750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,212700,309959345,4000,4000,4000,4000,229
|
|
20230607,212600,309959345,4000,4000,4000,4000,0
|
|
20230607,212500,309959345,4000,4000,4000,4000,0
|
|
20230607,212400,309959345,4000,4000,4000,4000,0
|
|
20230607,212300,309959345,4000,4000,4000,4000,0
|
|
20230607,212200,309959345,4000,4000,4000,4000,0
|
|
20230607,212100,309959345,4000,4000,4000,4000,0
|
|
20230607,212000,309959345,4000,4000,4000,4000,0
|
|
20230607,211900,309959345,4000,4000,4000,4000,0
|
|
20230607,211800,309959345,4000,4000,4000,4000,0
|
|
20230607,211700,309959345,4000,4000,4000,4000,0
|
|
20230607,211600,309959345,4000,4000,4000,4000,0
|
|
20230607,211500,309959345,4000,4000,4000,4000,0
|
|
20230607,211400,309959345,4000,4000,4000,4000,0
|
|
20230607,211300,309959345,4000,4000,4000,4000,0
|
|
20230607,211200,309959345,4000,4000,4000,4000,0
|
|
20230607,211100,309959345,4000,4000,4000,4000,0
|
|
20230607,211000,309959345,4000,4000,4000,4000,0
|
|
20230607,210900,309959345,4000,4000,4000,4000,0
|
|
20230607,210800,309959345,4000,4000,4000,4000,0
|
|
20230607,210700,309959345,4000,4000,4000,4000,0
|
|
20230607,210600,309959345,4000,4000,4000,4000,0
|
|
20230607,210500,309959345,4000,4000,4000,4000,0
|
|
20230607,210400,309959345,4000,4000,4000,4000,0
|
|
20230607,210300,309959345,4000,4000,4000,4000,0
|
|
20230607,210200,309959345,4000,4000,4000,4000,0
|
|
20230607,210100,309959345,4000,4000,4000,4000,0
|
|
20230607,210000,309959345,4000,4000,4000,4000,0
|
|
20230607,205900,309959345,4000,4000,4000,4000,0
|
|
20230607,205800,309959345,4000,4000,4000,4000,0
|
|
20230607,205700,309959345,4000,4000,4000,4000,229
|
|
20230607,205600,309959345,4000,4000,4000,4000,0
|
|
20230607,205500,309959345,4000,4000,4000,4000,0
|
|
20230607,205400,309959345,4000,4000,4000,4000,0
|
|
20230607,205300,309959345,4000,4000,4000,4000,0
|
|
20230607,205200,309959345,4000,4000,4000,4000,0
|
|
20230607,205100,309959345,4000,4000,4000,4000,0
|
|
20230607,205000,309959345,4000,4000,4000,4000,0
|
|
20230607,204900,309959345,4000,4000,4000,4000,0
|
|
20230607,204800,309959345,4000,4000,4000,4000,0
|
|
20230607,204700,309959345,4000,4000,4000,4000,0
|
|
20230607,204600,309959345,4000,4000,4000,4000,0
|
|
20230607,204500,309959345,4000,4000,4000,4000,0
|
|
20230607,204400,309959345,4000,4000,4000,4000,0
|
|
20230607,204300,309959345,4000,4000,4000,4000,0
|
|
20230607,204200,309959345,4000,4000,4000,4000,0
|
|
20230607,204100,309959345,4000,4000,4000,4000,0
|
|
20230607,204000,309959345,4000,4000,4000,4000,0
|
|
20230607,203900,309959345,4000,4000,4000,4000,0
|
|
20230607,203800,309959345,4000,4000,4000,4000,0
|
|
20230607,203700,309959345,4000,4000,4000,4000,0
|
|
20230607,203600,309959345,4000,4000,4000,4000,0
|
|
20230607,203500,309959345,4000,4000,4000,4000,0
|
|
20230607,203400,309959345,4000,4000,4000,4000,0
|
|
20230607,203300,309959345,4000,4000,4000,4000,0
|
|
20230607,203200,309959345,4000,4000,4000,4000,0
|
|
20230607,203100,309959345,4000,4000,4000,4000,0
|
|
20230607,203000,309959345,4000,4000,4000,4000,0
|
|
20230607,202900,309959345,4000,4000,4000,4000,0
|
|
20230607,202800,309959345,4000,4000,4000,4000,0
|
|
20230607,202700,309959345,4000,4000,4000,4000,229
|
|
20230607,202600,309959345,4000,4000,4000,4000,0
|
|
20230607,202500,309959345,4000,4000,4000,4000,0
|
|
20230607,202400,309959345,4000,4000,4000,4000,0
|
|
20230607,202300,309959345,4000,4000,4000,4000,0
|
|
20230607,202200,309959345,4000,4000,4000,4000,0
|
|
20230607,202100,309959345,4000,4000,4000,4000,0
|
|
20230607,202000,309959345,4000,4000,4000,4000,0
|
|
20230607,201900,309959345,4000,4000,4000,4000,0
|
|
20230607,201800,309959345,4000,4000,4000,4000,0
|
|
20230607,201700,309959345,4000,4000,4000,4000,0
|
|
20230607,201600,309959345,4000,4000,4000,4000,0
|
|
20230607,201500,309959345,4000,4000,4000,4000,0
|
|
20230607,201400,309959345,4000,4000,4000,4000,0
|
|
20230607,201300,309959345,4000,4000,4000,4000,0
|
|
20230607,201200,309959345,4000,4000,4000,4000,0
|
|
20230607,201100,309959345,4000,4000,4000,4000,0
|
|
20230607,201000,309959345,4000,4000,4000,4000,0
|
|
20230607,200900,309959345,4000,4000,4000,4000,0
|
|
20230607,200800,309959345,4000,4000,4000,4000,0
|
|
20230607,200700,309959345,4000,4000,4000,4000,0
|
|
20230607,200600,309959345,4000,4000,4000,4000,0
|
|
20230607,200500,309959345,4000,4000,4000,4000,0
|
|
20230607,200400,309959345,4000,4000,4000,4000,0
|
|
20230607,200300,309959345,4000,4000,4000,4000,0
|
|
20230607,200200,309959345,4000,4000,4000,4000,0
|
|
20230607,200100,309959345,4000,4000,4000,4000,0
|
|
20230607,200000,309959345,4000,4000,4000,4000,0
|
|
20230607,195900,309959345,4000,4000,4000,4000,0
|
|
20230607,195800,309959345,4000,4000,4000,4000,0
|
|
20230607,195700,309959345,4000,4000,4000,4000,229
|
|
20230607,195600,309959345,4000,4000,4000,4000,0
|
|
20230607,195500,309959345,4000,4000,4000,4000,0
|
|
