807 lines
38 KiB
CSV
807 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222400,662580595,3485,3485,3485,3485,688
|
|
20230614,222300,662580595,3485,3485,3485,3485,0
|
|
20230614,222200,662580595,3485,3485,3485,3485,0
|
|
20230614,222100,662580595,3485,3485,3485,3485,0
|
|
20230614,222000,662580595,3485,3485,3485,3485,0
|
|
20230614,221900,662580595,3485,3485,3485,3485,0
|
|
20230614,221800,662580595,3485,3485,3485,3485,0
|
|
20230614,221700,662580595,3485,3485,3485,3485,0
|
|
20230614,221600,662580595,3485,3485,3485,3485,0
|
|
20230614,221500,662580595,3485,3485,3485,3485,0
|
|
20230614,221400,662580595,3485,3485,3485,3485,0
|
|
20230614,221300,662580595,3485,3485,3485,3485,0
|
|
20230614,221200,662580595,3485,3485,3485,3485,0
|
|
20230614,221100,662580595,3485,3485,3485,3485,0
|
|
20230614,221000,662580595,3485,3485,3485,3485,0
|
|
20230614,220900,662580595,3485,3485,3485,3485,0
|
|
20230614,220800,662580595,3485,3485,3485,3485,0
|
|
20230614,220700,662580595,3485,3485,3485,3485,0
|
|
20230614,220600,662580595,3485,3485,3485,3485,0
|
|
20230614,220500,662580595,3485,3485,3485,3485,0
|
|
20230614,220400,662580595,3485,3485,3485,3485,0
|
|
20230614,220300,662580595,3485,3485,3485,3485,0
|
|
20230614,220200,662580595,3485,3485,3485,3485,0
|
|
20230614,220100,662580595,3485,3485,3485,3485,0
|
|
20230614,220000,662580595,3485,3485,3485,3485,0
|
|
20230614,215900,662580595,3485,3485,3485,3485,0
|
|
20230614,215800,662580595,3485,3485,3485,3485,0
|
|
20230614,215700,662580595,3485,3485,3485,3485,0
|
|
20230614,215600,662580595,3485,3485,3485,3485,0
|
|
20230614,215500,662580595,3485,3485,3485,3485,0
|
|
20230614,215400,662580595,3485,3485,3485,3485,688
|
|
20230614,215300,662580595,3485,3485,3485,3485,0
|
|
20230614,215200,662580595,3485,3485,3485,3485,0
|
|
20230614,215100,662580595,3485,3485,3485,3485,0
|
|
20230614,215000,662580595,3485,3485,3485,3485,0
|
|
20230614,214900,662580595,3485,3485,3485,3485,0
|
|
20230614,214800,662580595,3485,3485,3485,3485,0
|
|
20230614,214700,662580595,3485,3485,3485,3485,0
|
|
20230614,214600,662580595,3485,3485,3485,3485,0
|
|
20230614,214500,662580595,3485,3485,3485,3485,0
|
|
20230614,214400,662580595,3485,3485,3485,3485,0
|
|
20230614,214300,662580595,3485,3485,3485,3485,0
|
|
20230614,214200,662580595,3485,3485,3485,3485,0
|
|
20230614,214100,662580595,3485,3485,3485,3485,0
|
|
20230614,214000,662580595,3485,3485,3485,3485,0
|
|
20230614,213900,662580595,3485,3485,3485,3485,0
|
|
20230614,213800,662580595,3485,3485,3485,3485,0
|
|
20230614,213700,662580595,3485,3485,3485,3485,0
|
|
20230614,213600,662580595,3485,3485,3485,3485,0
|
|
20230614,213500,662580595,3485,3485,3485,3485,0
|
|
20230614,213400,662580595,3485,3485,3485,3485,0
|
|
20230614,213300,662580595,3485,3485,3485,3485,0
|
|
20230614,213200,662580595,3485,3485,3485,3485,0
|
|
20230614,213100,662580595,3485,3485,3485,3485,0
|
|
20230614,213000,662580595,3485,3485,3485,3485,0
|
|
20230614,212900,662580595,3485,3485,3485,3485,0
|
|
20230614,212800,662580595,3485,3485,3485,3485,0
|
|
20230614,212700,662580595,3485,3485,3485,3485,0
|
|
20230614,212600,662580595,3485,3485,3485,3485,0
|
|
20230614,212500,662580595,3485,3485,3485,3485,0
|
|
20230614,212400,662580595,3485,3485,3485,3485,688
|
|
20230614,212300,662580595,3485,3485,3485,3485,0
|
|
20230614,212200,662580595,3485,3485,3485,3485,0
|
|
20230614,212100,662580595,3485,3485,3485,3485,0
|
|
20230614,212000,662580595,3485,3485,3485,3485,0
|
|
20230614,211900,662580595,3485,3485,3485,3485,0
|
|
20230614,211800,662580595,3485,3485,3485,3485,0
|
|
20230614,211700,662580595,3485,3485,3485,3485,0
|
|
20230614,211600,662580595,3485,3485,3485,3485,0
|
|
20230614,211500,662580595,3485,3485,3485,3485,0
|
|
20230614,211400,662580595,3485,3485,3485,3485,0
|
|
20230614,211300,662580595,3485,3485,3485,3485,0
|
|
20230614,211200,662580595,3485,3485,3485,3485,0
|
|
20230614,211100,662580595,3485,3485,3485,3485,0
|
|
20230614,211000,662580595,3485,3485,3485,3485,0
|
|
20230614,210900,662580595,3485,3485,3485,3485,0
|
|
20230614,210800,662580595,3485,3485,3485,3485,0
|
|
20230614,210700,662580595,3485,3485,3485,3485,0
|
|
20230614,210600,662580595,3485,3485,3485,3485,0
|
|
20230614,210500,662580595,3485,3485,3485,3485,0
|
|
20230614,210400,662580595,3485,3485,3485,3485,0
|
|
20230614,210300,662580595,3485,3485,3485,3485,0
|
|
20230614,210200,662580595,3485,3485,3485,3485,0
|
|
20230614,210100,662580595,3485,3485,3485,3485,0
|
|
20230614,210000,662580595,3485,3485,3485,3485,0
|
|
20230614,205900,662580595,3485,3485,3485,3485,0
|
|
20230614,205800,662580595,3485,3485,3485,3485,0
|
|
20230614,205700,662580595,3485,3485,3485,3485,0
|
|
20230614,205600,662580595,3485,3485,3485,3485,0
|
|
20230614,205500,662580595,3485,3485,3485,3485,0
|
|
20230614,205400,662580595,3485,3485,3485,3485,688
|
|
20230614,205300,662580595,3485,3485,3485,3485,0
|
|
20230614,205200,662580595,3485,3485,3485,3485,0
|
|
20230614,205100,662580595,3485,3485,3485,3485,0
|
|
20230614,205000,662580595,3485,3485,3485,3485,0
|
|
20230614,204900,662580595,3485,3485,3485,3485,0
|
|
20230614,204800,662580595,3485,3485,3485,3485,0
|
|
20230614,204700,662580595,3485,3485,3485,3485,0
|
|
20230614,204600,662580595,3485,3485,3485,3485,0
|
|
20230614,204500,662580595,3485,3485,3485,3485,0
|
|
