747 lines
35 KiB
CSV
747 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212400,275334250,3605,3605,3605,3605,1339
|
|
20230614,212300,275334250,3605,3605,3605,3605,0
|
|
20230614,212200,275334250,3605,3605,3605,3605,0
|
|
20230614,212100,275334250,3605,3605,3605,3605,0
|
|
20230614,212000,275334250,3605,3605,3605,3605,0
|
|
20230614,211900,275334250,3605,3605,3605,3605,0
|
|
20230614,211800,275334250,3605,3605,3605,3605,0
|
|
20230614,211700,275334250,3605,3605,3605,3605,0
|
|
20230614,211600,275334250,3605,3605,3605,3605,0
|
|
20230614,211500,275334250,3605,3605,3605,3605,0
|
|
20230614,211400,275334250,3605,3605,3605,3605,0
|
|
20230614,211300,275334250,3605,3605,3605,3605,0
|
|
20230614,211200,275334250,3605,3605,3605,3605,0
|
|
20230614,211100,275334250,3605,3605,3605,3605,0
|
|
20230614,211000,275334250,3605,3605,3605,3605,0
|
|
20230614,210900,275334250,3605,3605,3605,3605,0
|
|
20230614,210800,275334250,3605,3605,3605,3605,0
|
|
20230614,210700,275334250,3605,3605,3605,3605,0
|
|
20230614,210600,275334250,3605,3605,3605,3605,0
|
|
20230614,210500,275334250,3605,3605,3605,3605,0
|
|
20230614,210400,275334250,3605,3605,3605,3605,0
|
|
20230614,210300,275334250,3605,3605,3605,3605,0
|
|
20230614,210200,275334250,3605,3605,3605,3605,0
|
|
20230614,210100,275334250,3605,3605,3605,3605,0
|
|
20230614,210000,275334250,3605,3605,3605,3605,0
|
|
20230614,205900,275334250,3605,3605,3605,3605,0
|
|
20230614,205800,275334250,3605,3605,3605,3605,0
|
|
20230614,205700,275334250,3605,3605,3605,3605,0
|
|
20230614,205600,275334250,3605,3605,3605,3605,0
|
|
20230614,205500,275334250,3605,3605,3605,3605,0
|
|
20230614,205400,275334250,3605,3605,3605,3605,1339
|
|
20230614,205300,275334250,3605,3605,3605,3605,0
|
|
20230614,205200,275334250,3605,3605,3605,3605,0
|
|
20230614,205100,275334250,3605,3605,3605,3605,0
|
|
20230614,205000,275334250,3605,3605,3605,3605,0
|
|
20230614,204900,275334250,3605,3605,3605,3605,0
|
|
20230614,204800,275334250,3605,3605,3605,3605,0
|
|
20230614,204700,275334250,3605,3605,3605,3605,0
|
|
20230614,204600,275334250,3605,3605,3605,3605,0
|
|
20230614,204500,275334250,3605,3605,3605,3605,0
|
|
20230614,204400,275334250,3605,3605,3605,3605,0
|
|
20230614,204300,275334250,3605,3605,3605,3605,0
|
|
20230614,204200,275334250,3605,3605,3605,3605,0
|
|
20230614,204100,275334250,3605,3605,3605,3605,0
|
|
20230614,204000,275334250,3605,3605,3605,3605,0
|
|
20230614,203900,275334250,3605,3605,3605,3605,0
|
|
20230614,203800,275334250,3605,3605,3605,3605,0
|
|
20230614,203700,275334250,3605,3605,3605,3605,0
|
|
20230614,203600,275334250,3605,3605,3605,3605,0
|
|
20230614,203500,275334250,3605,3605,3605,3605,0
|
|
20230614,203400,275334250,3605,3605,3605,3605,0
|
|
20230614,203300,275334250,3605,3605,3605,3605,0
|
|
20230614,203200,275334250,3605,3605,3605,3605,0
|
|
20230614,203100,275334250,3605,3605,3605,3605,0
|
|
20230614,203000,275334250,3605,3605,3605,3605,0
|
|
20230614,202900,275334250,3605,3605,3605,3605,0
|
|
20230614,202800,275334250,3605,3605,3605,3605,0
|
|
20230614,202700,275334250,3605,3605,3605,3605,0
|
|
20230614,202600,275334250,3605,3605,3605,3605,0
|
|
20230614,202500,275334250,3605,3605,3605,3605,0
|
|
20230614,202400,275334250,3605,3605,3605,3605,1339
|
|
20230614,202300,275334250,3605,3605,3605,3605,0
|
|
20230614,202200,275334250,3605,3605,3605,3605,0
|
|
20230614,202100,275334250,3605,3605,3605,3605,0
|
|
20230614,202000,275334250,3605,3605,3605,3605,0
|
|
20230614,201900,275334250,3605,3605,3605,3605,0
|
|
20230614,201800,275334250,3605,3605,3605,3605,0
|
|
20230614,201700,275334250,3605,3605,3605,3605,0
|
|
20230614,201600,275334250,3605,3605,3605,3605,0
|
|
20230614,201500,275334250,3605,3605,3605,3605,0
|
|
20230614,201400,275334250,3605,3605,3605,3605,0
|
|
20230614,201300,275334250,3605,3605,3605,3605,0
|
|
20230614,201200,275334250,3605,3605,3605,3605,0
|
|
20230614,201100,275334250,3605,3605,3605,3605,0
|
|
20230614,201000,275334250,3605,3605,3605,3605,0
|
|
20230614,200900,275334250,3605,3605,3605,3605,0
|
|
20230614,200800,275334250,3605,3605,3605,3605,0
|
|
20230614,200700,275334250,3605,3605,3605,3605,0
|
|
20230614,200600,275334250,3605,3605,3605,3605,0
|
|
20230614,200500,275334250,3605,3605,3605,3605,0
|
|
20230614,200400,275334250,3605,3605,3605,3605,0
|
|
20230614,200300,275334250,3605,3605,3605,3605,0
|
|
20230614,200200,275334250,3605,3605,3605,3605,0
|
|
20230614,200100,275334250,3605,3605,3605,3605,0
|
|
20230614,200000,275334250,3605,3605,3605,3605,0
|
|
20230614,195900,275334250,3605,3605,3605,3605,0
|
|
20230614,195800,275334250,3605,3605,3605,3605,0
|
|
20230614,195700,275334250,3605,3605,3605,3605,0
|
|
20230614,195600,275334250,3605,3605,3605,3605,0
|
|
20230614,195500,275334250,3605,3605,3605,3605,0
|
|
20230614,195400,275334250,3605,3605,3605,3605,1339
|
|
20230614,195300,275334250,3605,3605,3605,3605,0
