813 lines
39 KiB
CSV
813 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,222900,1137515265,4895,4895,4895,4895,0
|
|
20230614,222800,1137515265,4895,4895,4895,4895,0
|
|
20230614,222700,1137515265,4895,4895,4895,4895,0
|
|
20230614,222600,1137515265,4895,4895,4895,4895,0
|
|
20230614,222500,1137515265,4895,4895,4895,4895,0
|
|
20230614,222400,1137515265,4895,4895,4895,4895,0
|
|
20230614,222300,1137515265,4895,4895,4895,4895,0
|
|
20230614,222200,1137515265,4895,4895,4895,4895,0
|
|
20230614,222100,1137515265,4895,4895,4895,4895,0
|
|
20230614,222000,1137515265,4895,4895,4895,4895,0
|
|
20230614,221900,1137515265,4895,4895,4895,4895,0
|
|
20230614,221800,1137515265,4895,4895,4895,4895,0
|
|
20230614,221700,1137515265,4895,4895,4895,4895,0
|
|
20230614,221600,1137515265,4895,4895,4895,4895,0
|
|
20230614,221500,1137515265,4895,4895,4895,4895,0
|
|
20230614,221400,1137515265,4895,4895,4895,4895,0
|
|
20230614,221300,1137515265,4895,4895,4895,4895,0
|
|
20230614,221200,1137515265,4895,4895,4895,4895,0
|
|
20230614,221100,1137515265,4895,4895,4895,4895,0
|
|
20230614,221000,1137515265,4895,4895,4895,4895,0
|
|
20230614,220900,1137515265,4895,4895,4895,4895,0
|
|
20230614,220800,1137515265,4895,4895,4895,4895,0
|
|
20230614,220700,1137515265,4895,4895,4895,4895,0
|
|
20230614,220600,1137515265,4895,4895,4895,4895,0
|
|
20230614,220500,1137515265,4895,4895,4895,4895,0
|
|
20230614,220400,1137515265,4895,4895,4895,4895,0
|
|
20230614,220300,1137515265,4895,4895,4895,4895,0
|
|
20230614,220200,1137515265,4895,4895,4895,4895,0
|
|
20230614,220100,1137515265,4895,4895,4895,4895,0
|
|
20230614,220000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,215900,1137515265,4895,4895,4895,4895,0
|
|
20230614,215800,1137515265,4895,4895,4895,4895,0
|
|
20230614,215700,1137515265,4895,4895,4895,4895,0
|
|
20230614,215600,1137515265,4895,4895,4895,4895,0
|
|
20230614,215500,1137515265,4895,4895,4895,4895,0
|
|
20230614,215400,1137515265,4895,4895,4895,4895,0
|
|
20230614,215300,1137515265,4895,4895,4895,4895,0
|
|
20230614,215200,1137515265,4895,4895,4895,4895,0
|
|
20230614,215100,1137515265,4895,4895,4895,4895,0
|
|
20230614,215000,1137515265,4895,4895,4895,4895,0
|
|
20230614,214900,1137515265,4895,4895,4895,4895,0
|
|
20230614,214800,1137515265,4895,4895,4895,4895,0
|
|
20230614,214700,1137515265,4895,4895,4895,4895,0
|
|
20230614,214600,1137515265,4895,4895,4895,4895,0
|
|
20230614,214500,1137515265,4895,4895,4895,4895,0
|
|
20230614,214400,1137515265,4895,4895,4895,4895,0
|
|
20230614,214300,1137515265,4895,4895,4895,4895,0
|
|
20230614,214200,1137515265,4895,4895,4895,4895,0
|
|
20230614,214100,1137515265,4895,4895,4895,4895,0
|
|
20230614,214000,1137515265,4895,4895,4895,4895,0
|
|
20230614,213900,1137515265,4895,4895,4895,4895,0
|
|
20230614,213800,1137515265,4895,4895,4895,4895,0
|
|
20230614,213700,1137515265,4895,4895,4895,4895,0
|
|
20230614,213600,1137515265,4895,4895,4895,4895,0
|
|
20230614,213500,1137515265,4895,4895,4895,4895,0
|
|
20230614,213400,1137515265,4895,4895,4895,4895,0
|
|
20230614,213300,1137515265,4895,4895,4895,4895,0
|
|
20230614,213200,1137515265,4895,4895,4895,4895,0
|
|
20230614,213100,1137515265,4895,4895,4895,4895,0
|
|
20230614,213000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,212900,1137515265,4895,4895,4895,4895,0
|
|
20230614,212800,1137515265,4895,4895,4895,4895,0
|
|
20230614,212700,1137515265,4895,4895,4895,4895,0
|
|
20230614,212600,1137515265,4895,4895,4895,4895,0
|
|
20230614,212500,1137515265,4895,4895,4895,4895,0
|
|
20230614,212400,1137515265,4895,4895,4895,4895,0
|
|
20230614,212300,1137515265,4895,4895,4895,4895,0
|
|
20230614,212200,1137515265,4895,4895,4895,4895,0
|
|
20230614,212100,1137515265,4895,4895,4895,4895,0
|
|
20230614,212000,1137515265,4895,4895,4895,4895,0
|
|
20230614,211900,1137515265,4895,4895,4895,4895,0
|
|
20230614,211800,1137515265,4895,4895,4895,4895,0
|
|
20230614,211700,1137515265,4895,4895,4895,4895,0
|
|
20230614,211600,1137515265,4895,4895,4895,4895,0
|
|
20230614,211500,1137515265,4895,4895,4895,4895,0
|
|
20230614,211400,1137515265,4895,4895,4895,4895,0
|
|
20230614,211300,1137515265,4895,4895,4895,4895,0
|
|
20230614,211200,1137515265,4895,4895,4895,4895,0
|
|
20230614,211100,1137515265,4895,4895,4895,4895,0
|
|
20230614,211000,1137515265,4895,4895,4895,4895,0
|
|
20230614,210900,1137515265,4895,4895,4895,4895,0
|
|
20230614,210800,1137515265,4895,4895,4895,4895,0
|
|
20230614,210700,1137515265,4895,4895,4895,4895,0
|
|
20230614,210600,1137515265,4895,4895,4895,4895,0
|
|
20230614,210500,1137515265,4895,4895,4895,4895,0
|
|
20230614,210400,1137515265,4895,4895,4895,4895,0
|
|
20230614,210300,1137515265,4895,4895,4895,4895,0
|
|
20230614,210200,1137515265,4895,4895,4895,4895,0
|
|
20230614,210100,1137515265,4895,4895,4895,4895,0
|
|
20230614,210000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,205900,1137515265,4895,4895,4895,4895,0
|
|
20230614,205800,1137515265,4895,4895,4895,4895,0
|
|
20230614,205700,1137515265,4895,4895,4895,4895,0
|
|
20230614,205600,1137515265,4895,4895,4895,4895,0
|
|
20230614,205500,1137515265,4895,4895,4895,4895,0
|
|
20230614,205400,1137515265,4895,4895,4895,4895,0
|
|
20230614,205300,1137515265,4895,4895,4895,4895,0
|
|
20230614,205200,1137515265,4895,4895,4895,4895,0
|
|
20230614,205100,1137515265,4895,4895,4895,4895,0
|
|
20230614,205000,1137515265,4895,4895,4895,4895,0
|
|
