730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210700,393713965,3500,3500,3500,3500,4911
|
|
20230620,210600,393713965,3500,3500,3500,3500,0
|
|
20230620,210500,393713965,3500,3500,3500,3500,0
|
|
20230620,210400,393713965,3500,3500,3500,3500,0
|
|
20230620,210300,393713965,3500,3500,3500,3500,0
|
|
20230620,210200,393713965,3500,3500,3500,3500,0
|
|
20230620,210100,393713965,3500,3500,3500,3500,0
|
|
20230620,210000,393713965,3500,3500,3500,3500,0
|
|
20230620,205900,393713965,3500,3500,3500,3500,0
|
|
20230620,205800,393713965,3500,3500,3500,3500,0
|
|
20230620,205700,393713965,3500,3500,3500,3500,0
|
|
20230620,205600,393713965,3500,3500,3500,3500,0
|
|
20230620,205500,393713965,3500,3500,3500,3500,0
|
|
20230620,205400,393713965,3500,3500,3500,3500,0
|
|
20230620,205300,393713965,3500,3500,3500,3500,0
|
|
20230620,205200,393713965,3500,3500,3500,3500,0
|
|
20230620,205100,393713965,3500,3500,3500,3500,0
|
|
20230620,205000,393713965,3500,3500,3500,3500,0
|
|
20230620,204900,393713965,3500,3500,3500,3500,0
|
|
20230620,204800,393713965,3500,3500,3500,3500,0
|
|
20230620,204700,393713965,3500,3500,3500,3500,0
|
|
20230620,204600,393713965,3500,3500,3500,3500,0
|
|
20230620,204500,393713965,3500,3500,3500,3500,0
|
|
20230620,204400,393713965,3500,3500,3500,3500,0
|
|
20230620,204300,393713965,3500,3500,3500,3500,0
|
|
20230620,204200,393713965,3500,3500,3500,3500,0
|
|
20230620,204100,393713965,3500,3500,3500,3500,0
|
|
20230620,204000,393713965,3500,3500,3500,3500,0
|
|
20230620,203900,393713965,3500,3500,3500,3500,0
|
|
20230620,203800,393713965,3500,3500,3500,3500,0
|
|
20230620,203700,393713965,3500,3500,3500,3500,4911
|
|
20230620,203600,393713965,3500,3500,3500,3500,0
|
|
20230620,203500,393713965,3500,3500,3500,3500,0
|
|
20230620,203400,393713965,3500,3500,3500,3500,0
|
|
20230620,203300,393713965,3500,3500,3500,3500,0
|
|
20230620,203200,393713965,3500,3500,3500,3500,0
|
|
20230620,203100,393713965,3500,3500,3500,3500,0
|
|
20230620,203000,393713965,3500,3500,3500,3500,0
|
|
20230620,202900,393713965,3500,3500,3500,3500,0
|
|
20230620,202800,393713965,3500,3500,3500,3500,0
|
|
20230620,202700,393713965,3500,3500,3500,3500,0
|
|
20230620,202600,393713965,3500,3500,3500,3500,0
|
|
20230620,202500,393713965,3500,3500,3500,3500,0
|
|
20230620,202400,393713965,3500,3500,3500,3500,0
|
|
20230620,202300,393713965,3500,3500,3500,3500,0
|
|
20230620,202200,393713965,3500,3500,3500,3500,0
|
|
20230620,202100,393713965,3500,3500,3500,3500,0
|
|
20230620,202000,393713965,3500,3500,3500,3500,0
|
|
20230620,201900,393713965,3500,3500,3500,3500,0
|
|
20230620,201800,393713965,3500,3500,3500,3500,0
|
|
20230620,201700,393713965,3500,3500,3500,3500,0
|
|
20230620,201600,393713965,3500,3500,3500,3500,0
|
|
20230620,201500,393713965,3500,3500,3500,3500,0
|
|
20230620,201400,393713965,3500,3500,3500,3500,0
|
|
20230620,201300,393713965,3500,3500,3500,3500,0
|
|
20230620,201200,393713965,3500,3500,3500,3500,0
|
|
20230620,201100,393713965,3500,3500,3500,3500,0
|
|
20230620,201000,393713965,3500,3500,3500,3500,0
|
|
20230620,200900,393713965,3500,3500,3500,3500,0
|
|
20230620,200800,393713965,3500,3500,3500,3500,0
|
|
20230620,200700,393713965,3500,3500,3500,3500,4911
|
|
20230620,200600,393713965,3500,3500,3500,3500,0
|
|
20230620,200500,393713965,3500,3500,3500,3500,0
|
|
20230620,200400,393713965,3500,3500,3500,3500,0
|
|
20230620,200300,393713965,3500,3500,3500,3500,0
|
|
20230620,200200,393713965,3500,3500,3500,3500,0
|
|
20230620,200100,393713965,3500,3500,3500,3500,0
|
|
20230620,200000,393713965,3500,3500,3500,3500,0
|
|
20230620,195900,393713965,3500,3500,3500,3500,0
|
|
20230620,195800,393713965,3500,3500,3500,3500,0
|
|
20230620,195700,393713965,3500,3500,3500,3500,0
|
|
20230620,195600,393713965,3500,3500,3500,3500,0
|
|
20230620,195500,393713965,3500,3500,3500,3500,0
|
|
20230620,195400,393713965,3500,3500,3500,3500,0
|
|
20230620,195300,393713965,3500,3500,3500,3500,0
|
|
20230620,195200,393713965,3500,3500,3500,3500,0
|
|
20230620,195100,393713965,3500,3500,3500,3500,0
|
|
20230620,195000,393713965,3500,3500,3500,3500,0
|
|
20230620,194900,393713965,3500,3500,3500,3500,0
|
|
20230620,194800,393713965,3500,3500,3500,3500,0
|
|
20230620,194700,393713965,3500,3500,3500,3500,0
|
|
20230620,194600,393713965,3500,3500,3500,3500,0
|
|
20230620,194500,393713965,3500,3500,3500,3500,0
|
|
20230620,194400,393713965,3500,3500,3500,3500,0
|
|
20230620,194300,393713965,3500,3500,3500,3500,0
|
|
20230620,194200,393713965,3500,3500,3500,3500,0
|
|
20230620,194100,393713965,3500,3500,3500,3500,0
|
|
20230620,194000,393713965,3500,3500,3500,3500,0
|
|
20230620,193900,393713965,3500,3500,3500,3500,0
|
|
20230620,193800,393713965,3500,3500,3500,3500,0
|
|
20230620,193700,393713965,3500,3500,3500,3500,4911