|
|
20230614,195200,275334250,3605,3605,3605,3605,0
|
|
20230614,195100,275334250,3605,3605,3605,3605,0
|
|
20230614,195000,275334250,3605,3605,3605,3605,0
|
|
20230614,194900,275334250,3605,3605,3605,3605,0
|
|
20230614,194800,275334250,3605,3605,3605,3605,0
|
|
20230614,194700,275334250,3605,3605,3605,3605,0
|
|
20230614,194600,275334250,3605,3605,3605,3605,0
|
|
20230614,194500,275334250,3605,3605,3605,3605,0
|
|
20230614,194400,275334250,3605,3605,3605,3605,0
|
|
20230614,194300,275334250,3605,3605,3605,3605,0
|
|
20230614,194200,275334250,3605,3605,3605,3605,0
|
|
20230614,194100,275334250,3605,3605,3605,3605,0
|
|
20230614,194000,275334250,3605,3605,3605,3605,0
|
|
20230614,193900,275334250,3605,3605,3605,3605,0
|
|
20230614,193800,275334250,3605,3605,3605,3605,0
|
|
20230614,193700,275334250,3605,3605,3605,3605,0
|
|
20230614,193600,275334250,3605,3605,3605,3605,0
|
|
20230614,193500,275334250,3605,3605,3605,3605,0
|
|
20230614,193400,275334250,3605,3605,3605,3605,0
|
|
20230614,193300,275334250,3605,3605,3605,3605,0
|
|
20230614,193200,275334250,3605,3605,3605,3605,0
|
|
20230614,193100,275334250,3605,3605,3605,3605,0
|
|
20230614,193000,275334250,3605,3605,3605,3605,0
|
|
20230614,192900,275334250,3605,3605,3605,3605,0
|
|
20230614,192800,275334250,3605,3605,3605,3605,0
|
|
20230614,192700,275334250,3605,3605,3605,3605,0
|
|
20230614,192600,275334250,3605,3605,3605,3605,0
|
|
20230614,192500,275334250,3605,3605,3605,3605,0
|
|
20230614,192400,275334250,3605,3605,3605,3605,1339
|
|
20230614,192300,275334250,3605,3605,3605,3605,0
|
|
20230614,192200,275334250,3605,3605,3605,3605,0
|
|
20230614,192100,275334250,3605,3605,3605,3605,0
|
|
20230614,192000,275334250,3605,3605,3605,3605,0
|
|
20230614,191900,275334250,3605,3605,3605,3605,0
|
|
20230614,191800,275334250,3605,3605,3605,3605,0
|
|
20230614,191700,275334250,3605,3605,3605,3605,0
|
|
20230614,191600,275334250,3605,3605,3605,3605,0
|
|
20230614,191500,275334250,3605,3605,3605,3605,0
|
|
20230614,191400,275334250,3605,3605,3605,3605,0
|
|
20230614,191300,275334250,3605,3605,3605,3605,0
|
|
20230614,191200,275334250,3605,3605,3605,3605,0
|
|
20230614,191100,275334250,3605,3605,3605,3605,0
|
|
20230614,191000,275334250,3605,3605,3605,3605,0
|
|
20230614,190900,275334250,3605,3605,3605,3605,0
|
|
20230614,190800,275334250,3605,3605,3605,3605,0
|
|
20230614,190700,275334250,3605,3605,3605,3605,0
|
|
20230614,190600,275334250,3605,3605,3605,3605,0
|
|
20230614,190500,275334250,3605,3605,3605,3605,0
|
|
20230614,190400,275334250,3605,3605,3605,3605,0
|
|
20230614,190300,275334250,3605,3605,3605,3605,0
|
|
20230614,190200,275334250,3605,3605,3605,3605,0
|
|
20230614,190100,275334250,3605,3605,3605,3605,0
|
|
20230614,190000,275334250,3605,3605,3605,3605,0
|
|
20230614,185900,275334250,3605,3605,3605,3605,0
|
|
20230614,185800,275334250,3605,3605,3605,3605,0
|
|
20230614,185700,275334250,3605,3605,3605,3605,0
|
|
20230614,185600,275334250,3605,3605,3605,3605,0
|
|
20230614,185500,275334250,3605,3605,3605,3605,0
|
|
20230614,185400,275334250,3605,3605,3605,3605,1339
|
|
20230614,185300,275334250,3605,3605,3605,3605,0
|
|
20230614,185200,275334250,3605,3605,3605,3605,0
|
|
20230614,185100,275334250,3605,3605,3605,3605,0
|
|
20230614,185000,275334250,3605,3605,3605,3605,0
|
|
20230614,184900,275334250,3605,3605,3605,3605,0
|
|
20230614,184800,275334250,3605,3605,3605,3605,0
|
|
20230614,184700,275334250,3605,3605,3605,3605,0
|
|
20230614,184600,275334250,3605,3605,3605,3605,0
|
|
20230614,184500,275334250,3605,3605,3605,3605,0
|
|
20230614,184400,275334250,3605,3605,3605,3605,0
|
|
20230614,184300,275334250,3605,3605,3605,3605,0
|
|
20230614,184200,275334250,3605,3605,3605,3605,0
|
|
20230614,184100,275334250,3605,3605,3605,3605,0
|
|
20230614,184000,275334250,3605,3605,3605,3605,0
|
|
20230614,183900,275334250,3605,3605,3605,3605,0
|
|
20230614,183800,275334250,3605,3605,3605,3605,0
|
|
20230614,183700,275334250,3605,3605,3605,3605,0
|
|
20230614,183600,275334250,3605,3605,3605,3605,0
|
|
20230614,183500,275334250,3605,3605,3605,3605,0
|
|
20230614,183400,275334250,3605,3605,3605,3605,0
|
|
20230614,183300,275334250,3605,3605,3605,3605,0
|
|
20230614,183200,275334250,3605,3605,3605,3605,0
|
|
20230614,183100,275334250,3605,3605,3605,3605,0
|
|
20230614,183000,275334250,3605,3605,3605,3605,0
|
|
20230614,182900,275334250,3605,3605,3605,3605,0
|
|
20230614,182800,275334250,3605,3605,3605,3605,0
|
|
20230614,182700,275334250,3605,3605,3605,3605,0
|
|
20230614,182600,275334250,3605,3605,3605,3605,0
|
|
20230614,182500,275334250,3605,3605,3605,3605,0
|
|
20230614,182400,275334250,3605,3605,3605,3605,1339
|
|
20230614,182300,275334250,3605,3605,3605,3605,0
|
|
20230614,182200,275334250,3605,3605,3605,3605,0
|
|
20230614,182100,275334250,3605,3605,3605,3605,0
|
|
20230614,182000,275334250,3605,3605,3605,3605,0
