759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213600,415350020,4910,4910,4910,4910,515
|
|
20230608,213500,415350020,4910,4910,4910,4910,0
|
|
20230608,213400,415350020,4910,4910,4910,4910,0
|
|
20230608,213300,415350020,4910,4910,4910,4910,0
|
|
20230608,213200,415350020,4910,4910,4910,4910,0
|
|
20230608,213100,415350020,4910,4910,4910,4910,0
|
|
20230608,213000,415350020,4910,4910,4910,4910,0
|
|
20230608,212900,415350020,4910,4910,4910,4910,0
|
|
20230608,212800,415350020,4910,4910,4910,4910,0
|
|
20230608,212700,415350020,4910,4910,4910,4910,0
|
|
20230608,212600,415350020,4910,4910,4910,4910,0
|
|
20230608,212500,415350020,4910,4910,4910,4910,0
|
|
20230608,212400,415350020,4910,4910,4910,4910,0
|
|
20230608,212300,415350020,4910,4910,4910,4910,0
|
|
20230608,212200,415350020,4910,4910,4910,4910,0
|
|
20230608,212100,415350020,4910,4910,4910,4910,0
|
|
20230608,212000,415350020,4910,4910,4910,4910,0
|
|
20230608,211900,415350020,4910,4910,4910,4910,0
|
|
20230608,211800,415350020,4910,4910,4910,4910,0
|
|
20230608,211700,415350020,4910,4910,4910,4910,0
|
|
20230608,211600,415350020,4910,4910,4910,4910,0
|
|
20230608,211500,415350020,4910,4910,4910,4910,0
|
|
20230608,211400,415350020,4910,4910,4910,4910,0
|
|
20230608,211300,415350020,4910,4910,4910,4910,0
|
|
20230608,211200,415350020,4910,4910,4910,4910,0
|
|
20230608,211100,415350020,4910,4910,4910,4910,0
|
|
20230608,211000,415350020,4910,4910,4910,4910,0
|
|
20230608,210900,415350020,4910,4910,4910,4910,0
|
|
20230608,210800,415350020,4910,4910,4910,4910,0
|
|
20230608,210700,415350020,4910,4910,4910,4910,0
|
|
20230608,210600,415350020,4910,4910,4910,4910,515
|
|
20230608,210500,415350020,4910,4910,4910,4910,0
|
|
20230608,210400,415350020,4910,4910,4910,4910,0
|
|
20230608,210300,415350020,4910,4910,4910,4910,0
|
|
20230608,210200,415350020,4910,4910,4910,4910,0
|
|
20230608,210100,415350020,4910,4910,4910,4910,0
|
|
20230608,210000,415350020,4910,4910,4910,4910,0
|
|
20230608,205900,415350020,4910,4910,4910,4910,0
|
|
20230608,205800,415350020,4910,4910,4910,4910,0
|
|
20230608,205700,415350020,4910,4910,4910,4910,0
|
|
20230608,205600,415350020,4910,4910,4910,4910,0
|
|
20230608,205500,415350020,4910,4910,4910,4910,0
|
|
20230608,205400,415350020,4910,4910,4910,4910,0
|
|
20230608,205300,415350020,4910,4910,4910,4910,0
|
|
20230608,205200,415350020,4910,4910,4910,4910,0
|
|
20230608,205100,415350020,4910,4910,4910,4910,0
|
|
20230608,205000,415350020,4910,4910,4910,4910,0
|
|
20230608,204900,415350020,4910,4910,4910,4910,0
|
|
20230608,204800,415350020,4910,4910,4910,4910,0
|
|
20230608,204700,415350020,4910,4910,4910,4910,0
|
|
20230608,204600,415350020,4910,4910,4910,4910,0
|
|
20230608,204500,415350020,4910,4910,4910,4910,0
|
|
20230608,204400,415350020,4910,4910,4910,4910,0
|
|
20230608,204300,415350020,4910,4910,4910,4910,0
|
|
20230608,204200,415350020,4910,4910,4910,4910,0
|
|
20230608,204100,415350020,4910,4910,4910,4910,0
|
|
20230608,204000,415350020,4910,4910,4910,4910,0
|
|
20230608,203900,415350020,4910,4910,4910,4910,0
|
|
20230608,203800,415350020,4910,4910,4910,4910,0
|
|
20230608,203700,415350020,4910,4910,4910,4910,0
|
|
20230608,203600,415350020,4910,4910,4910,4910,515
|
|
20230608,203500,415350020,4910,4910,4910,4910,0
|
|
20230608,203400,415350020,4910,4910,4910,4910,0
|
|
20230608,203300,415350020,4910,4910,4910,4910,0
|
|
20230608,203200,415350020,4910,4910,4910,4910,0
|
|
20230608,203100,415350020,4910,4910,4910,4910,0
|
|
20230608,203000,415350020,4910,4910,4910,4910,0
|
|
20230608,202900,415350020,4910,4910,4910,4910,0
|
|
20230608,202800,415350020,4910,4910,4910,4910,0
|
|
20230608,202700,415350020,4910,4910,4910,4910,0
|
|
20230608,202600,415350020,4910,4910,4910,4910,0
|
|
20230608,202500,415350020,4910,4910,4910,4910,0
|
|
20230608,202400,415350020,4910,4910,4910,4910,0
|
|
20230608,202300,415350020,4910,4910,4910,4910,0
|
|
20230608,202200,415350020,4910,4910,4910,4910,0
|
|
20230608,202100,415350020,4910,4910,4910,4910,0
|
|
20230608,202000,415350020,4910,4910,4910,4910,0
|
|
20230608,201900,415350020,4910,4910,4910,4910,0
|
|
20230608,201800,415350020,4910,4910,4910,4910,0
|
|
20230608,201700,415350020,4910,4910,4910,4910,0
|
|
20230608,201600,415350020,4910,4910,4910,4910,0
|
|
20230608,201500,415350020,4910,4910,4910,4910,0
|
|
20230608,201400,415350020,4910,4910,4910,4910,0
|
|
20230608,201300,415350020,4910,4910,4910,4910,0
|
|
20230608,201200,415350020,4910,4910,4910,4910,0
|
|
20230608,201100,415350020,4910,4910,4910,4910,0
|
|
20230608,201000,415350020,4910,4910,4910,4910,0
|
|
20230608,200900,415350020,4910,4910,4910,4910,0
|
|
20230608,200800,415350020,4910,4910,4910,4910,0
|
|
20230608,200700,415350020,4910,4910,4910,4910,0
|
|
20230608,200600,415350020,4910,4910,4910,4910,515
|
|
20230608,200500,415350020,4910,4910,4910,4910,0
|
|
20230608,200400,415350020,4910,4910,4910,4910,0
|
|
20230608,200300,415350020,4910,4910,4910,4910,0
|
|
