
|
20230614,175900,146064300,3780,3780,3780,3780,0
|
|
20230614,175800,146064300,3780,3780,3780,3780,0
|
|
20230614,175700,146064300,3780,3780,3780,3780,1463
|
|
20230614,175600,146064300,3780,3780,3780,3780,0
|
|
20230614,175500,146064300,3780,3780,3780,3780,0
|
|
20230614,175400,146064300,3780,3780,3780,3780,0
|
|
20230614,175300,146064300,3780,3780,3780,3780,0
|
|
20230614,175200,146064300,3780,3780,3780,3780,0
|
|
20230614,175100,146064300,3780,3780,3780,3780,0
|
|
20230614,175000,146064300,3780,3780,3780,3780,0
|
|
20230614,174900,146064300,3780,3780,3780,3780,0
|
|
20230614,174800,146064300,3780,3780,3780,3780,0
|
|
20230614,174700,146064300,3780,3780,3780,3780,0
|
|
20230614,174600,146064300,3780,3780,3780,3780,0
|
|
20230614,174500,146064300,3780,3780,3780,3780,0
|
|
20230614,174400,146064300,3780,3780,3780,3780,0
|
|
20230614,174300,146064300,3780,3780,3780,3780,0
|
|
20230614,174200,146064300,3780,3780,3780,3780,0
|
|
20230614,174100,146064300,3780,3780,3780,3780,0
|
|
20230614,174000,146064300,3780,3780,3780,3780,0
|
|
20230614,173900,146064300,3780,3780,3780,3780,0
|
|
20230614,173800,146064300,3780,3780,3780,3780,0
|
|
20230614,173700,146064300,3780,3780,3780,3780,0
|
|
20230614,173600,146064300,3780,3780,3780,3780,0
|
|
20230614,173500,146064300,3780,3780,3780,3780,0
|
|
20230614,173400,146064300,3780,3780,3780,3780,0
|
|
20230614,173300,146064300,3780,3780,3780,3780,0
|
|
20230614,173200,146064300,3780,3780,3780,3780,0
|
|
20230614,173100,146064300,3780,3780,3780,3780,0
|
|
20230614,173000,146064300,3780,3780,3780,3780,0
|
|
20230614,172900,146064300,3780,3780,3780,3780,0
|
|
20230614,172800,146064300,3780,3780,3780,3780,0
|
|
20230614,172700,146064300,3780,3780,3780,3780,1463
|
|
20230614,172600,146064300,3780,3780,3780,3780,0
|
|
20230614,172500,146064300,3780,3780,3780,3780,0
|
|
20230614,172400,146064300,3780,3780,3780,3780,0
|
|
20230614,172300,146064300,3780,3780,3780,3780,0
|
|
20230614,172200,146064300,3780,3780,3780,3780,0
|
|
20230614,172100,146064300,3780,3780,3780,3780,0
|
|
20230614,172000,146064300,3780,3780,3780,3780,0
|
|
20230614,171900,146064300,3780,3780,3780,3780,0
|
|
20230614,171800,146064300,3780,3780,3780,3780,0
|
|
20230614,171700,146064300,3780,3780,3780,3780,0
|
|
20230614,171600,146064300,3780,3780,3780,3780,0
|
|
20230614,171500,146064300,3780,3780,3780,3780,0
|
|
20230614,171400,146064300,3780,3780,3780,3780,0
|
|
20230614,171300,146064300,3780,3780,3780,3780,0
|
|
20230614,171200,146064300,3780,3780,3780,3780,0
|
|
20230614,171100,146064300,3780,3780,3780,3780,0
|
|
20230614,171000,146064300,3780,3780,3780,3780,0
|
|
20230614,170900,146064300,3780,3780,3780,3780,0
|
|
20230614,170800,146064300,3780,3780,3780,3780,0
|
|
20230614,170700,146064300,3780,3780,3780,3780,0
|
|
20230614,170600,146064300,3780,3780,3780,3780,0
|
|
20230614,170500,146064300,3780,3780,3780,3780,0
|
|
20230614,170400,146064300,3780,3780,3780,3780,0
|
|
20230614,170300,146064300,3780,3780,3780,3780,0
|
|
20230614,170200,146064300,3780,3780,3780,3780,0
|
|
20230614,170100,146064300,3780,3780,3780,3780,0
|
|
20230614,170000,146064300,3780,3780,3780,3780,0
|
|
20230614,165900,146064300,3780,3780,3780,3780,0
|
|
20230614,165800,146064300,3780,3780,3780,3780,0
|
|
20230614,165700,146064300,3780,3780,3780,3780,1463
|
|
20230614,165600,146064300,3780,3780,3780,3780,0
|
|
20230614,165500,146064300,3780,3780,3780,3780,0
|
|
20230614,165400,146064300,3780,3780,3780,3780,0
|
|
20230614,165300,146064300,3780,3780,3780,3780,0
|
|