|
|
20230614,181900,275334250,3605,3605,3605,3605,0
|
|
20230614,181800,275334250,3605,3605,3605,3605,0
|
|
20230614,181700,275334250,3605,3605,3605,3605,0
|
|
20230614,181600,275334250,3605,3605,3605,3605,0
|
|
20230614,181500,275334250,3605,3605,3605,3605,0
|
|
20230614,181400,275334250,3605,3605,3605,3605,0
|
|
20230614,181300,275334250,3605,3605,3605,3605,0
|
|
20230614,181200,275334250,3605,3605,3605,3605,0
|
|
20230614,181100,275334250,3605,3605,3605,3605,0
|
|
20230614,181000,275334250,3605,3605,3605,3605,0
|
|
20230614,180900,275334250,3605,3605,3605,3605,0
|
|
20230614,180800,275334250,3605,3605,3605,3605,0
|
|
20230614,180700,275334250,3605,3605,3605,3605,0
|
|
20230614,180600,275334250,3605,3605,3605,3605,0
|
|
20230614,180500,275334250,3605,3605,3605,3605,0
|
|
20230614,180400,275334250,3605,3605,3605,3605,0
|
|
20230614,180300,275334250,3605,3605,3605,3605,0
|
|
20230614,180200,275334250,3605,3605,3605,3605,0
|
|
20230614,180100,275334250,3605,3605,3605,3605,0
|
|
20230614,180000,275334250,3605,3605,3605,3605,0
|
|
20230614,175900,275334250,3605,3605,3605,3605,0
|
|
20230614,175800,275334250,3605,3605,3605,3605,0
|
|
20230614,175700,275334250,3605,3605,3605,3605,0
|
|
20230614,175600,275334250,3605,3605,3605,3605,0
|
|
20230614,175500,275334250,3605,3605,3605,3605,0
|
|
20230614,175400,275334250,3605,3605,3605,3605,1339
|
|
20230614,175300,275334250,3605,3605,3605,3605,0
|
|
20230614,175200,275334250,3605,3605,3605,3605,0
|
|
20230614,175100,275334250,3605,3605,3605,3605,0
|
|
20230614,175000,275334250,3605,3605,3605,3605,0
|
|
20230614,174900,275334250,3605,3605,3605,3605,0
|
|
20230614,174800,275334250,3605,3605,3605,3605,0
|
|
20230614,174700,275334250,3605,3605,3605,3605,0
|
|
20230614,174600,275334250,3605,3605,3605,3605,0
|
|
20230614,174500,275334250,3605,3605,3605,3605,0
|
|
20230614,174400,275334250,3605,3605,3605,3605,0
|
|
20230614,174300,275334250,3605,3605,3605,3605,0
|
|
20230614,174200,275334250,3605,3605,3605,3605,0
|
|
20230614,174100,275334250,3605,3605,3605,3605,0
|
|
20230614,174000,275334250,3605,3605,3605,3605,0
|
|
20230614,173900,275334250,3605,3605,3605,3605,0
|
|
20230614,173800,275334250,3605,3605,3605,3605,0
|
|
20230614,173700,275334250,3605,3605,3605,3605,0
|
|
20230614,173600,275334250,3605,3605,3605,3605,0
|
|
20230614,173500,275334250,3605,3605,3605,3605,0
|
|
20230614,173400,275334250,3605,3605,3605,3605,0
|
|
20230614,173300,275334250,3605,3605,3605,3605,0
|
|
20230614,173200,275334250,3605,3605,3605,3605,0
|
|
20230614,173100,275334250,3605,3605,3605,3605,0
|
|
20230614,173000,275334250,3605,3605,3605,3605,0
|
|
20230614,172900,275334250,3605,3605,3605,3605,0
|
|
20230614,172800,275334250,3605,3605,3605,3605,0
|
|
20230614,172700,275334250,3605,3605,3605,3605,0
|
|
20230614,172600,275334250,3605,3605,3605,3605,0
|
|
20230614,172500,275334250,3605,3605,3605,3605,0
|
|
20230614,172400,275334250,3605,3605,3605,3605,1339
|
|
20230614,172300,275334250,3605,3605,3605,3605,0
|
|
20230614,172200,275334250,3605,3605,3605,3605,0
|
|
20230614,172100,275334250,3605,3605,3605,3605,0
|
|
20230614,172000,275334250,3605,3605,3605,3605,0
|
|
20230614,171900,275334250,3605,3605,3605,3605,0
|
|
20230614,171800,275334250,3605,3605,3605,3605,0
|
|
20230614,171700,275334250,3605,3605,3605,3605,0
|
|
20230614,171600,275334250,3605,3605,3605,3605,0
|
|
20230614,171500,275334250,3605,3605,3605,3605,0
|
|
20230614,171400,275334250,3605,3605,3605,3605,0
|
|
20230614,171300,275334250,3605,3605,3605,3605,0
|
|
20230614,171200,275334250,3605,3605,3605,3605,0
|
|
20230614,171100,275334250,3605,3605,3605,3605,0
|
|
20230614,171000,275334250,3605,3605,3605,3605,0
|
|
20230614,170900,275334250,3605,3605,3605,3605,0
|
|
20230614,170800,275334250,3605,3605,3605,3605,0
|
|
20230614,170700,275334250,3605,3605,3605,3605,0
|
|
20230614,170600,275334250,3605,3605,3605,3605,0
|
|
20230614,170500,275334250,3605,3605,3605,3605,0
|
|
20230614,170400,275334250,3605,3605,3605,3605,0
|
|
20230614,170300,275334250,3605,3605,3605,3605,0
|
|
20230614,170200,275334250,3605,3605,3605,3605,0
|
|
20230614,170100,275334250,3605,3605,3605,3605,0
|
|
20230614,170000,275334250,3605,3605,3605,3605,0
|
|
20230614,165900,275334250,3605,3605,3605,3605,0
|
|
20230614,165800,275334250,3605,3605,3605,3605,0
|
|
20230614,165700,275334250,3605,3605,3605,3605,0
|
|
20230614,165600,275334250,3605,3605,3605,3605,0
|
|
20230614,165500,275334250,3605,3605,3605,3605,0
|
|
20230614,165400,275334250,3605,3605,3605,3605,1339
|
|
20230614,165300,275334250,3605,3605,3605,3605,0
|
|
20230614,165200,275334250,3605,3605,3605,3605,0
|
|
20230614,165100,275334250,3605,3605,3605,3605,0
|
|
20230614,165000,275334250,3605,3605,3605,3605,0
|
|
20230614,164900,275334250,3605,3605,3605,3605,0
|
|
20230614,164800,275334250,3605,3605,3605,3605,0
|
|
20230614,164700,275334250,3605,3605,3605,3605,0