20230608,200200,415350020,4910,4910,4910,4910,0
|
|
20230608,200100,415350020,4910,4910,4910,4910,0
|
|
20230608,200000,415350020,4910,4910,4910,4910,0
|
|
20230608,195900,415350020,4910,4910,4910,4910,0
|
|
20230608,195800,415350020,4910,4910,4910,4910,0
|
|
20230608,195700,415350020,4910,4910,4910,4910,0
|
|
20230608,195600,415350020,4910,4910,4910,4910,0
|
|
20230608,195500,415350020,4910,4910,4910,4910,0
|
|
20230608,195400,415350020,4910,4910,4910,4910,0
|
|
20230608,195300,415350020,4910,4910,4910,4910,0
|
|
20230608,195200,415350020,4910,4910,4910,4910,0
|
|
20230608,195100,415350020,4910,4910,4910,4910,0
|
|
20230608,195000,415350020,4910,4910,4910,4910,0
|
|
20230608,194900,415350020,4910,4910,4910,4910,0
|
|
20230608,194800,415350020,4910,4910,4910,4910,0
|
|
20230608,194700,415350020,4910,4910,4910,4910,0
|
|
20230608,194600,415350020,4910,4910,4910,4910,0
|
|
20230608,194500,415350020,4910,4910,4910,4910,0
|
|
20230608,194400,415350020,4910,4910,4910,4910,0
|
|
20230608,194300,415350020,4910,4910,4910,4910,0
|
|
20230608,194200,415350020,4910,4910,4910,4910,0
|
|
20230608,194100,415350020,4910,4910,4910,4910,0
|
|
20230608,194000,415350020,4910,4910,4910,4910,0
|
|
20230608,193900,415350020,4910,4910,4910,4910,0
|
|
20230608,193800,415350020,4910,4910,4910,4910,0
|
|
20230608,193700,415350020,4910,4910,4910,4910,0
|
|
20230608,193600,415350020,4910,4910,4910,4910,515
|
|
20230608,193500,415350020,4910,4910,4910,4910,0
|
|
20230608,193400,415350020,4910,4910,4910,4910,0
|
|
20230608,193300,415350020,4910,4910,4910,4910,0
|
|
20230608,193200,415350020,4910,4910,4910,4910,0
|
|
20230608,193100,415350020,4910,4910,4910,4910,0
|
|
20230608,193000,415350020,4910,4910,4910,4910,0
|
|
20230608,192900,415350020,4910,4910,4910,4910,0
|
|
20230608,192800,415350020,4910,4910,4910,4910,0
|
|
20230608,192700,415350020,4910,4910,4910,4910,0
|
|
20230608,192600,415350020,4910,4910,4910,4910,0
|
|
20230608,192500,415350020,4910,4910,4910,4910,0
|
|
20230608,192400,415350020,4910,4910,4910,4910,0
|
|
20230608,192300,415350020,4910,4910,4910,4910,0
|
|
20230608,192200,415350020,4910,4910,4910,4910,0
|
|
20230608,192100,415350020,4910,4910,4910,4910,0
|
|
20230608,192000,415350020,4910,4910,4910,4910,0
|
|
20230608,191900,415350020,4910,4910,4910,4910,0
|
|
20230608,191800,415350020,4910,4910,4910,4910,0
|
|
20230608,191700,415350020,4910,4910,4910,4910,0
|
|
20230608,191600,415350020,4910,4910,4910,4910,0
|
|
20230608,191500,415350020,4910,4910,4910,4910,0
|
|
20230608,191400,415350020,4910,4910,4910,4910,0
|
|
20230608,191300,415350020,4910,4910,4910,4910,0
|
|
20230608,191200,415350020,4910,4910,4910,4910,0
|
|
20230608,191100,415350020,4910,4910,4910,4910,0
|
|
20230608,191000,415350020,4910,4910,4910,4910,0
|
|
20230608,190900,415350020,4910,4910,4910,4910,0
|
|
20230608,190800,415350020,4910,4910,4910,4910,0
|
|
20230608,190700,415350020,4910,4910,4910,4910,0
|
|
20230608,190600,415350020,4910,4910,4910,4910,515
|
|
20230608,190500,415350020,4910,4910,4910,4910,0
|
|
20230608,190400,415350020,4910,4910,4910,4910,0
|
|
20230608,190300,415350020,4910,4910,4910,4910,0
|
|
20230608,190200,415350020,4910,4910,4910,4910,0
|
|
20230608,190100,415350020,4910,4910,4910,4910,0
|
|
20230608,190000,415350020,4910,4910,4910,4910,0
|
|
20230608,185900,415350020,4910,4910,4910,4910,0
|
|
20230608,185800,415350020,4910,4910,4910,4910,0
|
|
20230608,185700,415350020,4910,4910,4910,4910,0
|
|
20230608,185600,415350020,4910,4910,4910,4910,0
|
|
20230608,185500,415350020,4910,4910,4910,4910,0
|
|
20230608,185400,415350020,4910,4910,4910,4910,0
|
|
20230608,185300,415350020,4910,4910,4910,4910,0
|
|
20230608,185200,415350020,4910,4910,4910,4910,0
|
|
20230608,185100,415350020,4910,4910,4910,4910,0
|
|
20230608,185000,415350020,4910,4910,4910,4910,0
|
|
20230608,184900,415350020,4910,4910,4910,4910,0
|
|
20230608,184800,415350020,4910,4910,4910,4910,0
|
|
20230608,184700,415350020,4910,4910,4910,4910,0
|
|
20230608,184600,415350020,4910,4910,4910,4910,0
|
|
20230608,184500,415350020,4910,4910,4910,4910,0
|
|
20230608,184400,415350020,4910,4910,4910,4910,0
|
|
20230608,184300,415350020,4910,4910,4910,4910,0
|
|
20230608,184200,415350020,4910,4910,4910,4910,0
|
|
20230608,184100,415350020,4910,4910,4910,4910,0
|
|
20230608,184000,415350020,4910,4910,4910,4910,0
|
|
20230608,183900,415350020,4910,4910,4910,4910,0
|
|
20230608,183800,415350020,4910,4910,4910,4910,0
|
|
20230608,183700,415350020,4910,4910,4910,4910,0
|
|
20230608,183600,415350020,4910,4910,4910,4910,515
|
|
20230608,183500,415350020,4910,4910,4910,4910,0
|
|
20230608,183400,415350020,4910,4910,4910,4910,0
|
|
20230608,183300,415350020,4910,4910,4910,4910,0
|
|
20230608,183200,415350020,4910,4910,4910,4910,0
|
|
20230608,183100,415350020,4910,4910,4910,4910,0
|
|
20230608,183000,415350020,4910,4910,4910,4910,0
|
|
20230608,182900,415350020,4910,4910,4910,4910,0
|
|
20230608,182800,415350020,4910,4910,4910,4910,0
|
|
20230608,182700,415350020,4910,4910,4910,4910,0