20230614,204900,1137515265,4895,4895,4895,4895,0
|
|
20230614,204800,1137515265,4895,4895,4895,4895,0
|
|
20230614,204700,1137515265,4895,4895,4895,4895,0
|
|
20230614,204600,1137515265,4895,4895,4895,4895,0
|
|
20230614,204500,1137515265,4895,4895,4895,4895,0
|
|
20230614,204400,1137515265,4895,4895,4895,4895,0
|
|
20230614,204300,1137515265,4895,4895,4895,4895,0
|
|
20230614,204200,1137515265,4895,4895,4895,4895,0
|
|
20230614,204100,1137515265,4895,4895,4895,4895,0
|
|
20230614,204000,1137515265,4895,4895,4895,4895,0
|
|
20230614,203900,1137515265,4895,4895,4895,4895,0
|
|
20230614,203800,1137515265,4895,4895,4895,4895,0
|
|
20230614,203700,1137515265,4895,4895,4895,4895,0
|
|
20230614,203600,1137515265,4895,4895,4895,4895,0
|
|
20230614,203500,1137515265,4895,4895,4895,4895,0
|
|
20230614,203400,1137515265,4895,4895,4895,4895,0
|
|
20230614,203300,1137515265,4895,4895,4895,4895,0
|
|
20230614,203200,1137515265,4895,4895,4895,4895,0
|
|
20230614,203100,1137515265,4895,4895,4895,4895,0
|
|
20230614,203000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,202900,1137515265,4895,4895,4895,4895,0
|
|
20230614,202800,1137515265,4895,4895,4895,4895,0
|
|
20230614,202700,1137515265,4895,4895,4895,4895,0
|
|
20230614,202600,1137515265,4895,4895,4895,4895,0
|
|
20230614,202500,1137515265,4895,4895,4895,4895,0
|
|
20230614,202400,1137515265,4895,4895,4895,4895,0
|
|
20230614,202300,1137515265,4895,4895,4895,4895,0
|
|
20230614,202200,1137515265,4895,4895,4895,4895,0
|
|
20230614,202100,1137515265,4895,4895,4895,4895,0
|
|
20230614,202000,1137515265,4895,4895,4895,4895,0
|
|
20230614,201900,1137515265,4895,4895,4895,4895,0
|
|
20230614,201800,1137515265,4895,4895,4895,4895,0
|
|
20230614,201700,1137515265,4895,4895,4895,4895,0
|
|
20230614,201600,1137515265,4895,4895,4895,4895,0
|
|
20230614,201500,1137515265,4895,4895,4895,4895,0
|
|
20230614,201400,1137515265,4895,4895,4895,4895,0
|
|
20230614,201300,1137515265,4895,4895,4895,4895,0
|
|
20230614,201200,1137515265,4895,4895,4895,4895,0
|
|
20230614,201100,1137515265,4895,4895,4895,4895,0
|
|
20230614,201000,1137515265,4895,4895,4895,4895,0
|
|
20230614,200900,1137515265,4895,4895,4895,4895,0
|
|
20230614,200800,1137515265,4895,4895,4895,4895,0
|
|
20230614,200700,1137515265,4895,4895,4895,4895,0
|
|
20230614,200600,1137515265,4895,4895,4895,4895,0
|
|
20230614,200500,1137515265,4895,4895,4895,4895,0
|
|
20230614,200400,1137515265,4895,4895,4895,4895,0
|
|
20230614,200300,1137515265,4895,4895,4895,4895,0
|
|
20230614,200200,1137515265,4895,4895,4895,4895,0
|
|
20230614,200100,1137515265,4895,4895,4895,4895,0
|
|
20230614,200000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,195900,1137515265,4895,4895,4895,4895,0
|
|
20230614,195800,1137515265,4895,4895,4895,4895,0
|
|
20230614,195700,1137515265,4895,4895,4895,4895,0
|
|
20230614,195600,1137515265,4895,4895,4895,4895,0
|
|
20230614,195500,1137515265,4895,4895,4895,4895,0
|
|
20230614,195400,1137515265,4895,4895,4895,4895,0
|
|
20230614,195300,1137515265,4895,4895,4895,4895,0
|
|
20230614,195200,1137515265,4895,4895,4895,4895,0
|
|
20230614,195100,1137515265,4895,4895,4895,4895,0
|
|
20230614,195000,1137515265,4895,4895,4895,4895,0
|
|
20230614,194900,1137515265,4895,4895,4895,4895,0
|
|
20230614,194800,1137515265,4895,4895,4895,4895,0
|
|
20230614,194700,1137515265,4895,4895,4895,4895,0
|
|
20230614,194600,1137515265,4895,4895,4895,4895,0
|
|
20230614,194500,1137515265,4895,4895,4895,4895,0
|
|
20230614,194400,1137515265,4895,4895,4895,4895,0
|
|
20230614,194300,1137515265,4895,4895,4895,4895,0
|
|
20230614,194200,1137515265,4895,4895,4895,4895,0
|
|
20230614,194100,1137515265,4895,4895,4895,4895,0
|
|
20230614,194000,1137515265,4895,4895,4895,4895,0
|
|
20230614,193900,1137515265,4895,4895,4895,4895,0
|
|
20230614,193800,1137515265,4895,4895,4895,4895,0
|
|
20230614,193700,1137515265,4895,4895,4895,4895,0
|
|
20230614,193600,1137515265,4895,4895,4895,4895,0
|
|
20230614,193500,1137515265,4895,4895,4895,4895,0
|
|
20230614,193400,1137515265,4895,4895,4895,4895,0
|
|
20230614,193300,1137515265,4895,4895,4895,4895,0
|
|
20230614,193200,1137515265,4895,4895,4895,4895,0
|
|
20230614,193100,1137515265,4895,4895,4895,4895,0
|
|
20230614,193000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,192900,1137515265,4895,4895,4895,4895,0
|
|
20230614,192800,1137515265,4895,4895,4895,4895,0
|
|
20230614,192700,1137515265,4895,4895,4895,4895,0
|
|
20230614,192600,1137515265,4895,4895,4895,4895,0
|
|
20230614,192500,1137515265,4895,4895,4895,4895,0
|
|
20230614,192400,1137515265,4895,4895,4895,4895,0
|
|
20230614,192300,1137515265,4895,4895,4895,4895,0
|
|
20230614,192200,1137515265,4895,4895,4895,4895,0
|
|
20230614,192100,1137515265,4895,4895,4895,4895,0
|
|
20230614,192000,1137515265,4895,4895,4895,4895,0
|
|
20230614,191900,1137515265,4895,4895,4895,4895,0
|
|
20230614,191800,1137515265,4895,4895,4895,4895,0
|
|
20230614,191700,1137515265,4895,4895,4895,4895,0
|
|
20230614,191600,1137515265,4895,4895,4895,4895,0
|
|
20230614,191500,1137515265,4895,4895,4895,4895,0
|
|
20230614,191400,1137515265,4895,4895,4895,4895,0
|
|
20230614,191300,1137515265,4895,4895,4895,4895,0
|
|
20230614,191200,1137515265,4895,4895,4895,4895,0
|
|
20230614,191100,1137515265,4895,4895,4895,4895,0
|
|
20230614,191000,1137515265,4895,4895,4895,4895,0
|
|
20230614,190900,1137515265,4895,4895,4895,4895,0
|
|
20230614,190800,1137515265,4895,4895,4895,4895,0