20230614,165200,146064300,3780,3780,3780,3780,0
|
|
20230614,165100,146064300,3780,3780,3780,3780,0
|
|
20230614,165000,146064300,3780,3780,3780,3780,0
|
|
20230614,164900,146064300,3780,3780,3780,3780,0
|
|
20230614,164800,146064300,3780,3780,3780,3780,0
|
|
20230614,164700,146064300,3780,3780,3780,3780,0
|
|
20230614,164600,146064300,3780,3780,3780,3780,0
|
|
20230614,164500,146064300,3780,3780,3780,3780,0
|
|
20230614,164400,146064300,3780,3780,3780,3780,0
|
|
20230614,164300,146064300,3780,3780,3780,3780,0
|
|
20230614,164200,146064300,3780,3780,3780,3780,0
|
|
20230614,164100,146064300,3780,3780,3780,3780,0
|
|
20230614,164000,146064300,3780,3780,3780,3780,0
|
|
20230614,163900,146064300,3780,3780,3780,3780,0
|
|
20230614,163800,146064300,3780,3780,3780,3780,0
|
|
20230614,163700,146064300,3780,3780,3780,3780,0
|
|
20230614,163600,146064300,3780,3780,3780,3780,0
|
|
20230614,163500,146064300,3780,3780,3780,3780,0
|
|
20230614,163400,146064300,3780,3780,3780,3780,0
|
|
20230614,163300,146064300,3780,3780,3780,3780,0
|
|
20230614,163200,146064300,3780,3780,3780,3780,0
|
|
20230614,163100,146064300,3780,3780,3780,3780,0
|
|
20230614,163000,146064300,3780,3780,3780,3780,0
|
|
20230614,162900,146064300,3780,3780,3780,3780,0
|
|
20230614,162800,146064300,3780,3780,3780,3780,0
|
|
20230614,162700,146064300,3780,3780,3780,3780,1463
|
|
20230614,162600,146064300,3780,3780,3780,3780,0
|
|
20230614,162500,146064300,3780,3780,3780,3780,0
|
|
20230614,162400,146064300,3780,3780,3780,3780,0
|
|
20230614,162300,146064300,3780,3780,3780,3780,0
|
|
20230614,162200,146064300,3780,3780,3780,3780,0
|
|
20230614,162100,146064300,3780,3780,3780,3780,0
|
|
20230614,162000,146064300,3780,3780,3780,3780,0
|
|
20230614,161900,146064300,3780,3780,3780,3780,0
|
|
20230614,161800,146064300,3780,3780,3780,3780,0
|
|
20230614,161700,146064300,3780,3780,3780,3780,0
|
|
20230614,161600,146064300,3780,3780,3780,3780,0
|
|
20230614,161500,146064300,3780,3780,3780,3780,0
|
|
20230614,161400,146064300,3780,3780,3780,3780,0
|
|
20230614,161300,146064300,3780,3780,3780,3780,0
|
|
20230614,161200,146064300,3780,3780,3780,3780,0
|
|
20230614,161100,146064300,3780,3780,3780,3780,0
|
|
20230614,161000,146064300,3780,3780,3780,3780,0
|
|
20230614,160900,146064300,3780,3780,3780,3780,0
|
|
20230614,160800,146064300,3780,3780,3780,3780,0
|
|
20230614,160700,146064300,3780,3780,3780,3780,0
|
|
20230614,160600,146064300,3780,3780,3780,3780,0
|
|
20230614,160500,146064300,3780,3780,3780,3780,0
|
|
20230614,160400,146064300,3780,3780,3780,3780,0
|
|
20230614,160300,146064300,3780,3780,3780,3780,0
|
|
20230614,160200,146064300,3780,3780,3780,3780,0
|
|
20230614,160100,146064300,3780,3780,3780,3780,0
|
|
20230614,160000,146064300,3780,3780,3780,3780,0
|
|
20230614,155900,146064300,3780,3780,3780,3780,0
|
|
20230614,155800,146064300,3780,3780,3780,3780,0
|
|
20230614,155700,146064300,3780,3780,3780,3780,1463
|
|
20230614,155600,146064300,3780,3780,3780,3780,0
|
|
20230614,155500,146064300,3780,3780,3780,3780,0
|
|
20230614,155400,146064300,3780,3780,3780,3780,0
|
|
20230614,155300,146064300,3780,3780,3780,3780,0
|
|
20230614,155200,146064300,3780,3780,3780,3780,0
|
|
20230614,155100,146064300,3780,3780,3780,3780,0
|
|
20230614,155000,146064300,3780,3780,3780,3780,0
|
|
20230614,154900,146064300,3780,3780,3780,3780,0
|
|
20230614,154800,146064300,3780,3780,3780,3780,0
|
|
20230614,154700,146064300,3780,3780,3780,3780,0
|
|
20230614,154600,146064300,3780,3780,3780,3780,0
|
|
