744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212100,163920375,4465,4465,4465,4465,1093
|
|
20230614,212000,163920375,4465,4465,4465,4465,0
|
|
20230614,211900,163920375,4465,4465,4465,4465,0
|
|
20230614,211800,163920375,4465,4465,4465,4465,0
|
|
20230614,211700,163920375,4465,4465,4465,4465,0
|
|
20230614,211600,163920375,4465,4465,4465,4465,0
|
|
20230614,211500,163920375,4465,4465,4465,4465,0
|
|
20230614,211400,163920375,4465,4465,4465,4465,0
|
|
20230614,211300,163920375,4465,4465,4465,4465,0
|
|
20230614,211200,163920375,4465,4465,4465,4465,0
|
|
20230614,211100,163920375,4465,4465,4465,4465,0
|
|
20230614,211000,163920375,4465,4465,4465,4465,0
|
|
20230614,210900,163920375,4465,4465,4465,4465,0
|
|
20230614,210800,163920375,4465,4465,4465,4465,0
|
|
20230614,210700,163920375,4465,4465,4465,4465,0
|
|
20230614,210600,163920375,4465,4465,4465,4465,0
|
|
20230614,210500,163920375,4465,4465,4465,4465,0
|
|
20230614,210400,163920375,4465,4465,4465,4465,0
|
|
20230614,210300,163920375,4465,4465,4465,4465,0
|
|
20230614,210200,163920375,4465,4465,4465,4465,0
|
|
20230614,210100,163920375,4465,4465,4465,4465,0
|
|
20230614,210000,163920375,4465,4465,4465,4465,0
|
|
20230614,205900,163920375,4465,4465,4465,4465,0
|
|
20230614,205800,163920375,4465,4465,4465,4465,0
|
|
20230614,205700,163920375,4465,4465,4465,4465,0
|
|
20230614,205600,163920375,4465,4465,4465,4465,0
|
|
20230614,205500,163920375,4465,4465,4465,4465,0
|
|
20230614,205400,163920375,4465,4465,4465,4465,0
|
|
20230614,205300,163920375,4465,4465,4465,4465,0
|
|
20230614,205200,163920375,4465,4465,4465,4465,0
|
|
20230614,205100,163920375,4465,4465,4465,4465,1093
|
|
20230614,205000,163920375,4465,4465,4465,4465,0
|
|
20230614,204900,163920375,4465,4465,4465,4465,0
|
|
20230614,204800,163920375,4465,4465,4465,4465,0
|
|
20230614,204700,163920375,4465,4465,4465,4465,0
|
|
20230614,204600,163920375,4465,4465,4465,4465,0
|
|
20230614,204500,163920375,4465,4465,4465,4465,0
|
|
20230614,204400,163920375,4465,4465,4465,4465,0
|
|
20230614,204300,163920375,4465,4465,4465,4465,0
|
|
20230614,204200,163920375,4465,4465,4465,4465,0
|
|
20230614,204100,163920375,4465,4465,4465,4465,0
|
|
20230614,204000,163920375,4465,4465,4465,4465,0
|
|
20230614,203900,163920375,4465,4465,4465,4465,0
|
|
20230614,203800,163920375,4465,4465,4465,4465,0
|
|
20230614,203700,163920375,4465,4465,4465,4465,0
|
|
20230614,203600,163920375,4465,4465,4465,4465,0
|
|
20230614,203500,163920375,4465,4465,4465,4465,0
|
|
20230614,203400,163920375,4465,4465,4465,4465,0
|
|
20230614,203300,163920375,4465,4465,4465,4465,0
|
|
20230614,203200,163920375,4465,4465,4465,4465,0
|
|
20230614,203100,163920375,4465,4465,4465,4465,0
|
|
20230614,203000,163920375,4465,4465,4465,4465,0
|
|
20230614,202900,163920375,4465,4465,4465,4465,0
|
|
20230614,202800,163920375,4465,4465,4465,4465,0
|
|
20230614,202700,163920375,4465,4465,4465,4465,0
|
|
20230614,202600,163920375,4465,4465,4465,4465,0
|
|
20230614,202500,163920375,4465,4465,4465,4465,0
|
|