|
|
20230614,190700,1137515265,4895,4895,4895,4895,0
|
|
20230614,190600,1137515265,4895,4895,4895,4895,0
|
|
20230614,190500,1137515265,4895,4895,4895,4895,0
|
|
20230614,190400,1137515265,4895,4895,4895,4895,0
|
|
20230614,190300,1137515265,4895,4895,4895,4895,0
|
|
20230614,190200,1137515265,4895,4895,4895,4895,0
|
|
20230614,190100,1137515265,4895,4895,4895,4895,0
|
|
20230614,190000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,185900,1137515265,4895,4895,4895,4895,0
|
|
20230614,185800,1137515265,4895,4895,4895,4895,0
|
|
20230614,185700,1137515265,4895,4895,4895,4895,0
|
|
20230614,185600,1137515265,4895,4895,4895,4895,0
|
|
20230614,185500,1137515265,4895,4895,4895,4895,0
|
|
20230614,185400,1137515265,4895,4895,4895,4895,0
|
|
20230614,185300,1137515265,4895,4895,4895,4895,0
|
|
20230614,185200,1137515265,4895,4895,4895,4895,0
|
|
20230614,185100,1137515265,4895,4895,4895,4895,0
|
|
20230614,185000,1137515265,4895,4895,4895,4895,0
|
|
20230614,184900,1137515265,4895,4895,4895,4895,0
|
|
20230614,184800,1137515265,4895,4895,4895,4895,0
|
|
20230614,184700,1137515265,4895,4895,4895,4895,0
|
|
20230614,184600,1137515265,4895,4895,4895,4895,0
|
|
20230614,184500,1137515265,4895,4895,4895,4895,0
|
|
20230614,184400,1137515265,4895,4895,4895,4895,0
|
|
20230614,184300,1137515265,4895,4895,4895,4895,0
|
|
20230614,184200,1137515265,4895,4895,4895,4895,0
|
|
20230614,184100,1137515265,4895,4895,4895,4895,0
|
|
20230614,184000,1137515265,4895,4895,4895,4895,0
|
|
20230614,183900,1137515265,4895,4895,4895,4895,0
|
|
20230614,183800,1137515265,4895,4895,4895,4895,0
|
|
20230614,183700,1137515265,4895,4895,4895,4895,0
|
|
20230614,183600,1137515265,4895,4895,4895,4895,0
|
|
20230614,183500,1137515265,4895,4895,4895,4895,0
|
|
20230614,183400,1137515265,4895,4895,4895,4895,0
|
|
20230614,183300,1137515265,4895,4895,4895,4895,0
|
|
20230614,183200,1137515265,4895,4895,4895,4895,0
|
|
20230614,183100,1137515265,4895,4895,4895,4895,0
|
|
20230614,183000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,182900,1137515265,4895,4895,4895,4895,0
|
|
20230614,182800,1137515265,4895,4895,4895,4895,0
|
|
20230614,182700,1137515265,4895,4895,4895,4895,0
|
|
20230614,182600,1137515265,4895,4895,4895,4895,0
|
|
20230614,182500,1137515265,4895,4895,4895,4895,0
|
|
20230614,182400,1137515265,4895,4895,4895,4895,0
|
|
20230614,182300,1137515265,4895,4895,4895,4895,0
|
|
20230614,182200,1137515265,4895,4895,4895,4895,0
|
|
20230614,182100,1137515265,4895,4895,4895,4895,0
|
|
20230614,182000,1137515265,4895,4895,4895,4895,0
|
|
20230614,181900,1137515265,4895,4895,4895,4895,0
|
|
20230614,181800,1137515265,4895,4895,4895,4895,0
|
|
20230614,181700,1137515265,4895,4895,4895,4895,0
|
|
20230614,181600,1137515265,4895,4895,4895,4895,0
|
|
20230614,181500,1137515265,4895,4895,4895,4895,0
|
|
20230614,181400,1137515265,4895,4895,4895,4895,0
|
|
20230614,181300,1137515265,4895,4895,4895,4895,0
|
|
20230614,181200,1137515265,4895,4895,4895,4895,0
|
|
20230614,181100,1137515265,4895,4895,4895,4895,0
|
|
20230614,181000,1137515265,4895,4895,4895,4895,0
|
|
20230614,180900,1137515265,4895,4895,4895,4895,0
|
|
20230614,180800,1137515265,4895,4895,4895,4895,0
|
|
20230614,180700,1137515265,4895,4895,4895,4895,0
|
|
20230614,180600,1137515265,4895,4895,4895,4895,0
|
|
20230614,180500,1137515265,4895,4895,4895,4895,0
|
|
20230614,180400,1137515265,4895,4895,4895,4895,0
|
|
20230614,180300,1137515265,4895,4895,4895,4895,0
|
|
20230614,180200,1137515265,4895,4895,4895,4895,0
|
|
20230614,180100,1137515265,4895,4895,4895,4895,0
|
|
20230614,180000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,175900,1137515265,4895,4895,4895,4895,0
|
|
20230614,175800,1137515265,4895,4895,4895,4895,0
|
|
20230614,175700,1137515265,4895,4895,4895,4895,0
|
|
20230614,175600,1137515265,4895,4895,4895,4895,0
|
|
20230614,175500,1137515265,4895,4895,4895,4895,0
|
|
20230614,175400,1137515265,4895,4895,4895,4895,0
|
|
20230614,175300,1137515265,4895,4895,4895,4895,0
|
|
20230614,175200,1137515265,4895,4895,4895,4895,0
|
|
20230614,175100,1137515265,4895,4895,4895,4895,0
|
|
20230614,175000,1137515265,4895,4895,4895,4895,0
|
|
20230614,174900,1137515265,4895,4895,4895,4895,0
|
|
20230614,174800,1137515265,4895,4895,4895,4895,0
|
|
20230614,174700,1137515265,4895,4895,4895,4895,0
|
|
20230614,174600,1137515265,4895,4895,4895,4895,0
|
|
20230614,174500,1137515265,4895,4895,4895,4895,0
|
|
20230614,174400,1137515265,4895,4895,4895,4895,0
|
|
20230614,174300,1137515265,4895,4895,4895,4895,0
|
|
20230614,174200,1137515265,4895,4895,4895,4895,0
|
|
20230614,174100,1137515265,4895,4895,4895,4895,0
|
|
20230614,174000,1137515265,4895,4895,4895,4895,0
|
|
20230614,173900,1137515265,4895,4895,4895,4895,0
|
|
20230614,173800,1137515265,4895,4895,4895,4895,0
|
|
20230614,173700,1137515265,4895,4895,4895,4895,0
|
|
20230614,173600,1137515265,4895,4895,4895,4895,0
|
|
20230614,173500,1137515265,4895,4895,4895,4895,0
|
|
20230614,173400,1137515265,4895,4895,4895,4895,0
|
|
20230614,173300,1137515265,4895,4895,4895,4895,0
|
|
20230614,173200,1137515265,4895,4895,4895,4895,0
|
|
20230614,173100,1137515265,4895,4895,4895,4895,0
|
|
20230614,173000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,172900,1137515265,4895,4895,4895,4895,0
|
|
20230614,172800,1137515265,4895,4895,4895,4895,0
|
|
20230614,172700,1137515265,4895,4895,4895,4895,0