20230614,204400,662580595,3485,3485,3485,3485,0
|
|
20230614,204300,662580595,3485,3485,3485,3485,0
|
|
20230614,204200,662580595,3485,3485,3485,3485,0
|
|
20230614,204100,662580595,3485,3485,3485,3485,0
|
|
20230614,204000,662580595,3485,3485,3485,3485,0
|
|
20230614,203900,662580595,3485,3485,3485,3485,0
|
|
20230614,203800,662580595,3485,3485,3485,3485,0
|
|
20230614,203700,662580595,3485,3485,3485,3485,0
|
|
20230614,203600,662580595,3485,3485,3485,3485,0
|
|
20230614,203500,662580595,3485,3485,3485,3485,0
|
|
20230614,203400,662580595,3485,3485,3485,3485,0
|
|
20230614,203300,662580595,3485,3485,3485,3485,0
|
|
20230614,203200,662580595,3485,3485,3485,3485,0
|
|
20230614,203100,662580595,3485,3485,3485,3485,0
|
|
20230614,203000,662580595,3485,3485,3485,3485,0
|
|
20230614,202900,662580595,3485,3485,3485,3485,0
|
|
20230614,202800,662580595,3485,3485,3485,3485,0
|
|
20230614,202700,662580595,3485,3485,3485,3485,0
|
|
20230614,202600,662580595,3485,3485,3485,3485,0
|
|
20230614,202500,662580595,3485,3485,3485,3485,0
|
|
20230614,202400,662580595,3485,3485,3485,3485,688
|
|
20230614,202300,662580595,3485,3485,3485,3485,0
|
|
20230614,202200,662580595,3485,3485,3485,3485,0
|
|
20230614,202100,662580595,3485,3485,3485,3485,0
|
|
20230614,202000,662580595,3485,3485,3485,3485,0
|
|
20230614,201900,662580595,3485,3485,3485,3485,0
|
|
20230614,201800,662580595,3485,3485,3485,3485,0
|
|
20230614,201700,662580595,3485,3485,3485,3485,0
|
|
20230614,201600,662580595,3485,3485,3485,3485,0
|
|
20230614,201500,662580595,3485,3485,3485,3485,0
|
|
20230614,201400,662580595,3485,3485,3485,3485,0
|
|
20230614,201300,662580595,3485,3485,3485,3485,0
|
|
20230614,201200,662580595,3485,3485,3485,3485,0
|
|
20230614,201100,662580595,3485,3485,3485,3485,0
|
|
20230614,201000,662580595,3485,3485,3485,3485,0
|
|
20230614,200900,662580595,3485,3485,3485,3485,0
|
|
20230614,200800,662580595,3485,3485,3485,3485,0
|
|
20230614,200700,662580595,3485,3485,3485,3485,0
|
|
20230614,200600,662580595,3485,3485,3485,3485,0
|
|
20230614,200500,662580595,3485,3485,3485,3485,0
|
|
20230614,200400,662580595,3485,3485,3485,3485,0
|
|
20230614,200300,662580595,3485,3485,3485,3485,0
|
|
20230614,200200,662580595,3485,3485,3485,3485,0
|
|
20230614,200100,662580595,3485,3485,3485,3485,0
|
|
20230614,200000,662580595,3485,3485,3485,3485,0
|
|
20230614,195900,662580595,3485,3485,3485,3485,0
|
|
20230614,195800,662580595,3485,3485,3485,3485,0
|
|
20230614,195700,662580595,3485,3485,3485,3485,0
|
|
20230614,195600,662580595,3485,3485,3485,3485,0
|
|
20230614,195500,662580595,3485,3485,3485,3485,0
|
|
20230614,195400,662580595,3485,3485,3485,3485,688
|
|
20230614,195300,662580595,3485,3485,3485,3485,0
|
|
20230614,195200,662580595,3485,3485,3485,3485,0
|
|
20230614,195100,662580595,3485,3485,3485,3485,0
|
|
20230614,195000,662580595,3485,3485,3485,3485,0
|
|
20230614,194900,662580595,3485,3485,3485,3485,0
|
|
20230614,194800,662580595,3485,3485,3485,3485,0
|
|
20230614,194700,662580595,3485,3485,3485,3485,0
|
|
20230614,194600,662580595,3485,3485,3485,3485,0
|
|
20230614,194500,662580595,3485,3485,3485,3485,0
|
|
20230614,194400,662580595,3485,3485,3485,3485,0
|
|
20230614,194300,662580595,3485,3485,3485,3485,0
|
|
20230614,194200,662580595,3485,3485,3485,3485,0
|
|
20230614,194100,662580595,3485,3485,3485,3485,0
|
|
20230614,194000,662580595,3485,3485,3485,3485,0
|
|
20230614,193900,662580595,3485,3485,3485,3485,0
|
|
20230614,193800,662580595,3485,3485,3485,3485,0
|
|
20230614,193700,662580595,3485,3485,3485,3485,0
|
|
20230614,193600,662580595,3485,3485,3485,3485,0
|
|
20230614,193500,662580595,3485,3485,3485,3485,0
|
|
20230614,193400,662580595,3485,3485,3485,3485,0
|
|
20230614,193300,662580595,3485,3485,3485,3485,0
|
|
20230614,193200,662580595,3485,3485,3485,3485,0
|
|
20230614,193100,662580595,3485,3485,3485,3485,0
|
|
20230614,193000,662580595,3485,3485,3485,3485,0
|
|
20230614,192900,662580595,3485,3485,3485,3485,0
|
|
20230614,192800,662580595,3485,3485,3485,3485,0
|
|
20230614,192700,662580595,3485,3485,3485,3485,0
|
|
20230614,192600,662580595,3485,3485,3485,3485,0
|
|
20230614,192500,662580595,3485,3485,3485,3485,0
|
|
20230614,192400,662580595,3485,3485,3485,3485,688
|
|
20230614,192300,662580595,3485,3485,3485,3485,0
|
|
20230614,192200,662580595,3485,3485,3485,3485,0
|
|
20230614,192100,662580595,3485,3485,3485,3485,0
|
|
20230614,192000,662580595,3485,3485,3485,3485,0
|
|
20230614,191900,662580595,3485,3485,3485,3485,0
|
|
20230614,191800,662580595,3485,3485,3485,3485,0
|
|
20230614,191700,662580595,3485,3485,3485,3485,0
|
|
20230614,191600,662580595,3485,3485,3485,3485,0
|
|
20230614,191500,662580595,3485,3485,3485,3485,0
|
|
20230614,191400,662580595,3485,3485,3485,3485,0
|
|
20230614,191300,662580595,3485,3485,3485,3485,0
|
|
20230614,191200,662580595,3485,3485,3485,3485,0
|
|
20230614,191100,662580595,3485,3485,3485,3485,0
|
|
20230614,191000,662580595,3485,3485,3485,3485,0
|
|
20230614,190900,662580595,3485,3485,3485,3485,0
|
|
20230614,190800,662580595,3485,3485,3485,3485,0
|
|
20230614,190700,662580595,3485,3485,3485,3485,0
|
|
20230614,190600,662580595,3485,3485,3485,3485,0
|
|
20230614,190500,662580595,3485,3485,3485,3485,0
|
|
20230614,190400,662580595,3485,3485,3485,3485,0
|
|
20230614,190300,662580595,3485,3485,3485,3485,0