|
|
20230608,182600,415350020,4910,4910,4910,4910,0
|
|
20230608,182500,415350020,4910,4910,4910,4910,0
|
|
20230608,182400,415350020,4910,4910,4910,4910,0
|
|
20230608,182300,415350020,4910,4910,4910,4910,0
|
|
20230608,182200,415350020,4910,4910,4910,4910,0
|
|
20230608,182100,415350020,4910,4910,4910,4910,0
|
|
20230608,182000,415350020,4910,4910,4910,4910,0
|
|
20230608,181900,415350020,4910,4910,4910,4910,0
|
|
20230608,181800,415350020,4910,4910,4910,4910,0
|
|
20230608,181700,415350020,4910,4910,4910,4910,0
|
|
20230608,181600,415350020,4910,4910,4910,4910,0
|
|
20230608,181500,415350020,4910,4910,4910,4910,0
|
|
20230608,181400,415350020,4910,4910,4910,4910,0
|
|
20230608,181300,415350020,4910,4910,4910,4910,0
|
|
20230608,181200,415350020,4910,4910,4910,4910,0
|
|
20230608,181100,415350020,4910,4910,4910,4910,0
|
|
20230608,181000,415350020,4910,4910,4910,4910,0
|
|
20230608,180900,415350020,4910,4910,4910,4910,0
|
|
20230608,180800,415350020,4910,4910,4910,4910,0
|
|
20230608,180700,415350020,4910,4910,4910,4910,0
|
|
20230608,180600,415350020,4910,4910,4910,4910,515
|
|
20230608,180500,415350020,4910,4910,4910,4910,0
|
|
20230608,180400,415350020,4910,4910,4910,4910,0
|
|
20230608,180300,415350020,4910,4910,4910,4910,0
|
|
20230608,180200,415350020,4910,4910,4910,4910,0
|
|
20230608,180100,415350020,4910,4910,4910,4910,0
|
|
20230608,180000,415350020,4910,4910,4910,4910,0
|
|
20230608,175900,415350020,4910,4910,4910,4910,0
|
|
20230608,175800,415350020,4910,4910,4910,4910,0
|
|
20230608,175700,415350020,4910,4910,4910,4910,0
|
|
20230608,175600,415350020,4910,4910,4910,4910,0
|
|
20230608,175500,415350020,4910,4910,4910,4910,0
|
|
20230608,175400,415350020,4910,4910,4910,4910,0
|
|
20230608,175300,415350020,4910,4910,4910,4910,0
|
|
20230608,175200,415350020,4910,4910,4910,4910,0
|
|
20230608,175100,415350020,4910,4910,4910,4910,0
|
|
20230608,175000,415350020,4910,4910,4910,4910,0
|
|
20230608,174900,415350020,4910,4910,4910,4910,0
|
|
20230608,174800,415350020,4910,4910,4910,4910,0
|
|
20230608,174700,415350020,4910,4910,4910,4910,0
|
|
20230608,174600,415350020,4910,4910,4910,4910,0
|
|
20230608,174500,415350020,4910,4910,4910,4910,0
|
|
20230608,174400,415350020,4910,4910,4910,4910,0
|
|
20230608,174300,415350020,4910,4910,4910,4910,0
|
|
20230608,174200,415350020,4910,4910,4910,4910,0
|
|
20230608,174100,415350020,4910,4910,4910,4910,0
|
|
20230608,174000,415350020,4910,4910,4910,4910,0
|
|
20230608,173900,415350020,4910,4910,4910,4910,0
|
|
20230608,173800,415350020,4910,4910,4910,4910,0
|
|
20230608,173700,415350020,4910,4910,4910,4910,0
|
|
20230608,173600,415350020,4910,4910,4910,4910,515
|
|
20230608,173500,415350020,4910,4910,4910,4910,0
|
|
20230608,173400,415350020,4910,4910,4910,4910,0
|
|
20230608,173300,415350020,4910,4910,4910,4910,0
|
|
20230608,173200,415350020,4910,4910,4910,4910,0
|
|
20230608,173100,415350020,4910,4910,4910,4910,0
|
|
20230608,173000,415350020,4910,4910,4910,4910,0
|
|
20230608,172900,415350020,4910,4910,4910,4910,0
|
|
20230608,172800,415350020,4910,4910,4910,4910,0
|
|
20230608,172700,415350020,4910,4910,4910,4910,0
|
|
20230608,172600,415350020,4910,4910,4910,4910,0
|
|
20230608,172500,415350020,4910,4910,4910,4910,0
|
|
20230608,172400,415350020,4910,4910,4910,4910,0
|
|
20230608,172300,415350020,4910,4910,4910,4910,0
|
|
20230608,172200,415350020,4910,4910,4910,4910,0
|
|
20230608,172100,415350020,4910,4910,4910,4910,0
|
|
20230608,172000,415350020,4910,4910,4910,4910,0
|
|
20230608,171900,415350020,4910,4910,4910,4910,0
|
|
20230608,171800,415350020,4910,4910,4910,4910,0
|
|
20230608,171700,415350020,4910,4910,4910,4910,0
|
|
20230608,171600,415350020,4910,4910,4910,4910,0
|
|
20230608,171500,415350020,4910,4910,4910,4910,0
|
|
20230608,171400,415350020,4910,4910,4910,4910,0
|
|
20230608,171300,415350020,4910,4910,4910,4910,0
|
|
20230608,171200,415350020,4910,4910,4910,4910,0
|
|
20230608,171100,415350020,4910,4910,4910,4910,0
|
|
20230608,171000,415350020,4910,4910,4910,4910,0
|
|
20230608,170900,415350020,4910,4910,4910,4910,0
|
|
20230608,170800,415350020,4910,4910,4910,4910,0
|
|
20230608,170700,415350020,4910,4910,4910,4910,0
|
|
20230608,170600,415350020,4910,4910,4910,4910,515
|
|
20230608,170500,415350020,4910,4910,4910,4910,0
|
|
20230608,170400,415350020,4910,4910,4910,4910,0
|
|
20230608,170300,415350020,4910,4910,4910,4910,0
|
|
20230608,170200,415350020,4910,4910,4910,4910,0
|
|
20230608,170100,415350020,4910,4910,4910,4910,0
|
|
20230608,170000,415350020,4910,4910,4910,4910,0
|
|
20230608,165900,415350020,4910,4910,4910,4910,0
|
|
20230608,165800,415350020,4910,4910,4910,4910,0
|
|
20230608,165700,415350020,4910,4910,4910,4910,0
|
|
20230608,165600,415350020,4910,4910,4910,4910,0
|
|
20230608,165500,415350020,4910,4910,4910,4910,0
|
|
20230608,165400,415350020,4910,4910,4910,4910,0
|
|
20230608,165300,415350020,4910,4910,4910,4910,0
|
|
20230608,165200,415350020,4910,4910,4910,4910,0