20230614,202400,163920375,4465,4465,4465,4465,0
|
|
20230614,202300,163920375,4465,4465,4465,4465,0
|
|
20230614,202200,163920375,4465,4465,4465,4465,0
|
|
20230614,202100,163920375,4465,4465,4465,4465,1093
|
|
20230614,202000,163920375,4465,4465,4465,4465,0
|
|
20230614,201900,163920375,4465,4465,4465,4465,0
|
|
20230614,201800,163920375,4465,4465,4465,4465,0
|
|
20230614,201700,163920375,4465,4465,4465,4465,0
|
|
20230614,201600,163920375,4465,4465,4465,4465,0
|
|
20230614,201500,163920375,4465,4465,4465,4465,0
|
|
20230614,201400,163920375,4465,4465,4465,4465,0
|
|
20230614,201300,163920375,4465,4465,4465,4465,0
|
|
20230614,201200,163920375,4465,4465,4465,4465,0
|
|
20230614,201100,163920375,4465,4465,4465,4465,0
|
|
20230614,201000,163920375,4465,4465,4465,4465,0
|
|
20230614,200900,163920375,4465,4465,4465,4465,0
|
|
20230614,200800,163920375,4465,4465,4465,4465,0
|
|
20230614,200700,163920375,4465,4465,4465,4465,0
|
|
20230614,200600,163920375,4465,4465,4465,4465,0
|
|
20230614,200500,163920375,4465,4465,4465,4465,0
|
|
20230614,200400,163920375,4465,4465,4465,4465,0
|
|
20230614,200300,163920375,4465,4465,4465,4465,0
|
|
20230614,200200,163920375,4465,4465,4465,4465,0
|
|
20230614,200100,163920375,4465,4465,4465,4465,0
|
|
20230614,200000,163920375,4465,4465,4465,4465,0
|
|
20230614,195900,163920375,4465,4465,4465,4465,0
|
|
20230614,195800,163920375,4465,4465,4465,4465,0
|
|
20230614,195700,163920375,4465,4465,4465,4465,0
|
|
20230614,195600,163920375,4465,4465,4465,4465,0
|
|
20230614,195500,163920375,4465,4465,4465,4465,0
|
|
20230614,195400,163920375,4465,4465,4465,4465,0
|
|
20230614,195300,163920375,4465,4465,4465,4465,0
|
|
20230614,195200,163920375,4465,4465,4465,4465,0
|
|
20230614,195100,163920375,4465,4465,4465,4465,1093
|
|
20230614,195000,163920375,4465,4465,4465,4465,0
|
|
20230614,194900,163920375,4465,4465,4465,4465,0
|
|
20230614,194800,163920375,4465,4465,4465,4465,0
|
|
20230614,194700,163920375,4465,4465,4465,4465,0
|
|
20230614,194600,163920375,4465,4465,4465,4465,0
|
|
20230614,194500,163920375,4465,4465,4465,4465,0
|
|
20230614,194400,163920375,4465,4465,4465,4465,0
|
|
20230614,194300,163920375,4465,4465,4465,4465,0
|
|
20230614,194200,163920375,4465,4465,4465,4465,0
|
|
20230614,194100,163920375,4465,4465,4465,4465,0
|
|
20230614,194000,163920375,4465,4465,4465,4465,0
|
|
20230614,193900,163920375,4465,4465,4465,4465,0
|
|
20230614,193800,163920375,4465,4465,4465,4465,0
|
|
20230614,193700,163920375,4465,4465,4465,4465,0
|
|
20230614,193600,163920375,4465,4465,4465,4465,0
|
|
20230614,193500,163920375,4465,4465,4465,4465,0
|
|
20230614,193400,163920375,4465,4465,4465,4465,0
|
|
20230614,193300,163920375,4465,4465,4465,4465,0
|
|
20230614,193200,163920375,4465,4465,4465,4465,0
|
|
20230614,193100,163920375,4465,4465,4465,4465,0
|
|
20230614,193000,163920375,4465,4465,4465,4465,0
|
|
20230614,192900,163920375,4465,4465,4465,4465,0
|
|
20230614,192800,163920375,4465,4465,4465,4465,0
|
|
20230614,192700,163920375,4465,4465,4465,4465,0
|
|