|
|
20230620,193600,393713965,3500,3500,3500,3500,0
|
|
20230620,193500,393713965,3500,3500,3500,3500,0
|
|
20230620,193400,393713965,3500,3500,3500,3500,0
|
|
20230620,193300,393713965,3500,3500,3500,3500,0
|
|
20230620,193200,393713965,3500,3500,3500,3500,0
|
|
20230620,193100,393713965,3500,3500,3500,3500,0
|
|
20230620,193000,393713965,3500,3500,3500,3500,0
|
|
20230620,192900,393713965,3500,3500,3500,3500,0
|
|
20230620,192800,393713965,3500,3500,3500,3500,0
|
|
20230620,192700,393713965,3500,3500,3500,3500,0
|
|
20230620,192600,393713965,3500,3500,3500,3500,0
|
|
20230620,192500,393713965,3500,3500,3500,3500,0
|
|
20230620,192400,393713965,3500,3500,3500,3500,0
|
|
20230620,192300,393713965,3500,3500,3500,3500,0
|
|
20230620,192200,393713965,3500,3500,3500,3500,0
|
|
20230620,192100,393713965,3500,3500,3500,3500,0
|
|
20230620,192000,393713965,3500,3500,3500,3500,0
|
|
20230620,191900,393713965,3500,3500,3500,3500,0
|
|
20230620,191800,393713965,3500,3500,3500,3500,0
|
|
20230620,191700,393713965,3500,3500,3500,3500,0
|
|
20230620,191600,393713965,3500,3500,3500,3500,0
|
|
20230620,191500,393713965,3500,3500,3500,3500,0
|
|
20230620,191400,393713965,3500,3500,3500,3500,0
|
|
20230620,191300,393713965,3500,3500,3500,3500,0
|
|
20230620,191200,393713965,3500,3500,3500,3500,0
|
|
20230620,191100,393713965,3500,3500,3500,3500,0
|
|
20230620,191000,393713965,3500,3500,3500,3500,0
|
|
20230620,190900,393713965,3500,3500,3500,3500,0
|
|
20230620,190800,393713965,3500,3500,3500,3500,0
|
|
20230620,190700,393713965,3500,3500,3500,3500,4911
|
|
20230620,190600,393713965,3500,3500,3500,3500,0
|
|
20230620,190500,393713965,3500,3500,3500,3500,0
|
|
20230620,190400,393713965,3500,3500,3500,3500,0
|
|
20230620,190300,393713965,3500,3500,3500,3500,0
|
|
20230620,190200,393713965,3500,3500,3500,3500,0
|
|
20230620,190100,393713965,3500,3500,3500,3500,0
|
|
20230620,190000,393713965,3500,3500,3500,3500,0
|
|
20230620,185900,393713965,3500,3500,3500,3500,0
|
|
20230620,185800,393713965,3500,3500,3500,3500,0
|
|
20230620,185700,393713965,3500,3500,3500,3500,0
|
|
20230620,185600,393713965,3500,3500,3500,3500,0
|
|
20230620,185500,393713965,3500,3500,3500,3500,0
|
|
20230620,185400,393713965,3500,3500,3500,3500,0
|
|
20230620,185300,393713965,3500,3500,3500,3500,0
|
|
20230620,185200,393713965,3500,3500,3500,3500,0
|
|
20230620,185100,393713965,3500,3500,3500,3500,0
|
|
20230620,185000,393713965,3500,3500,3500,3500,0
|
|
20230620,184900,393713965,3500,3500,3500,3500,0
|
|
20230620,184800,393713965,3500,3500,3500,3500,0
|
|
20230620,184700,393713965,3500,3500,3500,3500,0
|
|
20230620,184600,393713965,3500,3500,3500,3500,0
|
|
20230620,184500,393713965,3500,3500,3500,3500,0
|
|
20230620,184400,393713965,3500,3500,3500,3500,0
|
|
20230620,184300,393713965,3500,3500,3500,3500,0
|
|
20230620,184200,393713965,3500,3500,3500,3500,0
|
|
20230620,184100,393713965,3500,3500,3500,3500,0
|
|
20230620,184000,393713965,3500,3500,3500,3500,0
|
|
20230620,183900,393713965,3500,3500,3500,3500,0
|
|
20230620,183800,393713965,3500,3500,3500,3500,0
|
|
20230620,183700,393713965,3500,3500,3500,3500,4911
|
|
20230620,183600,393713965,3500,3500,3500,3500,0
|
|
20230620,183500,393713965,3500,3500,3500,3500,0
|
|
20230620,183400,393713965,3500,3500,3500,3500,0
|
|
20230620,183300,393713965,3500,3500,3500,3500,0
|
|
20230620,183200,393713965,3500,3500,3500,3500,0
|
|
20230620,183100,393713965,3500,3500,3500,3500,0
|
|
20230620,183000,393713965,3500,3500,3500,3500,0
|
|
20230620,182900,393713965,3500,3500,3500,3500,0
|
|
20230620,182800,393713965,3500,3500,3500,3500,0
|
|
20230620,182700,393713965,3500,3500,3500,3500,0
|
|
20230620,182600,393713965,3500,3500,3500,3500,0
|
|
20230620,182500,393713965,3500,3500,3500,3500,0
|
|
20230620,182400,393713965,3500,3500,3500,3500,0
|
|
20230620,182300,393713965,3500,3500,3500,3500,0
|
|
20230620,182200,393713965,3500,3500,3500,3500,0
|
|
20230620,182100,393713965,3500,3500,3500,3500,0
|
|
20230620,182000,393713965,3500,3500,3500,3500,0
|
|
20230620,181900,393713965,3500,3500,3500,3500,0
|
|
20230620,181800,393713965,3500,3500,3500,3500,0
|
|
20230620,181700,393713965,3500,3500,3500,3500,0
|
|
20230620,181600,393713965,3500,3500,3500,3500,0
|
|
20230620,181500,393713965,3500,3500,3500,3500,0
|
|
20230620,181400,393713965,3500,3500,3500,3500,0
|
|
20230620,181300,393713965,3500,3500,3500,3500,0
|
|
20230620,181200,393713965,3500,3500,3500,3500,0
|
|
20230620,181100,393713965,3500,3500,3500,3500,0
|
|
20230620,181000,393713965,3500,3500,3500,3500,0
|
|
20230620,180900,393713965,3500,3500,3500,3500,0
|
|
20230620,180800,393713965,3500,3500,3500,3500,0
|
|
20230620,180700,393713965,3500,3500,3500,3500,4911
|
|
20230620,180600,393713965,3500,3500,3500,3500,0
|
|