|
|
20230614,172600,1137515265,4895,4895,4895,4895,0
|
|
20230614,172500,1137515265,4895,4895,4895,4895,0
|
|
20230614,172400,1137515265,4895,4895,4895,4895,0
|
|
20230614,172300,1137515265,4895,4895,4895,4895,0
|
|
20230614,172200,1137515265,4895,4895,4895,4895,0
|
|
20230614,172100,1137515265,4895,4895,4895,4895,0
|
|
20230614,172000,1137515265,4895,4895,4895,4895,0
|
|
20230614,171900,1137515265,4895,4895,4895,4895,0
|
|
20230614,171800,1137515265,4895,4895,4895,4895,0
|
|
20230614,171700,1137515265,4895,4895,4895,4895,0
|
|
20230614,171600,1137515265,4895,4895,4895,4895,0
|
|
20230614,171500,1137515265,4895,4895,4895,4895,0
|
|
20230614,171400,1137515265,4895,4895,4895,4895,0
|
|
20230614,171300,1137515265,4895,4895,4895,4895,0
|
|
20230614,171200,1137515265,4895,4895,4895,4895,0
|
|
20230614,171100,1137515265,4895,4895,4895,4895,0
|
|
20230614,171000,1137515265,4895,4895,4895,4895,0
|
|
20230614,170900,1137515265,4895,4895,4895,4895,0
|
|
20230614,170800,1137515265,4895,4895,4895,4895,0
|
|
20230614,170700,1137515265,4895,4895,4895,4895,0
|
|
20230614,170600,1137515265,4895,4895,4895,4895,0
|
|
20230614,170500,1137515265,4895,4895,4895,4895,0
|
|
20230614,170400,1137515265,4895,4895,4895,4895,0
|
|
20230614,170300,1137515265,4895,4895,4895,4895,0
|
|
20230614,170200,1137515265,4895,4895,4895,4895,0
|
|
20230614,170100,1137515265,4895,4895,4895,4895,0
|
|
20230614,170000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,165900,1137515265,4895,4895,4895,4895,0
|
|
20230614,165800,1137515265,4895,4895,4895,4895,0
|
|
20230614,165700,1137515265,4895,4895,4895,4895,0
|
|
20230614,165600,1137515265,4895,4895,4895,4895,0
|
|
20230614,165500,1137515265,4895,4895,4895,4895,0
|
|
20230614,165400,1137515265,4895,4895,4895,4895,0
|
|
20230614,165300,1137515265,4895,4895,4895,4895,0
|
|
20230614,165200,1137515265,4895,4895,4895,4895,0
|
|
20230614,165100,1137515265,4895,4895,4895,4895,0
|
|
20230614,165000,1137515265,4895,4895,4895,4895,0
|
|
20230614,164900,1137515265,4895,4895,4895,4895,0
|
|
20230614,164800,1137515265,4895,4895,4895,4895,0
|
|
20230614,164700,1137515265,4895,4895,4895,4895,0
|
|
20230614,164600,1137515265,4895,4895,4895,4895,0
|
|
20230614,164500,1137515265,4895,4895,4895,4895,0
|
|
20230614,164400,1137515265,4895,4895,4895,4895,0
|
|
20230614,164300,1137515265,4895,4895,4895,4895,0
|
|
20230614,164200,1137515265,4895,4895,4895,4895,0
|
|
20230614,164100,1137515265,4895,4895,4895,4895,0
|
|
20230614,164000,1137515265,4895,4895,4895,4895,0
|
|
20230614,163900,1137515265,4895,4895,4895,4895,0
|
|
20230614,163800,1137515265,4895,4895,4895,4895,0
|
|
20230614,163700,1137515265,4895,4895,4895,4895,0
|
|
20230614,163600,1137515265,4895,4895,4895,4895,0
|
|
20230614,163500,1137515265,4895,4895,4895,4895,0
|
|
20230614,163400,1137515265,4895,4895,4895,4895,0
|
|
20230614,163300,1137515265,4895,4895,4895,4895,0
|
|
20230614,163200,1137515265,4895,4895,4895,4895,0
|
|
20230614,163100,1137515265,4895,4895,4895,4895,0
|
|
20230614,163000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,162900,1137515265,4895,4895,4895,4895,0
|
|
20230614,162800,1137515265,4895,4895,4895,4895,0
|
|
20230614,162700,1137515265,4895,4895,4895,4895,0
|
|
20230614,162600,1137515265,4895,4895,4895,4895,0
|
|
20230614,162500,1137515265,4895,4895,4895,4895,0
|
|
20230614,162400,1137515265,4895,4895,4895,4895,0
|
|
20230614,162300,1137515265,4895,4895,4895,4895,0
|
|
20230614,162200,1137515265,4895,4895,4895,4895,0
|
|
20230614,162100,1137515265,4895,4895,4895,4895,0
|
|
20230614,162000,1137515265,4895,4895,4895,4895,0
|
|
20230614,161900,1137515265,4895,4895,4895,4895,0
|
|
20230614,161800,1137515265,4895,4895,4895,4895,0
|
|
20230614,161700,1137515265,4895,4895,4895,4895,0
|
|
20230614,161600,1137515265,4895,4895,4895,4895,0
|
|
20230614,161500,1137515265,4895,4895,4895,4895,0
|
|
20230614,161400,1137515265,4895,4895,4895,4895,0
|
|
20230614,161300,1137515265,4895,4895,4895,4895,0
|
|
20230614,161200,1137515265,4895,4895,4895,4895,0
|
|
20230614,161100,1137515265,4895,4895,4895,4895,0
|
|
20230614,161000,1137515265,4895,4895,4895,4895,0
|
|
20230614,160900,1137515265,4895,4895,4895,4895,0
|
|
20230614,160800,1137515265,4895,4895,4895,4895,0
|
|
20230614,160700,1137515265,4895,4895,4895,4895,0
|
|
20230614,160600,1137515265,4895,4895,4895,4895,0
|
|
20230614,160500,1137515265,4895,4895,4895,4895,0
|
|
20230614,160400,1137515265,4895,4895,4895,4895,0
|
|
20230614,160300,1137515265,4895,4895,4895,4895,0
|
|
20230614,160200,1137515265,4895,4895,4895,4895,0
|
|
20230614,160100,1137515265,4895,4895,4895,4895,0
|
|
20230614,160000,1137515265,4895,4895,4895,4895,2109
|
|
20230614,155900,1137515265,4895,4895,4895,4895,0
|
|
20230614,155800,1137515265,4895,4895,4895,4895,0
|
|
20230614,155700,1137515265,4895,4895,4895,4895,0
|
|
20230614,155600,1137515265,4895,4895,4895,4895,0
|
|
20230614,155500,1137515265,4895,4895,4895,4895,0
|
|
20230614,155400,1137515265,4895,4895,4895,4895,0
|
|
20230614,155300,1137515265,4895,4895,4895,4895,0
|
|
20230614,155200,1137515265,4895,4895,4895,4895,0
|
|
20230614,155100,1137515265,4895,4895,4895,4895,0
|
|
20230614,155000,1137515265,4895,4895,4895,4895,0
|
|
20230614,154900,1137515265,4895,4895,4895,4895,0
|
|
20230614,154800,1137515265,4895,4895,4895,4895,0
|
|
20230614,154700,1137515265,4895,4895,4895,4895,0
|
|
20230614,154600,1137515265,4895,4895,4895,4895,0
|
|