20230614,192600,163920375,4465,4465,4465,4465,0
|
|
20230614,192500,163920375,4465,4465,4465,4465,0
|
|
20230614,192400,163920375,4465,4465,4465,4465,0
|
|
20230614,192300,163920375,4465,4465,4465,4465,0
|
|
20230614,192200,163920375,4465,4465,4465,4465,0
|
|
20230614,192100,163920375,4465,4465,4465,4465,1093
|
|
20230614,192000,163920375,4465,4465,4465,4465,0
|
|
20230614,191900,163920375,4465,4465,4465,4465,0
|
|
20230614,191800,163920375,4465,4465,4465,4465,0
|
|
20230614,191700,163920375,4465,4465,4465,4465,0
|
|
20230614,191600,163920375,4465,4465,4465,4465,0
|
|
20230614,191500,163920375,4465,4465,4465,4465,0
|
|
20230614,191400,163920375,4465,4465,4465,4465,0
|
|
20230614,191300,163920375,4465,4465,4465,4465,0
|
|
20230614,191200,163920375,4465,4465,4465,4465,0
|
|
20230614,191100,163920375,4465,4465,4465,4465,0
|
|
20230614,191000,163920375,4465,4465,4465,4465,0
|
|
20230614,190900,163920375,4465,4465,4465,4465,0
|
|
20230614,190800,163920375,4465,4465,4465,4465,0
|
|
20230614,190700,163920375,4465,4465,4465,4465,0
|
|
20230614,190600,163920375,4465,4465,4465,4465,0
|
|
20230614,190500,163920375,4465,4465,4465,4465,0
|
|
20230614,190400,163920375,4465,4465,4465,4465,0
|
|
20230614,190300,163920375,4465,4465,4465,4465,0
|
|
20230614,190200,163920375,4465,4465,4465,4465,0
|
|
20230614,190100,163920375,4465,4465,4465,4465,0
|
|
20230614,190000,163920375,4465,4465,4465,4465,0
|
|
20230614,185900,163920375,4465,4465,4465,4465,0
|
|
20230614,185800,163920375,4465,4465,4465,4465,0
|
|
20230614,185700,163920375,4465,4465,4465,4465,0
|
|
20230614,185600,163920375,4465,4465,4465,4465,0
|
|
20230614,185500,163920375,4465,4465,4465,4465,0
|
|
20230614,185400,163920375,4465,4465,4465,4465,0
|
|
20230614,185300,163920375,4465,4465,4465,4465,0
|
|
20230614,185200,163920375,4465,4465,4465,4465,0
|
|
20230614,185100,163920375,4465,4465,4465,4465,1093
|
|
20230614,185000,163920375,4465,4465,4465,4465,0
|
|
20230614,184900,163920375,4465,4465,4465,4465,0
|
|
20230614,184800,163920375,4465,4465,4465,4465,0
|
|
20230614,184700,163920375,4465,4465,4465,4465,0
|
|
20230614,184600,163920375,4465,4465,4465,4465,0
|
|
20230614,184500,163920375,4465,4465,4465,4465,0
|
|
20230614,184400,163920375,4465,4465,4465,4465,0
|
|
20230614,184300,163920375,4465,4465,4465,4465,0
|
|
20230614,184200,163920375,4465,4465,4465,4465,0
|
|
20230614,184100,163920375,4465,4465,4465,4465,0
|
|
20230614,184000,163920375,4465,4465,4465,4465,0
|
|
20230614,183900,163920375,4465,4465,4465,4465,0
|
|
20230614,183800,163920375,4465,4465,4465,4465,0
|
|
20230614,183700,163920375,4465,4465,4465,4465,0
|
|
20230614,183600,163920375,4465,4465,4465,4465,0
|
|
20230614,183500,163920375,4465,4465,4465,4465,0
|
|
20230614,183400,163920375,4465,4465,4465,4465,0
|
|
20230614,183300,163920375,4465,4465,4465,4465,0
|
|
20230614,183200,163920375,4465,4465,4465,4465,0
|
|
20230614,183100,163920375,4465,4465,4465,4465,0
|
|
20230614,183000,163920375,4465,4465,4465,4465,0
|
|
20230614,182900,163920375,4465,4465,4465,4465,0
|
|