|
|
20230608,165100,415350020,4910,4910,4910,4910,0
|
|
20230608,165000,415350020,4910,4910,4910,4910,0
|
|
20230608,164900,415350020,4910,4910,4910,4910,0
|
|
20230608,164800,415350020,4910,4910,4910,4910,0
|
|
20230608,164700,415350020,4910,4910,4910,4910,0
|
|
20230608,164600,415350020,4910,4910,4910,4910,0
|
|
20230608,164500,415350020,4910,4910,4910,4910,0
|
|
20230608,164400,415350020,4910,4910,4910,4910,0
|
|
20230608,164300,415350020,4910,4910,4910,4910,0
|
|
20230608,164200,415350020,4910,4910,4910,4910,0
|
|
20230608,164100,415350020,4910,4910,4910,4910,0
|
|
20230608,164000,415350020,4910,4910,4910,4910,0
|
|
20230608,163900,415350020,4910,4910,4910,4910,0
|
|
20230608,163800,415350020,4910,4910,4910,4910,0
|
|
20230608,163700,415350020,4910,4910,4910,4910,0
|
|
20230608,163600,415350020,4910,4910,4910,4910,515
|
|
20230608,163500,415350020,4910,4910,4910,4910,0
|
|
20230608,163400,415350020,4910,4910,4910,4910,0
|
|
20230608,163300,415350020,4910,4910,4910,4910,0
|
|
20230608,163200,415350020,4910,4910,4910,4910,0
|
|
20230608,163100,415350020,4910,4910,4910,4910,0
|
|
20230608,163000,415350020,4910,4910,4910,4910,0
|
|
20230608,162900,415350020,4910,4910,4910,4910,0
|
|
20230608,162800,415350020,4910,4910,4910,4910,0
|
|
20230608,162700,415350020,4910,4910,4910,4910,0
|
|
20230608,162600,415350020,4910,4910,4910,4910,0
|
|
20230608,162500,415350020,4910,4910,4910,4910,0
|
|
20230608,162400,415350020,4910,4910,4910,4910,0
|
|
20230608,162300,415350020,4910,4910,4910,4910,0
|
|
20230608,162200,415350020,4910,4910,4910,4910,0
|
|
20230608,162100,415350020,4910,4910,4910,4910,0
|
|
20230608,162000,415350020,4910,4910,4910,4910,0
|
|
20230608,161900,415350020,4910,4910,4910,4910,0
|
|
20230608,161800,415350020,4910,4910,4910,4910,0
|
|
20230608,161700,415350020,4910,4910,4910,4910,0
|
|
20230608,161600,415350020,4910,4910,4910,4910,0
|
|
20230608,161500,415350020,4910,4910,4910,4910,0
|
|
20230608,161400,415350020,4910,4910,4910,4910,0
|
|
20230608,161300,415350020,4910,4910,4910,4910,0
|
|
20230608,161200,415350020,4910,4910,4910,4910,0
|
|
20230608,161100,415350020,4910,4910,4910,4910,0
|
|
20230608,161000,415350020,4910,4910,4910,4910,0
|
|
20230608,160900,415350020,4910,4910,4910,4910,0
|
|
20230608,160800,415350020,4910,4910,4910,4910,0
|
|
20230608,160700,415350020,4910,4910,4910,4910,0
|
|
20230608,160600,415350020,4910,4910,4910,4910,515
|
|
20230608,160500,415350020,4910,4910,4910,4910,0
|
|
20230608,160400,415350020,4910,4910,4910,4910,0
|
|
20230608,160300,415350020,4910,4910,4910,4910,0
|
|
20230608,160200,415350020,4910,4910,4910,4910,0
|
|
20230608,160100,415350020,4910,4910,4910,4910,0
|
|
20230608,160000,415350020,4910,4910,4910,4910,0
|
|
20230608,155900,415350020,4910,4910,4910,4910,0
|
|
20230608,155800,415350020,4910,4910,4910,4910,0
|
|
20230608,155700,415350020,4910,4910,4910,4910,0
|
|
20230608,155600,415350020,4910,4910,4910,4910,0
|
|
20230608,155500,415350020,4910,4910,4910,4910,0
|
|
20230608,155400,415350020,4910,4910,4910,4910,0
|
|
20230608,155300,415350020,4910,4910,4910,4910,0
|
|
20230608,155200,415350020,4910,4910,4910,4910,0
|
|
20230608,155100,415350020,4910,4910,4910,4910,0
|
|
20230608,155000,415350020,4910,4910,4910,4910,0
|
|
20230608,154900,415350020,4910,4910,4910,4910,0
|
|
20230608,154800,415350020,4910,4910,4910,4910,0
|
|
20230608,154700,415350020,4910,4910,4910,4910,0
|
|
20230608,154600,415350020,4910,4910,4910,4910,0
|
|
20230608,154500,415350020,4910,4910,4910,4910,0
|
|
20230608,154400,415350020,4910,4910,4910,4910,0
|
|
20230608,154300,415350020,4910,4910,4910,4910,0
|
|
20230608,154200,415350020,4910,4910,4910,4910,0
|
|
20230608,154100,415350020,4910,4910,4910,4910,0
|
|
20230608,154000,415350020,4910,4910,4910,4910,0
|
|
20230608,153900,415350020,4910,4910,4910,4910,0
|
|
20230608,153800,415350020,4910,4910,4910,4910,0
|
|
20230608,153700,415350020,4910,4910,4910,4910,0
|
|
20230608,153600,415350020,4910,4910,4910,4910,515
|
|
20230608,153500,415350020,4910,4910,4910,4910,0
|
|
20230608,153400,415350020,4910,4910,4910,4910,0
|
|
20230608,153300,415350020,4910,4910,4910,4910,0
|
|
20230608,153200,415350020,4910,4910,4910,4910,0
|
|
20230608,153100,415350020,4910,4910,4910,4910,0
|
|
20230608,153000,415350020,4910,4910,4910,4910,515
|
|
20230608,152900,412821370,4910,4910,4910,4910,0
|
|
20230608,152800,412821370,4910,4910,4910,4910,0
|
|
20230608,152700,412821370,4910,4910,4910,4910,0
|
|
20230608,152600,412821370,4910,4910,4910,4910,0
|
|
20230608,152500,412821370,4910,4910,4910,4910,0
|
|
20230608,152400,412821370,4910,4910,4910,4910,0
|
|
20230608,152300,412821370,4910,4910,4910,4910,0
|
|
20230608,152200,412821370,4910,4910,4910,4910,0
|
|
20230608,152100,412821370,4910,4910,4910,4910,0
|
|
20230608,152000,412821370,4910,4910,4910,4910,0
|
|
20230608,151900,412821370,4910,4905,4910,4905,63
|
|
20230608,151800,412512350,4905,4905,4905,4905,0
|
|
20230608,151700,412512350,4905,4905,4905,4905,593
|
|