20230614,154500,146064300,3780,3780,3780,3780,0
|
|
20230614,154400,146064300,3780,3780,3780,3780,0
|
|
20230614,154300,146064300,3780,3780,3780,3780,0
|
|
20230614,154200,146064300,3780,3780,3780,3780,0
|
|
20230614,154100,146064300,3780,3780,3780,3780,0
|
|
20230614,154000,146064300,3780,3780,3780,3780,0
|
|
20230614,153900,146064300,3780,3780,3780,3780,0
|
|
20230614,153800,146064300,3780,3780,3780,3780,0
|
|
20230614,153700,146064300,3780,3780,3780,3780,0
|
|
20230614,153600,146064300,3780,3780,3780,3780,0
|
|
20230614,153500,146064300,3780,3780,3780,3780,0
|
|
20230614,153400,146064300,3780,3780,3780,3780,0
|
|
20230614,153300,146064300,3780,3780,3780,3780,0
|
|
20230614,153200,146064300,3780,3780,3780,3780,0
|
|
20230614,153100,146064300,3780,3780,3780,3780,0
|
|
20230614,153000,146064300,3780,3780,3780,3780,1463
|
|
20230614,152900,140534160,3730,3730,3730,3730,0
|
|
20230614,152800,140534160,3730,3730,3730,3730,0
|
|
20230614,152700,140534160,3730,3730,3730,3730,0
|
|
20230614,152600,140534160,3730,3730,3730,3730,0
|
|
20230614,152500,140534160,3730,3730,3730,3730,0
|
|
20230614,152400,140534160,3730,3730,3730,3730,0
|
|
20230614,152300,140534160,3730,3730,3730,3730,0
|
|
20230614,152200,140534160,3730,3730,3730,3730,0
|
|
20230614,152100,140534160,3730,3730,3730,3730,0
|
|
20230614,152000,140534160,3730,3730,3730,3730,0
|
|
20230614,151900,140534160,3730,3735,3735,3730,226
|
|
20230614,151800,139690110,3740,3740,3740,3740,110
|
|
20230614,151700,139278710,3770,3770,3770,3770,0
|
|
20230614,151600,139278710,3770,3770,3770,3770,0
|
|
20230614,151500,139278710,3770,3770,3770,3770,0
|
|
20230614,151400,139278710,3770,3770,3770,3770,0
|
|
20230614,151300,139278710,3770,3770,3770,3770,0
|
|
20230614,151200,139278710,3770,3770,3770,3770,9
|
|
20230614,151100,139244780,3760,3760,3760,3760,0
|
|
20230614,151000,139244780,3760,3755,3760,3755,38
|
|
20230614,150900,139102055,3765,3765,3765,3765,0
|
|
20230614,150800,139102055,3765,3765,3765,3765,0
|
|
20230614,150700,139102055,3765,3765,3765,3765,0
|
|
20230614,150600,139102055,3765,3765,3765,3765,0
|
|
20230614,150500,139102055,3765,3765,3765,3765,0
|
|
20230614,150400,139102055,3765,3765,3765,3765,0
|
|
20230614,150300,139102055,3765,3765,3765,3765,0
|
|
20230614,150200,139102055,3765,3765,3765,3765,0
|
|
20230614,150100,139102055,3765,3765,3765,3765,0
|
|
20230614,150000,139102055,3765,3765,3765,3765,0
|
|
20230614,145900,139102055,3765,3765,3765,3765,100
|
|
20230614,145800,138725555,3765,3765,3765,3765,0
|
|
20230614,145700,138725555,3765,3765,3765,3765,0
|
|
20230614,145600,138725555,3765,3765,3765,3765,0
|
|
20230614,145500,138725555,3765,3765,3765,3765,1
|
|
20230614,145400,138721790,3735,3740,3740,3735,8
|
|
20230614,145300,138691900,3765,3765,3765,3765,0
|
|
20230614,145200,138691900,3765,3765,3765,3765,0
|
|
20230614,145100,138691900,3765,3765,3765,3765,0
|
|
20230614,145000,138691900,3765,3765,3765,3765,0
|
|
20230614,144900,138691900,3765,3765,3765,3765,1
|
|
20230614,144800,138688135,3740,3740,3740,3740,0
|
|
20230614,144700,138688135,3740,3740,3740,3740,0
|
|
20230614,144600,138688135,3740,3740,3740,3740,137
|
|
20230614,144500,138175755,3740,3740,3740,3740,54
|
|
20230614,144400,137973795,3745,3745,3745,3745,0
|
|
20230614,144300,137973795,3745,3750,3785,3745,105
|
|
20230614,144200,137578305,3730,3720,3795,3720,1097
|
|
20230614,144100,133485480,3725,3725,3725,3725,0
|
|
20230614,144000,133485480,3725,3695,3725,3695,152
|
|
20230614,143900,132920835,3690,3690,3690,3690,0
|
|