20230614,182800,163920375,4465,4465,4465,4465,0
|
|
20230614,182700,163920375,4465,4465,4465,4465,0
|
|
20230614,182600,163920375,4465,4465,4465,4465,0
|
|
20230614,182500,163920375,4465,4465,4465,4465,0
|
|
20230614,182400,163920375,4465,4465,4465,4465,0
|
|
20230614,182300,163920375,4465,4465,4465,4465,0
|
|
20230614,182200,163920375,4465,4465,4465,4465,0
|
|
20230614,182100,163920375,4465,4465,4465,4465,1093
|
|
20230614,182000,163920375,4465,4465,4465,4465,0
|
|
20230614,181900,163920375,4465,4465,4465,4465,0
|
|
20230614,181800,163920375,4465,4465,4465,4465,0
|
|
20230614,181700,163920375,4465,4465,4465,4465,0
|
|
20230614,181600,163920375,4465,4465,4465,4465,0
|
|
20230614,181500,163920375,4465,4465,4465,4465,0
|
|
20230614,181400,163920375,4465,4465,4465,4465,0
|
|
20230614,181300,163920375,4465,4465,4465,4465,0
|
|
20230614,181200,163920375,4465,4465,4465,4465,0
|
|
20230614,181100,163920375,4465,4465,4465,4465,0
|
|
20230614,181000,163920375,4465,4465,4465,4465,0
|
|
20230614,180900,163920375,4465,4465,4465,4465,0
|
|
20230614,180800,163920375,4465,4465,4465,4465,0
|
|
20230614,180700,163920375,4465,4465,4465,4465,0
|
|
20230614,180600,163920375,4465,4465,4465,4465,0
|
|
20230614,180500,163920375,4465,4465,4465,4465,0
|
|
20230614,180400,163920375,4465,4465,4465,4465,0
|
|
20230614,180300,163920375,4465,4465,4465,4465,0
|
|
20230614,180200,163920375,4465,4465,4465,4465,0
|
|
20230614,180100,163920375,4465,4465,4465,4465,0
|
|
20230614,180000,163920375,4465,4465,4465,4465,0
|
|
20230614,175900,163920375,4465,4465,4465,4465,0
|
|
20230614,175800,163920375,4465,4465,4465,4465,0
|
|
20230614,175700,163920375,4465,4465,4465,4465,0
|
|
20230614,175600,163920375,4465,4465,4465,4465,0
|
|
20230614,175500,163920375,4465,4465,4465,4465,0
|
|
20230614,175400,163920375,4465,4465,4465,4465,0
|
|
20230614,175300,163920375,4465,4465,4465,4465,0
|
|
20230614,175200,163920375,4465,4465,4465,4465,0
|
|
20230614,175100,163920375,4465,4465,4465,4465,1093
|
|
20230614,175000,163920375,4465,4465,4465,4465,0
|
|
20230614,174900,163920375,4465,4465,4465,4465,0
|
|
20230614,174800,163920375,4465,4465,4465,4465,0
|
|
20230614,174700,163920375,4465,4465,4465,4465,0
|
|
20230614,174600,163920375,4465,4465,4465,4465,0
|
|
20230614,174500,163920375,4465,4465,4465,4465,0
|
|
20230614,174400,163920375,4465,4465,4465,4465,0
|
|
20230614,174300,163920375,4465,4465,4465,4465,0
|
|
20230614,174200,163920375,4465,4465,4465,4465,0
|
|
20230614,174100,163920375,4465,4465,4465,4465,0
|
|
20230614,174000,163920375,4465,4465,4465,4465,0
|
|
20230614,173900,163920375,4465,4465,4465,4465,0
|
|
20230614,173800,163920375,4465,4465,4465,4465,0
|
|
20230614,173700,163920375,4465,4465,4465,4465,0
|
|
20230614,173600,163920375,4465,4465,4465,4465,0
|
|
20230614,173500,163920375,4465,4465,4465,4465,0
|
|
20230614,173400,163920375,4465,4465,4465,4465,0
|
|
20230614,173300,163920375,4465,4465,4465,4465,0
|
|
20230614,173200,163920375,4465,4465,4465,4465,0
|
|
20230614,173100,163920375,4465,4465,4465,4465,0
|
|