20230608,151600,409603685,4910,4910,4910,4910,0
|
|
20230608,151500,409603685,4910,4910,4910,4910,10
|
|
20230608,151400,409554585,4910,4915,4915,4910,408
|
|
20230608,151300,407551300,4915,4915,4915,4915,0
|
|
20230608,151200,407551300,4915,4915,4915,4915,0
|
|
20230608,151100,407551300,4915,4915,4915,4915,10
|
|
20230608,151000,407502150,4915,4915,4915,4915,0
|
|
20230608,150900,407502150,4915,4915,4915,4915,0
|
|
20230608,150800,407502150,4915,4915,4915,4915,6
|
|
20230608,150700,407472660,4920,4920,4920,4920,0
|
|
20230608,150600,407472660,4920,4920,4920,4920,2
|
|
20230608,150500,407462820,4920,4920,4920,4920,0
|
|
20230608,150400,407462820,4920,4920,4920,4920,1
|
|
20230608,150300,407457900,4905,4905,4905,4905,50
|
|
20230608,150200,407212650,4920,4920,4920,4920,0
|
|
20230608,150100,407212650,4920,4920,4920,4920,0
|
|
20230608,150000,407212650,4920,4915,4920,4915,2
|
|
20230608,145900,407202815,4905,4905,4905,4905,10
|
|
20230608,145800,407153765,4905,4905,4905,4905,10
|
|
20230608,145700,407104715,4920,4920,4920,4920,0
|
|
20230608,145600,407104715,4920,4920,4920,4920,0
|
|
20230608,145500,407104715,4920,4920,4920,4920,0
|
|
20230608,145400,407104715,4920,4920,4920,4920,0
|
|
20230608,145300,407104715,4920,4915,4920,4915,903
|
|
20230608,145200,402662455,4920,4920,4920,4920,1
|
|
20230608,145100,402657535,4905,4910,4910,4905,316
|
|
20230608,145000,401106955,4910,4910,4910,4910,0
|
|
20230608,144900,401106955,4910,4910,4910,4910,0
|
|
20230608,144800,401106955,4910,4910,4910,4910,0
|
|
20230608,144700,401106955,4910,4910,4910,4910,3
|
|
20230608,144600,401092225,4905,4905,4905,4905,0
|
|
20230608,144500,401092225,4905,4910,4910,4905,208
|
|
20230608,144400,400071075,4905,4905,4905,4905,0
|
|
20230608,144300,400071075,4905,4905,4905,4905,0
|
|
20230608,144200,400071075,4905,4905,4905,4905,0
|
|
20230608,144100,400071075,4905,4905,4905,4905,0
|
|
20230608,144000,400071075,4905,4905,4905,4905,0
|
|
20230608,143900,400071075,4905,4905,4905,4905,0
|
|
20230608,143800,400071075,4905,4905,4905,4905,0
|
|
20230608,143700,400071075,4905,4905,4905,4905,0
|
|
20230608,143600,400071075,4905,4905,4905,4905,40
|
|
20230608,143500,399874875,4905,4905,4905,4905,199
|
|
20230608,143400,398898780,4905,4905,4905,4905,1036
|
|
20230608,143300,393817200,4900,4900,4900,4900,0
|
|
20230608,143200,393817200,4900,4905,4905,4900,300
|
|
20230608,143100,392346915,4905,4905,4905,4905,100
|
|
20230608,143000,391856415,4905,4905,4905,4905,0
|
|
20230608,142900,391856415,4905,4905,4905,4905,236
|
|
20230608,142800,390698835,4915,4915,4915,4915,1
|
|
20230608,142700,390693920,4900,4915,4915,4900,801
|
|
20230608,142600,386757020,4905,4905,4905,4905,0
|
|
20230608,142500,386757020,4905,4905,4905,4905,203
|
|
20230608,142400,385761305,4905,4905,4905,4905,144
|
|
20230608,142300,385054985,4905,4905,4905,4905,653
|
|
20230608,142200,381852020,4905,4905,4905,4905,0
|
|
20230608,142100,381852020,4905,4905,4905,4905,100
|
|
20230608,142000,381361520,4910,4910,4910,4910,0
|
|
20230608,141900,381361520,4910,4910,4910,4910,0
|
|
20230608,141800,381361520,4910,4910,4910,4910,122
|
|
20230608,141700,380762500,4905,4905,4905,4905,0
|
|
20230608,141600,380762500,4905,4905,4905,4905,1
|
|
20230608,141500,380757595,4905,4905,4905,4905,0
|
|
20230608,141400,380757595,4905,4905,4905,4905,0
|
|
20230608,141300,380757595,4905,4905,4905,4905,0
|
|
20230608,141200,380757595,4905,4905,4905,4905,0
|
|
20230608,141100,380757595,4905,4905,4905,4905,0
|
|
20230608,141000,380757595,4905,4905,4905,4905,100
|
|
20230608,140900,380267095,4905,4900,4905,4900,1172
|
|
20230608,140800,374521295,4890,4890,4890,4890,180
|
|
20230608,140700,373641095,4900,4900,4900,4900,0
|
|
20230608,140600,373641095,4900,4900,4900,4900,0
|
|
20230608,140500,373641095,4900,4900,4900,4900,0
|
|
20230608,140400,373641095,4900,4900,4900,4900,0
|
|
20230608,140300,373641095,4900,4895,4900,4895,910
|
|
20230608,140200,369186595,4900,4900,4900,4900,0
|
|
20230608,140100,369186595,4900,4900,4900,4900,0
|
|
20230608,140000,369186595,4900,4890,4900,4890,150
|
|
20230608,135900,368452995,4900,4900,4900,4900,205
|
|
20230608,135800,367448495,4900,4900,4900,4900,0
|
|
20230608,135700,367448495,4900,4900,4900,4900,0
|
|
20230608,135600,367448495,4900,4900,4900,4900,0
|
|
20230608,135500,367448495,4900,4895,4900,4895,450
|
|
20230608,135400,365243745,4895,4895,4895,4895,1092
|
|
20230608,135300,359898405,4895,4895,4895,4895,0
|
|
20230608,135200,359898405,4895,4895,4895,4895,0
|
|
20230608,135100,359898405,4895,4895,4895,4895,0
|
|
20230608,135000,359898405,4895,4895,4895,4895,821
|
|
20230608,134900,355879610,4895,4895,4895,4895,1
|
|
20230608,134800,355874715,4895,4895,4895,4895,0
|
|
20230608,134700,355874715,4895,4895,4895,4895,1
|
|
20230608,134600,355869820,4900,4900,4900,4900,0
|
|
20230608,134500,355869820,4900,4900,4900,4900,0
|
|
20230608,134400,355869820,4900,4900,4900,4900,0
|
|
20230608,134300,355869820,4900,4900,4900,4900,0
|
|