20230620,180500,393713965,3500,3500,3500,3500,0
|
|
20230620,180400,393713965,3500,3500,3500,3500,0
|
|
20230620,180300,393713965,3500,3500,3500,3500,0
|
|
20230620,180200,393713965,3500,3500,3500,3500,0
|
|
20230620,180100,393713965,3500,3500,3500,3500,0
|
|
20230620,180000,393713965,3500,3500,3500,3500,0
|
|
20230620,175900,393713965,3500,3500,3500,3500,0
|
|
20230620,175800,393713965,3500,3500,3500,3500,0
|
|
20230620,175700,393713965,3500,3500,3500,3500,0
|
|
20230620,175600,393713965,3500,3500,3500,3500,0
|
|
20230620,175500,393713965,3500,3500,3500,3500,0
|
|
20230620,175400,393713965,3500,3500,3500,3500,0
|
|
20230620,175300,393713965,3500,3500,3500,3500,0
|
|
20230620,175200,393713965,3500,3500,3500,3500,0
|
|
20230620,175100,393713965,3500,3500,3500,3500,0
|
|
20230620,175000,393713965,3500,3500,3500,3500,0
|
|
20230620,174900,393713965,3500,3500,3500,3500,0
|
|
20230620,174800,393713965,3500,3500,3500,3500,0
|
|
20230620,174700,393713965,3500,3500,3500,3500,0
|
|
20230620,174600,393713965,3500,3500,3500,3500,0
|
|
20230620,174500,393713965,3500,3500,3500,3500,0
|
|
20230620,174400,393713965,3500,3500,3500,3500,0
|
|
20230620,174300,393713965,3500,3500,3500,3500,0
|
|
20230620,174200,393713965,3500,3500,3500,3500,0
|
|
20230620,174100,393713965,3500,3500,3500,3500,0
|
|
20230620,174000,393713965,3500,3500,3500,3500,0
|
|
20230620,173900,393713965,3500,3500,3500,3500,0
|
|
20230620,173800,393713965,3500,3500,3500,3500,0
|
|
20230620,173700,393713965,3500,3500,3500,3500,4911
|
|
20230620,173600,393713965,3500,3500,3500,3500,0
|
|
20230620,173500,393713965,3500,3500,3500,3500,0
|
|
20230620,173400,393713965,3500,3500,3500,3500,0
|
|
20230620,173300,393713965,3500,3500,3500,3500,0
|
|
20230620,173200,393713965,3500,3500,3500,3500,0
|
|
20230620,173100,393713965,3500,3500,3500,3500,0
|
|
20230620,173000,393713965,3500,3500,3500,3500,0
|
|
20230620,172900,393713965,3500,3500,3500,3500,0
|
|
20230620,172800,393713965,3500,3500,3500,3500,0
|
|
20230620,172700,393713965,3500,3500,3500,3500,0
|
|
20230620,172600,393713965,3500,3500,3500,3500,0
|
|
20230620,172500,393713965,3500,3500,3500,3500,0
|
|
20230620,172400,393713965,3500,3500,3500,3500,0
|
|
20230620,172300,393713965,3500,3500,3500,3500,0
|
|
20230620,172200,393713965,3500,3500,3500,3500,0
|
|
20230620,172100,393713965,3500,3500,3500,3500,0
|
|
20230620,172000,393713965,3500,3500,3500,3500,0
|
|
20230620,171900,393713965,3500,3500,3500,3500,0
|
|
20230620,171800,393713965,3500,3500,3500,3500,0
|
|
20230620,171700,393713965,3500,3500,3500,3500,0
|
|
20230620,171600,393713965,3500,3500,3500,3500,0
|
|
20230620,171500,393713965,3500,3500,3500,3500,0
|
|
20230620,171400,393713965,3500,3500,3500,3500,0
|
|
20230620,171300,393713965,3500,3500,3500,3500,0
|
|
20230620,171200,393713965,3500,3500,3500,3500,0
|
|
20230620,171100,393713965,3500,3500,3500,3500,0
|
|
20230620,171000,393713965,3500,3500,3500,3500,0
|
|
20230620,170900,393713965,3500,3500,3500,3500,0
|
|
20230620,170800,393713965,3500,3500,3500,3500,0
|
|
20230620,170700,393713965,3500,3500,3500,3500,4911
|
|
20230620,170600,393713965,3500,3500,3500,3500,0
|
|
20230620,170500,393713965,3500,3500,3500,3500,0
|
|
20230620,170400,393713965,3500,3500,3500,3500,0
|
|
20230620,170300,393713965,3500,3500,3500,3500,0
|
|
20230620,170200,393713965,3500,3500,3500,3500,0
|
|
20230620,170100,393713965,3500,3500,3500,3500,0
|
|
20230620,170000,393713965,3500,3500,3500,3500,0
|
|
20230620,165900,393713965,3500,3500,3500,3500,0
|
|
20230620,165800,393713965,3500,3500,3500,3500,0
|
|
20230620,165700,393713965,3500,3500,3500,3500,0
|
|
20230620,165600,393713965,3500,3500,3500,3500,0
|
|
20230620,165500,393713965,3500,3500,3500,3500,0
|
|
20230620,165400,393713965,3500,3500,3500,3500,0
|
|
20230620,165300,393713965,3500,3500,3500,3500,0
|
|
20230620,165200,393713965,3500,3500,3500,3500,0
|
|
20230620,165100,393713965,3500,3500,3500,3500,0
|
|
20230620,165000,393713965,3500,3500,3500,3500,0
|
|
20230620,164900,393713965,3500,3500,3500,3500,0
|
|
20230620,164800,393713965,3500,3500,3500,3500,0
|
|
20230620,164700,393713965,3500,3500,3500,3500,0
|
|
20230620,164600,393713965,3500,3500,3500,3500,0
|
|
20230620,164500,393713965,3500,3500,3500,3500,0
|
|
20230620,164400,393713965,3500,3500,3500,3500,0
|
|
20230620,164300,393713965,3500,3500,3500,3500,0
|
|
20230620,164200,393713965,3500,3500,3500,3500,0
|
|
20230620,164100,393713965,3500,3500,3500,3500,0
|
|
20230620,164000,393713965,3500,3500,3500,3500,0
|
|
20230620,163900,393713965,3500,3500,3500,3500,0
|
|
20230620,163800,393713965,3500,3500,3500,3500,0
|
|
20230620,163700,393713965,3500,3500,3500,3500,4911
|
|
20230620,163600,393713965,3500,3500,3500,3500,0
|
|
20230620,163500,393713965,3500,3500,3500,3500,0
|
|
20230620,163400,393713965,3500,3500,3500,3500,0
|
|