20230607,195400,309959345,4000,4000,4000,4000,0
|
|
20230607,195300,309959345,4000,4000,4000,4000,0
|
|
20230607,195200,309959345,4000,4000,4000,4000,0
|
|
20230607,195100,309959345,4000,4000,4000,4000,0
|
|
20230607,195000,309959345,4000,4000,4000,4000,0
|
|
20230607,194900,309959345,4000,4000,4000,4000,0
|
|
20230607,194800,309959345,4000,4000,4000,4000,0
|
|
20230607,194700,309959345,4000,4000,4000,4000,0
|
|
20230607,194600,309959345,4000,4000,4000,4000,0
|
|
20230607,194500,309959345,4000,4000,4000,4000,0
|
|
20230607,194400,309959345,4000,4000,4000,4000,0
|
|
20230607,194300,309959345,4000,4000,4000,4000,0
|
|
20230607,194200,309959345,4000,4000,4000,4000,0
|
|
20230607,194100,309959345,4000,4000,4000,4000,0
|
|
20230607,194000,309959345,4000,4000,4000,4000,0
|
|
20230607,193900,309959345,4000,4000,4000,4000,0
|
|
20230607,193800,309959345,4000,4000,4000,4000,0
|
|
20230607,193700,309959345,4000,4000,4000,4000,0
|
|
20230607,193600,309959345,4000,4000,4000,4000,0
|
|
20230607,193500,309959345,4000,4000,4000,4000,0
|
|
20230607,193400,309959345,4000,4000,4000,4000,0
|
|
20230607,193300,309959345,4000,4000,4000,4000,0
|
|
20230607,193200,309959345,4000,4000,4000,4000,0
|
|
20230607,193100,309959345,4000,4000,4000,4000,0
|
|
20230607,193000,309959345,4000,4000,4000,4000,0
|
|
20230607,192900,309959345,4000,4000,4000,4000,0
|
|
20230607,192800,309959345,4000,4000,4000,4000,0
|
|
20230607,192700,309959345,4000,4000,4000,4000,229
|
|
20230607,192600,309959345,4000,4000,4000,4000,0
|
|
20230607,192500,309959345,4000,4000,4000,4000,0
|
|
20230607,192400,309959345,4000,4000,4000,4000,0
|
|
20230607,192300,309959345,4000,4000,4000,4000,0
|
|
20230607,192200,309959345,4000,4000,4000,4000,0
|
|
20230607,192100,309959345,4000,4000,4000,4000,0
|
|
20230607,192000,309959345,4000,4000,4000,4000,0
|
|
20230607,191900,309959345,4000,4000,4000,4000,0
|
|
20230607,191800,309959345,4000,4000,4000,4000,0
|
|
20230607,191700,309959345,4000,4000,4000,4000,0
|
|
20230607,191600,309959345,4000,4000,4000,4000,0
|
|
20230607,191500,309959345,4000,4000,4000,4000,0
|
|
20230607,191400,309959345,4000,4000,4000,4000,0
|
|
20230607,191300,309959345,4000,4000,4000,4000,0
|
|
20230607,191200,309959345,4000,4000,4000,4000,0
|
|
20230607,191100,309959345,4000,4000,4000,4000,0
|
|
20230607,191000,309959345,4000,4000,4000,4000,0
|
|
20230607,190900,309959345,4000,4000,4000,4000,0
|
|
20230607,190800,309959345,4000,4000,4000,4000,0
|
|
20230607,190700,309959345,4000,4000,4000,4000,0
|
|
20230607,190600,309959345,4000,4000,4000,4000,0
|
|
20230607,190500,309959345,4000,4000,4000,4000,0
|
|
20230607,190400,309959345,4000,4000,4000,4000,0
|
|
20230607,190300,309959345,4000,4000,4000,4000,0
|
|
20230607,190200,309959345,4000,4000,4000,4000,0
|
|
20230607,190100,309959345,4000,4000,4000,4000,0
|
|
20230607,190000,309959345,4000,4000,4000,4000,0
|
|
20230607,185900,309959345,4000,4000,4000,4000,0
|
|
20230607,185800,309959345,4000,4000,4000,4000,0
|
|
20230607,185700,309959345,4000,4000,4000,4000,229
|
|
20230607,185600,309959345,4000,4000,4000,4000,0
|
|
20230607,185500,309959345,4000,4000,4000,4000,0
|
|
20230607,185400,309959345,4000,4000,4000,4000,0
|
|
20230607,185300,309959345,4000,4000,4000,4000,0
|
|
20230607,185200,309959345,4000,4000,4000,4000,0
|
|
20230607,185100,309959345,4000,4000,4000,4000,0
|
|
20230607,185000,309959345,4000,4000,4000,4000,0
|
|
20230607,184900,309959345,4000,4000,4000,4000,0
|
|
20230607,184800,309959345,4000,4000,4000,4000,0
|
|
20230607,184700,309959345,4000,4000,4000,4000,0
|
|
20230607,184600,309959345,4000,4000,4000,4000,0
|
|
20230607,184500,309959345,4000,4000,4000,4000,0
|
|
20230607,184400,309959345,4000,4000,4000,4000,0
|
|
20230607,184300,309959345,4000,4000,4000,4000,0
|
|
20230607,184200,309959345,4000,4000,4000,4000,0
|
|
20230607,184100,309959345,4000,4000,4000,4000,0
|
|
20230607,184000,309959345,4000,4000,4000,4000,0
|
|
20230607,183900,309959345,4000,4000,4000,4000,0
|
|
20230607,183800,309959345,4000,4000,4000,4000,0
|
|
20230607,183700,309959345,4000,4000,4000,4000,0
|
|
20230607,183600,309959345,4000,4000,4000,4000,0
|
|
20230607,183500,309959345,4000,4000,4000,4000,0
|
|
20230607,183400,309959345,4000,4000,4000,4000,0
|
|
20230607,183300,309959345,4000,4000,4000,4000,0
|
|
20230607,183200,309959345,4000,4000,4000,4000,0
|
|
20230607,183100,309959345,4000,4000,4000,4000,0
|
|
20230607,183000,309959345,4000,4000,4000,4000,0
|
|
20230607,182900,309959345,4000,4000,4000,4000,0
|
|
20230607,182800,309959345,4000,4000,4000,4000,0
|
|
20230607,182700,309959345,4000,4000,4000,4000,229
|
|
20230607,182600,309959345,4000,4000,4000,4000,0
|
|
20230607,182500,309959345,4000,4000,4000,4000,0
|
|
20230607,182400,309959345,4000,4000,4000,4000,0
|
|
20230607,182300,309959345,4000,4000,4000,4000,0
|
|
20230607,182200,309959345,4000,4000,4000,4000,0
|
|
20230607,182100,309959345,4000,4000,4000,4000,0
|
|