|
|
20230614,164600,275334250,3605,3605,3605,3605,0
|
|
20230614,164500,275334250,3605,3605,3605,3605,0
|
|
20230614,164400,275334250,3605,3605,3605,3605,0
|
|
20230614,164300,275334250,3605,3605,3605,3605,0
|
|
20230614,164200,275334250,3605,3605,3605,3605,0
|
|
20230614,164100,275334250,3605,3605,3605,3605,0
|
|
20230614,164000,275334250,3605,3605,3605,3605,0
|
|
20230614,163900,275334250,3605,3605,3605,3605,0
|
|
20230614,163800,275334250,3605,3605,3605,3605,0
|
|
20230614,163700,275334250,3605,3605,3605,3605,0
|
|
20230614,163600,275334250,3605,3605,3605,3605,0
|
|
20230614,163500,275334250,3605,3605,3605,3605,0
|
|
20230614,163400,275334250,3605,3605,3605,3605,0
|
|
20230614,163300,275334250,3605,3605,3605,3605,0
|
|
20230614,163200,275334250,3605,3605,3605,3605,0
|
|
20230614,163100,275334250,3605,3605,3605,3605,0
|
|
20230614,163000,275334250,3605,3605,3605,3605,0
|
|
20230614,162900,275334250,3605,3605,3605,3605,0
|
|
20230614,162800,275334250,3605,3605,3605,3605,0
|
|
20230614,162700,275334250,3605,3605,3605,3605,0
|
|
20230614,162600,275334250,3605,3605,3605,3605,0
|
|
20230614,162500,275334250,3605,3605,3605,3605,0
|
|
20230614,162400,275334250,3605,3605,3605,3605,1339
|
|
20230614,162300,275334250,3605,3605,3605,3605,0
|
|
20230614,162200,275334250,3605,3605,3605,3605,0
|
|
20230614,162100,275334250,3605,3605,3605,3605,0
|
|
20230614,162000,275334250,3605,3605,3605,3605,0
|
|
20230614,161900,275334250,3605,3605,3605,3605,0
|
|
20230614,161800,275334250,3605,3605,3605,3605,0
|
|
20230614,161700,275334250,3605,3605,3605,3605,0
|
|
20230614,161600,275334250,3605,3605,3605,3605,0
|
|
20230614,161500,275334250,3605,3605,3605,3605,0
|
|
20230614,161400,275334250,3605,3605,3605,3605,0
|
|
20230614,161300,275334250,3605,3605,3605,3605,0
|
|
20230614,161200,275334250,3605,3605,3605,3605,0
|
|
20230614,161100,275334250,3605,3605,3605,3605,0
|
|
20230614,161000,275334250,3605,3605,3605,3605,0
|
|
20230614,160900,275334250,3605,3605,3605,3605,0
|
|
20230614,160800,275334250,3605,3605,3605,3605,0
|
|
20230614,160700,275334250,3605,3605,3605,3605,0
|
|
20230614,160600,275334250,3605,3605,3605,3605,0
|
|
20230614,160500,275334250,3605,3605,3605,3605,0
|
|
20230614,160400,275334250,3605,3605,3605,3605,0
|
|
20230614,160300,275334250,3605,3605,3605,3605,0
|
|
20230614,160200,275334250,3605,3605,3605,3605,0
|
|
20230614,160100,275334250,3605,3605,3605,3605,0
|
|
20230614,160000,275334250,3605,3605,3605,3605,0
|
|
20230614,155900,275334250,3605,3605,3605,3605,0
|
|
20230614,155800,275334250,3605,3605,3605,3605,0
|
|
20230614,155700,275334250,3605,3605,3605,3605,0
|
|
20230614,155600,275334250,3605,3605,3605,3605,0
|
|
20230614,155500,275334250,3605,3605,3605,3605,0
|
|
20230614,155400,275334250,3605,3605,3605,3605,1339
|
|
20230614,155300,275334250,3605,3605,3605,3605,0
|
|
20230614,155200,275334250,3605,3605,3605,3605,0
|
|
20230614,155100,275334250,3605,3605,3605,3605,0
|
|
20230614,155000,275334250,3605,3605,3605,3605,0
|
|
20230614,154900,275334250,3605,3605,3605,3605,0
|
|
20230614,154800,275334250,3605,3605,3605,3605,0
|
|
20230614,154700,275334250,3605,3605,3605,3605,0
|
|
20230614,154600,275334250,3605,3605,3605,3605,0
|
|
20230614,154500,275334250,3605,3605,3605,3605,0
|
|
20230614,154400,275334250,3605,3605,3605,3605,0
|
|
20230614,154300,275334250,3605,3605,3605,3605,0
|
|
20230614,154200,275334250,3605,3605,3605,3605,0
|
|
20230614,154100,275334250,3605,3605,3605,3605,0
|
|
20230614,154000,275334250,3605,3605,3605,3605,0
|
|
20230614,153900,275334250,3605,3605,3605,3605,0
|
|
20230614,153800,275334250,3605,3605,3605,3605,0
|
|
20230614,153700,275334250,3605,3605,3605,3605,0
|
|
20230614,153600,275334250,3605,3605,3605,3605,0
|
|
20230614,153500,275334250,3605,3605,3605,3605,0
|
|
20230614,153400,275334250,3605,3605,3605,3605,0
|
|
20230614,153300,275334250,3605,3605,3605,3605,0
|
|
20230614,153200,275334250,3605,3605,3605,3605,0
|
|
20230614,153100,275334250,3605,3605,3605,3605,0
|
|
20230614,153000,275334250,3605,3605,3605,3605,1339
|
|
20230614,152900,270507155,3605,3605,3605,3605,0
|
|
20230614,152800,270507155,3605,3605,3605,3605,0
|
|
20230614,152700,270507155,3605,3605,3605,3605,0
|
|
20230614,152600,270507155,3605,3605,3605,3605,0
|
|
20230614,152500,270507155,3605,3605,3605,3605,0
|
|
20230614,152400,270507155,3605,3605,3605,3605,0
|
|
20230614,152300,270507155,3605,3605,3605,3605,0
|
|
20230614,152200,270507155,3605,3605,3605,3605,0
|
|
20230614,152100,270507155,3605,3605,3605,3605,0
|
|
20230614,152000,270507155,3605,3605,3605,3605,0
|
|
20230614,151900,270507155,3605,3605,3605,3605,5
|
|
20230614,151800,270489130,3610,3610,3610,3610,0
|
|
20230614,151700,270489130,3610,3610,3610,3610,0
|
|
20230614,151600,270489130,3610,3610,3610,3610,1
|
|
20230614,151500,270485520,3605,3605,3605,3605,1
|
|
20230614,151400,270481915,3595,3595,3595,3595,0
|
|