20230614,154500,1137515265,4895,4895,4895,4895,0
|
|
20230614,154400,1137515265,4895,4895,4895,4895,0
|
|
20230614,154300,1137515265,4895,4895,4895,4895,0
|
|
20230614,154200,1137515265,4895,4895,4895,4895,0
|
|
20230614,154100,1137515265,4895,4895,4895,4895,0
|
|
20230614,154000,1137515265,4895,4895,4895,4895,0
|
|
20230614,153900,1137515265,4895,4895,4895,4895,0
|
|
20230614,153800,1137515265,4895,4895,4895,4895,0
|
|
20230614,153700,1137515265,4895,4895,4895,4895,0
|
|
20230614,153600,1137515265,4895,4895,4895,4895,0
|
|
20230614,153500,1137515265,4895,4895,4895,4895,0
|
|
20230614,153400,1137515265,4895,4895,4895,4895,0
|
|
20230614,153300,1137515265,4895,4895,4895,4895,0
|
|
20230614,153200,1137515265,4895,4895,4895,4895,0
|
|
20230614,153100,1137515265,4895,4895,4895,4895,0
|
|
20230614,153000,1137515265,4895,4895,4895,4895,4218
|
|
20230614,152900,1127191710,4900,4900,4900,4900,0
|
|
20230614,152800,1127191710,4900,4900,4900,4900,0
|
|
20230614,152700,1127191710,4900,4900,4900,4900,0
|
|
20230614,152600,1127191710,4900,4900,4900,4900,0
|
|
20230614,152500,1127191710,4900,4900,4900,4900,0
|
|
20230614,152400,1127191710,4900,4900,4900,4900,0
|
|
20230614,152300,1127191710,4900,4900,4900,4900,0
|
|
20230614,152200,1127191710,4900,4900,4900,4900,0
|
|
20230614,152100,1127191710,4900,4900,4900,4900,0
|
|
20230614,152000,1127191710,4900,4900,4900,4900,0
|
|
20230614,151900,1127191710,4900,4900,4900,4900,1
|
|
20230614,151800,1127186810,4900,4900,4900,4900,500
|
|
20230614,151700,1124736810,4910,4910,4910,4910,244
|
|
20230614,151600,1123538770,4890,4890,4890,4890,750
|
|
20230614,151500,1119871270,4910,4910,4910,4910,0
|
|
20230614,151400,1119871270,4910,4910,4910,4910,0
|
|
20230614,151300,1119871270,4910,4915,4915,4890,401
|
|
20230614,151200,1117906355,4885,4885,4885,4885,154
|
|
20230614,151100,1117154065,4885,4885,4885,4885,0
|
|
20230614,151000,1117154065,4885,4890,4890,4885,90
|
|
20230614,150900,1116714280,4900,4900,4900,4900,0
|
|
20230614,150800,1116714280,4900,4905,4905,4900,3264
|
|
20230614,150700,1100720650,4915,4915,4915,4915,0
|
|
20230614,150600,1100720650,4915,4915,4915,4915,0
|
|
20230614,150500,1100720650,4915,4915,4915,4915,10
|
|
20230614,150400,1100671500,4915,4915,4915,4915,0
|
|
20230614,150300,1100671500,4915,4915,4915,4915,3
|
|
20230614,150200,1100656755,4900,4905,4905,4900,1100
|
|
20230614,150100,1095266725,4915,4910,4915,4910,86
|
|
20230614,150000,1094844040,4900,4900,4900,4900,95
|
|
20230614,145900,1094378540,4905,4905,4905,4905,1
|
|
20230614,145800,1094373635,4910,4910,4910,4910,0
|
|
20230614,145700,1094373635,4910,4910,4910,4910,0
|
|
20230614,145600,1094373635,4910,4915,4920,4910,4
|
|
20230614,145500,1094353975,4915,4915,4915,4915,0
|
|
20230614,145400,1094353975,4915,4905,4915,4905,100
|
|
20230614,145300,1093862575,4905,4905,4905,4905,0
|
|
20230614,145200,1093862575,4905,4915,4915,4905,2
|
|
20230614,145100,1093852755,4915,4915,4915,4915,500
|
|
20230614,145000,1091395255,4900,4900,4900,4900,2342
|
|
20230614,144900,1079919455,4900,4905,4905,4900,3783
|
|
20230614,144800,1061382730,4910,4910,4910,4910,0
|
|
20230614,144700,1061382730,4910,4910,4910,4910,3
|
|
20230614,144600,1061368000,4915,4915,4915,4915,0
|
|
20230614,144500,1061368000,4915,4915,4915,4915,3
|
|
20230614,144400,1061353255,4915,4915,4915,4915,0
|
|
20230614,144300,1061353255,4915,4915,4915,4915,1
|
|
20230614,144200,1061348340,4915,4915,4915,4915,0
|
|
20230614,144100,1061348340,4915,4915,4915,4915,11
|
|
20230614,144000,1061294275,4915,4915,4915,4915,0
|
|
20230614,143900,1061294275,4915,4915,4915,4915,0
|
|
20230614,143800,1061294275,4915,4915,4915,4915,0
|
|
20230614,143700,1061294275,4915,4915,4915,4915,1
|
|
20230614,143600,1061289360,4920,4920,4920,4920,0
|
|
20230614,143500,1061289360,4920,4915,4920,4915,610
|
|
20230614,143400,1058288610,4915,4915,4915,4915,0
|
|
20230614,143300,1058288610,4915,4915,4915,4915,1
|
|
20230614,143200,1058283695,4910,4910,4910,4910,1
|
|
20230614,143100,1058278785,4910,4910,4910,4910,0
|
|
20230614,143000,1058278785,4910,4910,4910,4910,0
|
|
20230614,142900,1058278785,4910,4910,4910,4910,0
|
|
20230614,142800,1058278785,4910,4910,4910,4910,0
|
|
20230614,142700,1058278785,4910,4910,4910,4910,0
|
|
20230614,142600,1058278785,4910,4910,4910,4910,0
|
|
20230614,142500,1058278785,4910,4910,4910,4910,0
|
|
20230614,142400,1058278785,4910,4910,4910,4910,0
|
|
20230614,142300,1058278785,4910,4895,4910,4895,346
|
|
20230614,142200,1056583355,4870,4870,4870,4870,0
|
|
20230614,142100,1056583355,4870,4870,4870,4870,2
|
|
20230614,142000,1056573615,4865,4865,4865,4865,1082
|
|
20230614,141900,1051309685,4865,4865,4865,4865,70
|
|
20230614,141800,1050969135,4865,4865,4865,4865,201
|
|
20230614,141700,1049991270,4865,4865,4865,4865,79
|
|
20230614,141600,1049606935,4860,4860,4860,4860,0
|
|
20230614,141500,1049606935,4860,4860,4860,4860,0
|
|
20230614,141400,1049606935,4860,4860,4860,4860,0
|
|
20230614,141300,1049606935,4860,4860,4860,4860,42
|
|
20230614,141200,1049402815,4860,4865,4865,4860,280
|
|
20230614,141100,1048041935,4860,4855,4860,4855,5
|
|
20230614,141000,1048017640,4870,4870,4870,4870,1
|
|
20230614,140900,1048012770,4845,4845,4845,4845,264
|
|
20230614,140800,1046733690,4845,4845,4845,4845,0
|
|
20230614,140700,1046733690,4845,4855,4855,4845,33
|
|
20230614,140600,1046573790,4880,4880,4880,4880,504
|
|
20230614,140500,1044114270,4880,4845,4880,4845,131
|
|