20230607,182000,309959345,4000,4000,4000,4000,0
|
|
20230607,181900,309959345,4000,4000,4000,4000,0
|
|
20230607,181800,309959345,4000,4000,4000,4000,0
|
|
20230607,181700,309959345,4000,4000,4000,4000,0
|
|
20230607,181600,309959345,4000,4000,4000,4000,0
|
|
20230607,181500,309959345,4000,4000,4000,4000,0
|
|
20230607,181400,309959345,4000,4000,4000,4000,0
|
|
20230607,181300,309959345,4000,4000,4000,4000,0
|
|
20230607,181200,309959345,4000,4000,4000,4000,0
|
|
20230607,181100,309959345,4000,4000,4000,4000,0
|
|
20230607,181000,309959345,4000,4000,4000,4000,0
|
|
20230607,180900,309959345,4000,4000,4000,4000,0
|
|
20230607,180800,309959345,4000,4000,4000,4000,0
|
|
20230607,180700,309959345,4000,4000,4000,4000,0
|
|
20230607,180600,309959345,4000,4000,4000,4000,0
|
|
20230607,180500,309959345,4000,4000,4000,4000,0
|
|
20230607,180400,309959345,4000,4000,4000,4000,0
|
|
20230607,180300,309959345,4000,4000,4000,4000,0
|
|
20230607,180200,309959345,4000,4000,4000,4000,0
|
|
20230607,180100,309959345,4000,4000,4000,4000,0
|
|
20230607,180000,309959345,4000,4000,4000,4000,0
|
|
20230607,175900,309959345,4000,4000,4000,4000,0
|
|
20230607,175800,309959345,4000,4000,4000,4000,0
|
|
20230607,175700,309959345,4000,4000,4000,4000,229
|
|
20230607,175600,309959345,4000,4000,4000,4000,0
|
|
20230607,175500,309959345,4000,4000,4000,4000,0
|
|
20230607,175400,309959345,4000,4000,4000,4000,0
|
|
20230607,175300,309959345,4000,4000,4000,4000,0
|
|
20230607,175200,309959345,4000,4000,4000,4000,0
|
|
20230607,175100,309959345,4000,4000,4000,4000,0
|
|
20230607,175000,309959345,4000,4000,4000,4000,0
|
|
20230607,174900,309959345,4000,4000,4000,4000,0
|
|
20230607,174800,309959345,4000,4000,4000,4000,0
|
|
20230607,174700,309959345,4000,4000,4000,4000,0
|
|
20230607,174600,309959345,4000,4000,4000,4000,0
|
|
20230607,174500,309959345,4000,4000,4000,4000,0
|
|
20230607,174400,309959345,4000,4000,4000,4000,0
|
|
20230607,174300,309959345,4000,4000,4000,4000,0
|
|
20230607,174200,309959345,4000,4000,4000,4000,0
|
|
20230607,174100,309959345,4000,4000,4000,4000,0
|
|
20230607,174000,309959345,4000,4000,4000,4000,0
|
|
20230607,173900,309959345,4000,4000,4000,4000,0
|
|
20230607,173800,309959345,4000,4000,4000,4000,0
|
|
20230607,173700,309959345,4000,4000,4000,4000,0
|
|
20230607,173600,309959345,4000,4000,4000,4000,0
|
|
20230607,173500,309959345,4000,4000,4000,4000,0
|
|
20230607,173400,309959345,4000,4000,4000,4000,0
|
|
20230607,173300,309959345,4000,4000,4000,4000,0
|
|
20230607,173200,309959345,4000,4000,4000,4000,0
|
|
20230607,173100,309959345,4000,4000,4000,4000,0
|
|
20230607,173000,309959345,4000,4000,4000,4000,0
|
|
20230607,172900,309959345,4000,4000,4000,4000,0
|
|
20230607,172800,309959345,4000,4000,4000,4000,0
|
|
20230607,172700,309959345,4000,4000,4000,4000,229
|
|
20230607,172600,309959345,4000,4000,4000,4000,0
|
|
20230607,172500,309959345,4000,4000,4000,4000,0
|
|
20230607,172400,309959345,4000,4000,4000,4000,0
|
|
20230607,172300,309959345,4000,4000,4000,4000,0
|
|
20230607,172200,309959345,4000,4000,4000,4000,0
|
|
20230607,172100,309959345,4000,4000,4000,4000,0
|
|
20230607,172000,309959345,4000,4000,4000,4000,0
|
|
20230607,171900,309959345,4000,4000,4000,4000,0
|
|
20230607,171800,309959345,4000,4000,4000,4000,0
|
|
20230607,171700,309959345,4000,4000,4000,4000,0
|
|
20230607,171600,309959345,4000,4000,4000,4000,0
|
|
20230607,171500,309959345,4000,4000,4000,4000,0
|
|
20230607,171400,309959345,4000,4000,4000,4000,0
|
|
20230607,171300,309959345,4000,4000,4000,4000,0
|
|
20230607,171200,309959345,4000,4000,4000,4000,0
|
|
20230607,171100,309959345,4000,4000,4000,4000,0
|
|
20230607,171000,309959345,4000,4000,4000,4000,0
|
|
20230607,170900,309959345,4000,4000,4000,4000,0
|
|
20230607,170800,309959345,4000,4000,4000,4000,0
|
|
20230607,170700,309959345,4000,4000,4000,4000,0
|
|
20230607,170600,309959345,4000,4000,4000,4000,0
|
|
20230607,170500,309959345,4000,4000,4000,4000,0
|
|
20230607,170400,309959345,4000,4000,4000,4000,0
|
|
20230607,170300,309959345,4000,4000,4000,4000,0
|
|
20230607,170200,309959345,4000,4000,4000,4000,0
|
|
20230607,170100,309959345,4000,4000,4000,4000,0
|
|
20230607,170000,309959345,4000,4000,4000,4000,0
|
|
20230607,165900,309959345,4000,4000,4000,4000,0
|
|
20230607,165800,309959345,4000,4000,4000,4000,0
|
|
20230607,165700,309959345,4000,4000,4000,4000,229
|
|
20230607,165600,309959345,4000,4000,4000,4000,0
|
|
20230607,165500,309959345,4000,4000,4000,4000,0
|
|
20230607,165400,309959345,4000,4000,4000,4000,0
|
|
20230607,165300,309959345,4000,4000,4000,4000,0
|
|
20230607,165200,309959345,4000,4000,4000,4000,0
|
|
20230607,165100,309959345,4000,4000,4000,4000,0
|
|
20230607,165000,309959345,4000,4000,4000,4000,0
|
|
20230607,164900,309959345,4000,4000,4000,4000,0
|
|
20230607,164800,309959345,4000,4000,4000,4000,0
|
|
20230607,164700,309959345,4000,4000,4000,4000,0
|
|