20230614,143800,132920835,3690,3690,3690,3690,0
|
|
20230614,143700,132920835,3690,3690,3690,3690,0
|
|
20230614,143600,132920835,3690,3690,3690,3690,0
|
|
20230614,143500,132920835,3690,3690,3690,3690,0
|
|
20230614,143400,132920835,3690,3690,3690,3690,0
|
|
20230614,143300,132920835,3690,3690,3690,3690,0
|
|
20230614,143200,132920835,3690,3690,3690,3690,0
|
|
20230614,143100,132920835,3690,3690,3690,3690,0
|
|
20230614,143000,132920835,3690,3690,3690,3690,0
|
|
20230614,142900,132920835,3690,3690,3690,3690,0
|
|
20230614,142800,132920835,3690,3690,3690,3690,0
|
|
20230614,142700,132920835,3690,3690,3690,3690,0
|
|
20230614,142600,132920835,3690,3690,3690,3690,108
|
|
20230614,142500,132522315,3690,3690,3690,3690,30
|
|
20230614,142400,132411615,3690,3690,3690,3690,0
|
|
20230614,142300,132411615,3690,3690,3690,3690,0
|
|
20230614,142200,132411615,3690,3690,3690,3690,0
|
|
20230614,142100,132411615,3690,3690,3690,3690,0
|
|
20230614,142000,132411615,3690,3690,3690,3690,100
|
|
20230614,141900,132042615,3690,3690,3690,3690,0
|
|
20230614,141800,132042615,3690,3690,3690,3690,1
|
|
20230614,141700,132038925,3690,3690,3690,3690,0
|
|
20230614,141600,132038925,3690,3690,3690,3690,2
|
|
20230614,141500,132031545,3675,3675,3675,3675,0
|
|
20230614,141400,132031545,3675,3675,3675,3675,0
|
|
20230614,141300,132031545,3675,3675,3675,3675,0
|
|
20230614,141200,132031545,3675,3675,3675,3675,0
|
|
20230614,141100,132031545,3675,3675,3675,3675,5
|
|
20230614,141000,132013170,3690,3690,3690,3690,0
|
|
20230614,140900,132013170,3690,3690,3690,3690,0
|
|
20230614,140800,132013170,3690,3680,3690,3680,3
|
|
20230614,140700,132002120,3675,3675,3675,3675,0
|
|
20230614,140600,132002120,3675,3675,3675,3675,0
|
|
20230614,140500,132002120,3675,3675,3675,3675,0
|
|
20230614,140400,132002120,3675,3675,3675,3675,0
|
|
20230614,140300,132002120,3675,3675,3675,3675,0
|
|
20230614,140200,132002120,3675,3675,3675,3675,0
|
|
20230614,140100,132002120,3675,3675,3675,3675,0
|
|
20230614,140000,132002120,3675,3675,3675,3675,0
|
|
20230614,135900,132002120,3675,3675,3675,3675,0
|
|
20230614,135800,132002120,3675,3675,3675,3675,1
|
|
20230614,135700,131998445,3680,3680,3680,3680,3
|
|
20230614,135600,131987405,3680,3680,3680,3680,0
|
|
20230614,135500,131987405,3680,3680,3680,3680,1
|
|
20230614,135400,131983725,3685,3685,3685,3685,3
|
|
20230614,135300,131972670,3665,3670,3670,3665,253
|
|
20230614,135200,131045270,3690,3690,3690,3690,8
|
|
20230614,135100,131015750,3690,3690,3690,3690,0
|
|
20230614,135000,131015750,3690,3690,3690,3690,0
|
|
20230614,134900,131015750,3690,3690,3690,3690,28
|
|
20230614,134800,130912430,3690,3690,3690,3690,9
|
|
20230614,134700,130879220,3690,3690,3690,3690,263
|
|
20230614,134600,129908750,3690,3690,3690,3690,0
|
|
20230614,134500,129908750,3690,3690,3690,3690,0
|
|
20230614,134400,129908750,3690,3690,3690,3690,0
|
|
20230614,134300,129908750,3690,3690,3690,3690,100
|
|
20230614,134200,129539750,3670,3670,3670,3670,0
|
|
20230614,134100,129539750,3670,3670,3670,3670,0
|
|
20230614,134000,129539750,3670,3670,3670,3670,3104
|
|
20230614,133900,118148070,3665,3665,3665,3665,0
|
|
20230614,133800,118148070,3665,3665,3665,3665,0
|
|
20230614,133700,118148070,3665,3665,3665,3665,212
|
|
20230614,133600,117371090,3665,3665,3665,3665,10
|
|
20230614,133500,117334440,3665,3665,3665,3665,0
|
|
20230614,133400,117334440,3665,3665,3665,3665,200
|
|
20230614,133300,116601440,3670,3670,3670,3670,0
|
|
20230614,133200,116601440,3670,3670,3670,3670,0
