753 lines
37 KiB
CSV
753 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,212900,2375703590,4820,4820,4820,4820,0
|
|
20230614,212800,2375703590,4820,4820,4820,4820,0
|
|
20230614,212700,2375703590,4820,4820,4820,4820,0
|
|
20230614,212600,2375703590,4820,4820,4820,4820,0
|
|
20230614,212500,2375703590,4820,4820,4820,4820,0
|
|
20230614,212400,2375703590,4820,4820,4820,4820,0
|
|
20230614,212300,2375703590,4820,4820,4820,4820,0
|
|
20230614,212200,2375703590,4820,4820,4820,4820,0
|
|
20230614,212100,2375703590,4820,4820,4820,4820,0
|
|
20230614,212000,2375703590,4820,4820,4820,4820,0
|
|
20230614,211900,2375703590,4820,4820,4820,4820,0
|
|
20230614,211800,2375703590,4820,4820,4820,4820,0
|
|
20230614,211700,2375703590,4820,4820,4820,4820,0
|
|
20230614,211600,2375703590,4820,4820,4820,4820,0
|
|
20230614,211500,2375703590,4820,4820,4820,4820,0
|
|
20230614,211400,2375703590,4820,4820,4820,4820,0
|
|
20230614,211300,2375703590,4820,4820,4820,4820,0
|
|
20230614,211200,2375703590,4820,4820,4820,4820,0
|
|
20230614,211100,2375703590,4820,4820,4820,4820,0
|
|
20230614,211000,2375703590,4820,4820,4820,4820,0
|
|
20230614,210900,2375703590,4820,4820,4820,4820,0
|
|
20230614,210800,2375703590,4820,4820,4820,4820,0
|
|
20230614,210700,2375703590,4820,4820,4820,4820,0
|
|
20230614,210600,2375703590,4820,4820,4820,4820,0
|
|
20230614,210500,2375703590,4820,4820,4820,4820,0
|
|
20230614,210400,2375703590,4820,4820,4820,4820,0
|
|
20230614,210300,2375703590,4820,4820,4820,4820,0
|
|
20230614,210200,2375703590,4820,4820,4820,4820,0
|
|
20230614,210100,2375703590,4820,4820,4820,4820,0
|
|
20230614,210000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,205900,2375703590,4820,4820,4820,4820,0
|
|
20230614,205800,2375703590,4820,4820,4820,4820,0
|
|
20230614,205700,2375703590,4820,4820,4820,4820,0
|
|
20230614,205600,2375703590,4820,4820,4820,4820,0
|
|
20230614,205500,2375703590,4820,4820,4820,4820,0
|
|
20230614,205400,2375703590,4820,4820,4820,4820,0
|
|
20230614,205300,2375703590,4820,4820,4820,4820,0
|
|
20230614,205200,2375703590,4820,4820,4820,4820,0
|
|
20230614,205100,2375703590,4820,4820,4820,4820,0
|
|
20230614,205000,2375703590,4820,4820,4820,4820,0
|
|
20230614,204900,2375703590,4820,4820,4820,4820,0
|
|
20230614,204800,2375703590,4820,4820,4820,4820,0
|
|
20230614,204700,2375703590,4820,4820,4820,4820,0
|
|
20230614,204600,2375703590,4820,4820,4820,4820,0
|
|
20230614,204500,2375703590,4820,4820,4820,4820,0
|
|
20230614,204400,2375703590,4820,4820,4820,4820,0
|
|
20230614,204300,2375703590,4820,4820,4820,4820,0
|
|
20230614,204200,2375703590,4820,4820,4820,4820,0
|
|
20230614,204100,2375703590,4820,4820,4820,4820,0
|
|
20230614,204000,2375703590,4820,4820,4820,4820,0
|
|
20230614,203900,2375703590,4820,4820,4820,4820,0
|
|
20230614,203800,2375703590,4820,4820,4820,4820,0
|
|
20230614,203700,2375703590,4820,4820,4820,4820,0
|
|
20230614,203600,2375703590,4820,4820,4820,4820,0
|
|
20230614,203500,2375703590,4820,4820,4820,4820,0
|
|
20230614,203400,2375703590,4820,4820,4820,4820,0
|
|
20230614,203300,2375703590,4820,4820,4820,4820,0
|
|
20230614,203200,2375703590,4820,4820,4820,4820,0
|
|
20230614,203100,2375703590,4820,4820,4820,4820,0
|
|
20230614,203000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,202900,2375703590,4820,4820,4820,4820,0
|
|
20230614,202800,2375703590,4820,4820,4820,4820,0
|
|
20230614,202700,2375703590,4820,4820,4820,4820,0
|
|
20230614,202600,2375703590,4820,4820,4820,4820,0
|
|
20230614,202500,2375703590,4820,4820,4820,4820,0
|
|
20230614,202400,2375703590,4820,4820,4820,4820,0
|
|
20230614,202300,2375703590,4820,4820,4820,4820,0
|
|
20230614,202200,2375703590,4820,4820,4820,4820,0
|
|
20230614,202100,2375703590,4820,4820,4820,4820,0
|
|
20230614,202000,2375703590,4820,4820,4820,4820,0
|
|
20230614,201900,2375703590,4820,4820,4820,4820,0
|
|
20230614,201800,2375703590,4820,4820,4820,4820,0
|
|
20230614,201700,2375703590,4820,4820,4820,4820,0
|
|
20230614,201600,2375703590,4820,4820,4820,4820,0
|
|
20230614,201500,2375703590,4820,4820,4820,4820,0
|
|
20230614,201400,2375703590,4820,4820,4820,4820,0
|
|
20230614,201300,2375703590,4820,4820,4820,4820,0
|
|
20230614,201200,2375703590,4820,4820,4820,4820,0
|
|
20230614,201100,2375703590,4820,4820,4820,4820,0
|
|
20230614,201000,2375703590,4820,4820,4820,4820,0
|
|
20230614,200900,2375703590,4820,4820,4820,4820,0
|
|
20230614,200800,2375703590,4820,4820,4820,4820,0
|
|
20230614,200700,2375703590,4820,4820,4820,4820,0
|
|
20230614,200600,2375703590,4820,4820,4820,4820,0
|
|
20230614,200500,2375703590,4820,4820,4820,4820,0
|
|
20230614,200400,2375703590,4820,4820,4820,4820,0
|
|
20230614,200300,2375703590,4820,4820,4820,4820,0
|
|
20230614,200200,2375703590,4820,4820,4820,4820,0
|
|
20230614,200100,2375703590,4820,4820,4820,4820,0
|
|
20230614,200000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,195900,2375703590,4820,4820,4820,4820,0
|
|
20230614,195800,2375703590,4820,4820,4820,4820,0
|
|
20230614,195700,2375703590,4820,4820,4820,4820,0
|
|
20230614,195600,2375703590,4820,4820,4820,4820,0