|
|
20230614,190200,662580595,3485,3485,3485,3485,0
|
|
20230614,190100,662580595,3485,3485,3485,3485,0
|
|
20230614,190000,662580595,3485,3485,3485,3485,0
|
|
20230614,185900,662580595,3485,3485,3485,3485,0
|
|
20230614,185800,662580595,3485,3485,3485,3485,0
|
|
20230614,185700,662580595,3485,3485,3485,3485,0
|
|
20230614,185600,662580595,3485,3485,3485,3485,0
|
|
20230614,185500,662580595,3485,3485,3485,3485,0
|
|
20230614,185400,662580595,3485,3485,3485,3485,688
|
|
20230614,185300,662580595,3485,3485,3485,3485,0
|
|
20230614,185200,662580595,3485,3485,3485,3485,0
|
|
20230614,185100,662580595,3485,3485,3485,3485,0
|
|
20230614,185000,662580595,3485,3485,3485,3485,0
|
|
20230614,184900,662580595,3485,3485,3485,3485,0
|
|
20230614,184800,662580595,3485,3485,3485,3485,0
|
|
20230614,184700,662580595,3485,3485,3485,3485,0
|
|
20230614,184600,662580595,3485,3485,3485,3485,0
|
|
20230614,184500,662580595,3485,3485,3485,3485,0
|
|
20230614,184400,662580595,3485,3485,3485,3485,0
|
|
20230614,184300,662580595,3485,3485,3485,3485,0
|
|
20230614,184200,662580595,3485,3485,3485,3485,0
|
|
20230614,184100,662580595,3485,3485,3485,3485,0
|
|
20230614,184000,662580595,3485,3485,3485,3485,0
|
|
20230614,183900,662580595,3485,3485,3485,3485,0
|
|
20230614,183800,662580595,3485,3485,3485,3485,0
|
|
20230614,183700,662580595,3485,3485,3485,3485,0
|
|
20230614,183600,662580595,3485,3485,3485,3485,0
|
|
20230614,183500,662580595,3485,3485,3485,3485,0
|
|
20230614,183400,662580595,3485,3485,3485,3485,0
|
|
20230614,183300,662580595,3485,3485,3485,3485,0
|
|
20230614,183200,662580595,3485,3485,3485,3485,0
|
|
20230614,183100,662580595,3485,3485,3485,3485,0
|
|
20230614,183000,662580595,3485,3485,3485,3485,0
|
|
20230614,182900,662580595,3485,3485,3485,3485,0
|
|
20230614,182800,662580595,3485,3485,3485,3485,0
|
|
20230614,182700,662580595,3485,3485,3485,3485,0
|
|
20230614,182600,662580595,3485,3485,3485,3485,0
|
|
20230614,182500,662580595,3485,3485,3485,3485,0
|
|
20230614,182400,662580595,3485,3485,3485,3485,688
|
|
20230614,182300,662580595,3485,3485,3485,3485,0
|
|
20230614,182200,662580595,3485,3485,3485,3485,0
|
|
20230614,182100,662580595,3485,3485,3485,3485,0
|
|
20230614,182000,662580595,3485,3485,3485,3485,0
|
|
20230614,181900,662580595,3485,3485,3485,3485,0
|
|
20230614,181800,662580595,3485,3485,3485,3485,0
|
|
20230614,181700,662580595,3485,3485,3485,3485,0
|
|
20230614,181600,662580595,3485,3485,3485,3485,0
|
|
20230614,181500,662580595,3485,3485,3485,3485,0
|
|
20230614,181400,662580595,3485,3485,3485,3485,0
|
|
20230614,181300,662580595,3485,3485,3485,3485,0
|
|
20230614,181200,662580595,3485,3485,3485,3485,0
|
|
20230614,181100,662580595,3485,3485,3485,3485,0
|
|
20230614,181000,662580595,3485,3485,3485,3485,0
|
|
20230614,180900,662580595,3485,3485,3485,3485,0
|
|
20230614,180800,662580595,3485,3485,3485,3485,0
|
|
20230614,180700,662580595,3485,3485,3485,3485,0
|
|
20230614,180600,662580595,3485,3485,3485,3485,0
|
|
20230614,180500,662580595,3485,3485,3485,3485,0
|
|
20230614,180400,662580595,3485,3485,3485,3485,0
|
|
20230614,180300,662580595,3485,3485,3485,3485,0
|
|
20230614,180200,662580595,3485,3485,3485,3485,0
|
|
20230614,180100,662580595,3485,3485,3485,3485,0
|
|
20230614,180000,662580595,3485,3485,3485,3485,0
|
|
20230614,175900,662580595,3485,3485,3485,3485,0
|
|
20230614,175800,662580595,3485,3485,3485,3485,0
|
|
20230614,175700,662580595,3485,3485,3485,3485,0
|
|
20230614,175600,662580595,3485,3485,3485,3485,0
|
|
20230614,175500,662580595,3485,3485,3485,3485,0
|
|
20230614,175400,662580595,3485,3485,3485,3485,688
|
|
20230614,175300,662580595,3485,3485,3485,3485,0
|
|
20230614,175200,662580595,3485,3485,3485,3485,0
|
|
20230614,175100,662580595,3485,3485,3485,3485,0
|
|
20230614,175000,662580595,3485,3485,3485,3485,0
|
|
20230614,174900,662580595,3485,3485,3485,3485,0
|
|
20230614,174800,662580595,3485,3485,3485,3485,0
|
|
20230614,174700,662580595,3485,3485,3485,3485,0
|
|
20230614,174600,662580595,3485,3485,3485,3485,0
|
|
20230614,174500,662580595,3485,3485,3485,3485,0
|
|
20230614,174400,662580595,3485,3485,3485,3485,0
|
|
20230614,174300,662580595,3485,3485,3485,3485,0
|
|
20230614,174200,662580595,3485,3485,3485,3485,0
|
|
20230614,174100,662580595,3485,3485,3485,3485,0
|
|
20230614,174000,662580595,3485,3485,3485,3485,0
|
|
20230614,173900,662580595,3485,3485,3485,3485,0
|
|
20230614,173800,662580595,3485,3485,3485,3485,0
|
|
20230614,173700,662580595,3485,3485,3485,3485,0
|
|
20230614,173600,662580595,3485,3485,3485,3485,0
|
|
20230614,173500,662580595,3485,3485,3485,3485,0
|
|
20230614,173400,662580595,3485,3485,3485,3485,0
|
|
20230614,173300,662580595,3485,3485,3485,3485,0
|
|
20230614,173200,662580595,3485,3485,3485,3485,0
|
|
20230614,173100,662580595,3485,3485,3485,3485,0
|
|
20230614,173000,662580595,3485,3485,3485,3485,0
|
|
20230614,172900,662580595,3485,3485,3485,3485,0
|
|
20230614,172800,662580595,3485,3485,3485,3485,0
|
|
20230614,172700,662580595,3485,3485,3485,3485,0
|
|
20230614,172600,662580595,3485,3485,3485,3485,0
|
|
20230614,172500,662580595,3485,3485,3485,3485,0
|
|
20230614,172400,662580595,3485,3485,3485,3485,688
|
|
20230614,172300,662580595,3485,3485,3485,3485,0
|
|
20230614,172200,662580595,3485,3485,3485,3485,0
|
|