20230614,151300,270481915,3595,3595,3595,3595,0
|
|
20230614,151200,270481915,3595,3605,3605,3595,100
|
|
20230614,151100,270122395,3605,3605,3605,3605,100
|
|
20230614,151000,269761895,3605,3605,3605,3605,1
|
|
20230614,150900,269758290,3610,3610,3610,3610,0
|
|
20230614,150800,269758290,3610,3610,3610,3610,0
|
|
20230614,150700,269758290,3610,3610,3610,3610,0
|
|
20230614,150600,269758290,3610,3610,3610,3610,1
|
|
20230614,150500,269754680,3595,3600,3600,3595,210
|
|
20230614,150400,268999415,3600,3600,3600,3600,0
|
|
20230614,150300,268999415,3600,3600,3600,3600,0
|
|
20230614,150200,268999415,3600,3605,3605,3600,370
|
|
20230614,150100,267667325,3605,3605,3605,3605,21
|
|
20230614,150000,267591620,3605,3605,3605,3605,13
|
|
20230614,145900,267544755,3605,3605,3605,3605,0
|
|
20230614,145800,267544755,3605,3605,3605,3605,6
|
|
20230614,145700,267523125,3610,3605,3610,3605,202
|
|
20230614,145600,266794905,3605,3605,3605,3605,0
|
|
20230614,145500,266794905,3605,3605,3605,3605,3
|
|
20230614,145400,266784090,3605,3605,3605,3605,253
|
|
20230614,145300,265872025,3600,3600,3600,3600,0
|
|
20230614,145200,265872025,3600,3605,3605,3600,2044
|
|
20230614,145100,258513565,3600,3600,3600,3600,1009
|
|
20230614,145000,254881165,3600,3600,3600,3600,3
|
|
20230614,144900,254870365,3600,3600,3600,3600,0
|
|
20230614,144800,254870365,3600,3600,3600,3600,0
|
|
20230614,144700,254870365,3600,3600,3600,3600,3
|
|
20230614,144600,254859565,3605,3605,3605,3605,0
|
|
20230614,144500,254859565,3605,3600,3605,3600,3
|
|
20230614,144400,254848760,3605,3600,3605,3600,1339
|
|
20230614,144300,250026530,3600,3600,3600,3600,0
|
|
20230614,144200,250026530,3600,3600,3600,3600,4
|
|
20230614,144100,250012130,3600,3600,3600,3600,1
|
|
20230614,144000,250008530,3600,3600,3605,3600,4
|
|
20230614,143900,249994125,3600,3600,3600,3600,0
|
|
20230614,143800,249994125,3600,3600,3600,3600,0
|
|
20230614,143700,249994125,3600,3600,3600,3600,3
|
|
20230614,143600,249983325,3600,3600,3600,3600,1
|
|
20230614,143500,249979725,3600,3600,3600,3600,0
|
|
20230614,143400,249979725,3600,3605,3605,3600,6
|
|
20230614,143300,249958115,3605,3605,3605,3605,16
|
|
20230614,143200,249900435,3605,3600,3605,3600,4
|
|
20230614,143100,249886030,3600,3600,3600,3600,1
|
|
20230614,143000,249882430,3600,3600,3600,3600,0
|
|
20230614,142900,249882430,3600,3600,3600,3600,4
|
|
20230614,142800,249868030,3600,3600,3600,3600,0
|
|
20230614,142700,249868030,3600,3600,3600,3600,3
|
|
20230614,142600,249857230,3600,3600,3600,3600,0
|
|
20230614,142500,249857230,3600,3600,3600,3600,224
|
|
20230614,142400,249050830,3600,3600,3600,3600,90
|
|
20230614,142300,248726830,3600,3600,3600,3600,25
|
|
20230614,142200,248636830,3600,3600,3600,3600,3
|
|
20230614,142100,248626030,3600,3600,3600,3600,0
|
|
20230614,142000,248626030,3600,3600,3600,3600,1
|
|
20230614,141900,248622430,3600,3600,3600,3600,4
|
|
20230614,141800,248608030,3605,3605,3605,3605,13
|
|
20230614,141700,248561165,3600,3600,3600,3600,2
|
|
20230614,141600,248553965,3600,3600,3600,3600,1
|
|
20230614,141500,248550365,3600,3600,3600,3600,1
|
|
20230614,141400,248546765,3600,3600,3600,3600,3
|
|
20230614,141300,248535965,3600,3600,3600,3600,0
|
|
20230614,141200,248535965,3600,3600,3600,3600,13
|
|
20230614,141100,248489165,3595,3595,3595,3595,4
|
|
20230614,141000,248474785,3590,3590,3590,3590,0
|
|
20230614,140900,248474785,3590,3590,3605,3590,331
|
|
20230614,140800,247282375,3595,3595,3595,3595,1
|
|
20230614,140700,247278780,3595,3595,3595,3595,1056
|
|
20230614,140600,243482460,3595,3595,3595,3595,19
|
|
20230614,140500,243414155,3595,3595,3595,3595,3072
|
|
20230614,140400,232370315,3595,3600,3600,3595,1357
|
|
20230614,140300,227491445,3600,3600,3600,3600,8578
|
|
20230614,140200,196610645,3600,3600,3600,3600,1174
|
|
20230614,140100,192384245,3600,3600,3600,3600,2
|
|
20230614,140000,192377045,3605,3605,3605,3605,3
|
|
20230614,135900,192366230,3600,3600,3600,3600,0
|
|
20230614,135800,192366230,3600,3600,3600,3600,1
|
|
20230614,135700,192362630,3605,3605,3605,3605,25
|
|
20230614,135600,192272505,3600,3605,3605,3600,1706
|
|
20230614,135500,186122460,3605,3605,3605,3605,345
|
|
20230614,135400,184878735,3605,3605,3605,3605,0
|
|
20230614,135300,184878735,3605,3605,3605,3605,1
|
|
20230614,135200,184875130,3605,3610,3610,3605,3300
|
|
20230614,135100,172963630,3605,3605,3605,3605,113
|
|
20230614,135000,172556265,3605,3605,3605,3605,0
|
|
20230614,134900,172556265,3605,3605,3605,3605,0
|
|
20230614,134800,172556265,3605,3605,3605,3605,5
|
|
20230614,134700,172538240,3605,3605,3605,3605,0
|
|
20230614,134600,172538240,3605,3605,3605,3605,7
|
|
20230614,134500,172513005,3605,3605,3605,3605,191
|
|
20230614,134400,171824450,3605,3605,3605,3605,0
|
|
20230614,134300,171824450,3605,3605,3605,3605,11
|
|
20230614,134200,171784795,3605,3605,3605,3605,1
|
|