|
|
20230614,195500,2375703590,4820,4820,4820,4820,0
|
|
20230614,195400,2375703590,4820,4820,4820,4820,0
|
|
20230614,195300,2375703590,4820,4820,4820,4820,0
|
|
20230614,195200,2375703590,4820,4820,4820,4820,0
|
|
20230614,195100,2375703590,4820,4820,4820,4820,0
|
|
20230614,195000,2375703590,4820,4820,4820,4820,0
|
|
20230614,194900,2375703590,4820,4820,4820,4820,0
|
|
20230614,194800,2375703590,4820,4820,4820,4820,0
|
|
20230614,194700,2375703590,4820,4820,4820,4820,0
|
|
20230614,194600,2375703590,4820,4820,4820,4820,0
|
|
20230614,194500,2375703590,4820,4820,4820,4820,0
|
|
20230614,194400,2375703590,4820,4820,4820,4820,0
|
|
20230614,194300,2375703590,4820,4820,4820,4820,0
|
|
20230614,194200,2375703590,4820,4820,4820,4820,0
|
|
20230614,194100,2375703590,4820,4820,4820,4820,0
|
|
20230614,194000,2375703590,4820,4820,4820,4820,0
|
|
20230614,193900,2375703590,4820,4820,4820,4820,0
|
|
20230614,193800,2375703590,4820,4820,4820,4820,0
|
|
20230614,193700,2375703590,4820,4820,4820,4820,0
|
|
20230614,193600,2375703590,4820,4820,4820,4820,0
|
|
20230614,193500,2375703590,4820,4820,4820,4820,0
|
|
20230614,193400,2375703590,4820,4820,4820,4820,0
|
|
20230614,193300,2375703590,4820,4820,4820,4820,0
|
|
20230614,193200,2375703590,4820,4820,4820,4820,0
|
|
20230614,193100,2375703590,4820,4820,4820,4820,0
|
|
20230614,193000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,192900,2375703590,4820,4820,4820,4820,0
|
|
20230614,192800,2375703590,4820,4820,4820,4820,0
|
|
20230614,192700,2375703590,4820,4820,4820,4820,0
|
|
20230614,192600,2375703590,4820,4820,4820,4820,0
|
|
20230614,192500,2375703590,4820,4820,4820,4820,0
|
|
20230614,192400,2375703590,4820,4820,4820,4820,0
|
|
20230614,192300,2375703590,4820,4820,4820,4820,0
|
|
20230614,192200,2375703590,4820,4820,4820,4820,0
|
|
20230614,192100,2375703590,4820,4820,4820,4820,0
|
|
20230614,192000,2375703590,4820,4820,4820,4820,0
|
|
20230614,191900,2375703590,4820,4820,4820,4820,0
|
|
20230614,191800,2375703590,4820,4820,4820,4820,0
|
|
20230614,191700,2375703590,4820,4820,4820,4820,0
|
|
20230614,191600,2375703590,4820,4820,4820,4820,0
|
|
20230614,191500,2375703590,4820,4820,4820,4820,0
|
|
20230614,191400,2375703590,4820,4820,4820,4820,0
|
|
20230614,191300,2375703590,4820,4820,4820,4820,0
|
|
20230614,191200,2375703590,4820,4820,4820,4820,0
|
|
20230614,191100,2375703590,4820,4820,4820,4820,0
|
|
20230614,191000,2375703590,4820,4820,4820,4820,0
|
|
20230614,190900,2375703590,4820,4820,4820,4820,0
|
|
20230614,190800,2375703590,4820,4820,4820,4820,0
|
|
20230614,190700,2375703590,4820,4820,4820,4820,0
|
|
20230614,190600,2375703590,4820,4820,4820,4820,0
|
|
20230614,190500,2375703590,4820,4820,4820,4820,0
|
|
20230614,190400,2375703590,4820,4820,4820,4820,0
|
|
20230614,190300,2375703590,4820,4820,4820,4820,0
|
|
20230614,190200,2375703590,4820,4820,4820,4820,0
|
|
20230614,190100,2375703590,4820,4820,4820,4820,0
|
|
20230614,190000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,185900,2375703590,4820,4820,4820,4820,0
|
|
20230614,185800,2375703590,4820,4820,4820,4820,0
|
|
20230614,185700,2375703590,4820,4820,4820,4820,0
|
|
20230614,185600,2375703590,4820,4820,4820,4820,0
|
|
20230614,185500,2375703590,4820,4820,4820,4820,0
|
|
20230614,185400,2375703590,4820,4820,4820,4820,0
|
|
20230614,185300,2375703590,4820,4820,4820,4820,0
|
|
20230614,185200,2375703590,4820,4820,4820,4820,0
|
|
20230614,185100,2375703590,4820,4820,4820,4820,0
|
|
20230614,185000,2375703590,4820,4820,4820,4820,0
|
|
20230614,184900,2375703590,4820,4820,4820,4820,0
|
|
20230614,184800,2375703590,4820,4820,4820,4820,0
|
|
20230614,184700,2375703590,4820,4820,4820,4820,0
|
|
20230614,184600,2375703590,4820,4820,4820,4820,0
|
|
20230614,184500,2375703590,4820,4820,4820,4820,0
|
|
20230614,184400,2375703590,4820,4820,4820,4820,0
|
|
20230614,184300,2375703590,4820,4820,4820,4820,0
|
|
20230614,184200,2375703590,4820,4820,4820,4820,0
|
|
20230614,184100,2375703590,4820,4820,4820,4820,0
|
|
20230614,184000,2375703590,4820,4820,4820,4820,0
|
|
20230614,183900,2375703590,4820,4820,4820,4820,0
|
|
20230614,183800,2375703590,4820,4820,4820,4820,0
|
|
20230614,183700,2375703590,4820,4820,4820,4820,0
|
|
20230614,183600,2375703590,4820,4820,4820,4820,0
|
|
20230614,183500,2375703590,4820,4820,4820,4820,0
|
|
20230614,183400,2375703590,4820,4820,4820,4820,0
|
|
20230614,183300,2375703590,4820,4820,4820,4820,0
|
|
20230614,183200,2375703590,4820,4820,4820,4820,0
|
|
20230614,183100,2375703590,4820,4820,4820,4820,0
|
|
20230614,183000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,182900,2375703590,4820,4820,4820,4820,0
|
|
20230614,182800,2375703590,4820,4820,4820,4820,0
|
|
20230614,182700,2375703590,4820,4820,4820,4820,0
|
|
20230614,182600,2375703590,4820,4820,4820,4820,0
|
|
20230614,182500,2375703590,4820,4820,4820,4820,0
|
|
20230614,182400,2375703590,4820,4820,4820,4820,0
|
|
20230614,182300,2375703590,4820,4820,4820,4820,0
|
|
20230614,182200,2375703590,4820,4820,4820,4820,0
|
|
20230614,182100,2375703590,4820,4820,4820,4820,0
|
|