20230614,172100,662580595,3485,3485,3485,3485,0
|
|
20230614,172000,662580595,3485,3485,3485,3485,0
|
|
20230614,171900,662580595,3485,3485,3485,3485,0
|
|
20230614,171800,662580595,3485,3485,3485,3485,0
|
|
20230614,171700,662580595,3485,3485,3485,3485,0
|
|
20230614,171600,662580595,3485,3485,3485,3485,0
|
|
20230614,171500,662580595,3485,3485,3485,3485,0
|
|
20230614,171400,662580595,3485,3485,3485,3485,0
|
|
20230614,171300,662580595,3485,3485,3485,3485,0
|
|
20230614,171200,662580595,3485,3485,3485,3485,0
|
|
20230614,171100,662580595,3485,3485,3485,3485,0
|
|
20230614,171000,662580595,3485,3485,3485,3485,0
|
|
20230614,170900,662580595,3485,3485,3485,3485,0
|
|
20230614,170800,662580595,3485,3485,3485,3485,0
|
|
20230614,170700,662580595,3485,3485,3485,3485,0
|
|
20230614,170600,662580595,3485,3485,3485,3485,0
|
|
20230614,170500,662580595,3485,3485,3485,3485,0
|
|
20230614,170400,662580595,3485,3485,3485,3485,0
|
|
20230614,170300,662580595,3485,3485,3485,3485,0
|
|
20230614,170200,662580595,3485,3485,3485,3485,0
|
|
20230614,170100,662580595,3485,3485,3485,3485,0
|
|
20230614,170000,662580595,3485,3485,3485,3485,0
|
|
20230614,165900,662580595,3485,3485,3485,3485,0
|
|
20230614,165800,662580595,3485,3485,3485,3485,0
|
|
20230614,165700,662580595,3485,3485,3485,3485,0
|
|
20230614,165600,662580595,3485,3485,3485,3485,0
|
|
20230614,165500,662580595,3485,3485,3485,3485,0
|
|
20230614,165400,662580595,3485,3485,3485,3485,688
|
|
20230614,165300,662580595,3485,3485,3485,3485,0
|
|
20230614,165200,662580595,3485,3485,3485,3485,0
|
|
20230614,165100,662580595,3485,3485,3485,3485,0
|
|
20230614,165000,662580595,3485,3485,3485,3485,0
|
|
20230614,164900,662580595,3485,3485,3485,3485,0
|
|
20230614,164800,662580595,3485,3485,3485,3485,0
|
|
20230614,164700,662580595,3485,3485,3485,3485,0
|
|
20230614,164600,662580595,3485,3485,3485,3485,0
|
|
20230614,164500,662580595,3485,3485,3485,3485,0
|
|
20230614,164400,662580595,3485,3485,3485,3485,0
|
|
20230614,164300,662580595,3485,3485,3485,3485,0
|
|
20230614,164200,662580595,3485,3485,3485,3485,0
|
|
20230614,164100,662580595,3485,3485,3485,3485,0
|
|
20230614,164000,662580595,3485,3485,3485,3485,0
|
|
20230614,163900,662580595,3485,3485,3485,3485,0
|
|
20230614,163800,662580595,3485,3485,3485,3485,0
|
|
20230614,163700,662580595,3485,3485,3485,3485,0
|
|
20230614,163600,662580595,3485,3485,3485,3485,0
|
|
20230614,163500,662580595,3485,3485,3485,3485,0
|
|
20230614,163400,662580595,3485,3485,3485,3485,0
|
|
20230614,163300,662580595,3485,3485,3485,3485,0
|
|
20230614,163200,662580595,3485,3485,3485,3485,0
|
|
20230614,163100,662580595,3485,3485,3485,3485,0
|
|
20230614,163000,662580595,3485,3485,3485,3485,0
|
|
20230614,162900,662580595,3485,3485,3485,3485,0
|
|
20230614,162800,662580595,3485,3485,3485,3485,0
|
|
20230614,162700,662580595,3485,3485,3485,3485,0
|
|
20230614,162600,662580595,3485,3485,3485,3485,0
|
|
20230614,162500,662580595,3485,3485,3485,3485,0
|
|
20230614,162400,662580595,3485,3485,3485,3485,688
|
|
20230614,162300,662580595,3485,3485,3485,3485,0
|
|
20230614,162200,662580595,3485,3485,3485,3485,0
|
|
20230614,162100,662580595,3485,3485,3485,3485,0
|
|
20230614,162000,662580595,3485,3485,3485,3485,0
|
|
20230614,161900,662580595,3485,3485,3485,3485,0
|
|
20230614,161800,662580595,3485,3485,3485,3485,0
|
|
20230614,161700,662580595,3485,3485,3485,3485,0
|
|
20230614,161600,662580595,3485,3485,3485,3485,0
|
|
20230614,161500,662580595,3485,3485,3485,3485,0
|
|
20230614,161400,662580595,3485,3485,3485,3485,0
|
|
20230614,161300,662580595,3485,3485,3485,3485,0
|
|
20230614,161200,662580595,3485,3485,3485,3485,0
|
|
20230614,161100,662580595,3485,3485,3485,3485,0
|
|
20230614,161000,662580595,3485,3485,3485,3485,0
|
|
20230614,160900,662580595,3485,3485,3485,3485,0
|
|
20230614,160800,662580595,3485,3485,3485,3485,0
|
|
20230614,160700,662580595,3485,3485,3485,3485,0
|
|
20230614,160600,662580595,3485,3485,3485,3485,0
|
|
20230614,160500,662580595,3485,3485,3485,3485,0
|
|
20230614,160400,662580595,3485,3485,3485,3485,0
|
|
20230614,160300,662580595,3485,3485,3485,3485,0
|
|
20230614,160200,662580595,3485,3485,3485,3485,0
|
|
20230614,160100,662580595,3485,3485,3485,3485,0
|
|
20230614,160000,662580595,3485,3485,3485,3485,0
|
|
20230614,155900,662580595,3485,3485,3485,3485,0
|
|
20230614,155800,662580595,3485,3485,3485,3485,0
|
|
20230614,155700,662580595,3485,3485,3485,3485,0
|
|
20230614,155600,662580595,3485,3485,3485,3485,0
|
|
20230614,155500,662580595,3485,3485,3485,3485,0
|
|
20230614,155400,662580595,3485,3485,3485,3485,688
|
|
20230614,155300,662580595,3485,3485,3485,3485,0
|
|
20230614,155200,662580595,3485,3485,3485,3485,0
|
|
20230614,155100,662580595,3485,3485,3485,3485,0
|
|
20230614,155000,662580595,3485,3485,3485,3485,0
|
|
20230614,154900,662580595,3485,3485,3485,3485,0
|
|
20230614,154800,662580595,3485,3485,3485,3485,0
|
|
20230614,154700,662580595,3485,3485,3485,3485,0
|
|
20230614,154600,662580595,3485,3485,3485,3485,0
|
|
20230614,154500,662580595,3485,3485,3485,3485,0
|
|
20230614,154400,662580595,3485,3485,3485,3485,0
|
|
20230614,154300,662580595,3485,3485,3485,3485,0
|
|
20230614,154200,662580595,3485,3485,3485,3485,0
|
|
20230614,154100,662580595,3485,3485,3485,3485,0
|
|
20230614,154000,662580595,3485,3485,3485,3485,0
|