20230607,164600,309959345,4000,4000,4000,4000,0
|
|
20230607,164500,309959345,4000,4000,4000,4000,0
|
|
20230607,164400,309959345,4000,4000,4000,4000,0
|
|
20230607,164300,309959345,4000,4000,4000,4000,0
|
|
20230607,164200,309959345,4000,4000,4000,4000,0
|
|
20230607,164100,309959345,4000,4000,4000,4000,0
|
|
20230607,164000,309959345,4000,4000,4000,4000,0
|
|
20230607,163900,309959345,4000,4000,4000,4000,0
|
|
20230607,163800,309959345,4000,4000,4000,4000,0
|
|
20230607,163700,309959345,4000,4000,4000,4000,0
|
|
20230607,163600,309959345,4000,4000,4000,4000,0
|
|
20230607,163500,309959345,4000,4000,4000,4000,0
|
|
20230607,163400,309959345,4000,4000,4000,4000,0
|
|
20230607,163300,309959345,4000,4000,4000,4000,0
|
|
20230607,163200,309959345,4000,4000,4000,4000,0
|
|
20230607,163100,309959345,4000,4000,4000,4000,0
|
|
20230607,163000,309959345,4000,4000,4000,4000,0
|
|
20230607,162900,309959345,4000,4000,4000,4000,0
|
|
20230607,162800,309959345,4000,4000,4000,4000,0
|
|
20230607,162700,309959345,4000,4000,4000,4000,229
|
|
20230607,162600,309959345,4000,4000,4000,4000,0
|
|
20230607,162500,309959345,4000,4000,4000,4000,0
|
|
20230607,162400,309959345,4000,4000,4000,4000,0
|
|
20230607,162300,309959345,4000,4000,4000,4000,0
|
|
20230607,162200,309959345,4000,4000,4000,4000,0
|
|
20230607,162100,309959345,4000,4000,4000,4000,0
|
|
20230607,162000,309959345,4000,4000,4000,4000,0
|
|
20230607,161900,309959345,4000,4000,4000,4000,0
|
|
20230607,161800,309959345,4000,4000,4000,4000,0
|
|
20230607,161700,309959345,4000,4000,4000,4000,0
|
|
20230607,161600,309959345,4000,4000,4000,4000,0
|
|
20230607,161500,309959345,4000,4000,4000,4000,0
|
|
20230607,161400,309959345,4000,4000,4000,4000,0
|
|
20230607,161300,309959345,4000,4000,4000,4000,0
|
|
20230607,161200,309959345,4000,4000,4000,4000,0
|
|
20230607,161100,309959345,4000,4000,4000,4000,0
|
|
20230607,161000,309959345,4000,4000,4000,4000,0
|
|
20230607,160900,309959345,4000,4000,4000,4000,0
|
|
20230607,160800,309959345,4000,4000,4000,4000,0
|
|
20230607,160700,309959345,4000,4000,4000,4000,0
|
|
20230607,160600,309959345,4000,4000,4000,4000,0
|
|
20230607,160500,309959345,4000,4000,4000,4000,0
|
|
20230607,160400,309959345,4000,4000,4000,4000,0
|
|
20230607,160300,309959345,4000,4000,4000,4000,0
|
|
20230607,160200,309959345,4000,4000,4000,4000,0
|
|
20230607,160100,309959345,4000,4000,4000,4000,0
|
|
20230607,160000,309959345,4000,4000,4000,4000,0
|
|
20230607,155900,309959345,4000,4000,4000,4000,0
|
|
20230607,155800,309959345,4000,4000,4000,4000,0
|
|
20230607,155700,309959345,4000,4000,4000,4000,229
|
|
20230607,155600,309959345,4000,4000,4000,4000,0
|
|
20230607,155500,309959345,4000,4000,4000,4000,0
|
|
20230607,155400,309959345,4000,4000,4000,4000,0
|
|
20230607,155300,309959345,4000,4000,4000,4000,0
|
|
20230607,155200,309959345,4000,4000,4000,4000,0
|
|
20230607,155100,309959345,4000,4000,4000,4000,0
|
|
20230607,155000,309959345,4000,4000,4000,4000,0
|
|
20230607,154900,309959345,4000,4000,4000,4000,0
|
|
20230607,154800,309959345,4000,4000,4000,4000,0
|
|
20230607,154700,309959345,4000,4000,4000,4000,0
|
|
20230607,154600,309959345,4000,4000,4000,4000,0
|
|
20230607,154500,309959345,4000,4000,4000,4000,0
|
|
20230607,154400,309959345,4000,4000,4000,4000,0
|
|
20230607,154300,309959345,4000,4000,4000,4000,0
|
|
20230607,154200,309959345,4000,4000,4000,4000,0
|
|
20230607,154100,309959345,4000,4000,4000,4000,0
|
|
20230607,154000,309959345,4000,4000,4000,4000,0
|
|
20230607,153900,309959345,4000,4000,4000,4000,0
|
|
20230607,153800,309959345,4000,4000,4000,4000,0
|
|
20230607,153700,309959345,4000,4000,4000,4000,0
|
|
20230607,153600,309959345,4000,4000,4000,4000,0
|
|
20230607,153500,309959345,4000,4000,4000,4000,0
|
|
20230607,153400,309959345,4000,4000,4000,4000,0
|
|
20230607,153300,309959345,4000,4000,4000,4000,0
|
|
20230607,153200,309959345,4000,4000,4000,4000,0
|
|
20230607,153100,309959345,4000,4000,4000,4000,0
|
|
20230607,153000,309959345,4000,4000,4000,4000,229
|
|
20230607,152900,309043345,4000,4000,4000,4000,0
|
|
20230607,152800,309043345,4000,4000,4000,4000,0
|
|
20230607,152700,309043345,4000,4000,4000,4000,0
|
|
20230607,152600,309043345,4000,4000,4000,4000,0
|
|
20230607,152500,309043345,4000,4000,4000,4000,0
|
|
20230607,152400,309043345,4000,4000,4000,4000,0
|
|
20230607,152300,309043345,4000,4000,4000,4000,0
|
|
20230607,152200,309043345,4000,4000,4000,4000,0
|
|
20230607,152100,309043345,4000,4000,4000,4000,0
|
|
20230607,152000,309043345,4000,4000,4000,4000,0
|
|
20230607,151900,309043345,4000,4000,4000,4000,0
|
|
20230607,151800,309043345,4000,4000,4000,4000,1
|
|
20230607,151700,309039345,4020,4020,4020,4020,0
|
|
20230607,151600,309039345,4020,4020,4020,4020,0
|
|
20230607,151500,309039345,4020,4020,4020,4020,2
|
|
20230607,151400,309031305,4020,4020,4020,4020,6
|
|
20230607,151300,309007185,4020,4020,4020,4020,2
|
|