20230614,182000,2375703590,4820,4820,4820,4820,0
|
|
20230614,181900,2375703590,4820,4820,4820,4820,0
|
|
20230614,181800,2375703590,4820,4820,4820,4820,0
|
|
20230614,181700,2375703590,4820,4820,4820,4820,0
|
|
20230614,181600,2375703590,4820,4820,4820,4820,0
|
|
20230614,181500,2375703590,4820,4820,4820,4820,0
|
|
20230614,181400,2375703590,4820,4820,4820,4820,0
|
|
20230614,181300,2375703590,4820,4820,4820,4820,0
|
|
20230614,181200,2375703590,4820,4820,4820,4820,0
|
|
20230614,181100,2375703590,4820,4820,4820,4820,0
|
|
20230614,181000,2375703590,4820,4820,4820,4820,0
|
|
20230614,180900,2375703590,4820,4820,4820,4820,0
|
|
20230614,180800,2375703590,4820,4820,4820,4820,0
|
|
20230614,180700,2375703590,4820,4820,4820,4820,0
|
|
20230614,180600,2375703590,4820,4820,4820,4820,0
|
|
20230614,180500,2375703590,4820,4820,4820,4820,0
|
|
20230614,180400,2375703590,4820,4820,4820,4820,0
|
|
20230614,180300,2375703590,4820,4820,4820,4820,0
|
|
20230614,180200,2375703590,4820,4820,4820,4820,0
|
|
20230614,180100,2375703590,4820,4820,4820,4820,0
|
|
20230614,180000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,175900,2375703590,4820,4820,4820,4820,0
|
|
20230614,175800,2375703590,4820,4820,4820,4820,0
|
|
20230614,175700,2375703590,4820,4820,4820,4820,0
|
|
20230614,175600,2375703590,4820,4820,4820,4820,0
|
|
20230614,175500,2375703590,4820,4820,4820,4820,0
|
|
20230614,175400,2375703590,4820,4820,4820,4820,0
|
|
20230614,175300,2375703590,4820,4820,4820,4820,0
|
|
20230614,175200,2375703590,4820,4820,4820,4820,0
|
|
20230614,175100,2375703590,4820,4820,4820,4820,0
|
|
20230614,175000,2375703590,4820,4820,4820,4820,0
|
|
20230614,174900,2375703590,4820,4820,4820,4820,0
|
|
20230614,174800,2375703590,4820,4820,4820,4820,0
|
|
20230614,174700,2375703590,4820,4820,4820,4820,0
|
|
20230614,174600,2375703590,4820,4820,4820,4820,0
|
|
20230614,174500,2375703590,4820,4820,4820,4820,0
|
|
20230614,174400,2375703590,4820,4820,4820,4820,0
|
|
20230614,174300,2375703590,4820,4820,4820,4820,0
|
|
20230614,174200,2375703590,4820,4820,4820,4820,0
|
|
20230614,174100,2375703590,4820,4820,4820,4820,0
|
|
20230614,174000,2375703590,4820,4820,4820,4820,0
|
|
20230614,173900,2375703590,4820,4820,4820,4820,0
|
|
20230614,173800,2375703590,4820,4820,4820,4820,0
|
|
20230614,173700,2375703590,4820,4820,4820,4820,0
|
|
20230614,173600,2375703590,4820,4820,4820,4820,0
|
|
20230614,173500,2375703590,4820,4820,4820,4820,0
|
|
20230614,173400,2375703590,4820,4820,4820,4820,0
|
|
20230614,173300,2375703590,4820,4820,4820,4820,0
|
|
20230614,173200,2375703590,4820,4820,4820,4820,0
|
|
20230614,173100,2375703590,4820,4820,4820,4820,0
|
|
20230614,173000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,172900,2375703590,4820,4820,4820,4820,0
|
|
20230614,172800,2375703590,4820,4820,4820,4820,0
|
|
20230614,172700,2375703590,4820,4820,4820,4820,0
|
|
20230614,172600,2375703590,4820,4820,4820,4820,0
|
|
20230614,172500,2375703590,4820,4820,4820,4820,0
|
|
20230614,172400,2375703590,4820,4820,4820,4820,0
|
|
20230614,172300,2375703590,4820,4820,4820,4820,0
|
|
20230614,172200,2375703590,4820,4820,4820,4820,0
|
|
20230614,172100,2375703590,4820,4820,4820,4820,0
|
|
20230614,172000,2375703590,4820,4820,4820,4820,0
|
|
20230614,171900,2375703590,4820,4820,4820,4820,0
|
|
20230614,171800,2375703590,4820,4820,4820,4820,0
|
|
20230614,171700,2375703590,4820,4820,4820,4820,0
|
|
20230614,171600,2375703590,4820,4820,4820,4820,0
|
|
20230614,171500,2375703590,4820,4820,4820,4820,0
|
|
20230614,171400,2375703590,4820,4820,4820,4820,0
|
|
20230614,171300,2375703590,4820,4820,4820,4820,0
|
|
20230614,171200,2375703590,4820,4820,4820,4820,0
|
|
20230614,171100,2375703590,4820,4820,4820,4820,0
|
|
20230614,171000,2375703590,4820,4820,4820,4820,0
|
|
20230614,170900,2375703590,4820,4820,4820,4820,0
|
|
20230614,170800,2375703590,4820,4820,4820,4820,0
|
|
20230614,170700,2375703590,4820,4820,4820,4820,0
|
|
20230614,170600,2375703590,4820,4820,4820,4820,0
|
|
20230614,170500,2375703590,4820,4820,4820,4820,0
|
|
20230614,170400,2375703590,4820,4820,4820,4820,0
|
|
20230614,170300,2375703590,4820,4820,4820,4820,0
|
|
20230614,170200,2375703590,4820,4820,4820,4820,0
|
|
20230614,170100,2375703590,4820,4820,4820,4820,0
|
|
20230614,170000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,165900,2375703590,4820,4820,4820,4820,0
|
|
20230614,165800,2375703590,4820,4820,4820,4820,0
|
|
20230614,165700,2375703590,4820,4820,4820,4820,0
|
|
20230614,165600,2375703590,4820,4820,4820,4820,0
|
|
20230614,165500,2375703590,4820,4820,4820,4820,0
|
|
20230614,165400,2375703590,4820,4820,4820,4820,0
|
|
20230614,165300,2375703590,4820,4820,4820,4820,0
|
|
20230614,165200,2375703590,4820,4820,4820,4820,0
|
|
20230614,165100,2375703590,4820,4820,4820,4820,0
|
|
20230614,165000,2375703590,4820,4820,4820,4820,0
|
|
20230614,164900,2375703590,4820,4820,4820,4820,0
|
|
20230614,164800,2375703590,4820,4820,4820,4820,0
|
|
20230614,164700,2375703590,4820,4820,4820,4820,0
|
|
20230614,164600,2375703590,4820,4820,4820,4820,0
|
|