20230608,134200,355869820,4900,4900,4900,4900,1
|
|
20230608,134100,355864920,4905,4905,4905,4905,0
|
|
20230608,134000,355864920,4905,4900,4905,4900,5
|
|
20230608,133900,355840415,4900,4900,4900,4900,291
|
|
20230608,133800,354414515,4900,4900,4900,4900,0
|
|
20230608,133700,354414515,4900,4890,4900,4890,32
|
|
20230608,133600,354258025,4890,4890,4890,4890,1
|
|
20230608,133500,354253135,4890,4900,4900,4890,205
|
|
20230608,133400,353250635,4900,4900,4900,4900,2492
|
|
20230608,133300,341039835,4900,4900,4900,4900,0
|
|
20230608,133200,341039835,4900,4900,4900,4900,0
|
|
20230608,133100,341039835,4900,4900,4900,4900,1
|
|
20230608,133000,341034935,4900,4900,4900,4900,21
|
|
20230608,132900,340932035,4890,4890,4890,4890,710
|
|
20230608,132800,337460135,4895,4895,4895,4895,208
|
|
20230608,132700,336441975,4890,4890,4890,4890,0
|
|
20230608,132600,336441975,4890,4895,4895,4890,1093
|
|
20230608,132500,331092980,4895,4895,4895,4895,103
|
|
20230608,132400,330588795,4900,4900,4900,4900,11
|
|
20230608,132300,330534895,4895,4900,4900,4895,700
|
|
20230608,132200,327106430,4915,4915,4915,4915,15
|
|
20230608,132100,327032705,4920,4920,4920,4920,0
|
|
20230608,132000,327032705,4920,4920,4920,4920,0
|
|
20230608,131900,327032705,4920,4920,4920,4920,0
|
|
20230608,131800,327032705,4920,4920,4920,4920,80
|
|
20230608,131700,326639105,4920,4920,4920,4920,0
|
|
20230608,131600,326639105,4920,4920,4920,4920,0
|
|
20230608,131500,326639105,4920,4920,4920,4920,0
|
|
20230608,131400,326639105,4920,4920,4920,4920,0
|
|
20230608,131300,326639105,4920,4920,4920,4920,5
|
|
20230608,131200,326614505,4910,4920,4920,4910,153
|
|
20230608,131100,325862245,4900,4900,4900,4900,500
|
|
20230608,131000,323412245,4900,4900,4900,4900,47
|
|
20230608,130900,323181945,4900,4900,4900,4900,0
|
|
20230608,130800,323181945,4900,4905,4905,4900,677
|
|
20230608,130700,319864145,4900,4900,4900,4900,0
|
|
20230608,130600,319864145,4900,4900,4900,4900,0
|
|
20230608,130500,319864145,4900,4900,4900,4900,0
|
|
20230608,130400,319864145,4900,4900,4900,4900,0
|
|
20230608,130300,319864145,4900,4905,4905,4900,262
|
|
20230608,130200,318580330,4905,4905,4905,4905,0
|
|
20230608,130100,318580330,4905,4910,4910,4905,250
|
|
20230608,130000,317352980,4910,4910,4910,4910,30
|
|
20230608,125900,317205680,4910,4910,4910,4910,0
|
|
20230608,125800,317205680,4910,4920,4920,4910,65
|
|
20230608,125700,316886060,4915,4915,4915,4915,0
|
|
20230608,125600,316886060,4915,4915,4915,4915,0
|
|
20230608,125500,316886060,4915,4915,4915,4915,0
|
|
20230608,125400,316886060,4915,4915,4915,4915,10
|
|
20230608,125300,316836910,4915,4915,4915,4915,664
|
|
20230608,125200,313573350,4920,4920,4920,4920,107
|
|
20230608,125100,313046910,4910,4910,4910,4910,0
|
|
20230608,125000,313046910,4910,4910,4910,4910,1
|
|
20230608,124900,313042000,4905,4905,4905,4905,0
|
|
20230608,124800,313042000,4905,4905,4905,4905,0
|
|
20230608,124700,313042000,4905,4905,4905,4905,0
|
|
20230608,124600,313042000,4905,4905,4905,4905,5
|
|
20230608,124500,313017475,4900,4900,4900,4900,0
|
|
20230608,124400,313017475,4900,4900,4900,4900,0
|
|
20230608,124300,313017475,4900,4900,4900,4900,202
|
|
20230608,124200,312027675,4900,4900,4900,4900,0
|
|
20230608,124100,312027675,4900,4900,4900,4900,0
|
|
20230608,124000,312027675,4900,4900,4900,4900,0
|
|
20230608,123900,312027675,4900,4900,4900,4900,100
|
|
20230608,123800,311537675,4920,4920,4920,4920,5
|
|
20230608,123700,311513075,4900,4905,4905,4900,400
|
|
20230608,123600,309553070,4900,4900,4900,4900,0
|
|
20230608,123500,309553070,4900,4905,4905,4900,53
|
|
20230608,123400,309293365,4925,4920,4925,4920,1000
|
|
20230608,123300,304369920,4920,4920,4920,4920,50
|
|
20230608,123200,304123920,4900,4900,4900,4900,0
|
|
20230608,123100,304123920,4900,4900,4900,4900,0
|
|
20230608,123000,304123920,4900,4900,4900,4900,0
|
|
20230608,122900,304123920,4900,4900,4900,4900,0
|
|
20230608,122800,304123920,4900,4900,4900,4900,0
|
|
20230608,122700,304123920,4900,4900,4900,4900,0
|
|
20230608,122600,304123920,4900,4900,4900,4900,0
|
|
20230608,122500,304123920,4900,4910,4910,4900,1718
|
|
20230608,122400,295694220,4910,4910,4910,4910,1
|
|
20230608,122300,295689310,4900,4900,4900,4900,0
|
|
20230608,122200,295689310,4900,4900,4900,4900,0
|
|
20230608,122100,295689310,4900,4900,4900,4900,0
|
|
20230608,122000,295689310,4900,4900,4900,4900,299
|
|
20230608,121900,294224210,4900,4900,4900,4900,0
|
|
20230608,121800,294224210,4900,4900,4900,4900,0
|
|
20230608,121700,294224210,4900,4900,4900,4900,0
|
|
20230608,121600,294224210,4900,4900,4900,4900,0
|
|
20230608,121500,294224210,4900,4900,4900,4900,45
|
|
20230608,121400,294003710,4925,4925,4925,4925,0
|
|
20230608,121300,294003710,4925,4925,4925,4925,0
|
|
20230608,121200,294003710,4925,4925,4925,4925,0
|
|
20230608,121100,294003710,4925,4925,4925,4925,0
|
|
20230608,121000,294003710,4925,4925,4925,4925,1
|
|
20230608,120900,293998785,4895,4895,4895,4895,0
|
|
20230608,120800,293998785,4895,4895,4895,4895,0