20230620,163300,393713965,3500,3500,3500,3500,0
|
|
20230620,163200,393713965,3500,3500,3500,3500,0
|
|
20230620,163100,393713965,3500,3500,3500,3500,0
|
|
20230620,163000,393713965,3500,3500,3500,3500,0
|
|
20230620,162900,393713965,3500,3500,3500,3500,0
|
|
20230620,162800,393713965,3500,3500,3500,3500,0
|
|
20230620,162700,393713965,3500,3500,3500,3500,0
|
|
20230620,162600,393713965,3500,3500,3500,3500,0
|
|
20230620,162500,393713965,3500,3500,3500,3500,0
|
|
20230620,162400,393713965,3500,3500,3500,3500,0
|
|
20230620,162300,393713965,3500,3500,3500,3500,0
|
|
20230620,162200,393713965,3500,3500,3500,3500,0
|
|
20230620,162100,393713965,3500,3500,3500,3500,0
|
|
20230620,162000,393713965,3500,3500,3500,3500,0
|
|
20230620,161900,393713965,3500,3500,3500,3500,0
|
|
20230620,161800,393713965,3500,3500,3500,3500,0
|
|
20230620,161700,393713965,3500,3500,3500,3500,0
|
|
20230620,161600,393713965,3500,3500,3500,3500,0
|
|
20230620,161500,393713965,3500,3500,3500,3500,0
|
|
20230620,161400,393713965,3500,3500,3500,3500,0
|
|
20230620,161300,393713965,3500,3500,3500,3500,0
|
|
20230620,161200,393713965,3500,3500,3500,3500,0
|
|
20230620,161100,393713965,3500,3500,3500,3500,0
|
|
20230620,161000,393713965,3500,3500,3500,3500,0
|
|
20230620,160900,393713965,3500,3500,3500,3500,0
|
|
20230620,160800,393713965,3500,3500,3500,3500,0
|
|
20230620,160700,393713965,3500,3500,3500,3500,4911
|
|
20230620,160600,393713965,3500,3500,3500,3500,0
|
|
20230620,160500,393713965,3500,3500,3500,3500,0
|
|
20230620,160400,393713965,3500,3500,3500,3500,0
|
|
20230620,160300,393713965,3500,3500,3500,3500,0
|
|
20230620,160200,393713965,3500,3500,3500,3500,0
|
|
20230620,160100,393713965,3500,3500,3500,3500,0
|
|
20230620,160000,393713965,3500,3500,3500,3500,0
|
|
20230620,155900,393713965,3500,3500,3500,3500,0
|
|
20230620,155800,393713965,3500,3500,3500,3500,0
|
|
20230620,155700,393713965,3500,3500,3500,3500,0
|
|
20230620,155600,393713965,3500,3500,3500,3500,0
|
|
20230620,155500,393713965,3500,3500,3500,3500,0
|
|
20230620,155400,393713965,3500,3500,3500,3500,0
|
|
20230620,155300,393713965,3500,3500,3500,3500,0
|
|
20230620,155200,393713965,3500,3500,3500,3500,0
|
|
20230620,155100,393713965,3500,3500,3500,3500,0
|
|
20230620,155000,393713965,3500,3500,3500,3500,0
|
|
20230620,154900,393713965,3500,3500,3500,3500,0
|
|
20230620,154800,393713965,3500,3500,3500,3500,0
|
|
20230620,154700,393713965,3500,3500,3500,3500,0
|
|
20230620,154600,393713965,3500,3500,3500,3500,0
|
|
20230620,154500,393713965,3500,3500,3500,3500,0
|
|
20230620,154400,393713965,3500,3500,3500,3500,0
|
|
20230620,154300,393713965,3500,3500,3500,3500,0
|
|
20230620,154200,393713965,3500,3500,3500,3500,0
|
|
20230620,154100,393713965,3500,3500,3500,3500,0
|
|
20230620,154000,393713965,3500,3500,3500,3500,0
|
|
20230620,153900,393713965,3500,3500,3500,3500,0
|
|
20230620,153800,393713965,3500,3500,3500,3500,0
|
|
20230620,153700,393713965,3500,3500,3500,3500,4911
|
|
20230620,153600,393713965,3500,3500,3500,3500,0
|
|
20230620,153500,393713965,3500,3500,3500,3500,0
|
|
20230620,153400,393713965,3500,3500,3500,3500,0
|
|
20230620,153300,393713965,3500,3500,3500,3500,0
|
|
20230620,153200,393713965,3500,3500,3500,3500,0
|
|
20230620,153100,393713965,3500,3500,3500,3500,0
|
|
20230620,153000,393713965,3500,3500,3500,3500,4911
|
|
20230620,152900,376525465,3495,3495,3495,3495,0
|
|
20230620,152800,376525465,3495,3495,3495,3495,0
|
|
20230620,152700,376525465,3495,3495,3495,3495,0
|
|
20230620,152600,376525465,3495,3495,3495,3495,0
|
|
20230620,152500,376525465,3495,3495,3495,3495,0
|
|
20230620,152400,376525465,3495,3495,3495,3495,0
|
|
20230620,152300,376525465,3495,3495,3495,3495,0
|
|
20230620,152200,376525465,3495,3495,3495,3495,0
|
|
20230620,152100,376525465,3495,3495,3495,3495,0
|
|
20230620,152000,376525465,3495,3495,3495,3495,0
|
|
20230620,151900,376525465,3495,3495,3500,3495,2658
|
|
20230620,151800,367231465,3490,3490,3490,3490,12
|
|
20230620,151700,367189585,3500,3500,3500,3500,1
|
|
20230620,151600,367186085,3490,3490,3490,3490,72
|
|
20230620,151500,366934805,3480,3495,3500,3480,3120
|
|
20230620,151400,356058120,3500,3500,3500,3500,0
|
|
20230620,151300,356058120,3500,3500,3500,3500,0
|
|
20230620,151200,356058120,3500,3490,3500,3490,568
|
|
20230620,151100,354075695,3490,3490,3490,3490,11
|
|
20230620,151000,354037305,3495,3490,3495,3490,27
|
|
20230620,150900,353943025,3495,3495,3500,3495,394
|
|
20230620,150800,352565255,3495,3495,3495,3495,892
|
|
20230620,150700,349447715,3495,3490,3495,3490,707
|
|
20230620,150600,346977285,3490,3490,3490,3490,3
|
|
20230620,150500,346966815,3490,3490,3490,3490,0
|
|
20230620,150400,346966815,3490,3490,3490,3490,0
|
|
20230620,150300,346966815,3490,3490,3490,3490,72
|
|