|
|
20230614,133100,116601440,3670,3670,3670,3670,0
|
|
20230614,133000,116601440,3670,3670,3670,3670,1
|
|
20230614,132900,116597770,3660,3660,3660,3660,0
|
|
20230614,132800,116597770,3660,3660,3660,3660,0
|
|
20230614,132700,116597770,3660,3660,3660,3660,0
|
|
20230614,132600,116597770,3660,3660,3660,3660,256
|
|
20230614,132500,115660810,3660,3660,3660,3660,0
|
|
20230614,132400,115660810,3660,3665,3665,3660,347
|
|
20230614,132300,114389760,3665,3665,3670,3665,48
|
|
20230614,132200,114213750,3665,3665,3670,3660,339
|
|
20230614,132100,112970320,3665,3670,3670,3665,228
|
|
20230614,132000,112133700,3665,3665,3665,3665,0
|
|
20230614,131900,112133700,3665,3665,3665,3665,496
|
|
20230614,131800,110315860,3665,3695,3700,3665,2044
|
|
20230614,131700,102796610,3695,3700,3700,3695,118
|
|
20230614,131600,102360030,3700,3700,3700,3700,0
|
|
20230614,131500,102360030,3700,3700,3700,3700,7
|
|
20230614,131400,102334130,3700,3700,3700,3700,0
|
|
20230614,131300,102334130,3700,3700,3700,3700,10
|
|
20230614,131200,102297130,3700,3700,3700,3700,1
|
|
20230614,131100,102293430,3700,3700,3700,3700,37
|
|
20230614,131000,102156530,3700,3700,3700,3700,0
|
|
20230614,130900,102156530,3700,3705,3705,3700,735
|
|
20230614,130800,99436715,3710,3710,3710,3710,26
|
|
20230614,130700,99340255,3710,3715,3715,3710,11
|
|
20230614,130600,99299440,3715,3715,3715,3715,0
|
|
20230614,130500,99299440,3715,3715,3715,3715,110
|
|
20230614,130400,98890790,3715,3730,3730,3715,622
|
|
20230614,130300,96579010,3730,3730,3730,3730,0
|
|
20230614,130200,96579010,3730,3730,3730,3730,43
|
|
20230614,130100,96418620,3725,3725,3725,3725,0
|
|
20230614,130000,96418620,3725,3725,3725,3725,200
|
|
20230614,125900,95673620,3725,3725,3725,3725,0
|
|
20230614,125800,95673620,3725,3725,3725,3725,0
|
|
20230614,125700,95673620,3725,3725,3725,3725,0
|
|
20230614,125600,95673620,3725,3725,3725,3725,0
|
|
20230614,125500,95673620,3725,3725,3725,3725,0
|
|
20230614,125400,95673620,3725,3725,3725,3725,0
|
|
20230614,125300,95673620,3725,3725,3725,3725,0
|
|
20230614,125200,95673620,3725,3725,3725,3725,0
|
|
20230614,125100,95673620,3725,3725,3725,3725,0
|
|
20230614,125000,95673620,3725,3725,3725,3725,0
|
|
20230614,124900,95673620,3725,3725,3725,3725,0
|
|
20230614,124800,95673620,3725,3725,3725,3725,99
|
|
20230614,124700,95304845,3725,3725,3725,3725,0
|
|
20230614,124600,95304845,3725,3725,3725,3725,55
|
|
20230614,124500,95099970,3725,3725,3725,3725,14
|
|
20230614,124400,95047820,3725,3725,3725,3725,20
|
|
20230614,124300,94973320,3725,3725,3725,3725,0
|
|
20230614,124200,94973320,3725,3720,3725,3720,127
|
|
20230614,124100,94500845,3720,3745,3745,3720,3182
|
|
20230614,124000,82630595,3745,3745,3745,3745,0
|
|
20230614,123900,82630595,3745,3745,3745,3745,0
|
|
20230614,123800,82630595,3745,3775,3775,3745,10222
|
|
20230614,123700,44274845,3790,3790,3790,3790,0
|
|
20230614,123600,44274845,3790,3790,3790,3790,0
|
|
20230614,123500,44274845,3790,3790,3790,3790,0
|
|
20230614,123400,44274845,3790,3790,3790,3790,0
|
|
20230614,123300,44274845,3790,3790,3790,3790,0
|
|
20230614,123200,44274845,3790,3790,3790,3790,0
|
|
20230614,123100,44274845,3790,3790,3790,3790,0
|
|
20230614,123000,44274845,3790,3790,3790,3790,0
|
|
20230614,122900,44274845,3790,3790,3790,3790,0
|
|
20230614,122800,44274845,3790,3790,3790,3790,0
|
|
20230614,122700,44274845,3790,3790,3790,3790,0
|
|
20230614,122600,44274845,3790,3790,3790,3790,0
|
|
20230614,122500,44274845,3790,3790,3790,3790,0
|
|