|
|
20230608,120700,293998785,4895,4895,4895,4895,0
|
|
20230608,120600,293998785,4895,4895,4895,4895,0
|
|
20230608,120500,293998785,4895,4895,4895,4895,660
|
|
20230608,120400,290768085,4895,4900,4900,4895,3
|
|
20230608,120300,290753390,4895,4895,4895,4895,0
|
|
20230608,120200,290753390,4895,4895,4895,4895,0
|
|
20230608,120100,290753390,4895,4895,4895,4895,6
|
|
20230608,120000,290724020,4895,4895,4895,4895,0
|
|
20230608,115900,290724020,4895,4895,4895,4895,0
|
|
20230608,115800,290724020,4895,4895,4895,4895,40
|
|
20230608,115700,290528220,4895,4895,4895,4895,0
|
|
20230608,115600,290528220,4895,4895,4895,4895,0
|
|
20230608,115500,290528220,4895,4895,4895,4895,10
|
|
20230608,115400,290479270,4895,4895,4895,4895,0
|
|
20230608,115300,290479270,4895,4895,4895,4895,0
|
|
20230608,115200,290479270,4895,4915,4915,4895,2278
|
|
20230608,115100,279300275,4925,4925,4925,4925,0
|
|
20230608,115000,279300275,4925,4925,4925,4925,0
|
|
20230608,114900,279300275,4925,4925,4925,4925,0
|
|
20230608,114800,279300275,4925,4925,4925,4925,0
|
|
20230608,114700,279300275,4925,4925,4925,4925,0
|
|
20230608,114600,279300275,4925,4915,4925,4915,1573
|
|
20230608,114500,271562360,4915,4915,4915,4915,23
|
|
20230608,114400,271449315,4915,4915,4915,4915,0
|
|
20230608,114300,271449315,4915,4915,4915,4915,0
|
|
20230608,114200,271449315,4915,4915,4915,4915,41
|
|
20230608,114100,271247800,4915,4915,4915,4915,0
|
|
20230608,114000,271247800,4915,4915,4915,4915,0
|
|
20230608,113900,271247800,4915,4915,4915,4915,0
|
|
20230608,113800,271247800,4915,4915,4915,4915,245
|
|
20230608,113700,270043625,4920,4920,4920,4920,0
|
|
20230608,113600,270043625,4920,4920,4920,4920,0
|
|
20230608,113500,270043625,4920,4920,4920,4920,0
|
|
20230608,113400,270043625,4920,4920,4920,4920,0
|
|
20230608,113300,270043625,4920,4920,4920,4920,1
|
|
20230608,113200,270038705,4920,4920,4920,4920,8
|
|
20230608,113100,269999345,4920,4920,4920,4920,0
|
|
20230608,113000,269999345,4920,4920,4920,4920,0
|
|
20230608,112900,269999345,4920,4920,4920,4920,190
|
|
20230608,112800,269064545,4925,4925,4925,4925,0
|
|
20230608,112700,269064545,4925,4925,4925,4925,10
|
|
20230608,112600,269015295,4925,4925,4925,4925,30
|
|
20230608,112500,268867545,4920,4920,4920,4920,0
|
|
20230608,112400,268867545,4920,4920,4920,4920,22
|
|
20230608,112300,268759305,4930,4930,4930,4930,0
|
|
20230608,112200,268759305,4930,4925,4930,4925,30
|
|
20230608,112100,268611415,4920,4920,4920,4920,0
|
|
20230608,112000,268611415,4920,4920,4920,4920,39
|
|
20230608,111900,268419535,4920,4920,4920,4920,0
|
|
20230608,111800,268419535,4920,4920,4920,4920,0
|
|
20230608,111700,268419535,4920,4920,4920,4920,0
|
|
20230608,111600,268419535,4920,4920,4920,4920,53
|
|
20230608,111500,268158775,4920,4920,4920,4920,0
|
|
20230608,111400,268158775,4920,4920,4920,4920,0
|
|
20230608,111300,268158775,4920,4920,4920,4920,0
|
|
20230608,111200,268158775,4920,4920,4920,4920,6
|
|
20230608,111100,268129255,4920,4920,4920,4920,80
|
|
20230608,111000,267735655,4930,4930,4930,4930,0
|
|
20230608,110900,267735655,4930,4930,4930,4930,0
|
|
20230608,110800,267735655,4930,4930,4930,4930,50
|
|
20230608,110700,267489155,4920,4920,4920,4920,0
|
|
20230608,110600,267489155,4920,4930,4930,4920,3
|
|
20230608,110500,267474375,4930,4930,4930,4930,0
|
|
20230608,110400,267474375,4930,4930,4930,4930,0
|
|
20230608,110300,267474375,4930,4930,4930,4930,0
|
|
20230608,110200,267474375,4930,4930,4930,4930,0
|
|
20230608,110100,267474375,4930,4930,4930,4930,0
|
|
20230608,110000,267474375,4930,4930,4930,4930,0
|
|
20230608,105900,267474375,4930,4930,4930,4930,11
|
|
20230608,105800,267420145,4935,4935,4935,4935,0
|
|
20230608,105700,267420145,4935,4935,4935,4935,0
|
|
20230608,105600,267420145,4935,4935,4935,4935,1
|
|
20230608,105500,267415210,4915,4915,4915,4915,73
|
|
20230608,105400,267056415,4915,4915,4915,4915,10
|
|
20230608,105300,267007265,4915,4915,4915,4915,0
|
|
20230608,105200,267007265,4915,4915,4915,4915,50
|
|
20230608,105100,266761515,4915,4930,4935,4915,83
|
|
20230608,105000,266352425,4930,4930,4930,4930,10
|
|
20230608,104900,266303125,4915,4915,4915,4915,0
|
|
20230608,104800,266303125,4915,4915,4915,4915,0
|
|
20230608,104700,266303125,4915,4915,4915,4915,1154
|
|
20230608,104600,260631215,4915,4915,4915,4915,30
|
|
20230608,104500,260483765,4910,4910,4910,4910,0
|
|
20230608,104400,260483765,4910,4910,4910,4910,0
|
|
20230608,104300,260483765,4910,4910,4910,4910,0
|
|
20230608,104200,260483765,4910,4910,4910,4910,0
|
|
20230608,104100,260483765,4910,4910,4910,4910,174
|
|
20230608,104000,259629425,4910,4925,4925,4910,2859
|
|
20230608,103900,245580600,4925,4930,4930,4925,412
|
|
20230608,103800,243551310,4930,4930,4930,4930,62
|
|
20230608,103700,243245650,4930,4930,4930,4930,37
|
|
20230608,103600,243063240,4930,4930,4930,4930,0
|
|
20230608,103500,243063240,4930,4930,4930,4930,52
|
|
20230608,103400,242806880,4930,4935,4935,4930,83
|
|