20230607,151200,308999145,4020,4020,4020,4020,0
|
|
20230607,151100,308999145,4020,4005,4020,4000,75
|
|
20230607,151000,308698775,4020,4020,4020,4020,0
|
|
20230607,150900,308698775,4020,4020,4020,4020,0
|
|
20230607,150800,308698775,4020,4020,4020,4020,0
|
|
20230607,150700,308698775,4020,4000,4020,4000,88
|
|
20230607,150600,308345935,4025,4025,4025,4025,0
|
|
20230607,150500,308345935,4025,4025,4025,4025,3
|
|
20230607,150400,308333860,4025,4025,4025,4025,3
|
|
20230607,150300,308321785,4025,4025,4025,4025,2
|
|
20230607,150200,308313735,4010,4010,4010,4010,1
|
|
20230607,150100,308309725,4010,4010,4010,4010,0
|
|
20230607,150000,308309725,4010,3995,4010,3995,21
|
|
20230607,145900,308225815,3995,3995,3995,3995,0
|
|
20230607,145800,308225815,3995,3995,3995,3995,0
|
|
20230607,145700,308225815,3995,3995,3995,3995,0
|
|
20230607,145600,308225815,3995,3995,3995,3995,0
|
|
20230607,145500,308225815,3995,4000,4000,3995,1119
|
|
20230607,145400,303755390,4010,4010,4010,4010,1
|
|
20230607,145300,303751380,3995,4000,4000,3995,45
|
|
20230607,145200,303571420,3995,3995,3995,3995,0
|
|
20230607,145100,303571420,3995,3995,3995,3995,0
|
|
20230607,145000,303571420,3995,4000,4000,3995,2000
|
|
20230607,144900,295581095,4000,4000,4000,4000,300
|
|
20230607,144800,294381095,4000,4000,4000,4000,0
|
|
20230607,144700,294381095,4000,4000,4000,4000,0
|
|
20230607,144600,294381095,4000,4000,4000,4000,0
|
|
20230607,144500,294381095,4000,4000,4000,4000,0
|
|
20230607,144400,294381095,4000,4000,4000,4000,0
|
|
20230607,144300,294381095,4000,4000,4000,4000,241
|
|
20230607,144200,293417095,4000,4000,4000,4000,0
|
|
20230607,144100,293417095,4000,4000,4000,4000,7
|
|
20230607,144000,293389095,4000,4000,4000,4000,0
|
|
20230607,143900,293389095,4000,4000,4000,4000,0
|
|
20230607,143800,293389095,4000,3995,4000,3995,24
|
|
20230607,143700,293293155,4000,4000,4000,4000,28
|
|
20230607,143600,293181155,4000,4000,4000,4000,518
|
|
20230607,143500,291109155,4000,4000,4000,4000,0
|
|
20230607,143400,291109155,4000,4000,4000,4000,0
|
|
20230607,143300,291109155,4000,4000,4000,4000,0
|
|
20230607,143200,291109155,4000,4000,4000,4000,0
|
|
20230607,143100,291109155,4000,4000,4000,4000,0
|
|
20230607,143000,291109155,4000,4000,4000,4000,0
|
|
20230607,142900,291109155,4000,4000,4000,4000,0
|
|
20230607,142800,291109155,4000,4000,4000,4000,47
|
|
20230607,142700,290921155,4000,4000,4000,4000,2777
|
|
20230607,142600,279813155,4000,4000,4000,4000,0
|
|
20230607,142500,279813155,4000,4000,4000,4000,0
|
|
20230607,142400,279813155,4000,4005,4005,4000,56
|
|
20230607,142300,279589080,4000,4000,4000,4000,0
|
|
20230607,142200,279589080,4000,4000,4000,4000,0
|
|
20230607,142100,279589080,4000,4005,4005,4000,140
|
|
20230607,142000,279029005,4000,4010,4010,4000,3728
|
|
20230607,141900,264105885,4015,4015,4015,4015,394
|
|
20230607,141800,262523975,4015,4015,4015,4015,0
|
|
20230607,141700,262523975,4015,4015,4015,4015,1
|
|
20230607,141600,262519960,4025,4025,4025,4025,0
|
|
20230607,141500,262519960,4025,4025,4025,4025,0
|
|
20230607,141400,262519960,4025,4025,4025,4025,25
|
|
20230607,141300,262419335,4015,4015,4015,4015,0
|
|
20230607,141200,262419335,4015,4015,4015,4015,0
|
|
20230607,141100,262419335,4015,4015,4015,4015,3
|
|
20230607,141000,262407290,4020,4020,4020,4020,0
|
|
20230607,140900,262407290,4020,4020,4020,4020,0
|
|
20230607,140800,262407290,4020,4020,4020,4020,200
|
|
20230607,140700,261603290,4020,4020,4020,4020,0
|
|
20230607,140600,261603290,4020,4020,4020,4020,0
|
|
20230607,140500,261603290,4020,4020,4020,4020,10
|
|
20230607,140400,261563090,4020,4020,4020,4020,1
|
|
20230607,140300,261559070,4020,4020,4020,4020,1
|
|
20230607,140200,261555050,4025,4025,4025,4025,0
|
|
20230607,140100,261555050,4025,4025,4025,4025,155
|
|
20230607,140000,260931175,4025,4025,4025,4025,0
|
|
20230607,135900,260931175,4025,4025,4025,4025,0
|
|
20230607,135800,260931175,4025,4025,4025,4025,0
|
|
20230607,135700,260931175,4025,4025,4025,4025,0
|
|
20230607,135600,260931175,4025,4025,4025,4025,28
|
|
20230607,135500,260818475,4030,4030,4030,4030,0
|
|
20230607,135400,260818475,4030,4030,4030,4030,44
|
|
20230607,135300,260641155,4025,4025,4025,4020,486
|
|
20230607,135200,258685055,4025,4025,4025,4025,0
|
|
20230607,135100,258685055,4025,4025,4025,4025,0
|
|
20230607,135000,258685055,4025,4025,4025,4025,0
|
|
20230607,134900,258685055,4025,4025,4025,4025,0
|
|
20230607,134800,258685055,4025,4025,4025,4025,0
|
|
20230607,134700,258685055,4025,4025,4025,4025,0
|
|
20230607,134600,258685055,4025,4025,4025,4025,0
|
|
20230607,134500,258685055,4025,4025,4025,4025,0
|
|
20230607,134400,258685055,4025,4025,4025,4025,0
|
|
20230607,134300,258685055,4025,4025,4025,4025,0
|
|
20230607,134200,258685055,4025,4025,4025,4025,47
|
|
20230607,134100,258495880,4025,4025,4025,4025,0
|
|
20230607,134000,258495880,4025,4025,4025,4025,0
|
|
20230607,133900,258495880,4025,4025,4025,4025,0