20230614,122400,44274845,3790,3790,3790,3790,0
|
|
20230614,122300,44274845,3790,3790,3790,3790,0
|
|
20230614,122200,44274845,3790,3790,3790,3790,0
|
|
20230614,122100,44274845,3790,3790,3790,3790,0
|
|
20230614,122000,44274845,3790,3790,3790,3790,0
|
|
20230614,121900,44274845,3790,3790,3790,3790,0
|
|
20230614,121800,44274845,3790,3790,3790,3790,0
|
|
20230614,121700,44274845,3790,3790,3790,3790,0
|
|
20230614,121600,44274845,3790,3790,3790,3790,0
|
|
20230614,121500,44274845,3790,3790,3790,3790,0
|
|
20230614,121400,44274845,3790,3790,3790,3790,0
|
|
20230614,121300,44274845,3790,3790,3790,3790,0
|
|
20230614,121200,44274845,3790,3790,3790,3790,0
|
|
20230614,121100,44274845,3790,3790,3790,3790,0
|
|
20230614,121000,44274845,3790,3790,3790,3790,0
|
|
20230614,120900,44274845,3790,3790,3790,3790,0
|
|
20230614,120800,44274845,3790,3790,3790,3790,10
|
|
20230614,120700,44236945,3795,3795,3795,3795,0
|
|
20230614,120600,44236945,3795,3795,3795,3795,0
|
|
20230614,120500,44236945,3795,3795,3795,3795,0
|
|
20230614,120400,44236945,3795,3795,3795,3795,0
|
|
20230614,120300,44236945,3795,3795,3795,3795,0
|
|
20230614,120200,44236945,3795,3795,3795,3795,0
|
|
20230614,120100,44236945,3795,3795,3795,3795,0
|
|
20230614,120000,44236945,3795,3795,3795,3795,0
|
|
20230614,115900,44236945,3795,3790,3795,3790,530
|
|
20230614,115800,42225625,3790,3790,3790,3790,1
|
|
20230614,115700,42221835,3795,3795,3795,3795,0
|
|
20230614,115600,42221835,3795,3795,3795,3795,0
|
|
20230614,115500,42221835,3795,3795,3795,3795,0
|
|
20230614,115400,42221835,3795,3795,3795,3795,0
|
|
20230614,115300,42221835,3795,3795,3795,3795,0
|
|
20230614,115200,42221835,3795,3795,3795,3795,200
|
|
20230614,115100,41462835,3795,3795,3795,3795,0
|
|
20230614,115000,41462835,3795,3795,3795,3795,1
|
|
20230614,114900,41459040,3795,3795,3795,3795,1
|
|
20230614,114800,41455245,3795,3790,3795,3790,6
|
|
20230614,114700,41432480,3795,3790,3795,3790,17
|
|
20230614,114600,41368040,3785,3785,3785,3785,0
|
|
20230614,114500,41368040,3785,3785,3785,3785,0
|
|
20230614,114400,41368040,3785,3785,3785,3785,0
|
|
20230614,114300,41368040,3785,3785,3785,3785,0
|
|
20230614,114200,41368040,3785,3785,3785,3785,0
|
|
20230614,114100,41368040,3785,3785,3785,3785,0
|
|
20230614,114000,41368040,3785,3785,3785,3785,0
|
|
20230614,113900,41368040,3785,3785,3785,3785,0
|
|
20230614,113800,41368040,3785,3785,3785,3785,0
|
|
20230614,113700,41368040,3785,3785,3785,3785,0
|
|
20230614,113600,41368040,3785,3785,3785,3785,0
|
|
20230614,113500,41368040,3785,3780,3785,3780,436
|
|
20230614,113400,39717850,3770,3770,3770,3770,0
|
|
20230614,113300,39717850,3770,3770,3770,3770,0
|
|
20230614,113200,39717850,3770,3770,3770,3770,400
|
|
20230614,113100,38209850,3785,3785,3785,3785,0
|
|
20230614,113000,38209850,3785,3785,3785,3785,0
|
|
20230614,112900,38209850,3785,3785,3785,3785,0
|
|
20230614,112800,38209850,3785,3785,3785,3785,0
|
|
20230614,112700,38209850,3785,3785,3785,3785,0
|
|
20230614,112600,38209850,3785,3785,3785,3785,0
|
|
20230614,112500,38209850,3785,3785,3785,3785,0
|
|
20230614,112400,38209850,3785,3785,3785,3785,0
|
|
20230614,112300,38209850,3785,3785,3785,3785,0
|
|
20230614,112200,38209850,3785,3785,3785,3785,0
|
|
20230614,112100,38209850,3785,3785,3785,3785,0
|
|
20230614,112000,38209850,3785,3785,3785,3785,0
|
|
20230614,111900,38209850,3785,3785,3785,3785,0
|
|
20230614,111800,38209850,3785,3785,3785,3785,0
|
|
20230614,111700,38209850,3785,3785,3785,3785,0
|
|
20230614,111600,38209850,3785,3785,3785,3785,0