|
20230614,153900,662580595,3485,3485,3485,3485,0
|
|
20230614,153800,662580595,3485,3485,3485,3485,0
|
|
20230614,153700,662580595,3485,3485,3485,3485,0
|
|
20230614,153600,662580595,3485,3485,3485,3485,0
|
|
20230614,153500,662580595,3485,3485,3485,3485,0
|
|
20230614,153400,662580595,3485,3485,3485,3485,0
|
|
20230614,153300,662580595,3485,3485,3485,3485,0
|
|
20230614,153200,662580595,3485,3485,3485,3485,0
|
|
20230614,153100,662580595,3485,3485,3485,3485,0
|
|
20230614,153000,662580595,3485,3485,3485,3485,688
|
|
20230614,152900,660182915,3480,3480,3480,3480,0
|
|
20230614,152800,660182915,3480,3480,3480,3480,0
|
|
20230614,152700,660182915,3480,3480,3480,3480,0
|
|
20230614,152600,660182915,3480,3480,3480,3480,0
|
|
20230614,152500,660182915,3480,3480,3480,3480,0
|
|
20230614,152400,660182915,3480,3480,3480,3480,0
|
|
20230614,152300,660182915,3480,3480,3480,3480,0
|
|
20230614,152200,660182915,3480,3480,3480,3480,0
|
|
20230614,152100,660182915,3480,3480,3480,3480,0
|
|
20230614,152000,660182915,3480,3480,3480,3480,0
|
|
20230614,151900,660182915,3480,3490,3490,3480,69
|
|
20230614,151800,659942515,3490,3485,3490,3480,826
|
|
20230614,151700,657064070,3490,3490,3490,3490,300
|
|
20230614,151600,656017070,3490,3490,3490,3490,0
|
|
20230614,151500,656017070,3490,3490,3490,3485,542
|
|
20230614,151400,654125790,3490,3490,3490,3490,0
|
|
20230614,151300,654125790,3490,3490,3490,3490,18
|
|
20230614,151200,654062970,3490,3490,3490,3490,1024
|
|
20230614,151100,650489210,3485,3485,3485,3485,0
|
|
20230614,151000,650489210,3485,3485,3485,3485,116
|
|
20230614,150900,650084950,3485,3490,3490,3485,781
|
|
20230614,150800,647360785,3490,3490,3490,3490,295
|
|
20230614,150700,646331235,3500,3500,3500,3500,0
|
|
20230614,150600,646331235,3500,3500,3500,3500,0
|
|
20230614,150500,646331235,3500,3490,3500,3490,504
|
|
20230614,150400,644572235,3490,3490,3490,3490,0
|
|
20230614,150300,644572235,3490,3485,3490,3485,964
|
|
20230614,150200,641210375,3490,3490,3490,3485,1230
|
|
20230614,150100,636919935,3495,3495,3495,3495,0
|
|
20230614,150000,636919935,3495,3495,3495,3495,7
|
|
20230614,145900,636895470,3495,3495,3495,3495,0
|
|
20230614,145800,636895470,3495,3495,3495,3495,0
|
|
20230614,145700,636895470,3495,3495,3495,3495,449
|
|
20230614,145600,635326215,3495,3495,3495,3495,692
|
|
20230614,145500,632907675,3495,3495,3495,3495,0
|
|
20230614,145400,632907675,3495,3495,3495,3495,11
|
|
20230614,145300,632869230,3495,3495,3495,3495,297
|
|
20230614,145200,631831215,3495,3495,3495,3495,0
|
|
20230614,145100,631831215,3495,3495,3495,3495,0
|
|
20230614,145000,631831215,3495,3495,3495,3495,118
|
|
20230614,144900,631418805,3500,3500,3500,3500,318
|
|
20230614,144800,630305805,3505,3505,3505,3505,0
|
|
20230614,144700,630305805,3505,3505,3505,3505,1
|
|
20230614,144600,630302300,3505,3500,3505,3500,2134
|
|
20230614,144500,622830290,3500,3500,3500,3500,0
|
|
20230614,144400,622830290,3500,3500,3500,3500,0
|
|
20230614,144300,622830290,3500,3500,3500,3500,0
|
|
20230614,144200,622830290,3500,3500,3500,3500,0
|
|
20230614,144100,622830290,3500,3500,3500,3500,238
|
|
20230614,144000,621997290,3500,3495,3500,3495,1803
|
|
20230614,143900,615687750,3495,3495,3495,3495,1486
|
|
20230614,143800,610494180,3500,3500,3500,3500,97
|
|
20230614,143700,610154680,3495,3505,3505,3495,3515
|
|
20230614,143600,597851925,3505,3505,3505,3505,0
|
|
20230614,143500,597851925,3505,3505,3505,3505,0
|
|
20230614,143400,597851925,3505,3505,3505,3505,5
|
|
20230614,143300,597834400,3500,3500,3500,3500,0
|
|
20230614,143200,597834400,3500,3500,3500,3500,1148
|
|
20230614,143100,593816400,3500,3505,3505,3500,1013
|
|
20230614,143000,590268335,3500,3500,3500,3500,595
|
|
20230614,142900,588185835,3500,3495,3500,3495,105
|
|
20230614,142800,587818835,3495,3495,3495,3495,0
|
|
20230614,142700,587818835,3495,3495,3495,3495,460
|
|
20230614,142600,586211135,3490,3490,3490,3490,270
|
|
20230614,142500,585268835,3480,3480,3480,3480,0
|
|
20230614,142400,585268835,3480,3480,3480,3480,33
|
|
20230614,142300,585153995,3480,3480,3480,3480,9
|
|
20230614,142200,585122675,3480,3480,3480,3480,100
|
|
20230614,142100,584774675,3480,3480,3480,3480,1141
|
|
20230614,142000,580803995,3480,3480,3480,3480,0
|
|
20230614,141900,580803995,3480,3480,3480,3480,0
|
|
20230614,141800,580803995,3480,3480,3480,3480,1000
|
|
20230614,141700,577323995,3480,3480,3480,3480,50
|
|
20230614,141600,577149995,3470,3470,3470,3470,7
|
|
20230614,141500,577125705,3470,3480,3480,3470,77
|
|
20230614,141400,576858395,3460,3460,3460,3460,0
|
|
20230614,141300,576858395,3460,3460,3460,3460,300
|
|
20230614,141200,575820395,3460,3460,3460,3460,20
|
|
20230614,141100,575751195,3465,3460,3465,3460,323
|
|
20230614,141000,574632265,3465,3465,3465,3465,0
|
|
20230614,140900,574632265,3465,3465,3465,3465,8
|
|
20230614,140800,574604545,3465,3465,3480,3465,32
|
|
20230614,140700,574493215,3480,3480,3480,3480,60
|
|
20230614,140600,574284415,3480,3460,3480,3460,7217
|
|
20230614,140500,549309255,3480,3480,3480,3480,1000
|
|
20230614,140400,545829255,3480,3480,3480,3480,1000
|
|
20230614,140300,542349255,3460,3460,3460,3460,866
|
|
20230614,140200,539352895,3460,3460,3470,3460,120
|
|
20230614,140100,538936895,3480,3470,3480,3470,56
|
|
20230614,140000,538742235,3475,3480,3480,3470,109