|
|
20230607,133800,258495880,4025,4025,4025,4025,0
|
|
20230607,133700,258495880,4025,4025,4025,4025,0
|
|
20230607,133600,258495880,4025,4025,4025,4025,0
|
|
20230607,133500,258495880,4025,4025,4025,4025,80
|
|
20230607,133400,258173880,4025,4025,4025,4025,0
|
|
20230607,133300,258173880,4025,4025,4025,4025,0
|
|
20230607,133200,258173880,4025,4025,4025,4025,0
|
|
20230607,133100,258173880,4025,4025,4025,4025,0
|
|
20230607,133000,258173880,4025,4025,4025,4025,0
|
|
20230607,132900,258173880,4025,4025,4025,4025,0
|
|
20230607,132800,258173880,4025,4025,4025,4025,0
|
|
20230607,132700,258173880,4025,4025,4025,4025,0
|
|
20230607,132600,258173880,4025,4025,4025,4025,0
|
|
20230607,132500,258173880,4025,4025,4025,4025,1000
|
|
20230607,132400,254148880,4025,4025,4025,4025,500
|
|
20230607,132300,252136380,4005,4005,4005,4005,1
|
|
20230607,132200,252132375,4025,4025,4025,4025,0
|
|
20230607,132100,252132375,4025,4025,4025,4025,0
|
|
20230607,132000,252132375,4025,4025,4025,4025,0
|
|
20230607,131900,252132375,4025,4025,4025,4025,0
|
|
20230607,131800,252132375,4025,4025,4025,4025,0
|
|
20230607,131700,252132375,4025,4025,4025,4025,0
|
|
20230607,131600,252132375,4025,4025,4025,4025,0
|
|
20230607,131500,252132375,4025,4025,4025,4025,0
|
|
20230607,131400,252132375,4025,4025,4025,4025,0
|
|
20230607,131300,252132375,4025,4025,4025,4025,0
|
|
20230607,131200,252132375,4025,4025,4025,4025,3
|
|
20230607,131100,252120300,4025,4025,4025,4025,0
|
|
20230607,131000,252120300,4025,4025,4025,4025,0
|
|
20230607,130900,252120300,4025,4025,4025,4025,20
|
|
20230607,130800,252039800,4005,4005,4005,4005,0
|
|
20230607,130700,252039800,4005,4005,4005,4005,270
|
|
20230607,130600,250958450,4005,4005,4005,4005,0
|
|
20230607,130500,250958450,4005,4010,4010,4005,1263
|
|
20230607,130400,245896345,4025,4025,4025,4025,0
|
|
20230607,130300,245896345,4025,4025,4025,4010,502
|
|
20230607,130200,243881735,4025,4025,4025,4025,2
|
|
20230607,130100,243873685,4020,4020,4020,4020,0
|
|
20230607,130000,243873685,4020,4020,4020,4020,0
|
|
20230607,125900,243873685,4020,4020,4020,4020,0
|
|
20230607,125800,243873685,4020,4020,4020,4020,1
|
|
20230607,125700,243869665,4020,4020,4020,4020,0
|
|
20230607,125600,243869665,4020,4020,4020,4020,0
|
|
20230607,125500,243869665,4020,4020,4020,4020,2
|
|
20230607,125400,243861625,4015,4015,4015,4015,0
|
|
20230607,125300,243861625,4015,4015,4015,4015,0
|
|
20230607,125200,243861625,4015,4015,4015,4015,0
|
|
20230607,125100,243861625,4015,4015,4015,4015,1
|
|
20230607,125000,243857610,4015,4015,4015,4015,0
|
|
20230607,124900,243857610,4015,4025,4025,4015,7
|
|
20230607,124800,243829485,4025,4025,4025,4025,1
|
|
20230607,124700,243825460,4025,4025,4025,4025,2
|
|
20230607,124600,243817410,4030,4030,4030,4030,0
|
|
20230607,124500,243817410,4030,4030,4030,4030,0
|
|
20230607,124400,243817410,4030,4030,4030,4030,0
|
|
20230607,124300,243817410,4030,4030,4030,4030,0
|
|
20230607,124200,243817410,4030,4030,4030,4030,0
|
|
20230607,124100,243817410,4030,4030,4030,4030,100
|
|
20230607,124000,243414410,4030,4030,4030,4030,0
|
|
20230607,123900,243414410,4030,4030,4030,4030,142
|
|
20230607,123800,242842150,4030,4030,4030,4030,100
|
|
20230607,123700,242439150,4030,4030,4030,4030,0
|
|
20230607,123600,242439150,4030,4030,4030,4030,0
|
|
20230607,123500,242439150,4030,4025,4030,4025,2526
|
|
20230607,123400,232264840,4020,4020,4020,4020,0
|
|
20230607,123300,232264840,4020,4020,4020,4020,0
|
|
20230607,123200,232264840,4020,4015,4020,4015,700
|
|
20230607,123100,229454315,4015,4015,4015,4015,0
|
|
20230607,123000,229454315,4015,4015,4015,4015,0
|
|
20230607,122900,229454315,4015,4015,4015,4015,20
|
|
20230607,122800,229374015,4015,4015,4015,4015,21
|
|
20230607,122700,229289700,4010,4015,4015,4010,131
|
|
20230607,122600,228764385,4015,4015,4015,4015,0
|
|
20230607,122500,228764385,4015,4015,4015,4015,63
|
|
20230607,122400,228511440,4015,4015,4015,4015,1
|
|
20230607,122300,228507425,4025,4025,4025,4025,0
|
|
20230607,122200,228507425,4025,4025,4025,4025,5
|
|
20230607,122100,228487300,4025,4025,4025,4025,0
|
|
20230607,122000,228487300,4025,4025,4025,4025,0
|
|
20230607,121900,228487300,4025,4025,4025,4025,0
|
|
20230607,121800,228487300,4025,4025,4025,4025,1
|
|
20230607,121700,228483275,4030,4030,4030,4030,0
|
|
20230607,121600,228483275,4030,4030,4030,4030,0
|
|
20230607,121500,228483275,4030,4030,4030,4030,0
|
|
20230607,121400,228483275,4030,4030,4030,4030,0
|
|
20230607,121300,228483275,4030,4030,4030,4030,2
|
|
20230607,121200,228475215,4030,4030,4030,4030,0
|
|
20230607,121100,228475215,4030,4030,4030,4030,5
|
|
20230607,121000,228455065,4030,4030,4030,4030,1
|
|
20230607,120900,228451035,4030,4030,4030,4030,2
|
|
20230607,120800,228442975,4030,4025,4030,4025,410
|
|
20230607,120700,226791325,4030,4030,4030,4030,0
|
|
20230607,120600,226791325,4030,4030,4030,4030,0
|
|