20230620,150200,346715535,3500,3500,3500,3500,0
|
|
20230620,150100,346715535,3500,3500,3500,3500,0
|
|
20230620,150000,346715535,3500,3500,3500,3500,0
|
|
20230620,145900,346715535,3500,3500,3500,3500,135
|
|
20230620,145800,346243035,3500,3475,3500,3475,11
|
|
20230620,145700,346204590,3495,3485,3495,3480,2146
|
|
20230620,145600,338727140,3485,3485,3485,3485,500
|
|
20230620,145500,336984640,3485,3485,3485,3485,1
|
|
20230620,145400,336981155,3500,3500,3500,3500,0
|
|
20230620,145300,336981155,3500,3500,3500,3500,0
|
|
20230620,145200,336981155,3500,3500,3500,3500,10
|
|
20230620,145100,336946155,3480,3480,3480,3480,0
|
|
20230620,145000,336946155,3480,3500,3500,3480,21
|
|
20230620,144900,336872675,3500,3500,3500,3500,0
|
|
20230620,144800,336872675,3500,3500,3500,3500,100
|
|
20230620,144700,336522675,3500,3500,3500,3485,864
|
|
20230620,144600,333505505,3490,3490,3500,3490,112
|
|
20230620,144500,333113625,3490,3490,3490,3490,183
|
|
20230620,144400,332474955,3490,3490,3490,3490,1280
|
|
20230620,144300,328007755,3490,3490,3490,3490,500
|
|
20230620,144200,326262755,3500,3500,3500,3500,2
|
|
20230620,144100,326255755,3490,3490,3490,3490,28
|
|
20230620,144000,326158035,3500,3500,3500,3500,0
|
|
20230620,143900,326158035,3500,3500,3500,3500,0
|
|
20230620,143800,326158035,3500,3500,3500,3500,0
|
|
20230620,143700,326158035,3500,3500,3500,3500,1
|
|
20230620,143600,326154535,3500,3500,3500,3500,0
|
|
20230620,143500,326154535,3500,3500,3500,3500,0
|
|
20230620,143400,326154535,3500,3500,3500,3500,0
|
|
20230620,143300,326154535,3500,3500,3500,3500,3
|
|
20230620,143200,326144035,3495,3495,3495,3495,23
|
|
20230620,143100,326063650,3485,3495,3495,3485,52
|
|
20230620,143000,325881930,3500,3500,3500,3500,1
|
|
20230620,142900,325878430,3480,3480,3480,3480,1
|
|
20230620,142800,325874950,3480,3480,3480,3480,1265
|
|
20230620,142700,321472750,3500,3500,3500,3500,0
|
|
20230620,142600,321472750,3500,3500,3500,3500,0
|
|
20230620,142500,321472750,3500,3500,3500,3500,0
|
|
20230620,142400,321472750,3500,3500,3500,3500,0
|
|
20230620,142300,321472750,3500,3500,3500,3500,0
|
|
20230620,142200,321472750,3500,3500,3500,3500,0
|
|
20230620,142100,321472750,3500,3500,3500,3500,1700
|
|
20230620,142000,315522750,3500,3500,3500,3500,0
|
|
20230620,141900,315522750,3500,3500,3500,3500,16
|
|
20230620,141800,315466750,3500,3500,3500,3500,0
|
|
20230620,141700,315466750,3500,3500,3500,3500,1
|
|
20230620,141600,315463250,3475,3480,3480,3475,300
|
|
20230620,141500,314420745,3475,3475,3475,3475,0
|
|
20230620,141400,314420745,3475,3480,3480,3475,647
|
|
20230620,141300,312170110,3480,3480,3480,3480,0
|
|
20230620,141200,312170110,3480,3480,3480,3480,0
|
|
20230620,141100,312170110,3480,3480,3480,3480,0
|
|
20230620,141000,312170110,3480,3480,3480,3480,0
|
|
20230620,140900,312170110,3480,3480,3480,3480,0
|
|
20230620,140800,312170110,3480,3480,3480,3480,0
|
|
20230620,140700,312170110,3480,3485,3485,3480,249
|
|
20230620,140600,311303220,3485,3485,3485,3485,3
|
|
20230620,140500,311292765,3500,3500,3500,3500,0
|
|
20230620,140400,311292765,3500,3500,3500,3500,0
|
|
20230620,140300,311292765,3500,3500,3500,3500,1
|
|
20230620,140200,311289265,3485,3485,3485,3485,0
|
|
20230620,140100,311289265,3485,3485,3485,3485,0
|
|
20230620,140000,311289265,3485,3485,3485,3485,0
|
|
20230620,135900,311289265,3485,3485,3485,3485,1
|
|
20230620,135800,311285780,3500,3500,3500,3500,0
|
|
20230620,135700,311285780,3500,3500,3500,3500,1
|
|
20230620,135600,311282280,3485,3485,3485,3485,0
|
|
20230620,135500,311282280,3485,3485,3485,3485,0
|
|
20230620,135400,311282280,3485,3485,3485,3485,0
|
|
20230620,135300,311282280,3485,3485,3485,3485,0
|
|
20230620,135200,311282280,3485,3485,3485,3485,0
|
|
20230620,135100,311282280,3485,3485,3485,3485,0
|
|
20230620,135000,311282280,3485,3485,3485,3485,2
|
|
20230620,134900,311275310,3500,3500,3500,3500,10
|
|
20230620,134800,311240310,3485,3485,3485,3485,0
|
|
20230620,134700,311240310,3485,3485,3485,3485,0
|
|
20230620,134600,311240310,3485,3485,3485,3485,58
|
|
20230620,134500,311038180,3485,3485,3485,3485,0
|
|
20230620,134400,311038180,3485,3500,3505,3485,1642
|
|
20230620,134300,305291205,3500,3485,3500,3485,4
|
|
20230620,134200,305277250,3500,3500,3500,3500,0
|
|
20230620,134100,305277250,3500,3500,3500,3500,0
|
|
20230620,134000,305277250,3500,3500,3500,3500,1
|
|
20230620,133900,305273750,3485,3485,3485,3485,0
|
|
20230620,133800,305273750,3485,3485,3485,3485,0
|
|
20230620,133700,305273750,3485,3485,3485,3485,0
|
|
20230620,133600,305273750,3485,3485,3485,3485,0
|
|
20230620,133500,305273750,3485,3485,3485,3485,348
|
|
20230620,133400,304060970,3485,3485,3485,3485,0
|
|
20230620,133300,304060970,3485,3485,3485,3485,0
|
|
20230620,133200,304060970,3485,3485,3485,3485,0
|
|