20230614,164500,2375703590,4820,4820,4820,4820,0
|
|
20230614,164400,2375703590,4820,4820,4820,4820,0
|
|
20230614,164300,2375703590,4820,4820,4820,4820,0
|
|
20230614,164200,2375703590,4820,4820,4820,4820,0
|
|
20230614,164100,2375703590,4820,4820,4820,4820,0
|
|
20230614,164000,2375703590,4820,4820,4820,4820,0
|
|
20230614,163900,2375703590,4820,4820,4820,4820,0
|
|
20230614,163800,2375703590,4820,4820,4820,4820,0
|
|
20230614,163700,2375703590,4820,4820,4820,4820,0
|
|
20230614,163600,2375703590,4820,4820,4820,4820,0
|
|
20230614,163500,2375703590,4820,4820,4820,4820,0
|
|
20230614,163400,2375703590,4820,4820,4820,4820,0
|
|
20230614,163300,2375703590,4820,4820,4820,4820,0
|
|
20230614,163200,2375703590,4820,4820,4820,4820,0
|
|
20230614,163100,2375703590,4820,4820,4820,4820,0
|
|
20230614,163000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,162900,2375703590,4820,4820,4820,4820,0
|
|
20230614,162800,2375703590,4820,4820,4820,4820,0
|
|
20230614,162700,2375703590,4820,4820,4820,4820,0
|
|
20230614,162600,2375703590,4820,4820,4820,4820,0
|
|
20230614,162500,2375703590,4820,4820,4820,4820,0
|
|
20230614,162400,2375703590,4820,4820,4820,4820,0
|
|
20230614,162300,2375703590,4820,4820,4820,4820,0
|
|
20230614,162200,2375703590,4820,4820,4820,4820,0
|
|
20230614,162100,2375703590,4820,4820,4820,4820,0
|
|
20230614,162000,2375703590,4820,4820,4820,4820,0
|
|
20230614,161900,2375703590,4820,4820,4820,4820,0
|
|
20230614,161800,2375703590,4820,4820,4820,4820,0
|
|
20230614,161700,2375703590,4820,4820,4820,4820,0
|
|
20230614,161600,2375703590,4820,4820,4820,4820,0
|
|
20230614,161500,2375703590,4820,4820,4820,4820,0
|
|
20230614,161400,2375703590,4820,4820,4820,4820,0
|
|
20230614,161300,2375703590,4820,4820,4820,4820,0
|
|
20230614,161200,2375703590,4820,4820,4820,4820,0
|
|
20230614,161100,2375703590,4820,4820,4820,4820,0
|
|
20230614,161000,2375703590,4820,4820,4820,4820,0
|
|
20230614,160900,2375703590,4820,4820,4820,4820,0
|
|
20230614,160800,2375703590,4820,4820,4820,4820,0
|
|
20230614,160700,2375703590,4820,4820,4820,4820,0
|
|
20230614,160600,2375703590,4820,4820,4820,4820,0
|
|
20230614,160500,2375703590,4820,4820,4820,4820,0
|
|
20230614,160400,2375703590,4820,4820,4820,4820,0
|
|
20230614,160300,2375703590,4820,4820,4820,4820,0
|
|
20230614,160200,2375703590,4820,4820,4820,4820,0
|
|
20230614,160100,2375703590,4820,4820,4820,4820,0
|
|
20230614,160000,2375703590,4820,4820,4820,4820,4528
|
|
20230614,155900,2375703590,4820,4820,4820,4820,0
|
|
20230614,155800,2375703590,4820,4820,4820,4820,0
|
|
20230614,155700,2375703590,4820,4820,4820,4820,0
|
|
20230614,155600,2375703590,4820,4820,4820,4820,0
|
|
20230614,155500,2375703590,4820,4820,4820,4820,0
|
|
20230614,155400,2375703590,4820,4820,4820,4820,0
|
|
20230614,155300,2375703590,4820,4820,4820,4820,0
|
|
20230614,155200,2375703590,4820,4820,4820,4820,0
|
|
20230614,155100,2375703590,4820,4820,4820,4820,0
|
|
20230614,155000,2375703590,4820,4820,4820,4820,0
|
|
20230614,154900,2375703590,4820,4820,4820,4820,0
|
|
20230614,154800,2375703590,4820,4820,4820,4820,0
|
|
20230614,154700,2375703590,4820,4820,4820,4820,0
|
|
20230614,154600,2375703590,4820,4820,4820,4820,0
|
|
20230614,154500,2375703590,4820,4820,4820,4820,0
|
|
20230614,154400,2375703590,4820,4820,4820,4820,0
|
|
20230614,154300,2375703590,4820,4820,4820,4820,0
|
|
20230614,154200,2375703590,4820,4820,4820,4820,0
|
|
20230614,154100,2375703590,4820,4820,4820,4820,0
|
|
20230614,154000,2375703590,4820,4820,4820,4820,0
|
|
20230614,153900,2375703590,4820,4820,4820,4820,0
|
|
20230614,153800,2375703590,4820,4820,4820,4820,0
|
|
20230614,153700,2375703590,4820,4820,4820,4820,0
|
|
20230614,153600,2375703590,4820,4820,4820,4820,0
|
|
20230614,153500,2375703590,4820,4820,4820,4820,0
|
|
20230614,153400,2375703590,4820,4820,4820,4820,0
|
|
20230614,153300,2375703590,4820,4820,4820,4820,0
|
|
20230614,153200,2375703590,4820,4820,4820,4820,0
|
|
20230614,153100,2375703590,4820,4820,4820,4820,0
|
|
20230614,153000,2375703590,4820,4820,4820,4820,9056
|
|
20230614,152900,2353878630,4820,4820,4820,4820,0
|
|
20230614,152800,2353878630,4820,4820,4820,4820,0
|
|
20230614,152700,2353878630,4820,4820,4820,4820,0
|
|
20230614,152600,2353878630,4820,4820,4820,4820,0
|
|
20230614,152500,2353878630,4820,4820,4820,4820,0
|
|
20230614,152400,2353878630,4820,4820,4820,4820,0
|
|
20230614,152300,2353878630,4820,4820,4820,4820,0
|
|
20230614,152200,2353878630,4820,4820,4820,4820,0
|
|
20230614,152100,2353878630,4820,4820,4820,4820,0
|
|
20230614,152000,2353878630,4820,4820,4820,4820,0
|
|
20230614,151900,2353878630,4820,4820,4820,4805,556
|
|
20230614,151800,2351202850,4820,4810,4820,4805,2469
|
|
20230614,151700,2339322960,4815,4815,4815,4815,0
|
|
20230614,151600,2339322960,4815,4815,4815,4815,193
|
|
20230614,151500,2338393665,4815,4810,4815,4810,1098
|
|
20230614,151400,2333109855,4800,4805,4805,4800,548
|
|
20230614,151300,2330479105,4815,4805,4815,4805,209
|
|
20230614,151200,2329472780,4805,4815,4815,4805,304
|
|
20230614,151100,2328009030,4820,4820,4820,4820,0
|
|
20230614,151000,2328009030,4820,4820,4820,4820,0