20230614,134100,171781190,3605,3605,3605,3605,666
|
|
20230614,134000,169380260,3605,3605,3605,3605,0
|
|
20230614,133900,169380260,3605,3605,3605,3605,27
|
|
20230614,133800,169282925,3605,3605,3605,3605,16
|
|
20230614,133700,169225245,3605,3605,3605,3605,1
|
|
20230614,133600,169221640,3605,3605,3605,3605,2
|
|
20230614,133500,169214430,3605,3605,3605,3605,1
|
|
20230614,133400,169210825,3605,3605,3605,3605,0
|
|
20230614,133300,169210825,3605,3605,3605,3605,3
|
|
20230614,133200,169200010,3605,3605,3605,3605,1
|
|
20230614,133100,169196405,3605,3605,3605,3605,0
|
|
20230614,133000,169196405,3605,3605,3605,3605,120
|
|
20230614,132900,168763805,3605,3605,3605,3605,100
|
|
20230614,132800,168403305,3605,3605,3605,3605,105
|
|
20230614,132700,168024780,3605,3605,3605,3605,6
|
|
20230614,132600,168003150,3600,3600,3600,3600,1
|
|
20230614,132500,167999550,3600,3600,3600,3600,0
|
|
20230614,132400,167999550,3600,3600,3600,3600,0
|
|
20230614,132300,167999550,3600,3600,3600,3600,1
|
|
20230614,132200,167995950,3605,3605,3605,3605,138
|
|
20230614,132100,167498460,3600,3600,3600,3600,1
|
|
20230614,132000,167494860,3600,3605,3605,3600,7023
|
|
20230614,131900,142176955,3610,3610,3610,3610,0
|
|
20230614,131800,142176955,3610,3605,3610,3605,22
|
|
20230614,131700,142097545,3610,3605,3610,3605,348
|
|
20230614,131600,140842450,3610,3610,3610,3610,563
|
|
20230614,131500,138810020,3610,3610,3610,3610,6
|
|
20230614,131400,138788360,3610,3610,3610,3610,0
|
|
20230614,131300,138788360,3610,3610,3610,3610,2
|
|
20230614,131200,138781140,3610,3610,3610,3610,1
|
|
20230614,131100,138777530,3610,3610,3610,3610,0
|
|
20230614,131000,138777530,3610,3610,3610,3610,3
|
|
20230614,130900,138766700,3615,3615,3615,3610,5100
|
|
20230614,130800,120351380,3615,3615,3615,3615,3797
|
|
20230614,130700,106625225,3615,3615,3615,3615,4
|
|
20230614,130600,106610765,3620,3620,3620,3620,488
|
|
20230614,130500,104844205,3620,3620,3620,3620,4
|
|
20230614,130400,104829725,3620,3620,3620,3620,0
|
|
20230614,130300,104829725,3620,3620,3620,3620,0
|
|
20230614,130200,104829725,3620,3620,3620,3620,4
|
|
20230614,130100,104815245,3620,3620,3620,3620,15
|
|
20230614,130000,104760945,3620,3620,3620,3620,2
|
|
20230614,125900,104753705,3620,3620,3620,3620,2
|
|
20230614,125800,104746465,3620,3620,3620,3620,0
|
|
20230614,125700,104746465,3620,3620,3620,3620,4
|
|
20230614,125600,104731985,3620,3620,3620,3620,0
|
|
20230614,125500,104731985,3620,3615,3620,3615,35
|
|
20230614,125400,104605295,3615,3615,3615,3615,2
|
|
20230614,125300,104598065,3615,3615,3615,3615,0
|
|
20230614,125200,104598065,3615,3615,3615,3615,3
|
|
20230614,125100,104587220,3625,3625,3625,3625,0
|
|
20230614,125000,104587220,3625,3625,3625,3625,0
|
|
20230614,124900,104587220,3625,3615,3625,3615,203
|
|
20230614,124800,103851815,3620,3625,3625,3620,756
|
|
20230614,124700,101115090,3625,3620,3625,3620,6
|
|
20230614,124600,101093355,3620,3620,3620,3620,0
|
|
20230614,124500,101093355,3620,3620,3620,3620,0
|
|
20230614,124400,101093355,3620,3620,3620,3620,4
|
|
20230614,124300,101078875,3620,3620,3620,3620,1
|
|
20230614,124200,101075255,3620,3620,3620,3620,2
|
|
20230614,124100,101068015,3625,3625,3625,3625,0
|
|
20230614,124000,101068015,3625,3625,3625,3625,1
|
|
20230614,123900,101064390,3620,3620,3620,3620,4
|
|
20230614,123800,101049910,3620,3620,3620,3620,1
|
|
20230614,123700,101046290,3620,3620,3620,3620,2
|
|
20230614,123600,101039050,3625,3625,3625,3625,0
|
|
20230614,123500,101039050,3625,3625,3625,3625,713
|
|
20230614,123400,98454425,3625,3625,3625,3625,4
|
|
20230614,123300,98439925,3625,3625,3625,3625,5
|
|
20230614,123200,98421800,3625,3625,3625,3625,3
|
|
20230614,123100,98410925,3625,3625,3625,3625,338
|
|
20230614,123000,97185675,3625,3625,3625,3625,0
|
|
20230614,122900,97185675,3625,3625,3625,3625,3
|
|
20230614,122800,97174800,3625,3625,3625,3625,0
|
|
20230614,122700,97174800,3625,3625,3625,3625,1
|
|
20230614,122600,97171175,3625,3625,3625,3625,4
|
|
20230614,122500,97156675,3625,3625,3625,3625,0
|
|
20230614,122400,97156675,3625,3625,3625,3625,5
|
|
20230614,122300,97138550,3625,3625,3625,3625,0
|
|
20230614,122200,97138550,3625,3625,3625,3625,1
|
|
20230614,122100,97134925,3625,3625,3625,3625,4
|
|
20230614,122000,97120425,3630,3630,3630,3630,100
|
|
20230614,121900,96757425,3625,3630,3630,3625,22
|
|
20230614,121800,96677575,3625,3625,3625,3625,1
|
|
20230614,121700,96673950,3625,3625,3625,3625,0
|
|
20230614,121600,96673950,3625,3625,3625,3625,5
|
|
20230614,121500,96655825,3625,3625,3625,3625,0
|
|
20230614,121400,96655825,3625,3625,3625,3625,2
|
|
20230614,121300,96648575,3625,3625,3625,3625,1
|
|
20230614,121200,96644950,3625,3625,3625,3625,0
|
|
20230614,121100,96644950,3625,3625,3625,3625,5
|
|
20230614,121000,96626825,3630,3630,3630,3630,0
|
|
20230614,120900,96626825,3630,3625,3630,3625,502
|
|