20230614,140400,1043476725,4850,4865,4875,4845,323
|
|
20230614,140300,1041907840,4875,4850,4880,4850,120
|
|
20230614,140200,1041324315,4850,4870,4870,4850,692
|
|
20230614,140100,1037966090,4885,4880,4885,4880,52
|
|
20230614,140000,1037712125,4880,4885,4885,4870,283
|
|
20230614,135900,1036330405,4890,4890,4890,4890,1
|
|
20230614,135800,1036325515,4895,4895,4895,4895,11
|
|
20230614,135700,1036271670,4895,4890,4895,4890,18
|
|
20230614,135600,1036183600,4895,4890,4895,4890,69
|
|
20230614,135500,1035845990,4870,4870,4870,4870,159
|
|
20230614,135400,1035071660,4870,4895,4895,4870,50
|
|
20230614,135300,1034827030,4870,4870,4870,4870,60
|
|
20230614,135200,1034534830,4870,4870,4870,4870,149
|
|
20230614,135100,1033809200,4870,4895,4895,4870,202
|
|
20230614,135000,1032824935,4870,4890,4890,4870,180
|
|
20230614,134900,1031947935,4870,4870,4870,4870,140
|
|
20230614,134800,1031266135,4895,4865,4895,4860,401
|
|
20230614,134700,1029311635,4860,4860,4860,4860,0
|
|
20230614,134600,1029311635,4860,4870,4870,4860,969
|
|
20230614,134500,1024597370,4880,4885,4885,4880,2
|
|
20230614,134400,1024587605,4900,4905,4905,4900,6415
|
|
20230614,134300,993154005,4905,4910,4910,4905,30
|
|
20230614,134200,993006715,4905,4905,4905,4905,0
|
|
20230614,134100,993006715,4905,4905,4905,4905,50
|
|
20230614,134000,992761465,4910,4910,4910,4910,55
|
|
20230614,133900,992491415,4900,4900,4900,4900,8
|
|
20230614,133800,992452215,4900,4900,4900,4900,600
|
|
20230614,133700,989512215,4900,4910,4910,4900,3148
|
|
20230614,133600,974085525,4940,4940,4940,4940,0
|
|
20230614,133500,974085525,4940,4940,4940,4940,0
|
|
20230614,133400,974085525,4940,4940,4940,4940,0
|
|
20230614,133300,974085525,4940,4910,4940,4910,510
|
|
20230614,133200,971581335,4935,4935,4935,4935,0
|
|
20230614,133100,971581335,4935,4935,4940,4935,10001
|
|
20230614,133000,922226395,4935,4895,4935,4895,698
|
|
20230614,132900,918805075,4880,4860,4880,4860,2340
|
|
20230614,132800,907422675,4880,4880,4880,4860,2640
|
|
20230614,132700,894579475,4875,4875,4875,4875,200
|
|
20230614,132600,893604475,4875,4875,4875,4875,284
|
|
20230614,132500,892219975,4870,4870,4870,4870,157
|
|
20230614,132400,891455385,4860,4860,4860,4860,102
|
|
20230614,132300,890959665,4830,4830,4830,4830,412
|
|
20230614,132200,888969705,4860,4830,4860,4830,1813
|
|
20230614,132100,880166320,4830,4820,4830,4820,92
|
|
20230614,132000,879722430,4825,4830,4835,4825,301
|
|
20230614,131900,878267110,4845,4810,4845,4805,1411
|
|
20230614,131800,871451100,4850,4830,4855,4805,5644
|
|
20230614,131700,844289565,4885,4825,4885,4825,105
|
|
20230614,131600,843778095,4830,4845,4845,4825,5328
|
|
20230614,131500,818018535,4850,4860,4860,4850,2970
|
|
20230614,131400,803611910,4890,4890,4890,4890,0
|
|
20230614,131300,803611910,4890,4890,4890,4890,144
|
|
20230614,131200,802907750,4895,4895,4895,4895,0
|
|
20230614,131100,802907750,4895,4895,4895,4895,0
|
|
20230614,131000,802907750,4895,4880,4895,4880,1000
|
|
20230614,130900,798017215,4850,4850,4850,4850,0
|
|
20230614,130800,798017215,4850,4850,4850,4850,0
|
|
20230614,130700,798017215,4850,4850,4850,4850,0
|
|
20230614,130600,798017215,4850,4850,4850,4850,0
|
|
20230614,130500,798017215,4850,4850,4850,4850,0
|
|
20230614,130400,798017215,4850,4850,4850,4850,1
|
|
20230614,130300,798012365,4880,4880,4880,4880,0
|
|
20230614,130200,798012365,4880,4880,4880,4880,45
|
|
20230614,130100,797792765,4880,4860,4880,4860,5
|
|
20230614,130000,797768415,4850,4850,4850,4850,165
|
|
20230614,125900,796968165,4850,4850,4850,4850,0
|
|
20230614,125800,796968165,4850,4885,4885,4850,851
|
|
20230614,125700,792839605,4885,4895,4895,4885,92
|
|
20230614,125600,792389695,4885,4885,4885,4885,500
|
|
20230614,125500,789947195,4880,4865,4880,4865,1643
|
|
20230614,125400,781939000,4865,4865,4865,4865,1
|
|
20230614,125300,781934135,4865,4865,4865,4865,105
|
|
20230614,125200,781423310,4835,4835,4835,4835,100
|
|
20230614,125100,780939810,4835,4840,4840,4835,627
|
|
20230614,125000,777905580,4840,4845,4845,4840,277
|
|
20230614,124900,776564870,4845,4860,4860,4845,5772
|
|
20230614,124800,748570850,4880,4880,4880,4880,0
|
|
20230614,124700,748570850,4880,4880,4880,4880,0
|
|
20230614,124600,748570850,4880,4880,4880,4880,5
|
|
20230614,124500,748546450,4880,4880,4880,4880,0
|
|
20230614,124400,748546450,4880,4880,4880,4880,0
|
|
20230614,124300,748546450,4880,4880,4880,4880,400
|
|
20230614,124200,746594450,4880,4880,4880,4880,1
|
|
20230614,124100,746589570,4855,4855,4855,4855,111
|
|
20230614,124000,746050665,4855,4855,4855,4855,0
|
|
20230614,123900,746050665,4855,4855,4855,4855,0
|
|
20230614,123800,746050665,4855,4855,4855,4855,0
|
|
20230614,123700,746050665,4855,4855,4855,4855,14
|
|
20230614,123600,745982695,4850,4850,4850,4850,194
|
|
20230614,123500,745041795,4850,4850,4850,4850,0
|
|
20230614,123400,745041795,4850,4850,4850,4850,11
|
|
20230614,123300,744988445,4855,4855,4855,4855,70
|
|
20230614,123200,744648595,4855,4855,4855,4855,0
|
|
20230614,123100,744648595,4855,4855,4855,4855,0
|
|
20230614,123000,744648595,4855,4845,4855,4845,174
|
|
20230614,122900,743804555,4840,4860,4880,4840,2274
|
|
20230614,122800,732784245,4860,4880,4895,4860,2655
|
|
20230614,122700,719844840,4890,4890,4890,4890,0
|
|
20230614,122600,719844840,4890,4910,4910,4890,510
|
|
20230614,122500,717348420,4910,4910,4910,4910,0
|
|
20230614,122400,717348420,4910,4910,4910,4910,600