|
|
20230614,150900,2328009030,4820,4820,4820,4820,123
|
|
20230614,150800,2327416170,4820,4820,4820,4820,5
|
|
20230614,150700,2327392070,4805,4815,4815,4805,595
|
|
20230614,150600,2324532155,4815,4815,4815,4815,141
|
|
20230614,150500,2323853240,4805,4805,4805,4805,100
|
|
20230614,150400,2323372740,4805,4810,4810,4805,796
|
|
20230614,150300,2319546985,4810,4820,4820,4810,25
|
|
20230614,150200,2319426535,4830,4830,4830,4830,5
|
|
20230614,150100,2319402385,4835,4835,4835,4835,10
|
|
20230614,150000,2319354035,4840,4840,4840,4840,0
|
|
20230614,145900,2319354035,4840,4810,4840,4810,55
|
|
20230614,145800,2319089335,4800,4835,4835,4800,1863
|
|
20230614,145700,2310117000,4835,4835,4835,4835,1005
|
|
20230614,145600,2305257825,4820,4820,4820,4820,1
|
|
20230614,145500,2305253005,4835,4840,4840,4820,17
|
|
20230614,145400,2305170890,4815,4820,4820,4815,204
|
|
20230614,145300,2304188610,4820,4820,4820,4810,263
|
|
20230614,145200,2302922950,4820,4810,4820,4810,1624
|
|
20230614,145100,2295104350,4810,4810,4810,4810,1
|
|
20230614,145000,2295099540,4810,4810,4810,4810,276
|
|
20230614,144900,2293771980,4810,4815,4815,4810,77
|
|
20230614,144800,2293401525,4815,4810,4815,4805,756
|
|
20230614,144700,2289766950,4815,4815,4815,4815,0
|
|
20230614,144600,2289766950,4815,4815,4815,4815,2
|
|
20230614,144500,2289757320,4805,4805,4805,4805,42
|
|
20230614,144400,2289555510,4800,4800,4810,4795,4201
|
|
20230614,144300,2269387320,4805,4800,4805,4800,3422
|
|
20230614,144200,2252960470,4800,4815,4815,4800,1436
|
|
20230614,144100,2246066185,4815,4815,4815,4815,40
|
|
20230614,144000,2245873585,4815,4805,4820,4805,711
|
|
20230614,143900,2242457095,4805,4815,4820,4805,2545
|
|
20230614,143800,2230227425,4815,4815,4815,4815,50
|
|
20230614,143700,2229986675,4815,4815,4815,4805,506
|
|
20230614,143600,2227553545,4815,4815,4815,4815,170
|
|
20230614,143500,2226734995,4815,4815,4815,4815,1000
|
|
20230614,143400,2221919995,4810,4815,4815,4810,91
|
|
20230614,143300,2221481930,4820,4820,4820,4820,0
|
|
20230614,143200,2221481930,4820,4825,4825,4820,1148
|
|
20230614,143100,2215942880,4830,4830,4830,4830,6067
|
|
20230614,143000,2186639270,4830,4830,4830,4830,5
|
|
20230614,142900,2186615120,4830,4840,4840,4830,1439
|
|
20230614,142800,2179653930,4845,4845,4845,4845,0
|
|
20230614,142700,2179653930,4845,4845,4845,4845,2223
|
|
20230614,142600,2168883495,4845,4850,4850,4845,867
|
|
20230614,142500,2164681880,4845,4855,4855,4845,59
|
|
20230614,142400,2164395855,4845,4845,4855,4845,2119
|
|
20230614,142300,2154129110,4845,4850,4850,4845,30
|
|
20230614,142200,2153983660,4850,4850,4850,4850,93
|
|
20230614,142100,2153532610,4845,4845,4845,4845,100
|
|
20230614,142000,2153048110,4850,4850,4850,4850,206
|
|
20230614,141900,2152049010,4850,4845,4855,4845,180
|
|
20230614,141800,2151176040,4840,4840,4840,4840,73
|
|
20230614,141700,2150822720,4835,4845,4845,4835,155
|
|
20230614,141600,2150073280,4845,4855,4855,4845,1042
|
|
20230614,141500,2145021760,4855,4830,4855,4830,841
|
|
20230614,141400,2140949740,4825,4825,4830,4825,256
|
|
20230614,141300,2139713915,4825,4820,4825,4820,1369
|
|
20230614,141200,2133108990,4815,4815,4815,4815,0
|
|
20230614,141100,2133108990,4815,4815,4815,4815,380
|
|
20230614,141000,2131279290,4815,4820,4820,4815,839
|
|
20230614,140900,2127236810,4820,4820,4820,4820,210
|
|
20230614,140800,2126224610,4820,4810,4820,4810,1243
|
|
20230614,140700,2120240505,4810,4805,4810,4805,742
|
|
20230614,140600,2116674410,4805,4810,4815,4805,3994
|
|
20230614,140500,2097459815,4810,4805,4810,4800,366
|
|
20230614,140400,2095700000,4805,4800,4805,4800,851
|
|
20230614,140300,2091611530,4800,4805,4805,4800,951
|
|
20230614,140200,2087042780,4810,4830,4830,4810,2225
|
|
20230614,140100,2076324960,4830,4830,4830,4830,0
|
|
20230614,140000,2076324960,4830,4820,4835,4820,6847
|
|
20230614,135900,2043305900,4820,4810,4820,4810,1455
|
|
20230614,135800,2036295440,4810,4800,4810,4800,997
|
|
20230614,135700,2031505150,4800,4800,4800,4795,793
|
|
20230614,135600,2027698755,4810,4810,4810,4810,0
|
|
20230614,135500,2027698755,4810,4810,4810,4805,689
|
|
20230614,135400,2024384775,4810,4810,4810,4810,511
|
|
20230614,135300,2021926865,4815,4795,4815,4795,815
|
|
20230614,135200,2018012390,4795,4795,4800,4795,2069
|
|
20230614,135100,2008081660,4795,4805,4805,4795,425
|
|
20230614,135000,2006041785,4795,4805,4805,4795,210
|
|
20230614,134900,2005034735,4795,4815,4815,4795,11070
|
|
20230614,134800,1951817270,4820,4810,4820,4810,96
|
|
20230614,134700,1951355500,4820,4815,4820,4805,444
|
|
20230614,134600,1949221225,4815,4820,4825,4815,2079
|
|
20230614,134500,1939191150,4820,4820,4820,4820,88
|
|
20230614,134400,1938766990,4820,4820,4820,4820,72
|
|
20230614,134300,1938419950,4810,4810,4810,4810,35
|
|
20230614,134200,1938251600,4820,4815,4825,4810,247
|
|
20230614,134100,1937062425,4820,4825,4825,4815,1095
|
|
20230614,134000,1931784900,4825,4820,4825,4820,180
|
|
20230614,133900,1930917050,4825,4805,4825,4805,1079
|
|
20230614,133800,1925730655,4805,4800,4805,4795,4739
|