|
|
20230614,111500,38209850,3785,3785,3785,3785,0
|
|
20230614,111400,38209850,3785,3785,3785,3785,0
|
|
20230614,111300,38209850,3785,3785,3785,3785,0
|
|
20230614,111200,38209850,3785,3785,3785,3785,0
|
|
20230614,111100,38209850,3785,3785,3785,3785,0
|
|
20230614,111000,38209850,3785,3785,3785,3785,0
|
|
20230614,110900,38209850,3785,3785,3785,3785,142
|
|
20230614,110800,37672380,3785,3785,3785,3785,0
|
|
20230614,110700,37672380,3785,3785,3785,3785,0
|
|
20230614,110600,37672380,3785,3780,3785,3780,500
|
|
20230614,110500,35779885,3780,3780,3780,3780,0
|
|
20230614,110400,35779885,3780,3780,3780,3780,0
|
|
20230614,110300,35779885,3780,3780,3780,3780,0
|
|
20230614,110200,35779885,3780,3780,3780,3780,0
|
|
20230614,110100,35779885,3780,3780,3780,3780,0
|
|
20230614,110000,35779885,3780,3780,3780,3780,0
|
|
20230614,105900,35779885,3780,3780,3780,3780,0
|
|
20230614,105800,35779885,3780,3780,3780,3780,30
|
|
20230614,105700,35666485,3780,3780,3780,3780,0
|
|
20230614,105600,35666485,3780,3780,3780,3780,0
|
|
20230614,105500,35666485,3780,3780,3780,3780,0
|
|
20230614,105400,35666485,3780,3780,3780,3780,0
|
|
20230614,105300,35666485,3780,3780,3780,3780,0
|
|
20230614,105200,35666485,3780,3780,3780,3780,0
|
|
20230614,105100,35666485,3780,3780,3780,3780,0
|
|
20230614,105000,35666485,3780,3780,3780,3780,0
|
|
20230614,104900,35666485,3780,3780,3780,3780,0
|
|
20230614,104800,35666485,3780,3780,3780,3780,0
|
|
20230614,104700,35666485,3780,3780,3780,3780,0
|
|
20230614,104600,35666485,3780,3780,3780,3780,0
|
|
20230614,104500,35666485,3780,3780,3780,3780,0
|
|
20230614,104400,35666485,3780,3780,3780,3780,0
|
|
20230614,104300,35666485,3780,3780,3780,3780,0
|
|
20230614,104200,35666485,3780,3780,3780,3780,0
|
|
20230614,104100,35666485,3780,3785,3785,3780,233
|
|
20230614,104000,34784585,3785,3785,3785,3785,0
|
|
20230614,103900,34784585,3785,3785,3785,3785,0
|
|
20230614,103800,34784585,3785,3785,3785,3785,0
|
|
20230614,103700,34784585,3785,3785,3785,3785,0
|
|
20230614,103600,34784585,3785,3785,3785,3785,0
|
|
20230614,103500,34784585,3785,3785,3785,3785,0
|
|
20230614,103400,34784585,3785,3785,3785,3785,0
|
|
20230614,103300,34784585,3785,3790,3790,3785,31
|
|
20230614,103200,34667100,3790,3790,3790,3790,0
|
|
20230614,103100,34667100,3790,3790,3790,3790,0
|
|
20230614,103000,34667100,3790,3790,3790,3790,0
|
|
20230614,102900,34667100,3790,3790,3790,3790,0
|
|
20230614,102800,34667100,3790,3790,3790,3790,0
|
|
20230614,102700,34667100,3790,3790,3790,3790,0
|
|
20230614,102600,34667100,3790,3790,3790,3790,0
|
|
20230614,102500,34667100,3790,3790,3790,3790,0
|
|
20230614,102400,34667100,3790,3790,3790,3790,0
|
|
20230614,102300,34667100,3790,3790,3790,3790,0
|
|
20230614,102200,34667100,3790,3790,3790,3790,0
|
|
20230614,102100,34667100,3790,3790,3790,3790,0
|
|
20230614,102000,34667100,3790,3790,3790,3790,0
|
|
20230614,101900,34667100,3790,3790,3790,3790,0
|
|
20230614,101800,34667100,3790,3790,3790,3790,0
|
|
20230614,101700,34667100,3790,3790,3790,3790,0
|
|
20230614,101600,34667100,3790,3790,3790,3790,0
|
|
20230614,101500,34667100,3790,3790,3790,3790,0
|
|
20230614,101400,34667100,3790,3790,3790,3790,0
|
|
20230614,101300,34667100,3790,3790,3790,3790,10
|
|
20230614,101200,34629200,3785,3785,3785,3785,0
|
|
20230614,101100,34629200,3785,3785,3785,3785,0
|
|
20230614,101000,34629200,3785,3785,3785,3785,0
|
|
20230614,100900,34629200,3785,3785,3785,3785,0
|
|
20230614,100800,34629200,3785,3785,3785,3785,0
|
|