20230620,133100,304060970,3485,3485,3485,3485,0
|
|
20230620,133000,304060970,3485,3485,3485,3485,0
|
|
20230620,132900,304060970,3485,3485,3485,3485,0
|
|
20230620,132800,304060970,3485,3485,3485,3485,0
|
|
20230620,132700,304060970,3485,3485,3485,3485,2
|
|
20230620,132600,304054000,3485,3485,3485,3485,3
|
|
20230620,132500,304043545,3485,3485,3485,3485,200
|
|
20230620,132400,303346545,3490,3490,3490,3490,0
|
|
20230620,132300,303346545,3490,3490,3490,3490,0
|
|
20230620,132200,303346545,3490,3490,3490,3490,0
|
|
20230620,132100,303346545,3490,3490,3490,3490,0
|
|
20230620,132000,303346545,3490,3490,3490,3490,28
|
|
20230620,131900,303248825,3500,3500,3500,3500,0
|
|
20230620,131800,303248825,3500,3500,3500,3500,0
|
|
20230620,131700,303248825,3500,3500,3500,3500,500
|
|
20230620,131600,301498825,3500,3500,3500,3500,160
|
|
20230620,131500,300938825,3500,3500,3500,3500,1000
|
|
20230620,131400,297438825,3505,3505,3505,3505,0
|
|
20230620,131300,297438825,3505,3505,3505,3505,0
|
|
20230620,131200,297438825,3505,3500,3505,3500,115
|
|
20230620,131100,297036250,3500,3500,3500,3500,23
|
|
20230620,131000,296955750,3500,3500,3500,3500,0
|
|
20230620,130900,296955750,3500,3500,3500,3500,0
|
|
20230620,130800,296955750,3500,3500,3500,3500,0
|
|
20230620,130700,296955750,3500,3500,3500,3500,0
|
|
20230620,130600,296955750,3500,3500,3500,3500,0
|
|
20230620,130500,296955750,3500,3500,3500,3500,1
|
|
20230620,130400,296952250,3500,3505,3505,3500,1180
|
|
20230620,130300,292821350,3505,3505,3505,3505,38
|
|
20230620,130200,292688160,3505,3505,3505,3505,2
|
|
20230620,130100,292681150,3505,3500,3505,3500,100
|
|
20230620,130000,292331055,3500,3500,3500,3500,12
|
|
20230620,125900,292289055,3480,3495,3495,3480,6500
|
|
20230620,125800,269638625,3500,3500,3500,3500,0
|
|
20230620,125700,269638625,3500,3500,3500,3500,1067
|
|
20230620,125600,265904125,3500,3500,3500,3500,255
|
|
20230620,125500,265011625,3500,3500,3500,3500,211
|
|
20230620,125400,264273125,3500,3500,3500,3500,0
|
|
20230620,125300,264273125,3500,3500,3500,3500,30
|
|
20230620,125200,264168125,3500,3500,3500,3500,0
|
|
20230620,125100,264168125,3500,3500,3500,3500,175
|
|
20230620,125000,263555625,3505,3500,3505,3495,1585
|
|
20230620,124900,258008025,3495,3495,3495,3495,100
|
|
20230620,124800,257658525,3500,3500,3500,3500,0
|
|
20230620,124700,257658525,3500,3500,3500,3500,0
|
|
20230620,124600,257658525,3500,3500,3500,3500,0
|
|
20230620,124500,257658525,3500,3500,3500,3500,0
|
|
20230620,124400,257658525,3500,3500,3500,3500,0
|
|
20230620,124300,257658525,3500,3500,3500,3500,0
|
|
20230620,124200,257658525,3500,3500,3500,3500,155
|
|
20230620,124100,257116025,3500,3500,3500,3500,0
|
|
20230620,124000,257116025,3500,3500,3500,3500,0
|
|
20230620,123900,257116025,3500,3500,3500,3500,0
|
|
20230620,123800,257116025,3500,3500,3500,3500,0
|
|
20230620,123700,257116025,3500,3500,3500,3500,0
|
|
20230620,123600,257116025,3500,3500,3500,3500,10
|
|
20230620,123500,257081025,3500,3500,3500,3500,85
|
|
20230620,123400,256783525,3500,3500,3500,3500,0
|
|
20230620,123300,256783525,3500,3500,3500,3500,0
|
|
20230620,123200,256783525,3500,3500,3500,3500,0
|
|
20230620,123100,256783525,3500,3500,3500,3500,0
|
|
20230620,123000,256783525,3500,3500,3500,3500,0
|
|
20230620,122900,256783525,3500,3500,3500,3500,0
|
|
20230620,122800,256783525,3500,3500,3500,3500,435
|
|
20230620,122700,255261025,3500,3495,3500,3495,300
|
|
20230620,122600,254211790,3495,3495,3495,3495,0
|
|
20230620,122500,254211790,3495,3495,3495,3495,400
|
|
20230620,122400,252813790,3485,3490,3495,3485,408
|
|
20230620,122300,251389590,3485,3485,3485,3485,10
|
|
20230620,122200,251354740,3485,3485,3485,3485,0
|
|
20230620,122100,251354740,3485,3485,3485,3485,0
|
|
20230620,122000,251354740,3485,3485,3485,3485,0
|
|
20230620,121900,251354740,3485,3485,3485,3485,0
|
|
20230620,121800,251354740,3485,3485,3485,3485,0
|
|
20230620,121700,251354740,3485,3485,3485,3485,0
|
|
20230620,121600,251354740,3485,3485,3485,3485,0
|
|
20230620,121500,251354740,3485,3485,3485,3485,300
|
|
20230620,121400,250309240,3495,3495,3495,3495,0
|
|
20230620,121300,250309240,3495,3495,3495,3495,1
|
|
20230620,121200,250305745,3495,3495,3495,3495,1
|
|
20230620,121100,250302250,3495,3485,3495,3485,4
|
|
20230620,121000,250288280,3485,3485,3485,3485,0
|
|
20230620,120900,250288280,3485,3485,3485,3485,0
|
|
20230620,120800,250288280,3485,3485,3485,3485,0
|
|
20230620,120700,250288280,3485,3485,3485,3485,0
|
|
20230620,120600,250288280,3485,3500,3500,3485,23
|
|
20230620,120500,250207930,3500,3500,3500,3500,0
|
|
20230620,120400,250207930,3500,3500,3500,3500,150
|
|
20230620,120300,249682930,3500,3500,3500,3500,0
|
|
20230620,120200,249682930,3500,3500,3500,3495,1425
|
|
20230620,120100,244695485,3500,3495,3500,3495,100
|
|