|
20230614,133700,1902999085,4795,4800,4800,4795,796
|
|
20230614,133600,1899178335,4800,4800,4800,4800,351
|
|
20230614,133500,1897493535,4800,4800,4805,4800,367
|
|
20230614,133400,1895731930,4795,4800,4800,4790,3175
|
|
20230614,133300,1880520495,4805,4805,4805,4805,0
|
|
20230614,133200,1880520495,4805,4805,4805,4805,10
|
|
20230614,133100,1880472445,4805,4805,4805,4805,6
|
|
20230614,133000,1880443615,4805,4805,4805,4805,2
|
|
20230614,132900,1880434005,4810,4810,4810,4810,1
|
|
20230614,132800,1880429195,4800,4800,4800,4800,8
|
|
20230614,132700,1880390795,4800,4800,4800,4795,249
|
|
20230614,132600,1879196500,4805,4810,4830,4805,47
|
|
20230614,132500,1878970570,4805,4805,4805,4805,46
|
|
20230614,132400,1878749540,4810,4805,4815,4805,351
|
|
20230614,132300,1877062475,4810,4800,4810,4800,217
|
|
20230614,132200,1876019865,4795,4795,4800,4795,807
|
|
20230614,132100,1872149800,4795,4800,4800,4795,256
|
|
20230614,132000,1870921680,4800,4795,4800,4790,850
|
|
20230614,131900,1866845360,4800,4800,4800,4790,362
|
|
20230614,131800,1865108610,4790,4790,4790,4790,129
|
|
20230614,131700,1864490700,4790,4790,4795,4790,604
|
|
20230614,131600,1861595645,4795,4790,4795,4790,192
|
|
20230614,131500,1860675210,4790,4795,4795,4790,5085
|
|
20230614,131400,1836308160,4800,4840,4840,4800,877
|
|
20230614,131300,1832090580,4840,4805,4850,4800,4003
|
|
20230614,131200,1812788400,4800,4800,4810,4800,2412
|
|
20230614,131100,1801206800,4800,4800,4810,4795,3437
|
|
20230614,131000,1784720220,4805,4815,4815,4800,20587
|
|
20230614,130900,1685868525,4830,4815,4840,4815,269
|
|
20230614,130800,1684572425,4840,4840,4840,4840,0
|
|
20230614,130700,1684572425,4840,4820,4840,4810,1174
|
|
20230614,130600,1678918285,4845,4845,4845,4845,100
|
|
20230614,130500,1678433785,4850,4840,4850,4840,4000
|
|
20230614,130400,1659060800,4805,4805,4805,4805,0
|
|
20230614,130300,1659060800,4805,4840,4840,4805,7000
|
|
20230614,130200,1625329585,4850,4840,4850,4840,21
|
|
20230614,130100,1625227925,4840,4840,4850,4840,551
|
|
20230614,130000,1622555935,4835,4835,4835,4835,675
|
|
20230614,125900,1619292310,4835,4825,4835,4825,37
|
|
20230614,125800,1619113585,4830,4825,4830,4820,364
|
|
20230614,125700,1617357000,4825,4825,4825,4825,121
|
|
20230614,125600,1616773175,4820,4820,4820,4820,21
|
|
20230614,125500,1616671955,4835,4825,4835,4825,95
|
|
20230614,125400,1616213570,4825,4825,4825,4820,504
|
|
20230614,125300,1613782020,4830,4820,4830,4820,655
|
|
20230614,125200,1610622160,4825,4825,4845,4825,3060
|
|
20230614,125100,1595823220,4825,4830,4835,4825,288
|
|
20230614,125000,1594431320,4825,4825,4825,4820,1067
|
|
20230614,124900,1589283065,4825,4825,4825,4825,0
|
|
20230614,124800,1589283065,4825,4825,4825,4825,101
|
|
20230614,124700,1588795740,4830,4830,4830,4830,140
|
|
20230614,124600,1588119540,4830,4825,4830,4825,26
|
|
20230614,124500,1587994035,4825,4830,4830,4825,186
|
|
20230614,124400,1587096575,4830,4835,4835,4830,222
|
|
20230614,124300,1586024195,4810,4820,4820,4810,4828
|
|
20230614,124200,1562772845,4825,4830,4830,4825,1000
|
|
20230614,124100,1557944580,4830,4830,4830,4830,255
|
|
20230614,124000,1556712930,4825,4830,4830,4825,963
|
|
20230614,123900,1552062585,4830,4825,4830,4825,1594
|
|
20230614,123800,1544371080,4825,4825,4825,4825,42
|
|
20230614,123700,1544168430,4830,4830,4830,4830,601
|
|
20230614,123600,1541265600,4835,4845,4845,4835,136
|
|
20230614,123500,1540608000,4850,4850,4850,4850,305
|
|
20230614,123400,1539128750,4850,4850,4850,4850,2
|
|
20230614,123300,1539119050,4845,4845,4845,4845,6
|
|
20230614,123200,1539089980,4845,4845,4845,4845,0
|
|
20230614,123100,1539089980,4845,4855,4855,4845,331
|
|
20230614,123000,1537486205,4850,4835,4850,4825,2229
|
|
20230614,122900,1526690315,4825,4830,4830,4825,267
|
|
20230614,122800,1525402015,4830,4835,4835,4830,63
|
|
20230614,122700,1525097720,4835,4835,4835,4835,1
|
|
20230614,122600,1525092885,4835,4840,4850,4835,1259
|
|
20230614,122500,1518996525,4850,4845,4850,4845,291
|
|
20230614,122400,1517586615,4845,4840,4845,4840,321
|
|
20230614,122300,1516032965,4840,4840,4840,4840,30
|
|
20230614,122200,1515887765,4840,4840,4840,4840,59
|
|
20230614,122100,1515602205,4840,4825,4840,4825,1898
|
|
20230614,122000,1506444340,4825,4820,4825,4820,499
|
|
20230614,121900,1504036670,4820,4820,4820,4820,30
|
|
20230614,121800,1503892070,4825,4825,4825,4825,140
|
|
20230614,121700,1503216570,4825,4825,4825,4825,377
|
|
20230614,121600,1501397545,4845,4845,4845,4845,50
|
|
20230614,121500,1501155295,4850,4850,4850,4850,0
|
|
20230614,121400,1501155295,4850,4850,4850,4850,0
|
|
20230614,121300,1501155295,4850,4850,4850,4850,1
|
|
20230614,121200,1501150445,4815,4815,4815,4815,0
|
|
20230614,121100,1501150445,4815,4815,4815,4815,0
|
|
20230614,121000,1501150445,4815,4820,4820,4815,700
|
|
20230614,120900,1497777445,4820,4820,4820,4820,5
|
|
20230614,120800,1497753345,4815,4840,4855,4815,2961
|
|
20230614,120700,1483442000,4845,4840,4845,4840,527
|
|
20230614,120600,1480891315,4825,4835,4835,4820,2034
|
|
20230614,120500,1471085070,4835,4835,4835,4835,18