|
|
20230614,122300,714402420,4910,4905,4910,4905,30
|
|
20230614,122200,714255215,4905,4890,4905,4890,1241
|
|
20230614,122100,708183120,4890,4890,4890,4890,2
|
|
20230614,122000,708173340,4900,4900,4900,4900,0
|
|
20230614,121900,708173340,4900,4900,4900,4900,0
|
|
20230614,121800,708173340,4900,4865,4900,4865,3079
|
|
20230614,121700,693193880,4875,4875,4875,4875,8
|
|
20230614,121600,693154880,4865,4865,4865,4865,0
|
|
20230614,121500,693154880,4865,4860,4870,4860,623
|
|
20230614,121400,690124420,4860,4875,4875,4860,273
|
|
20230614,121300,688797490,4875,4845,4875,4845,746
|
|
20230614,121200,685169440,4845,4845,4865,4845,802
|
|
20230614,121100,681274285,4845,4870,4870,4845,5922
|
|
20230614,121000,652533840,4880,4880,4880,4880,200
|
|
20230614,120900,651557840,4880,4885,4885,4880,68
|
|
20230614,120800,651225955,4900,4900,4900,4900,100
|
|
20230614,120700,650735955,4900,4900,4900,4900,0
|
|
20230614,120600,650735955,4900,4880,4900,4880,572
|
|
20230614,120500,647936595,4875,4880,4900,4875,452
|
|
20230614,120400,645729565,4875,4865,4905,4865,1178
|
|
20230614,120300,639994150,4870,4900,4900,4870,617
|
|
20230614,120200,636989240,4875,4900,4900,4875,6000
|
|
20230614,120100,607696685,4905,4905,4905,4905,0
|
|
20230614,120000,607696685,4905,4905,4905,4905,11
|
|
20230614,115900,607642730,4905,4905,4905,4905,300
|
|
20230614,115800,606171230,4905,4905,4905,4905,0
|
|
20230614,115700,606171230,4905,4905,4905,4905,0
|
|
20230614,115600,606171230,4905,4905,4905,4905,5
|
|
20230614,115500,606146705,4910,4900,4910,4890,509
|
|
20230614,115400,603657170,4900,4905,4905,4900,129
|
|
20230614,115300,603024960,4905,4905,4905,4905,0
|
|
20230614,115200,603024960,4905,4905,4905,4905,0
|
|
20230614,115100,603024960,4905,4905,4905,4905,0
|
|
20230614,115000,603024960,4905,4900,4905,4900,22
|
|
20230614,114900,602917120,4900,4900,4900,4900,4
|
|
20230614,114800,602897520,4900,4900,4900,4900,13
|
|
20230614,114700,602833820,4900,4900,4900,4900,100
|
|
20230614,114600,602343820,4905,4900,4905,4900,234
|
|
20230614,114500,601196400,4905,4905,4905,4905,0
|
|
20230614,114400,601196400,4905,4900,4905,4900,174
|
|
20230614,114300,600343080,4900,4895,4900,4895,770
|
|
20230614,114200,596570085,4900,4900,4900,4900,54
|
|
20230614,114100,596305485,4900,4900,4900,4895,426
|
|
20230614,114000,594218620,4905,4905,4905,4905,1
|
|
20230614,113900,594213715,4900,4900,4900,4900,26
|
|
20230614,113800,594086315,4900,4900,4900,4900,0
|
|
20230614,113700,594086315,4900,4900,4900,4900,154
|
|
20230614,113600,593331715,4905,4910,4930,4900,725
|
|
20230614,113500,589773770,4930,4910,4930,4910,387
|
|
20230614,113400,587869705,4905,4900,4905,4895,1218
|
|
20230614,113300,581904820,4895,4895,4895,4895,0
|
|
20230614,113200,581904820,4895,4895,4895,4895,51
|
|
20230614,113100,581655175,4900,4900,4900,4895,523
|
|
20230614,113000,579093920,4900,4905,4905,4900,203
|
|
20230614,112900,578098220,4915,4910,4915,4900,113
|
|
20230614,112800,577543835,4910,4895,4910,4895,386
|
|
20230614,112700,575652670,4895,4880,4900,4880,1055
|
|
20230614,112600,570488430,4880,4885,4885,4880,343
|
|
20230614,112500,568813610,4900,4900,4900,4885,47
|
|
20230614,112400,568583370,4875,4885,4900,4875,24
|
|
20230614,112300,568466200,4875,4885,4885,4875,56
|
|
20230614,112200,568192700,4870,4875,4875,4865,15
|
|
20230614,112100,568119650,4900,4885,4900,4870,408
|
|
20230614,112000,566131410,4885,4880,4900,4880,217
|
|
20230614,111900,565072335,4875,4880,4880,4870,32
|
|
20230614,111800,564916390,4880,4860,4880,4860,56
|
|
20230614,111700,564643190,4855,4865,4885,4845,795
|
|
20230614,111600,560774585,4845,4880,4880,4840,4059
|
|
20230614,111500,541038725,4880,4880,4880,4880,0
|
|
20230614,111400,541038725,4880,4865,4880,4860,1213
|
|
20230614,111300,535137985,4865,4890,4890,4865,8990
|
|
20230614,111200,491345380,4890,4890,4890,4885,1251
|
|
20230614,111100,485229080,4895,4910,4920,4895,1708
|
|
20230614,111000,476850640,4910,4930,4930,4910,4594
|
|
20230614,110900,454256825,4935,4940,4940,4935,327
|
|
20230614,110800,452643030,4940,4965,4965,4935,4220
|
|
20230614,110700,431788385,4945,4945,4945,4945,0
|
|
20230614,110600,431788385,4945,4945,4945,4945,10
|
|
20230614,110500,431738935,4940,4950,4950,4940,1655
|
|
20230614,110400,423554090,4975,4975,4975,4975,1
|
|
20230614,110300,423549115,4945,4950,4950,4945,619
|
|
20230614,110200,420486910,4970,4970,4970,4970,30
|
|
20230614,110100,420337810,4970,4970,4970,4970,10
|
|
20230614,110000,420288110,4990,4990,4990,4990,0
|
|
20230614,105900,420288110,4990,4960,4990,4945,2741
|
|
20230614,105800,406702615,4955,4960,4960,4955,153
|
|
20230614,105700,405943785,4955,4985,4985,4955,2755
|
|
20230614,105600,392275970,4955,4975,4990,4955,6001
|
|
20230614,105500,362488030,5000,5000,5000,5000,0
|
|
20230614,105400,362488030,5000,5000,5000,5000,0
|
|
20230614,105300,362488030,5000,5000,5000,5000,0
|
|
20230614,105200,362488030,5000,5000,5000,5000,28
|
|
20230614,105100,362348030,5000,5000,5000,5000,0
|
|
20230614,105000,362348030,5000,5000,5000,5000,255
|
|
20230614,104900,361073030,5000,5000,5000,5000,33
|
|
20230614,104800,360908030,5020,5020,5020,5020,0
|
|
20230614,104700,360908030,5020,5020,5020,5020,0
|
|
20230614,104600,360908030,5020,5020,5020,5020,0
|
|
20230614,104500,360908030,5020,5000,5020,4960,10687
|
|
20230614,104400,307714035,5020,5020,5020,5020,0
|
|
20230614,104300,307714035,5020,5020,5020,5020,0
|
|