20230607,120500,226791325,4030,4030,4030,4030,0
|
|
20230607,120400,226791325,4030,4030,4030,4030,93
|
|
20230607,120300,226416535,4030,4030,4030,4030,0
|
|
20230607,120200,226416535,4030,4030,4030,4030,212
|
|
20230607,120100,225562175,4030,4030,4030,4030,4
|
|
20230607,120000,225546055,4030,4030,4030,4030,0
|
|
20230607,115900,225546055,4030,4030,4030,4030,1
|
|
20230607,115800,225542025,4030,4030,4030,4030,0
|
|
20230607,115700,225542025,4030,4030,4030,4030,0
|
|
20230607,115600,225542025,4030,4030,4030,4030,100
|
|
20230607,115500,225139025,4030,4030,4030,4030,0
|
|
20230607,115400,225139025,4030,4025,4030,4025,241
|
|
20230607,115300,224168995,4025,4025,4025,4025,1
|
|
20230607,115200,224164970,4025,4025,4025,4025,2
|
|
20230607,115100,224156920,4025,4025,4025,4025,3
|
|
20230607,115000,224144845,4025,4025,4025,4025,7
|
|
20230607,114900,224116670,4025,4025,4025,4025,23
|
|
20230607,114800,224024095,4025,4025,4025,4025,1
|
|
20230607,114700,224020070,4025,4025,4025,4025,809
|
|
20230607,114600,220763845,4025,4025,4025,4025,0
|
|
20230607,114500,220763845,4025,4025,4025,4025,1000
|
|
20230607,114400,216738845,4025,4025,4025,4025,25
|
|
20230607,114300,216638220,4025,4025,4025,4025,213
|
|
20230607,114200,215780895,4025,4025,4025,4025,0
|
|
20230607,114100,215780895,4025,4025,4025,4025,0
|
|
20230607,114000,215780895,4025,4025,4025,4025,0
|
|
20230607,113900,215780895,4025,4025,4025,4025,1
|
|
20230607,113800,215776870,4025,4025,4025,4025,172
|
|
20230607,113700,215084570,4005,4005,4005,4005,0
|
|
20230607,113600,215084570,4005,4005,4005,4005,0
|
|
20230607,113500,215084570,4005,4005,4005,4005,3
|
|
20230607,113400,215072555,4005,4010,4010,4005,100
|
|
20230607,113300,214671725,4005,4005,4005,4005,0
|
|
20230607,113200,214671725,4005,4005,4005,4005,0
|
|
20230607,113100,214671725,4005,4005,4005,4005,0
|
|
20230607,113000,214671725,4005,4005,4005,4005,0
|
|
20230607,112900,214671725,4005,4025,4025,4005,161
|
|
20230607,112800,214026305,4010,4010,4010,4010,0
|
|
20230607,112700,214026305,4010,4010,4010,4010,0
|
|
20230607,112600,214026305,4010,4010,4010,4010,0
|
|
20230607,112500,214026305,4010,4010,4010,4010,0
|
|
20230607,112400,214026305,4010,4010,4010,4010,0
|
|
20230607,112300,214026305,4010,4010,4010,4010,0
|
|
20230607,112200,214026305,4010,4010,4010,4010,0
|
|
20230607,112100,214026305,4010,4020,4020,4010,1089
|
|
20230607,112000,209658355,4030,4030,4030,4030,74
|
|
20230607,111900,209360135,4030,4030,4030,4030,0
|
|
20230607,111800,209360135,4030,4030,4030,4030,0
|
|
20230607,111700,209360135,4030,4030,4030,4030,0
|
|
20230607,111600,209360135,4030,4030,4030,4030,0
|
|
20230607,111500,209360135,4030,4030,4030,4030,0
|
|
20230607,111400,209360135,4030,4030,4030,4030,10
|
|
20230607,111300,209319835,4030,4030,4030,4030,111
|
|
20230607,111200,208872505,4025,4025,4025,4025,0
|
|
20230607,111100,208872505,4025,4025,4025,4025,0
|
|
20230607,111000,208872505,4025,4025,4025,4025,0
|
|
20230607,110900,208872505,4025,4020,4025,4020,273
|
|
20230607,110800,207774380,4020,4020,4020,4020,100
|
|
20230607,110700,207372380,4020,4020,4020,4020,0
|
|
20230607,110600,207372380,4020,4020,4020,4020,30
|
|
20230607,110500,207251780,4025,4025,4025,4025,0
|
|
20230607,110400,207251780,4025,4025,4025,4025,0
|
|
20230607,110300,207251780,4025,4025,4025,4025,0
|
|
20230607,110200,207251780,4025,4025,4025,4025,0
|
|
20230607,110100,207251780,4025,4025,4025,4025,0
|
|
20230607,110000,207251780,4025,4025,4025,4025,50
|
|
20230607,105900,207050530,4025,4025,4025,4025,0
|
|
20230607,105800,207050530,4025,4025,4025,4025,21
|
|
20230607,105700,206966005,4025,4025,4025,4025,0
|
|
20230607,105600,206966005,4025,4025,4025,4025,0
|
|
20230607,105500,206966005,4025,4025,4025,4025,0
|
|
20230607,105400,206966005,4025,4025,4025,4025,0
|
|
20230607,105300,206966005,4025,4025,4025,4025,0
|
|
20230607,105200,206966005,4025,4025,4025,4025,29
|
|
20230607,105100,206849280,4005,4005,4005,4005,0
|
|
20230607,105000,206849280,4005,4005,4005,4005,0
|
|
20230607,104900,206849280,4005,4005,4005,4005,0
|
|
20230607,104800,206849280,4005,4005,4005,4005,0
|
|
20230607,104700,206849280,4005,4005,4005,4005,0
|
|
20230607,104600,206849280,4005,4005,4005,4005,0
|
|
20230607,104500,206849280,4005,4005,4005,4005,0
|
|
20230607,104400,206849280,4005,4025,4025,4000,1076
|
|
20230607,104300,202540420,4025,4025,4025,4025,4
|
|
20230607,104200,202524320,4030,4030,4030,4030,0
|
|
20230607,104100,202524320,4030,4030,4030,4030,0
|
|
20230607,104000,202524320,4030,4030,4030,4030,8
|
|
20230607,103900,202492080,4030,4030,4030,4030,272
|
|
20230607,103800,201395920,4040,4040,4040,4040,0
|
|
20230607,103700,201395920,4040,4040,4040,4040,0
|
|
20230607,103600,201395920,4040,4040,4040,4040,50
|
|
20230607,103500,201193920,4040,4040,4040,4040,5
|
|
20230607,103400,201173720,4045,4040,4045,4040,300
|
|
20230607,103300,199960610,4030,4030,4030,4030,0
|
|
20230607,103200,199960610,4030,4040,4040,4030,4