|
|
20230614,120400,1470998040,4840,4835,4840,4830,241
|
|
20230614,120300,1469832950,4835,4850,4855,4835,262
|
|
20230614,120200,1468565225,4830,4830,4830,4830,552
|
|
20230614,120100,1465899065,4835,4835,4835,4835,0
|
|
20230614,120000,1465899065,4835,4835,4835,4835,107
|
|
20230614,115900,1465381720,4820,4825,4825,4820,554
|
|
20230614,115800,1462710005,4825,4825,4825,4825,0
|
|
20230614,115700,1462710005,4825,4840,4840,4825,89
|
|
20230614,115600,1462279440,4840,4835,4840,4835,1538
|
|
20230614,115500,1454842900,4820,4820,4820,4820,0
|
|
20230614,115400,1454842900,4820,4820,4820,4820,37
|
|
20230614,115300,1454664560,4820,4825,4825,4820,1331
|
|
20230614,115200,1448248740,4825,4825,4825,4825,18
|
|
20230614,115100,1448161890,4820,4820,4820,4820,0
|
|
20230614,115000,1448161890,4820,4820,4820,4820,503
|
|
20230614,114900,1445737430,4820,4820,4820,4820,0
|
|
20230614,114800,1445737430,4820,4825,4825,4820,400
|
|
20230614,114700,1443809180,4835,4835,4835,4835,0
|
|
20230614,114600,1443809180,4835,4835,4835,4835,0
|
|
20230614,114500,1443809180,4835,4825,4835,4820,446
|
|
20230614,114400,1441657140,4835,4835,4835,4835,0
|
|
20230614,114300,1441657140,4835,4835,4835,4835,0
|
|
20230614,114200,1441657140,4835,4825,4835,4825,204
|
|
20230614,114100,1440672800,4835,4825,4835,4825,889
|
|
20230614,114000,1436383365,4835,4835,4835,4835,14
|
|
20230614,113900,1436315675,4830,4830,4830,4830,0
|
|
20230614,113800,1436315675,4830,4830,4835,4830,214
|
|
20230614,113700,1435281050,4830,4835,4840,4825,5640
|
|
20230614,113600,1408060365,4830,4830,4830,4830,1
|
|
20230614,113500,1408055535,4840,4830,4840,4830,100
|
|
20230614,113400,1407571765,4825,4825,4825,4825,0
|
|
20230614,113300,1407571765,4825,4835,4835,4825,303
|
|
20230614,113200,1406108760,4835,4835,4835,4835,133
|
|
20230614,113100,1405465705,4825,4825,4825,4825,46
|
|
20230614,113000,1405243755,4825,4825,4830,4825,120
|
|
20230614,112900,1404664750,4830,4825,4840,4820,1115
|
|
20230614,112800,1399271405,4830,4830,4830,4820,2135
|
|
20230614,112700,1388978065,4830,4830,4830,4830,171
|
|
20230614,112600,1388152135,4835,4840,4840,4835,580
|
|
20230614,112500,1385344945,4840,4840,4840,4840,8
|
|
20230614,112400,1385306225,4840,4860,4860,4840,212
|
|
20230614,112300,1384279080,4860,4860,4860,4860,2
|
|
20230614,112200,1384269360,4865,4865,4865,4865,0
|
|
20230614,112100,1384269360,4865,4840,4865,4840,1000
|
|
20230614,112000,1379405440,4840,4840,4840,4840,113
|
|
20230614,111900,1378858520,4845,4830,4845,4830,3357
|
|
20230614,111800,1362608435,4830,4835,4835,4830,17
|
|
20230614,111700,1362526245,4840,4840,4840,4840,0
|
|
20230614,111600,1362526245,4840,4830,4840,4830,206
|
|
20230614,111500,1361529765,4835,4835,4840,4835,301
|
|
20230614,111400,1360073885,4835,4835,4840,4830,1246
|
|
20230614,111300,1354044415,4835,4825,4835,4825,889
|
|
20230614,111200,1349749110,4830,4830,4830,4830,338
|
|
20230614,111100,1348116570,4830,4830,4835,4830,2727
|
|
20230614,111000,1334943660,4850,4845,4850,4835,1026
|
|
20230614,110900,1329974435,4830,4840,4845,4830,2949
|
|
20230614,110800,1315724750,4840,4835,4840,4830,1514
|
|
20230614,110700,1308409545,4835,4825,4835,4825,1023
|
|
20230614,110600,1303473430,4835,4840,4840,4825,3024
|
|
20230614,110500,1288874450,4840,4845,4845,4840,105
|
|
20230614,110400,1288366225,4845,4840,4845,4835,469
|
|
20230614,110300,1286096295,4850,4850,4850,4850,105
|
|
20230614,110200,1285587045,4845,4845,4845,4845,149
|
|
20230614,110100,1284865140,4845,4845,4845,4845,334
|
|
20230614,110000,1283246910,4845,4855,4855,4845,420
|
|
20230614,105900,1281210280,4855,4865,4865,4855,1007
|
|
20230614,105800,1276317710,4865,4870,4870,4860,53
|
|
20230614,105700,1276060010,4865,4865,4865,4865,0
|
|
20230614,105600,1276060010,4865,4865,4865,4865,605
|
|
20230614,105500,1273116685,4865,4870,4870,4865,16
|
|
20230614,105400,1273038795,4870,4870,4870,4870,14
|
|
20230614,105300,1272970615,4870,4890,4890,4870,395
|
|
20230614,105200,1271046885,4870,4870,4870,4870,1
|
|
20230614,105100,1271042015,4875,4870,4875,4870,135
|
|
20230614,105000,1270383965,4875,4870,4875,4870,250
|
|
20230614,104900,1269165465,4880,4870,4880,4870,1577
|
|
20230614,104800,1261471475,4860,4880,4880,4860,4527
|
|
20230614,104700,1239441200,4880,4880,4880,4880,10
|
|
20230614,104600,1239392400,4880,4880,4880,4880,298
|
|
20230614,104500,1237938160,4885,4885,4885,4885,81
|
|
20230614,104400,1237542475,4895,4895,4895,4895,205
|
|
20230614,104300,1236539000,4895,4895,4900,4890,1575
|
|
20230614,104200,1228836295,4895,4895,4895,4890,691
|
|
20230614,104100,1225456730,4895,4890,4895,4885,32
|
|
20230614,104000,1225300395,4885,4885,4885,4885,10
|
|
20230614,103900,1225251545,4880,4880,4880,4880,38
|
|
20230614,103800,1225066105,4885,4895,4895,4885,201
|
|
20230614,103700,1224083395,4900,4900,4900,4900,170
|
|
20230614,103600,1223250395,4900,4900,4900,4900,34
|
|
20230614,103500,1223083795,4905,4900,4920,4900,912
|
|
20230614,103400,1218603390,4905,4915,4915,4905,581
|
|
20230614,103300,1215750555,4920,4910,4925,4910,2372
|
|