20230608,103300,242397675,4935,4935,4935,4935,1
|
|
20230608,103200,242392740,4930,4930,4930,4930,0
|
|
20230608,103100,242392740,4930,4930,4930,4930,0
|
|
20230608,103000,242392740,4930,4930,4930,4930,0
|
|
20230608,102900,242392740,4930,4930,4930,4930,0
|
|
20230608,102800,242392740,4930,4930,4930,4930,1
|
|
20230608,102700,242387810,4940,4935,4940,4935,30
|
|
20230608,102600,242239660,4940,4940,4940,4940,1
|
|
20230608,102500,242234720,4940,4940,4940,4940,50
|
|
20230608,102400,241987720,4940,4940,4940,4940,0
|
|
20230608,102300,241987720,4940,4940,4940,4940,1
|
|
20230608,102200,241982780,4940,4940,4940,4940,1
|
|
20230608,102100,241977840,4915,4930,4930,4915,351
|
|
20230608,102000,240250710,4930,4930,4930,4930,8
|
|
20230608,101900,240211270,4935,4935,4935,4935,22
|
|
20230608,101800,240102700,4940,4935,4940,4935,5
|
|
20230608,101700,240078010,4935,4940,4940,4935,70
|
|
20230608,101600,239732235,4945,4945,4945,4945,100
|
|
20230608,101500,239237735,4940,4940,4940,4940,69
|
|
20230608,101400,238896875,4940,4940,4940,4940,106
|
|
20230608,101300,238373235,4940,4930,4940,4930,118
|
|
20230608,101200,237790465,4930,4930,4930,4930,13
|
|
20230608,101100,237726375,4925,4925,4925,4925,0
|
|
20230608,101000,237726375,4925,4925,4925,4925,11
|
|
20230608,100900,237672200,4925,4920,4925,4920,55
|
|
20230608,100800,237401595,4920,4920,4920,4920,20
|
|
20230608,100700,237303195,4925,4925,4925,4925,0
|
|
20230608,100600,237303195,4925,4920,4925,4920,14
|
|
20230608,100500,237234270,4920,4920,4920,4920,0
|
|
20230608,100400,237234270,4920,4920,4920,4920,33
|
|
20230608,100300,237071910,4920,4920,4920,4920,0
|
|
20230608,100200,237071910,4920,4920,4920,4920,10
|
|
20230608,100100,237022710,4920,4920,4920,4920,9
|
|
20230608,100000,236978430,4920,4920,4920,4920,3
|
|
20230608,095900,236963670,4920,4920,4920,4920,5
|
|
20230608,095800,236939070,4920,4920,4920,4920,30
|
|
20230608,095700,236791470,4955,4940,4970,4920,3963
|
|
20230608,095600,217180320,4960,4945,4960,4940,2024
|
|
20230608,095500,207151380,4920,4925,4950,4920,57
|
|
20230608,095400,206870265,4950,4900,4950,4900,1050
|
|
20230608,095300,201679640,4900,4905,4905,4900,4
|
|
20230608,095200,201660030,4880,4875,4945,4870,3044
|
|
20230608,095100,186762930,4890,4890,4890,4890,165
|
|
20230608,095000,185956080,4890,4890,4890,4890,50
|
|
20230608,094900,185711580,4890,4880,4890,4880,1225
|
|
20230608,094800,179723660,4885,4885,4885,4875,1456
|
|
20230608,094700,172611660,4885,4885,4885,4885,0
|
|
20230608,094600,172611660,4885,4885,4885,4885,134
|
|
20230608,094500,171957070,4885,4885,4885,4885,0
|
|
20230608,094400,171957070,4885,4885,4885,4885,2
|
|
20230608,094300,171947300,4885,4870,4885,4865,654
|
|
20230608,094200,168764030,4870,4875,4875,4870,419
|
|
20230608,094100,166722675,4870,4885,4885,4865,5758
|
|
20230608,094000,138643475,4885,4890,4890,4885,322
|
|
20230608,093900,137069960,4890,4890,4890,4890,7
|
|
20230608,093800,137035730,4900,4890,4900,4890,555
|
|
20230608,093700,134321730,4900,4900,4900,4900,1
|
|
20230608,093600,134316830,4885,4905,4905,4885,855
|
|
20230608,093500,130128055,4895,4890,4895,4880,350
|
|
20230608,093400,128417680,4890,4885,4890,4885,583
|
|
20230608,093300,125569310,4885,4885,4885,4885,500
|
|
20230608,093200,123126810,4890,4895,4895,4890,918
|
|
20230608,093100,118636925,4900,4890,4900,4885,1524
|
|
20230608,093000,111188545,4890,4915,4940,4885,6463
|
|
20230608,092900,79563700,4915,4910,4915,4910,8
|
|
20230608,092800,79524400,4900,4910,4910,4900,3001
|
|
20230608,092700,64805620,4910,4920,4920,4910,2442
|
|
20230608,092600,52805250,4920,4925,4925,4920,994
|
|
20230608,092500,47912995,4945,4940,4945,4925,44
|
|
20230608,092400,47696175,4930,4930,4930,4925,365
|
|
20230608,092300,45897725,4930,4945,4945,4930,1136
|
|
20230608,092200,40297175,4945,4930,4950,4930,22
|
|
20230608,092100,40188645,4955,4955,4955,4955,0
|
|
20230608,092000,40188645,4955,4955,4955,4955,11
|
|
20230608,091900,40134140,4960,4960,4960,4960,30
|
|
20230608,091800,39985340,4960,4960,4960,4960,0
|
|
20230608,091700,39985340,4960,4930,4960,4925,165
|
|
20230608,091600,39172615,4925,4940,4940,4925,1000
|
|
20230608,091500,34241555,4935,4950,4965,4935,729
|
|
20230608,091400,30642600,4950,4950,4950,4950,97
|
|
20230608,091300,30162450,4950,4950,4950,4950,8
|
|
20230608,091200,30122850,4960,4965,4965,4960,101
|
|
20230608,091100,29621885,4960,4960,4960,4960,701
|
|
20230608,091000,26144925,4955,4950,4955,4950,997
|
|
20230608,090900,21205310,4955,4950,4955,4950,3
|
|
20230608,090800,21190455,4915,4915,4915,4915,381
|
|
20230608,090700,19317840,4915,4920,4920,4915,759
|
|
20230608,090600,15586985,4920,4920,4920,4920,22
|
|
20230608,090500,15478745,4915,4930,4930,4915,210
|
|
20230608,090400,14444030,4965,4950,4965,4950,18
|
|
20230608,090300,14354875,4950,4935,4950,4915,1084
|
|
20230608,090200,9016975,4935,4910,4935,4905,383
|
|
20230608,090100,7136470,4910,4950,4950,4910,440
|
|
20230608,090000,4966985,4975,4985,4985,4975,997
|