20230614,104200,307714035,5020,5020,5020,5020,0
|
|
20230614,104100,307714035,5020,5020,5020,5020,0
|
|
20230614,104000,307714035,5020,5020,5020,5020,0
|
|
20230614,103900,307714035,5020,5020,5020,5020,0
|
|
20230614,103800,307714035,5020,5000,5020,5000,27
|
|
20230614,103700,307578975,5020,5020,5020,5020,0
|
|
20230614,103600,307578975,5020,5020,5020,5020,0
|
|
20230614,103500,307578975,5020,5020,5020,5020,3
|
|
20230614,103400,307563915,4980,5010,5010,4980,5000
|
|
20230614,103300,282632765,5020,5020,5020,5020,0
|
|
20230614,103200,282632765,5020,5020,5020,5020,319
|
|
20230614,103100,281031385,5020,5020,5020,5020,38
|
|
20230614,103000,280840625,5020,5020,5020,5020,903
|
|
20230614,102900,276307565,5050,5050,5050,5050,0
|
|
20230614,102800,276307565,5050,5050,5050,5050,0
|
|
20230614,102700,276307565,5050,5030,5050,5030,377
|
|
20230614,102600,274410315,5010,5010,5010,5010,0
|
|
20230614,102500,274410315,5010,5010,5010,5010,0
|
|
20230614,102400,274410315,5010,5010,5010,5010,24
|
|
20230614,102300,274290075,5020,5020,5020,5020,0
|
|
20230614,102200,274290075,5020,5020,5020,5020,0
|
|
20230614,102100,274290075,5020,5020,5020,5020,322
|
|
20230614,102000,272673635,5020,5020,5020,5020,0
|
|
20230614,101900,272673635,5020,5020,5020,5020,0
|
|
20230614,101800,272673635,5020,5020,5020,5020,0
|
|
20230614,101700,272673635,5020,5020,5020,5020,0
|
|
20230614,101600,272673635,5020,5020,5020,5020,0
|
|
20230614,101500,272673635,5020,5020,5020,5020,0
|
|
20230614,101400,272673635,5020,5020,5020,5020,1
|
|
20230614,101300,272668615,5000,5000,5000,5000,0
|
|
20230614,101200,272668615,5000,5000,5000,5000,47
|
|
20230614,101100,272433615,5020,5020,5020,5020,0
|
|
20230614,101000,272433615,5020,5020,5020,5020,0
|
|
20230614,100900,272433615,5020,5020,5020,5020,0
|
|
20230614,100800,272433615,5020,5010,5020,5010,1700
|
|
20230614,100700,263900295,5000,5000,5000,5000,0
|
|
20230614,100600,263900295,5000,5000,5000,5000,232
|
|
20230614,100500,262740295,5020,5020,5020,5020,260
|
|
20230614,100400,261435095,5020,5020,5020,5020,40
|
|
20230614,100300,261234295,5020,5000,5020,5000,154
|
|
20230614,100200,260462215,5000,5000,5000,5000,0
|
|
20230614,100100,260462215,5000,5000,5000,5000,20
|
|
20230614,100000,260362215,5000,4995,5000,4980,181
|
|
20230614,095900,259459350,4995,4995,4995,4980,933
|
|
20230614,095800,254804015,4995,4980,4995,4980,601
|
|
20230614,095700,251811020,4975,4975,4975,4975,2000
|
|
20230614,095600,241861020,4975,4995,4995,4970,5329
|
|
20230614,095500,215333970,4995,5000,5020,4990,407
|
|
20230614,095400,213300810,4995,4990,4995,4990,970
|
|
20230614,095300,208460470,4970,5030,5040,4970,19164
|
|
20230614,095200,112885490,5030,5080,5080,5030,8000
|
|
20230614,095100,72585400,5100,5100,5100,5100,0
|
|
20230614,095000,72585400,5100,5100,5100,5100,0
|
|
20230614,094900,72585400,5100,5090,5100,5090,23
|
|
20230614,094800,72468320,5080,5070,5080,5070,28
|
|
20230614,094700,72326130,5100,5090,5100,5090,25
|
|
20230614,094600,72198850,5070,5070,5070,5070,600
|
|
20230614,094500,69156850,5130,5130,5130,5130,0
|
|
20230614,094400,69156850,5130,5130,5130,5130,0
|
|
20230614,094300,69156850,5130,5070,5130,5060,1022
|
|
20230614,094200,63981350,5110,5110,5110,5110,0
|
|
20230614,094100,63981350,5110,5110,5110,5110,4
|
|
20230614,094000,63960910,5050,5090,5110,5050,1055
|
|
20230614,093900,58625470,5060,5080,5080,5060,1502
|
|
20230614,093800,51005900,5110,5100,5110,5070,1045
|
|
20230614,093700,45701390,5130,5100,5130,5100,260
|
|
20230614,093600,44375060,5130,5140,5140,5100,766
|
|
20230614,093500,40464550,5140,5140,5140,5140,1
|
|
20230614,093400,40459410,5140,5140,5140,5140,0
|
|
20230614,093300,40459410,5140,5140,5140,5140,0
|
|
20230614,093200,40459410,5140,5140,5140,5140,0
|
|
20230614,093100,40459410,5140,5140,5140,5140,0
|
|
20230614,093000,40459410,5140,5140,5140,5140,2
|
|
20230614,092900,40449130,5140,5140,5140,5140,0
|
|
20230614,092800,40449130,5140,5130,5140,5130,1000
|
|
20230614,092700,35309490,5140,5140,5140,5140,0
|
|
20230614,092600,35309490,5140,5140,5140,5140,0
|
|
20230614,092500,35309490,5140,5140,5140,5140,0
|
|
20230614,092400,35309490,5140,5140,5140,5140,0
|
|
20230614,092300,35309490,5140,5140,5140,5140,0
|
|
20230614,092200,35309490,5140,5170,5170,5110,403
|
|
20230614,092100,33250040,5110,5170,5170,5110,9
|
|
20230614,092000,33203780,5170,5170,5170,5170,0
|
|
20230614,091900,33203780,5170,5170,5170,5170,0
|
|
20230614,091800,33203780,5170,5160,5170,5160,11
|
|
20230614,091700,33146920,5170,5170,5170,5170,0
|
|
20230614,091600,33146920,5170,5160,5170,5160,22
|
|
20230614,091500,33033190,5170,5160,5170,5160,16
|
|
20230614,091400,32950620,5170,5160,5170,5160,20
|
|
20230614,091300,32847400,5110,5110,5110,5110,400
|
|
20230614,091200,30803400,5130,5150,5200,5130,47
|
|
20230614,091100,30561330,5140,5150,5150,5110,60
|
|
20230614,091000,30253110,5160,5100,5160,5100,561
|
|
20230614,090900,27390930,5140,5130,5140,5130,77
|
|
20230614,090800,26995850,5130,5110,5130,5110,79
|
|
20230614,090700,26592070,5080,5120,5120,5080,2000
|
|
20230614,090600,16407900,5140,5140,5140,5140,11
|
|
20230614,090500,16351360,5110,5140,5140,5110,21
|
|
20230614,090400,16243720,5100,5150,5150,5100,2000
|
|
20230614,090300,5991530,5170,5160,5170,5160,5
|
|
20230614,090200,5965720,5160,5150,5160,5150,33
|
|
20230614,090100,5795700,5150,5150,5150,5150,5
|
|
20230614,090000,5769950,5110,5150,5150,5110,1127
|