20230614,103200,1204073815,4920,4920,4920,4910,1257
|
|
20230614,103100,1197901910,4915,4910,4930,4910,1118
|
|
20230614,103000,1192410635,4910,4895,4920,4895,8108
|
|
20230614,102900,1152680850,4895,4895,4895,4875,676
|
|
20230614,102800,1149377045,4895,4880,4895,4875,3419
|
|
20230614,102700,1132707385,4890,4880,4890,4880,1648
|
|
20230614,102600,1124650775,4880,4890,4890,4880,36
|
|
20230614,102500,1124475060,4890,4885,4890,4875,770
|
|
20230614,102400,1120715515,4885,4855,4885,4855,3802
|
|
20230614,102300,1102201975,4845,4845,4845,4845,597
|
|
20230614,102200,1099309510,4850,4855,4855,4845,304
|
|
20230614,102100,1097835640,4855,4855,4855,4850,12
|
|
20230614,102000,1097777430,4810,4810,4810,4810,0
|
|
20230614,101900,1097777430,4810,4845,4855,4810,7040
|
|
20230614,101800,1063779330,4860,4855,4860,4855,419
|
|
20230614,101700,1061745080,4830,4840,4840,4830,2050
|
|
20230614,101600,1051829675,4840,4845,4855,4825,3586
|
|
20230614,101500,1034479060,4850,4850,4850,4850,410
|
|
20230614,101400,1032490560,4855,4855,4855,4855,27
|
|
20230614,101300,1032359475,4850,4855,4860,4850,877
|
|
20230614,101200,1028104795,4850,4855,4860,4850,353
|
|
20230614,101100,1026390940,4850,4850,4850,4850,39
|
|
20230614,101000,1026201790,4855,4855,4855,4855,41
|
|
20230614,100900,1026002735,4845,4850,4855,4845,44
|
|
20230614,100800,1025789380,4850,4850,4850,4840,314
|
|
20230614,100700,1024267730,4850,4840,4855,4840,531
|
|
20230614,100600,1021697470,4835,4825,4840,4825,2562
|
|
20230614,100500,1009324510,4820,4810,4820,4810,1128
|
|
20230614,100400,1003887750,4825,4810,4825,4810,219
|
|
20230614,100300,1002831355,4820,4820,4820,4820,19
|
|
20230614,100200,1002739775,4825,4805,4825,4805,1506
|
|
20230614,100100,995488825,4810,4810,4810,4810,71
|
|
20230614,100000,995147315,4795,4805,4810,4795,519
|
|
20230614,095900,992653610,4790,4805,4805,4790,1949
|
|
20230614,095800,983299650,4800,4790,4825,4790,4496
|
|
20230614,095700,961727020,4815,4820,4820,4785,44683
|
|
20230614,095600,747239495,4820,4830,4830,4820,5069
|
|
20230614,095500,722783840,4825,4850,4850,4820,20181
|
|
20230614,095400,625410740,4845,4845,4845,4845,200
|
|
20230614,095300,624441740,4845,4850,4850,4840,1034
|
|
20230614,095200,619430340,4850,4850,4850,4850,232
|
|
20230614,095100,618305140,4855,4845,4855,4845,3387
|
|
20230614,095000,601884715,4845,4850,4850,4845,400
|
|
20230614,094900,599946110,4865,4860,4865,4860,29
|
|
20230614,094800,599805160,4850,4850,4850,4850,55
|
|
20230614,094700,599538410,4845,4845,4845,4845,576
|
|
20230614,094600,596747690,4835,4835,4835,4835,1218
|
|
20230614,094500,590858660,4820,4825,4830,4820,1859
|
|
20230614,094400,581892850,4825,4830,4835,4825,306
|
|
20230614,094300,580414975,4840,4840,4840,4840,1177
|
|
20230614,094200,574718295,4840,4835,4840,4830,500
|
|
20230614,094100,572301025,4840,4835,4845,4835,712
|
|
20230614,094000,568857610,4840,4840,4850,4840,1690
|
|
20230614,093900,560668290,4830,4825,4830,4820,3629
|
|
20230614,093800,543167650,4830,4840,4840,4820,11255
|
|
20230614,093700,488810260,4845,4845,4845,4840,340
|
|
20230614,093600,487164605,4845,4840,4845,4840,308
|
|
20230614,093500,485673595,4840,4840,4840,4840,615
|
|
20230614,093400,482696995,4840,4840,4840,4840,351
|
|
20230614,093300,480998155,4840,4845,4850,4840,1333
|
|
20230614,093200,474544875,4850,4855,4855,4845,765
|
|
20230614,093100,470833265,4855,4860,4860,4855,1002
|
|
20230614,093000,465966045,4845,4850,4865,4845,1040
|
|
20230614,092900,460908980,4845,4835,4845,4835,1177
|
|
20230614,092800,455207375,4835,4840,4840,4835,1350
|
|
20230614,092700,448678550,4830,4830,4840,4830,1097
|
|
20230614,092600,443379330,4825,4840,4840,4825,6930
|
|
20230614,092500,409885750,4840,4860,4860,4840,5069
|
|
20230614,092400,385313455,4860,4860,4860,4855,1555
|
|
20230614,092300,377761850,4855,4860,4860,4855,2956
|
|
20230614,092200,363404390,4860,4870,4875,4860,2262
|
|
20230614,092100,352402690,4870,4875,4875,4870,1171
|
|
20230614,092000,346694420,4875,4875,4885,4870,3332
|
|
20230614,091900,330457365,4870,4880,4880,4870,1377
|
|
20230614,091800,323743980,4885,4895,4895,4875,3469
|
|
20230614,091700,306808945,4895,4890,4895,4885,2361
|
|
20230614,091600,295261180,4895,4895,4900,4890,64
|
|
20230614,091500,294947860,4900,4905,4905,4900,2231
|
|
20230614,091400,284010905,4885,4890,4900,4885,839
|
|
20230614,091300,279908180,4890,4885,4910,4885,2468
|
|
20230614,091200,267834490,4885,4860,4885,4860,1913
|
|
20230614,091100,258518130,4855,4850,4860,4850,1363
|
|
20230614,091000,251897160,4850,4860,4865,4850,12766
|
|
20230614,090900,189935860,4860,4875,4875,4860,3949
|
|
20230614,090800,170724005,4875,4870,4880,4870,1853
|
|
20230614,090700,161691630,4875,4890,4890,4870,4802
|
|
20230614,090600,138269400,4890,4885,4890,4880,211
|
|
20230614,090500,137238665,4890,4895,4895,4880,605
|
|
20230614,090400,134280105,4890,4875,4890,4875,2367
|
|
20230614,090300,122721555,4875,4910,4910,4875,5632
|
|
20230614,090200,95189735,4930,4870,4930,4870,1004
|
|
20230614,090100,90281300,4855,4925,4925,4825,9878
|
|
20230614,090000,42291235,4925,4975,4975,4925,8458
|