|
|
20230614,135900,538363800,3480,3480,3480,3480,180
|
|
20230614,135800,537737400,3485,3485,3485,3485,0
|
|
20230614,135700,537737400,3485,3475,3485,3460,8800
|
|
20230614,135600,507245260,3475,3475,3475,3475,0
|
|
20230614,135500,507245260,3475,3475,3475,3475,901
|
|
20230614,135400,504114285,3475,3475,3475,3475,0
|
|
20230614,135300,504114285,3475,3475,3475,3475,100
|
|
20230614,135200,503766785,3470,3470,3470,3470,0
|
|
20230614,135100,503766785,3470,3470,3470,3470,0
|
|
20230614,135000,503766785,3470,3470,3470,3465,5040
|
|
20230614,134900,486278235,3470,3475,3475,3470,866
|
|
20230614,134800,483273210,3470,3470,3470,3470,0
|
|
20230614,134700,483273210,3470,3470,3470,3470,279
|
|
20230614,134600,482305080,3485,3475,3485,3475,101
|
|
20230614,134500,481954005,3475,3475,3475,3470,1518
|
|
20230614,134400,476686500,3475,3475,3475,3475,205
|
|
20230614,134300,475974125,3475,3475,3475,3475,100
|
|
20230614,134200,475626625,3480,3475,3480,3465,11423
|
|
20230614,134100,436037230,3480,3485,3485,3480,1521
|
|
20230614,134000,430743575,3485,3485,3485,3485,34
|
|
20230614,133900,430625085,3485,3485,3485,3485,1
|
|
20230614,133800,430621600,3485,3485,3490,3485,933
|
|
20230614,133700,427365945,3485,3485,3485,3485,130
|
|
20230614,133600,426912895,3485,3485,3485,3485,50
|
|
20230614,133500,426738645,3480,3480,3480,3480,180
|
|
20230614,133400,426112245,3480,3495,3495,3480,189
|
|
20230614,133300,425454240,3495,3495,3495,3495,151
|
|
20230614,133200,424926495,3495,3495,3495,3495,1
|
|
20230614,133100,424923000,3495,3480,3495,3475,4167
|
|
20230614,133000,410432140,3480,3480,3480,3480,100
|
|
20230614,132900,410084140,3480,3480,3480,3480,0
|
|
20230614,132800,410084140,3480,3480,3480,3480,0
|
|
20230614,132700,410084140,3480,3480,3480,3480,0
|
|
20230614,132600,410084140,3480,3480,3480,3480,13
|
|
20230614,132500,410038900,3480,3485,3490,3475,11176
|
|
20230614,132400,371159745,3490,3490,3490,3490,11
|
|
20230614,132300,371121355,3490,3490,3490,3485,5651
|
|
20230614,132200,351426245,3490,3490,3490,3490,46
|
|
20230614,132100,351265705,3490,3500,3500,3490,8844
|
|
20230614,132000,320362370,3500,3505,3505,3500,4923
|
|
20230614,131900,303131720,3505,3505,3505,3505,0
|
|
20230614,131800,303131720,3505,3505,3505,3505,50
|
|
20230614,131700,302956470,3505,3505,3505,3505,3242
|
|
20230614,131600,291593260,3505,3505,3505,3505,138
|
|
20230614,131500,291109570,3505,3505,3505,3505,0
|
|
20230614,131400,291109570,3505,3505,3505,3505,1
|
|
20230614,131300,291106065,3510,3510,3510,3510,0
|
|
20230614,131200,291106065,3510,3520,3520,3510,12
|
|
20230614,131100,291063835,3510,3520,3520,3510,45
|
|
20230614,131000,290905735,3510,3520,3520,3510,32
|
|
20230614,130900,290793295,3505,3505,3505,3505,50
|
|
20230614,130800,290618045,3510,3510,3510,3510,3
|
|
20230614,130700,290607515,3515,3515,3515,3515,0
|
|
20230614,130600,290607515,3515,3515,3515,3515,1
|
|
20230614,130500,290604000,3510,3510,3510,3510,0
|
|
20230614,130400,290604000,3510,3510,3510,3510,20
|
|
20230614,130300,290533800,3520,3520,3520,3520,0
|
|
20230614,130200,290533800,3520,3520,3520,3520,0
|
|
20230614,130100,290533800,3520,3520,3520,3520,0
|
|
20230614,130000,290533800,3520,3520,3520,3520,0
|
|
20230614,125900,290533800,3520,3520,3520,3520,1
|
|
20230614,125800,290530280,3510,3510,3510,3510,0
|
|
20230614,125700,290530280,3510,3510,3510,3510,404
|
|
20230614,125600,289112240,3510,3510,3510,3510,0
|
|
20230614,125500,289112240,3510,3510,3510,3510,0
|
|
20230614,125400,289112240,3510,3510,3510,3510,308
|
|
20230614,125300,288031160,3510,3510,3510,3510,0
|
|
20230614,125200,288031160,3510,3510,3510,3510,0
|
|
20230614,125100,288031160,3510,3510,3510,3510,1097
|
|
20230614,125000,284180690,3520,3520,3520,3520,0
|
|
20230614,124900,284180690,3520,3520,3520,3520,0
|
|
20230614,124800,284180690,3520,3520,3520,3520,1
|
|
20230614,124700,284177170,3510,3510,3510,3510,20
|
|
20230614,124600,284106970,3510,3510,3510,3510,0
|
|
20230614,124500,284106970,3510,3515,3515,3510,135
|
|
20230614,124400,283633115,3515,3505,3515,3505,1186
|
|
20230614,124300,279476135,3505,3505,3505,3505,0
|
|
20230614,124200,279476135,3505,3505,3505,3505,0
|
|
20230614,124100,279476135,3505,3505,3505,3505,0
|
|
20230614,124000,279476135,3505,3510,3510,3505,1500
|
|
20230614,123900,274218535,3500,3500,3500,3500,0
|
|
20230614,123800,274218535,3500,3500,3500,3500,0
|
|
20230614,123700,274218535,3500,3500,3500,3500,0
|
|
20230614,123600,274218535,3500,3500,3500,3500,0
|
|
20230614,123500,274218535,3500,3500,3500,3500,0
|
|
20230614,123400,274218535,3500,3500,3500,3500,0
|
|
20230614,123300,274218535,3500,3505,3505,3500,800
|
|
20230614,123200,271417940,3500,3500,3500,3500,4679
|
|
20230614,123100,255041440,3505,3505,3505,3505,0
|
|
20230614,123000,255041440,3505,3505,3505,3505,780
|
|
20230614,122900,252307540,3505,3505,3505,3505,0
|
|
20230614,122800,252307540,3505,3505,3505,3505,0
|
|
20230614,122700,252307540,3505,3505,3505,3505,3
|
|
20230614,122600,252297025,3505,3515,3515,3505,3620
|
|
20230614,122500,239603050,3515,3515,3515,3515,8
|
|
20230614,122400,239574930,3515,3515,3515,3515,102
|
|
20230614,122300,239216400,3515,3515,3515,3515,0
|
|
20230614,122200,239216400,3515,3515,3515,3515,0
|
|
20230614,122100,239216400,3515,3520,3520,3515,489
|
|