20230620,120000,244345610,3495,3495,3495,3495,1
|
|
20230620,115900,244342115,3475,3475,3475,3475,0
|
|
20230620,115800,244342115,3475,3480,3480,3475,605
|
|
20230620,115700,242237655,3480,3480,3480,3480,109
|
|
20230620,115600,241858335,3480,3480,3480,3480,85
|
|
20230620,115500,241562535,3480,3495,3495,3480,101
|
|
20230620,115400,241211040,3495,3495,3495,3495,10
|
|
20230620,115300,241176090,3505,3505,3505,3505,0
|
|
20230620,115200,241176090,3505,3505,3505,3505,0
|
|
20230620,115100,241176090,3505,3505,3505,3505,0
|
|
20230620,115000,241176090,3505,3505,3505,3505,0
|
|
20230620,114900,241176090,3505,3505,3505,3505,0
|
|
20230620,114800,241176090,3505,3505,3505,3505,0
|
|
20230620,114700,241176090,3505,3505,3505,3505,0
|
|
20230620,114600,241176090,3505,3505,3505,3505,0
|
|
20230620,114500,241176090,3505,3505,3505,3505,0
|
|
20230620,114400,241176090,3505,3505,3505,3505,10
|
|
20230620,114300,241141040,3505,3505,3505,3505,5
|
|
20230620,114200,241123515,3480,3485,3485,3480,3500
|
|
20230620,114100,228940425,3490,3500,3500,3490,5000
|
|
20230620,114000,211476015,3500,3500,3500,3500,0
|
|
20230620,113900,211476015,3500,3500,3500,3500,0
|
|
20230620,113800,211476015,3500,3500,3500,3500,1
|
|
20230620,113700,211472515,3500,3500,3500,3500,0
|
|
20230620,113600,211472515,3500,3500,3500,3500,1
|
|
20230620,113500,211469015,3510,3510,3510,3510,0
|
|
20230620,113400,211469015,3510,3510,3510,3510,0
|
|
20230620,113300,211469015,3510,3510,3510,3510,100
|
|
20230620,113200,211118015,3510,3510,3510,3510,25
|
|
20230620,113100,211030265,3505,3505,3505,3505,0
|
|
20230620,113000,211030265,3505,3505,3505,3505,3045
|
|
20230620,112900,200357540,3505,3505,3505,3505,100
|
|
20230620,112800,200007040,3500,3500,3500,3500,0
|
|
20230620,112700,200007040,3500,3500,3500,3500,1
|
|
20230620,112600,200003540,3505,3505,3505,3500,615
|
|
20230620,112500,197848040,3505,3495,3505,3495,680
|
|
20230620,112400,195470540,3505,3505,3505,3505,100
|
|
20230620,112300,195120040,3495,3495,3495,3495,0
|
|
20230620,112200,195120040,3495,3495,3495,3495,0
|
|
20230620,112100,195120040,3495,3495,3495,3495,0
|
|
20230620,112000,195120040,3495,3495,3495,3495,247
|
|
20230620,111900,194256775,3500,3500,3500,3500,0
|
|
20230620,111800,194256775,3500,3500,3500,3500,0
|
|
20230620,111700,194256775,3500,3500,3500,3500,0
|
|
20230620,111600,194256775,3500,3500,3500,3500,0
|
|
20230620,111500,194256775,3500,3500,3500,3500,0
|
|
20230620,111400,194256775,3500,3500,3500,3500,0
|
|
20230620,111300,194256775,3500,3500,3500,3500,0
|
|
20230620,111200,194256775,3500,3500,3500,3500,243
|
|
20230620,111100,193406275,3505,3505,3505,3505,0
|
|
20230620,111000,193406275,3505,3505,3505,3505,60
|
|
20230620,110900,193195975,3500,3500,3500,3500,27
|
|
20230620,110800,193101475,3500,3500,3505,3500,387
|
|
20230620,110700,191746970,3500,3500,3500,3500,0
|
|
20230620,110600,191746970,3500,3500,3500,3500,0
|
|
20230620,110500,191746970,3500,3500,3500,3500,822
|
|
20230620,110400,188869970,3500,3500,3500,3500,105
|
|
20230620,110300,188502470,3500,3495,3500,3495,53
|
|
20230620,110200,188316975,3500,3500,3500,3500,965
|
|
20230620,110100,184939475,3495,3495,3495,3495,10
|
|
20230620,110000,184904525,3500,3495,3500,3495,257
|
|
20230620,105900,184006300,3500,3500,3500,3500,154
|
|
20230620,105800,183467300,3505,3505,3505,3505,42
|
|
20230620,105700,183320090,3500,3500,3500,3500,90
|
|
20230620,105600,183005090,3500,3500,3500,3500,960
|
|
20230620,105500,179645090,3500,3500,3500,3500,0
|
|
20230620,105400,179645090,3500,3500,3500,3500,41
|
|
20230620,105300,179501590,3500,3500,3500,3500,685
|
|
20230620,105200,177104090,3500,3500,3505,3500,875
|
|
20230620,105100,174041585,3500,3495,3500,3495,1295
|
|
20230620,105000,169510065,3495,3495,3495,3495,0
|
|
20230620,104900,169510065,3495,3495,3495,3495,304
|
|
20230620,104800,168447585,3495,3495,3495,3495,2500
|
|
20230620,104700,159710085,3500,3500,3500,3500,257
|
|
20230620,104600,158810585,3500,3500,3500,3500,160
|
|
20230620,104500,158250585,3505,3500,3505,3500,112
|
|
20230620,104400,157858555,3495,3500,3500,3495,1527
|
|
20230620,104300,152520885,3500,3505,3505,3500,151
|
|
20230620,104200,151991885,3505,3505,3505,3505,1
|
|
20230620,104100,151988380,3500,3500,3500,3500,0
|
|
20230620,104000,151988380,3500,3500,3500,3500,312
|
|
20230620,103900,150896380,3505,3505,3505,3505,0
|
|
20230620,103800,150896380,3505,3505,3505,3505,0
|
|
20230620,103700,150896380,3505,3505,3505,3505,40
|
|
20230620,103600,150756180,3505,3505,3505,3500,60
|
|
20230620,103500,150545905,3505,3510,3510,3505,525
|
|
20230620,103400,148705655,3510,3510,3510,3510,1
|
|
20230620,103300,148702145,3505,3505,3505,3505,690
|
|
20230620,103200,146283695,3500,3500,3500,3500,0
|
|
20230620,103100,146283695,3500,3500,3500,3500,100
|
|