20230614,120800,94804575,3625,3625,3625,3625,12
|
|
20230614,120700,94761075,3625,3625,3625,3625,0
|
|
20230614,120600,94761075,3625,3625,3625,3625,4
|
|
20230614,120500,94746575,3625,3625,3625,3625,0
|
|
20230614,120400,94746575,3625,3625,3625,3625,123
|
|
20230614,120300,94300700,3625,3625,3625,3625,4
|
|
20230614,120200,94286200,3625,3625,3625,3625,0
|
|
20230614,120100,94286200,3625,3625,3625,3625,2
|
|
20230614,120000,94278950,3625,3625,3625,3625,2
|
|
20230614,115900,94271700,3625,3625,3625,3625,0
|
|
20230614,115800,94271700,3625,3630,3630,3625,6
|
|
20230614,115700,94249940,3625,3625,3625,3625,350
|
|
20230614,115600,92981190,3620,3620,3620,3620,2
|
|
20230614,115500,92973950,3620,3620,3620,3620,2
|
|
20230614,115400,92966710,3620,3620,3620,3620,0
|
|
20230614,115300,92966710,3620,3620,3620,3620,4
|
|
20230614,115200,92952230,3620,3620,3620,3620,0
|
|
20230614,115100,92952230,3620,3620,3620,3620,2
|
|
20230614,115000,92944990,3620,3620,3620,3620,4002
|
|
20230614,114900,78457750,3620,3620,3620,3620,0
|
|
20230614,114800,78457750,3620,3620,3620,3620,3
|
|
20230614,114700,78446890,3620,3620,3620,3620,0
|
|
20230614,114600,78446890,3620,3620,3620,3620,0
|
|
20230614,114500,78446890,3620,3620,3625,3620,12
|
|
20230614,114400,78403410,3620,3620,3620,3620,1
|
|
20230614,114300,78399790,3620,3620,3620,3620,3
|
|
20230614,114200,78388930,3620,3620,3620,3620,0
|
|
20230614,114100,78388930,3620,3620,3620,3620,0
|
|
20230614,114000,78388930,3620,3620,3620,3620,4
|
|
20230614,113900,78374450,3620,3620,3620,3620,1
|
|
20230614,113800,78370830,3620,3620,3620,3620,2
|
|
20230614,113700,78363590,3620,3620,3620,3620,1
|
|
20230614,113600,78359970,3625,3625,3625,3625,180
|
|
20230614,113500,77707470,3620,3620,3620,3620,4
|
|
20230614,113400,77692990,3625,3625,3625,3625,54
|
|
20230614,113300,77497240,3620,3620,3620,3620,4
|
|
20230614,113200,77482760,3620,3620,3620,3620,1
|
|
20230614,113100,77479140,3620,3620,3620,3620,0
|
|
20230614,113000,77479140,3620,3620,3620,3620,4
|
|
20230614,112900,77464660,3625,3625,3625,3625,222
|
|
20230614,112800,76659910,3625,3625,3630,3625,2230
|
|
20230614,112700,68576155,3625,3625,3625,3625,104
|
|
20230614,112600,68199155,3625,3625,3625,3625,0
|
|
20230614,112500,68199155,3625,3625,3625,3625,3
|
|
20230614,112400,68188280,3630,3630,3630,3630,20
|
|
20230614,112300,68115680,3625,3625,3625,3625,1
|
|
20230614,112200,68112055,3625,3625,3625,3625,4
|
|
20230614,112100,68097555,3625,3625,3625,3625,0
|
|
20230614,112000,68097555,3625,3625,3625,3625,502
|
|
20230614,111900,66277805,3625,3625,3625,3625,11
|
|
20230614,111800,66237930,3625,3625,3625,3625,0
|
|
20230614,111700,66237930,3625,3625,3625,3625,5
|
|
20230614,111600,66219805,3630,3630,3630,3630,932
|
|
20230614,111500,62836645,3630,3630,3630,3630,2
|
|
20230614,111400,62829385,3630,3630,3630,3630,1
|
|
20230614,111300,62825755,3630,3630,3630,3630,0
|
|
20230614,111200,62825755,3630,3630,3630,3630,5
|
|
20230614,111100,62807605,3630,3630,3630,3630,0
|
|
20230614,111000,62807605,3630,3630,3630,3630,2
|
|
20230614,110900,62800345,3630,3630,3630,3630,1
|
|
20230614,110800,62796715,3630,3630,3630,3630,1606
|
|
20230614,110700,56966935,3630,3630,3630,3630,5
|
|
20230614,110600,56948785,3630,3630,3630,3630,0
|
|
20230614,110500,56948785,3630,3630,3630,3630,2
|
|
20230614,110400,56941525,3630,3635,3635,3630,2
|
|
20230614,110300,56934260,3630,3630,3630,3630,0
|
|
20230614,110200,56934260,3630,3630,3630,3630,2
|
|
20230614,110100,56927000,3630,3630,3630,3630,2002
|
|
20230614,110000,49659740,3635,3635,3635,3635,2
|
|
20230614,105900,49652470,3630,3635,3635,3630,364
|
|
20230614,105800,48329350,3630,3630,3630,3630,0
|
|
20230614,105700,48329350,3630,3630,3630,3630,2
|
|
20230614,105600,48322090,3630,3635,3635,3630,6
|
|
20230614,105500,48300290,3630,3630,3630,3630,0
|
|
20230614,105400,48300290,3630,3630,3630,3630,4
|
|
20230614,105300,48285770,3635,3635,3635,3635,1
|
|
20230614,105200,48282135,3630,3630,3630,3630,2
|
|
20230614,105100,48274875,3630,3630,3630,3630,1
|
|
20230614,105000,48271245,3630,3630,3630,3630,1
|
|
20230614,104900,48267615,3630,3630,3630,3630,104
|
|
20230614,104800,47890095,3635,3635,3635,3635,0
|
|
20230614,104700,47890095,3635,3630,3635,3630,192
|
|
20230614,104600,47192185,3630,3630,3630,3630,1
|
|
20230614,104500,47188555,3630,3630,3630,3630,1
|
|
20230614,104400,47184925,3630,3630,3630,3630,3
|
|
20230614,104300,47174035,3630,3630,3630,3630,0
|
|
20230614,104200,47174035,3630,3630,3630,3630,0
|
|
20230614,104100,47174035,3630,3630,3630,3630,0
|
|
20230614,104000,47174035,3630,3630,3630,3630,1
|
|
20230614,103900,47170405,3635,3635,3635,3635,0
|
|
20230614,103800,47170405,3635,3635,3635,3635,0
|
|
20230614,103700,47170405,3635,3635,3635,3635,1
|
|
20230614,103600,47166770,3630,3630,3630,3630,0
|
|
20230614,103500,47166770,3630,3630,3630,3630,0
|
|