20230614,122000,237497515,3520,3520,3520,3520,5
|
|
20230614,121900,237479915,3520,3520,3520,3520,0
|
|
20230614,121800,237479915,3520,3520,3520,3520,0
|
|
20230614,121700,237479915,3520,3520,3520,3520,13
|
|
20230614,121600,237434155,3530,3530,3530,3530,0
|
|
20230614,121500,237434155,3530,3530,3530,3530,0
|
|
20230614,121400,237434155,3530,3530,3530,3530,0
|
|
20230614,121300,237434155,3530,3530,3530,3530,0
|
|
20230614,121200,237434155,3530,3530,3530,3530,0
|
|
20230614,121100,237434155,3530,3530,3530,3530,0
|
|
20230614,121000,237434155,3530,3530,3530,3530,14
|
|
20230614,120900,237384735,3530,3530,3530,3530,23
|
|
20230614,120800,237303545,3530,3530,3530,3530,1
|
|
20230614,120700,237300015,3530,3530,3530,3530,11
|
|
20230614,120600,237261185,3520,3520,3520,3520,5
|
|
20230614,120500,237243585,3520,3520,3520,3520,8
|
|
20230614,120400,237215425,3535,3535,3535,3535,0
|
|
20230614,120300,237215425,3535,3535,3535,3535,0
|
|
20230614,120200,237215425,3535,3535,3535,3535,0
|
|
20230614,120100,237215425,3535,3535,3535,3535,12
|
|
20230614,120000,237173005,3525,3525,3525,3525,20
|
|
20230614,115900,237102505,3540,3540,3540,3540,0
|
|
20230614,115800,237102505,3540,3540,3540,3540,0
|
|
20230614,115700,237102505,3540,3520,3540,3520,48
|
|
20230614,115600,236933285,3525,3525,3525,3525,0
|
|
20230614,115500,236933285,3525,3525,3525,3525,0
|
|
20230614,115400,236933285,3525,3525,3525,3525,100
|
|
20230614,115300,236580785,3530,3530,3530,3530,11
|
|
20230614,115200,236541955,3525,3525,3525,3525,602
|
|
20230614,115100,234419905,3525,3525,3525,3525,3
|
|
20230614,115000,234409330,3525,3525,3525,3525,1
|
|
20230614,114900,234405805,3525,3525,3525,3525,16
|
|
20230614,114800,234349405,3525,3525,3525,3525,0
|
|
20230614,114700,234349405,3525,3525,3525,3525,0
|
|
20230614,114600,234349405,3525,3525,3525,3525,12
|
|
20230614,114500,234307105,3510,3525,3525,3510,4300
|
|
20230614,114400,219206275,3515,3525,3525,3515,2123
|
|
20230614,114300,211741500,3525,3525,3525,3525,101
|
|
20230614,114200,211385475,3515,3520,3520,3515,3205
|
|
20230614,114100,200110950,3530,3530,3530,3530,41
|
|
20230614,114000,199966220,3530,3530,3530,3530,0
|
|
20230614,113900,199966220,3530,3530,3530,3530,1
|
|
20230614,113800,199962690,3525,3525,3525,3525,0
|
|
20230614,113700,199962690,3525,3530,3530,3525,2000
|
|
20230614,113600,192912560,3545,3545,3545,3545,0
|
|
20230614,113500,192912560,3545,3545,3545,3545,1
|
|
20230614,113400,192909015,3545,3545,3545,3545,33
|
|
20230614,113300,192792030,3530,3530,3530,3530,20
|
|
20230614,113200,192721430,3545,3545,3545,3545,11
|
|
20230614,113100,192682435,3530,3530,3530,3530,210
|
|
20230614,113000,191941135,3530,3535,3535,3530,1000
|
|
20230614,112900,188407740,3540,3540,3540,3540,0
|
|
20230614,112800,188407740,3540,3540,3540,3540,0
|
|
20230614,112700,188407740,3540,3540,3540,3540,3
|
|
20230614,112600,188397120,3540,3540,3540,3540,0
|
|
20230614,112500,188397120,3540,3540,3540,3540,0
|
|
20230614,112400,188397120,3540,3540,3540,3540,1
|
|
20230614,112300,188393580,3535,3530,3535,3530,1050
|
|
20230614,112200,184681970,3535,3535,3535,3535,0
|
|
20230614,112100,184681970,3535,3535,3535,3535,1
|
|
20230614,112000,184678435,3535,3535,3535,3535,0
|
|
20230614,111900,184678435,3535,3535,3535,3535,0
|
|
20230614,111800,184678435,3535,3535,3535,3535,0
|
|
20230614,111700,184678435,3535,3535,3535,3535,100
|
|
20230614,111600,184324935,3535,3535,3535,3535,0
|
|
20230614,111500,184324935,3535,3535,3535,3535,0
|
|
20230614,111400,184324935,3535,3535,3535,3535,15
|
|
20230614,111300,184271910,3535,3545,3545,3535,18
|
|
20230614,111200,184208155,3530,3545,3545,3530,2027
|
|
20230614,111100,177043650,3545,3545,3545,3545,248
|
|
20230614,111000,176164490,3545,3545,3545,3545,0
|
|
20230614,110900,176164490,3545,3545,3545,3545,223
|
|
20230614,110800,175373955,3550,3550,3550,3550,0
|
|
20230614,110700,175373955,3550,3550,3550,3550,0
|
|
20230614,110600,175373955,3550,3550,3550,3550,50
|
|
20230614,110500,175196455,3550,3550,3550,3550,500
|
|
20230614,110400,173421455,3550,3550,3550,3550,5
|
|
20230614,110300,173403705,3560,3560,3560,3560,0
|
|
20230614,110200,173403705,3560,3560,3560,3560,86
|
|
20230614,110100,173097545,3560,3560,3560,3560,0
|
|
20230614,110000,173097545,3560,3560,3560,3560,500
|
|
20230614,105900,171317545,3560,3560,3560,3560,0
|
|
20230614,105800,171317545,3560,3560,3560,3560,0
|
|
20230614,105700,171317545,3560,3560,3560,3560,0
|
|
20230614,105600,171317545,3560,3560,3560,3560,0
|
|
20230614,105500,171317545,3560,3540,3560,3540,62
|
|
20230614,105400,171097780,3540,3540,3540,3540,353
|
|
20230614,105300,169848160,3555,3555,3555,3555,0
|
|
20230614,105200,169848160,3555,3555,3555,3555,3
|
|
20230614,105100,169837495,3555,3555,3555,3555,0
|
|
20230614,105000,169837495,3555,3555,3555,3555,0
|
|
20230614,104900,169837495,3555,3555,3555,3555,0
|
|
20230614,104800,169837495,3555,3555,3555,3555,0
|
|
20230614,104700,169837495,3555,3555,3555,3555,1000
|
|
20230614,104600,166282495,3555,3555,3555,3555,0
|
|
20230614,104500,166282495,3555,3555,3555,3555,0
|
|
20230614,104400,166282495,3555,3555,3555,3555,1
|
|
20230614,104300,166278940,3540,3540,3540,3540,720
|
|
20230614,104200,163730140,3555,3555,3555,3555,0
|
|
20230614,104100,163730140,3555,3555,3555,3555,0
|
|
20230614,104000,163730140,3555,3555,3555,3555,0