20230614,100700,34629200,3785,3785,3785,3785,4
|
|
20230614,100600,34614060,3775,3775,3775,3775,111
|
|
20230614,100500,34195035,3790,3790,3790,3790,0
|
|
20230614,100400,34195035,3790,3790,3790,3790,0
|
|
20230614,100300,34195035,3790,3790,3790,3790,0
|
|
20230614,100200,34195035,3790,3790,3790,3790,0
|
|
20230614,100100,34195035,3790,3790,3790,3790,0
|
|
20230614,100000,34195035,3790,3785,3790,3785,46
|
|
20230614,095900,34020765,3775,3775,3775,3775,0
|
|
20230614,095800,34020765,3775,3775,3775,3775,0
|
|
20230614,095700,34020765,3775,3775,3775,3775,0
|
|
20230614,095600,34020765,3775,3785,3785,3775,398
|
|
20230614,095500,32516755,3785,3785,3785,3785,0
|
|
20230614,095400,32516755,3785,3785,3785,3785,0
|
|
20230614,095300,32516755,3785,3785,3785,3785,0
|
|
20230614,095200,32516755,3785,3785,3785,3785,0
|
|
20230614,095100,32516755,3785,3785,3785,3785,0
|
|
20230614,095000,32516755,3785,3785,3785,3785,0
|
|
20230614,094900,32516755,3785,3785,3785,3785,0
|
|
20230614,094800,32516755,3785,3785,3785,3785,1
|
|
20230614,094700,32512970,3785,3785,3785,3785,187
|
|
20230614,094600,31805175,3790,3790,3790,3790,415
|
|
20230614,094500,30232325,3790,3790,3790,3790,0
|
|
20230614,094400,30232325,3790,3790,3790,3790,0
|
|
20230614,094300,30232325,3790,3790,3790,3790,0
|
|
20230614,094200,30232325,3790,3790,3790,3790,0
|
|
20230614,094100,30232325,3790,3790,3790,3790,2
|
|
20230614,094000,30224745,3800,3800,3800,3800,0
|
|
20230614,093900,30224745,3800,3800,3800,3800,0
|
|
20230614,093800,30224745,3800,3800,3800,3800,0
|
|
20230614,093700,30224745,3800,3790,3800,3790,6
|
|
20230614,093600,30201995,3800,3800,3800,3800,0
|
|
20230614,093500,30201995,3800,3800,3800,3800,12
|
|
20230614,093400,30156395,3800,3800,3800,3800,10
|
|
20230614,093300,30118395,3800,3800,3800,3800,0
|
|
20230614,093200,30118395,3800,3795,3800,3790,9
|
|
20230614,093100,30084235,3790,3790,3790,3790,2
|
|
20230614,093000,30076655,3775,3775,3775,3775,0
|
|
20230614,092900,30076655,3775,3775,3775,3775,0
|
|
20230614,092800,30076655,3775,3775,3775,3775,0
|
|
20230614,092700,30076655,3775,3775,3775,3775,0
|
|
20230614,092600,30076655,3775,3775,3775,3775,0
|
|
20230614,092500,30076655,3775,3775,3775,3775,0
|
|
20230614,092400,30076655,3775,3775,3775,3775,45
|
|
20230614,092300,29906780,3785,3785,3785,3785,100
|
|
20230614,092200,29528280,3785,3770,3785,3770,510
|
|
20230614,092100,27601550,3770,3770,3770,3770,8
|
|
20230614,092000,27571390,3785,3785,3785,3785,218
|
|
20230614,091900,26746260,3785,3785,3785,3785,0
|
|
20230614,091800,26746260,3785,3785,3785,3785,0
|
|
20230614,091700,26746260,3785,3770,3785,3760,200
|
|
20230614,091600,25993440,3795,3800,3800,3775,3001
|
|
20230614,091500,14662340,3830,3830,3830,3830,0
|
|
20230614,091400,14662340,3830,3825,3830,3805,1004
|
|
20230614,091300,10840305,3840,3840,3850,3840,12
|
|
20230614,091200,10794215,3850,3850,3850,3850,0
|
|
20230614,091100,10794215,3850,3850,3850,3850,0
|
|
20230614,091000,10794215,3850,3850,3850,3850,0
|
|
20230614,090900,10794215,3850,3835,3850,3825,591
|
|
20230614,090800,8532530,3835,3835,3835,3835,1
|
|
20230614,090700,8528695,3850,3850,3850,3850,0
|
|
20230614,090600,8528695,3850,3880,3880,3835,16
|
|
20230614,090500,8467125,3885,3830,3890,3830,277
|
|
20230614,090400,7401405,3830,3805,3830,3790,232
|
|
20230614,090300,6519465,3820,3820,3820,3820,499
|
|
20230614,090200,4613285,3835,3820,3835,3805,125
|
|
20230614,090100,4136985,3820,3820,3820,3820,10
|
|
20230614,090000,4098785,3835,3810,3835,3805,1076
|