|
|
20230607,103100,199944480,4045,4040,4045,4040,1155
|
|
20230607,103000,195274355,4040,4040,4040,4030,340
|
|
20230607,102900,193900775,4040,4040,4040,4040,0
|
|
20230607,102800,193900775,4040,4040,4040,4040,0
|
|
20230607,102700,193900775,4040,4035,4040,4035,329
|
|
20230607,102600,192572345,4035,4035,4035,4035,0
|
|
20230607,102500,192572345,4035,4035,4035,4035,0
|
|
20230607,102400,192572345,4035,4035,4035,4035,3
|
|
20230607,102300,192560240,4015,4015,4015,4010,106
|
|
20230607,102200,192134900,4010,4010,4010,4010,3
|
|
20230607,102100,192122870,4045,4045,4045,4045,0
|
|
20230607,102000,192122870,4045,4040,4045,4040,1174
|
|
20230607,101900,187375355,4035,4040,4040,4000,425
|
|
20230607,101800,185658445,4040,4000,4040,4000,749
|
|
20230607,101700,182646470,3995,3995,3995,3995,0
|
|
20230607,101600,182646470,3995,3995,3995,3995,5
|
|
20230607,101500,182626495,3995,3995,3995,3995,0
|
|
20230607,101400,182626495,3995,3995,3995,3995,0
|
|
20230607,101300,182626495,3995,3995,3995,3995,0
|
|
20230607,101200,182626495,3995,3995,3995,3995,20
|
|
20230607,101100,182546595,3990,3990,3990,3990,0
|
|
20230607,101000,182546595,3990,3990,3990,3990,1000
|
|
20230607,100900,178556595,3985,3985,3985,3985,0
|
|
20230607,100800,178556595,3985,3985,3985,3985,0
|
|
20230607,100700,178556595,3985,3985,3985,3985,20
|
|
20230607,100600,178476895,3980,3980,3980,3980,0
|
|
20230607,100500,178476895,3980,3980,3980,3980,0
|
|
20230607,100400,178476895,3980,4020,4020,3980,1217
|
|
20230607,100300,173587660,4015,4020,4020,4015,306
|
|
20230607,100200,172358540,4020,4010,4020,4010,1617
|
|
20230607,100100,165866420,4010,4010,4010,4010,0
|
|
20230607,100000,165866420,4010,4000,4010,4000,2232
|
|
20230607,095900,156930150,4000,4000,4000,4000,2
|
|
20230607,095800,156922150,3985,3985,3985,3985,6
|
|
20230607,095700,156898240,3985,3985,3985,3985,5
|
|
20230607,095600,156878315,4000,4000,4000,4000,0
|
|
20230607,095500,156878315,4000,4000,4000,4000,0
|
|
20230607,095400,156878315,4000,4000,4000,4000,21
|
|
20230607,095300,156794315,4000,4000,4000,4000,502
|
|
20230607,095200,154786315,4000,3990,4000,3990,1000
|
|
20230607,095100,150789415,3990,3990,3990,3990,1
|
|
20230607,095000,150785425,3990,3995,3995,3990,7
|
|
20230607,094900,150757490,3990,3990,3990,3990,1195
|
|
20230607,094800,145989440,3980,3980,3980,3980,260
|
|
20230607,094700,144954640,3980,3980,3980,3980,20
|
|
20230607,094600,144875040,3980,3980,3980,3980,615
|
|
20230607,094500,142427340,3980,3985,3985,3980,500
|
|
20230607,094400,140437185,3985,3985,3985,3985,0
|
|
20230607,094300,140437185,3985,3990,3990,3985,443
|
|
20230607,094200,138670645,3990,3990,3990,3990,0
|
|
20230607,094100,138670645,3990,3990,3990,3990,0
|
|
20230607,094000,138670645,3990,4010,4010,3990,111
|
|
20230607,093900,138227715,4010,4010,4010,4010,54
|
|
20230607,093800,138011175,4010,4010,4015,4010,240
|
|
20230607,093700,137048195,4015,4015,4015,4015,130
|
|
20230607,093600,136526245,4015,4015,4015,4015,0
|
|
20230607,093500,136526245,4015,4010,4015,4010,157
|
|
20230607,093400,135896270,4010,4010,4010,4010,4
|
|
20230607,093300,135880230,3990,3990,3990,3990,2700
|
|
20230607,093200,125107230,3990,3990,3990,3990,20
|
|
20230607,093100,125027430,3970,3995,3995,3970,85
|
|
20230607,093000,124688255,3995,3995,3995,3995,411
|
|
20230607,092900,123046310,3995,4010,4010,3995,997
|
|
20230607,092800,119060815,4005,4005,4005,4005,15
|
|
20230607,092700,119000740,4020,4000,4020,4000,104
|
|
20230607,092600,118582740,4000,4000,4000,4000,772
|
|
20230607,092500,115494740,4000,4040,4040,4000,321
|
|
20230607,092400,114200650,4000,4040,4040,4000,265
|
|
20230607,092300,113135070,4040,4050,4050,4040,566
|
|
20230607,092200,110845615,4045,4060,4060,4045,819
|
|
20230607,092100,107529085,4065,4075,4075,4065,866
|
|
20230607,092000,104005705,4070,4065,4070,4065,2279
|
|
20230607,091900,94732435,4065,4050,4065,4050,1654
|
|
20230607,091800,88012695,4050,4045,4050,4040,2223
|
|
20230607,091700,79014760,4040,4015,4040,4015,2708
|
|
20230607,091600,68094380,4020,4020,4020,4005,199
|
|
20230607,091500,67294595,4020,4020,4025,3995,575
|
|
20230607,091400,64985060,4020,3975,4025,3975,3633
|
|
20230607,091300,50465910,3975,3940,3985,3940,5285
|
|
20230607,091200,29565215,3940,3925,3940,3925,1545
|
|
20230607,091100,23481005,3915,3910,3920,3910,408
|
|
20230607,091000,21883475,3910,3910,3910,3910,123
|
|
20230607,090900,21402545,3910,3895,3920,3895,539
|
|
20230607,090800,19298350,3890,3880,3890,3880,255
|
|
20230607,090700,18306980,3880,3885,3885,3880,643
|
|
20230607,090600,15810445,3885,3885,3885,3880,499
|
|
20230607,090500,13871840,3890,3890,3890,3890,1
|
|
20230607,090400,13867950,3895,3865,3900,3865,2936
|
|
20230607,090300,2425690,3860,3860,3860,3860,8
|
|
20230607,090200,2394810,3860,3860,3860,3860,10
|
|
20230607,090100,2356210,3860,3860,3860,3860,1
|
|
20230607,090000,2352350,3850,3850,3850,3850,611
|