20230620,103000,145933695,3500,3500,3500,3500,10
|
|
20230620,102900,145898695,3500,3500,3500,3500,40
|
|
20230620,102800,145758695,3500,3495,3500,3490,1465
|
|
20230620,102700,140633805,3495,3495,3495,3495,404
|
|
20230620,102600,139221825,3495,3495,3495,3495,0
|
|
20230620,102500,139221825,3495,3495,3495,3495,120
|
|
20230620,102400,138802425,3495,3495,3495,3495,359
|
|
20230620,102300,137547720,3490,3490,3490,3490,1
|
|
20230620,102200,137544230,3495,3490,3495,3490,3
|
|
20230620,102100,137533750,3495,3495,3495,3495,18
|
|
20230620,102000,137470840,3490,3490,3490,3490,0
|
|
20230620,101900,137470840,3490,3490,3490,3490,0
|
|
20230620,101800,137470840,3490,3495,3495,3490,9
|
|
20230620,101700,137439425,3490,3490,3490,3490,150
|
|
20230620,101600,136915925,3490,3490,3490,3490,0
|
|
20230620,101500,136915925,3490,3490,3490,3490,209
|
|
20230620,101400,136186515,3495,3495,3495,3495,398
|
|
20230620,101300,134795505,3500,3500,3500,3500,28
|
|
20230620,101200,134697505,3500,3495,3500,3495,1500
|
|
20230620,101100,129453505,3495,3495,3495,3495,1000
|
|
20230620,101000,125958505,3490,3495,3495,3485,484
|
|
20230620,100900,124269740,3500,3500,3500,3500,0
|
|
20230620,100800,124269740,3500,3500,3500,3500,0
|
|
20230620,100700,124269740,3500,3495,3500,3495,2840
|
|
20230620,100600,114330240,3495,3490,3495,3490,1408
|
|
20230620,100500,109409380,3490,3490,3490,3490,1100
|
|
20230620,100400,105570380,3485,3485,3485,3485,87
|
|
20230620,100300,105267185,3485,3485,3485,3485,20
|
|
20230620,100200,105197485,3485,3485,3485,3485,980
|
|
20230620,100100,101782185,3480,3480,3480,3480,5
|
|
20230620,100000,101764785,3480,3480,3480,3480,188
|
|
20230620,095900,101110545,3480,3480,3480,3480,263
|
|
20230620,095800,100195305,3480,3480,3480,3480,188
|
|
20230620,095700,99541065,3490,3490,3490,3490,81
|
|
20230620,095600,99258375,3490,3485,3490,3485,759
|
|
20230620,095500,96613145,3485,3485,3485,3485,234
|
|
20230620,095400,95797655,3480,3475,3480,3475,272
|
|
20230620,095300,94851440,3475,3475,3475,3475,125
|
|
20230620,095200,94417065,3480,3480,3480,3480,797
|
|
20230620,095100,91643505,3485,3485,3485,3485,3
|
|
20230620,095000,91633050,3485,3485,3485,3485,290
|
|
20230620,094900,90622400,3485,3485,3485,3485,0
|
|
20230620,094800,90622400,3485,3485,3485,3485,701
|
|
20230620,094700,88179415,3495,3495,3495,3495,0
|
|
20230620,094600,88179415,3495,3495,3495,3495,0
|
|
20230620,094500,88179415,3495,3495,3495,3495,0
|
|
20230620,094400,88179415,3495,3490,3495,3490,1388
|
|
20230620,094300,83330955,3485,3485,3485,3485,0
|
|
20230620,094200,83330955,3485,3485,3485,3485,0
|
|
20230620,094100,83330955,3485,3490,3490,3485,333
|
|
20230620,094000,82170440,3485,3485,3485,3485,188
|
|
20230620,093900,81515260,3490,3490,3490,3490,0
|
|
20230620,093800,81515260,3490,3490,3490,3490,16
|
|
20230620,093700,81459420,3485,3495,3495,3485,904
|
|
20230620,093600,78308005,3490,3485,3490,3485,85
|
|
20230620,093500,78011370,3495,3495,3495,3495,0
|
|
20230620,093400,78011370,3495,3495,3495,3495,23
|
|
20230620,093300,77930985,3495,3495,3495,3495,253
|
|
20230620,093200,77046750,3495,3500,3500,3470,4628
|
|
20230620,093100,60922865,3500,3495,3500,3495,833
|
|
20230620,093000,58010135,3495,3485,3495,3485,4066
|
|
20230620,092900,43816330,3485,3485,3485,3485,599
|
|
20230620,092800,41728815,3485,3480,3485,3480,986
|
|
20230620,092700,38297035,3475,3475,3475,3475,652
|
|
20230620,092600,36031335,3475,3475,3475,3475,500
|
|
20230620,092500,34293835,3475,3475,3475,3475,687
|
|
20230620,092400,31906510,3475,3475,3475,3475,287
|
|
20230620,092300,30909185,3475,3470,3475,3470,833
|
|
20230620,092200,28015925,3470,3465,3470,3465,1306
|
|
20230620,092100,23485605,3465,3465,3465,3465,156
|
|
20230620,092000,22945065,3465,3465,3470,3460,531
|
|
20230620,091900,21106470,3465,3465,3465,3465,4
|
|
20230620,091800,21092610,3470,3465,3470,3465,160
|
|
20230620,091700,20538160,3465,3470,3470,3465,10
|
|
20230620,091600,20503485,3475,3455,3475,3455,1582
|
|
20230620,091500,15010715,3455,3455,3455,3455,1235
|
|
20230620,091400,10743790,3455,3455,3455,3445,511
|
|
20230620,091300,8983285,3455,3455,3455,3455,1
|
|
20230620,091200,8979830,3455,3450,3455,3450,9
|
|
20230620,091100,8948765,3445,3445,3445,3445,600
|
|
20230620,091000,6881765,3445,3445,3445,3445,0
|
|
20230620,090900,6881765,3445,3445,3445,3445,0
|
|
20230620,090800,6881765,3445,3445,3445,3445,191
|
|
20230620,090700,6223770,3450,3450,3450,3450,600
|
|
20230620,090600,4153770,3450,3440,3450,3440,4
|
|
20230620,090500,4140000,3450,3450,3450,3450,100
|
|
20230620,090400,3795000,3450,3450,3450,3450,0
|
|
20230620,090300,3795000,3450,3450,3450,3450,259
|
|
20230620,090200,2901450,3450,3450,3450,3450,15
|
|
20230620,090100,2849700,3450,3450,3450,3450,0
|
|
20230620,090000,2849700,3450,3450,3450,3450,826
|