|
|
20230614,103900,163730140,3555,3555,3555,3555,151
|
|
20230614,103800,163193335,3555,3555,3555,3555,92
|
|
20230614,103700,162866275,3540,3540,3540,3540,30
|
|
20230614,103600,162760075,3555,3555,3555,3555,0
|
|
20230614,103500,162760075,3555,3555,3555,3555,13
|
|
20230614,103400,162713860,3540,3535,3540,3535,110
|
|
20230614,103300,162324470,3540,3540,3540,3540,0
|
|
20230614,103200,162324470,3540,3535,3540,3535,903
|
|
20230614,103100,159127865,3535,3535,3535,3535,298
|
|
20230614,103000,158074435,3535,3535,3535,3535,49
|
|
20230614,102900,157901220,3535,3535,3535,3535,537
|
|
20230614,102800,156002925,3535,3535,3535,3535,10
|
|
20230614,102700,155967575,3540,3540,3540,3540,0
|
|
20230614,102600,155967575,3540,3540,3540,3540,0
|
|
20230614,102500,155967575,3540,3540,3540,3540,8
|
|
20230614,102400,155939255,3540,3540,3540,3540,18
|
|
20230614,102300,155875535,3540,3540,3540,3540,0
|
|
20230614,102200,155875535,3540,3540,3540,3540,50
|
|
20230614,102100,155698535,3545,3545,3545,3545,10
|
|
20230614,102000,155663085,3545,3545,3545,3545,237
|
|
20230614,101900,154822920,3545,3545,3545,3545,50
|
|
20230614,101800,154645670,3545,3545,3545,3545,140
|
|
20230614,101700,154149370,3535,3535,3535,3535,0
|
|
20230614,101600,154149370,3535,3535,3535,3535,0
|
|
20230614,101500,154149370,3535,3535,3535,3535,1
|
|
20230614,101400,154145835,3545,3545,3545,3545,0
|
|
20230614,101300,154145835,3545,3545,3545,3545,0
|
|
20230614,101200,154145835,3545,3545,3545,3545,94
|
|
20230614,101100,153812605,3545,3545,3545,3545,0
|
|
20230614,101000,153812605,3545,3545,3545,3545,0
|
|
20230614,100900,153812605,3545,3530,3545,3530,2022
|
|
20230614,100800,146644765,3545,3545,3545,3545,0
|
|
20230614,100700,146644765,3545,3545,3545,3545,0
|
|
20230614,100600,146644765,3545,3545,3545,3545,12
|
|
20230614,100500,146602225,3530,3530,3530,3530,18
|
|
20230614,100400,146538685,3545,3545,3545,3545,0
|
|
20230614,100300,146538685,3545,3545,3545,3530,181
|
|
20230614,100200,145897175,3545,3525,3545,3525,1606
|
|
20230614,100100,140212025,3525,3525,3525,3525,50
|
|
20230614,100000,140035775,3525,3525,3525,3525,12
|
|
20230614,095900,139993475,3520,3520,3520,3520,120
|
|
20230614,095800,139571075,3525,3520,3525,3520,164
|
|
20230614,095700,138993740,3520,3515,3520,3515,870
|
|
20230614,095600,135935685,3520,3520,3520,3520,1
|
|
20230614,095500,135932165,3520,3520,3520,3520,1
|
|
20230614,095400,135928645,3520,3520,3520,3520,20
|
|
20230614,095300,135858245,3525,3525,3525,3525,0
|
|
20230614,095200,135858245,3525,3525,3525,3525,101
|
|
20230614,095100,135502220,3525,3525,3525,3525,3
|
|
20230614,095000,135491645,3515,3515,3515,3515,0
|
|
20230614,094900,135491645,3515,3515,3515,3515,88
|
|
20230614,094800,135182325,3515,3515,3515,3515,928
|
|
20230614,094700,131920405,3520,3525,3525,3520,135
|
|
20230614,094600,131444555,3515,3515,3515,3515,134
|
|
20230614,094500,130973545,3515,3525,3525,3515,7165
|
|
20230614,094400,105732290,3530,3530,3535,3525,946
|
|
20230614,094300,102396985,3530,3535,3545,3530,71
|
|
20230614,094200,102146100,3545,3535,3545,3530,122
|
|
20230614,094100,101714855,3530,3530,3535,3530,126
|
|
20230614,094000,101269960,3550,3535,3550,3525,3219
|
|
20230614,093900,89909155,3535,3535,3535,3535,1374
|
|
20230614,093800,85052065,3555,3540,3555,3540,32
|
|
20230614,093700,84938605,3540,3540,3555,3540,1108
|
|
20230614,093600,81016270,3555,3540,3555,3540,57
|
|
20230614,093500,80814140,3540,3540,3550,3535,197
|
|
20230614,093400,80116845,3535,3535,3535,3535,620
|
|
20230614,093300,77925145,3540,3545,3550,3540,285
|
|
20230614,093200,76916165,3555,3555,3555,3555,0
|
|
20230614,093100,76916165,3555,3545,3555,3545,143
|
|
20230614,093000,76408940,3550,3550,3550,3550,0
|
|
20230614,092900,76408940,3550,3545,3550,3545,88
|
|
20230614,092800,76096885,3550,3540,3550,3540,988
|
|
20230614,092700,72599145,3555,3550,3555,3550,77
|
|
20230614,092600,72325575,3540,3545,3555,3540,871
|
|
20230614,092500,69239805,3555,3555,3555,3555,0
|
|
20230614,092400,69239805,3555,3550,3555,3550,33
|
|
20230614,092300,69122540,3555,3545,3555,3545,65
|
|
20230614,092200,68891820,3545,3560,3560,3545,230
|
|
20230614,092100,68076020,3560,3560,3560,3560,50
|
|
20230614,092000,67898020,3560,3560,3560,3550,49
|
|
20230614,091900,67723630,3545,3550,3550,3545,91
|
|
20230614,091800,67400870,3560,3545,3560,3545,356
|
|
20230614,091700,66138010,3560,3560,3560,3560,0
|
|
20230614,091600,66138010,3560,3560,3560,3560,14
|
|
20230614,091500,66088170,3560,3540,3560,3535,2169
|
|
20230614,091400,58410270,3540,3570,3570,3540,6029
|
|
20230614,091300,37022020,3560,3565,3570,3560,312
|
|
20230614,091200,35910975,3560,3560,3560,3560,0
|
|
20230614,091100,35910975,3560,3560,3560,3560,64
|
|
20230614,091000,35683135,3570,3570,3570,3570,21
|
|
20230614,090900,35608165,3560,3565,3570,3560,112
|
|
20230614,090800,35209120,3570,3565,3570,3565,23
|
|
20230614,090700,35127020,3570,3570,3570,3570,0
|
|
20230614,090600,35127020,3570,3555,3570,3555,139
|
|
20230614,090500,34632035,3565,3560,3565,3555,1242
|
|
20230614,090400,30210585,3560,3570,3570,3560,976
|
|
20230614,090300,26735775,3580,3580,3585,3580,179
|
|
20230614,090200,26094775,3585,3585,3585,3585,14
|
|
20230614,090100,26044585,3585,3570,3590,3570,500
|
|
20230614,090000,24255315,3600,3575,3600,3575,6754
|