20230614,103400,47166770,3630,3630,3630,3630,21
|
|
20230614,103300,47090540,3630,3630,3630,3630,0
|
|
20230614,103200,47090540,3630,3630,3630,3630,0
|
|
20230614,103100,47090540,3630,3630,3630,3630,0
|
|
20230614,103000,47090540,3630,3630,3630,3630,0
|
|
20230614,102900,47090540,3630,3630,3630,3630,1
|
|
20230614,102800,47086910,3630,3630,3630,3630,0
|
|
20230614,102700,47086910,3630,3630,3630,3630,306
|
|
20230614,102600,45976130,3630,3630,3630,3630,1
|
|
20230614,102500,45972500,3625,3625,3625,3625,0
|
|
20230614,102400,45972500,3625,3625,3625,3625,194
|
|
20230614,102300,45269250,3630,3630,3630,3630,0
|
|
20230614,102200,45269250,3630,3630,3630,3630,0
|
|
20230614,102100,45269250,3630,3630,3630,3630,700
|
|
20230614,102000,42728250,3630,3630,3630,3630,6
|
|
20230614,101900,42706470,3630,3630,3630,3630,0
|
|
20230614,101800,42706470,3630,3630,3630,3630,0
|
|
20230614,101700,42706470,3630,3630,3630,3630,520
|
|
20230614,101600,40818870,3630,3630,3630,3630,0
|
|
20230614,101500,40818870,3630,3630,3630,3630,0
|
|
20230614,101400,40818870,3630,3630,3630,3630,366
|
|
20230614,101300,39490290,3635,3635,3635,3635,0
|
|
20230614,101200,39490290,3635,3635,3635,3635,0
|
|
20230614,101100,39490290,3635,3635,3635,3635,0
|
|
20230614,101000,39490290,3635,3635,3635,3635,0
|
|
20230614,100900,39490290,3635,3635,3635,3635,0
|
|
20230614,100800,39490290,3635,3635,3635,3635,550
|
|
20230614,100700,37491040,3635,3635,3635,3635,0
|
|
20230614,100600,37491040,3635,3635,3635,3635,15
|
|
20230614,100500,37436515,3630,3630,3630,3630,0
|
|
20230614,100400,37436515,3630,3630,3630,3630,0
|
|
20230614,100300,37436515,3630,3630,3630,3630,0
|
|
20230614,100200,37436515,3630,3630,3630,3630,0
|
|
20230614,100100,37436515,3630,3630,3630,3630,2117
|
|
20230614,100000,29751805,3630,3630,3630,3630,0
|
|
20230614,095900,29751805,3630,3630,3630,3630,3
|
|
20230614,095800,29740915,3625,3625,3625,3625,0
|
|
20230614,095700,29740915,3625,3630,3630,3625,196
|
|
20230614,095600,29030410,3625,3625,3625,3625,0
|
|
20230614,095500,29030410,3625,3625,3625,3625,0
|
|
20230614,095400,29030410,3625,3625,3625,3625,100
|
|
20230614,095300,28667910,3625,3625,3625,3625,0
|
|
20230614,095200,28667910,3625,3625,3625,3625,0
|
|
20230614,095100,28667910,3625,3625,3625,3625,0
|
|
20230614,095000,28667910,3625,3625,3625,3625,0
|
|
20230614,094900,28667910,3625,3625,3625,3625,0
|
|
20230614,094800,28667910,3625,3630,3630,3625,410
|
|
20230614,094700,27181110,3625,3625,3625,3625,0
|
|
20230614,094600,27181110,3625,3625,3625,3625,0
|
|
20230614,094500,27181110,3625,3625,3625,3625,0
|
|
20230614,094400,27181110,3625,3625,3625,3625,227
|
|
20230614,094300,26358235,3630,3630,3630,3630,2
|
|
20230614,094200,26350975,3630,3630,3630,3630,1
|
|
20230614,094100,26347345,3630,3630,3630,3630,0
|
|
20230614,094000,26347345,3630,3630,3630,3630,50
|
|
20230614,093900,26165845,3630,3630,3630,3630,0
|
|
20230614,093800,26165845,3630,3630,3630,3630,0
|
|
20230614,093700,26165845,3630,3630,3630,3630,0
|
|
20230614,093600,26165845,3630,3630,3630,3630,2
|
|
20230614,093500,26158585,3630,3630,3630,3630,1000
|
|
20230614,093400,22528585,3630,3630,3630,3630,0
|
|
20230614,093300,22528585,3630,3630,3630,3630,0
|
|
20230614,093200,22528585,3630,3630,3630,3630,12
|
|
20230614,093100,22485025,3630,3630,3630,3630,0
|
|
20230614,093000,22485025,3630,3630,3630,3630,1
|
|
20230614,092900,22481395,3625,3625,3625,3625,1000
|
|
20230614,092800,18856395,3625,3625,3625,3625,0
|
|
20230614,092700,18856395,3625,3625,3625,3625,0
|
|
20230614,092600,18856395,3625,3630,3630,3625,89
|
|
20230614,092500,18533765,3630,3630,3630,3630,0
|
|
20230614,092400,18533765,3630,3630,3630,3630,0
|
|
20230614,092300,18533765,3630,3630,3630,3630,10
|
|
20230614,092200,18497465,3630,3630,3630,3630,0
|
|
20230614,092100,18497465,3630,3630,3630,3630,0
|
|
20230614,092000,18497465,3630,3630,3630,3630,27
|
|
20230614,091900,18399455,3630,3630,3630,3630,0
|
|
20230614,091800,18399455,3630,3630,3630,3630,2363
|
|
20230614,091700,9821765,3635,3635,3635,3635,0
|
|
20230614,091600,9821765,3635,3635,3635,3635,50
|
|
20230614,091500,9640015,3635,3635,3635,3635,0
|
|
20230614,091400,9640015,3635,3635,3635,3635,3
|
|
20230614,091300,9629110,3630,3630,3630,3630,0
|
|
20230614,091200,9629110,3630,3630,3630,3630,40
|
|
20230614,091100,9483910,3625,3625,3625,3625,0
|
|
20230614,091000,9483910,3625,3625,3625,3625,0
|
|
20230614,090900,9483910,3625,3625,3625,3625,0
|
|
20230614,090800,9483910,3625,3625,3625,3625,200
|
|
20230614,090700,8758910,3625,3625,3625,3625,0
|
|
20230614,090600,8758910,3625,3625,3625,3625,826
|
|
20230614,090500,5764660,3635,3635,3635,3635,0
|
|
20230614,090400,5764660,3635,3635,3635,3635,366
|
|
20230614,090300,4434250,3635,3635,3635,3635,1000
|
|
20230614,090200,799250,3630,3630,3630,3630,0
|
|
20230614,090100,799250,3630,3630,3630,3630,90
|
|
20230614,090000,472550,3635,3635,3635,3635,130
|