20230614,173000,163920375,4465,4465,4465,4465,0
|
|
20230614,172900,163920375,4465,4465,4465,4465,0
|
|
20230614,172800,163920375,4465,4465,4465,4465,0
|
|
20230614,172700,163920375,4465,4465,4465,4465,0
|
|
20230614,172600,163920375,4465,4465,4465,4465,0
|
|
20230614,172500,163920375,4465,4465,4465,4465,0
|
|
20230614,172400,163920375,4465,4465,4465,4465,0
|
|
20230614,172300,163920375,4465,4465,4465,4465,0
|
|
20230614,172200,163920375,4465,4465,4465,4465,0
|
|
20230614,172100,163920375,4465,4465,4465,4465,1093
|
|
20230614,172000,163920375,4465,4465,4465,4465,0
|
|
20230614,171900,163920375,4465,4465,4465,4465,0
|
|
20230614,171800,163920375,4465,4465,4465,4465,0
|
|
20230614,171700,163920375,4465,4465,4465,4465,0
|
|
20230614,171600,163920375,4465,4465,4465,4465,0
|
|
20230614,171500,163920375,4465,4465,4465,4465,0
|
|
20230614,171400,163920375,4465,4465,4465,4465,0
|
|
20230614,171300,163920375,4465,4465,4465,4465,0
|
|
20230614,171200,163920375,4465,4465,4465,4465,0
|
|
20230614,171100,163920375,4465,4465,4465,4465,0
|
|
20230614,171000,163920375,4465,4465,4465,4465,0
|
|
20230614,170900,163920375,4465,4465,4465,4465,0
|
|
20230614,170800,163920375,4465,4465,4465,4465,0
|
|
20230614,170700,163920375,4465,4465,4465,4465,0
|
|
20230614,170600,163920375,4465,4465,4465,4465,0
|
|
20230614,170500,163920375,4465,4465,4465,4465,0
|
|
20230614,170400,163920375,4465,4465,4465,4465,0
|
|
20230614,170300,163920375,4465,4465,4465,4465,0
|
|
20230614,170200,163920375,4465,4465,4465,4465,0
|
|
20230614,170100,163920375,4465,4465,4465,4465,0
|
|
20230614,170000,163920375,4465,4465,4465,4465,0
|
|
20230614,165900,163920375,4465,4465,4465,4465,0
|
|
20230614,165800,163920375,4465,4465,4465,4465,0
|
|
20230614,165700,163920375,4465,4465,4465,4465,0
|
|
20230614,165600,163920375,4465,4465,4465,4465,0
|
|
20230614,165500,163920375,4465,4465,4465,4465,0
|
|
20230614,165400,163920375,4465,4465,4465,4465,0
|
|
20230614,165300,163920375,4465,4465,4465,4465,0
|
|
20230614,165200,163920375,4465,4465,4465,4465,0
|
|
20230614,165100,163920375,4465,4465,4465,4465,1093
|
|
20230614,165000,163920375,4465,4465,4465,4465,0
|
|
20230614,164900,163920375,4465,4465,4465,4465,0
|
|
20230614,164800,163920375,4465,4465,4465,4465,0
|
|
20230614,164700,163920375,4465,4465,4465,4465,0
|
|
20230614,164600,163920375,4465,4465,4465,4465,0
|
|
20230614,164500,163920375,4465,4465,4465,4465,0
|
|
20230614,164400,163920375,4465,4465,4465,4465,0
|
|
20230614,164300,163920375,4465,4465,4465,4465,0
|
|
20230614,164200,163920375,4465,4465,4465,4465,0
|
|
20230614,164100,163920375,4465,4465,4465,4465,0
|
|
20230614,164000,163920375,4465,4465,4465,4465,0
|
|
20230614,163900,163920375,4465,4465,4465,4465,0
|
|
20230614,163800,163920375,4465,4465,4465,4465,0
|
|
20230614,163700,163920375,4465,4465,4465,4465,0
|
|
20230614,163600,163920375,4465,4465,4465,4465,0
|
|
20230614,163500,163920375,4465,4465,4465,4465,0
|
|
20230614,163400,163920375,4465,4465,4465,4465,0
|
|
20230614,163300,163920375,4465,4465,4465,4465,0
|
|
20230614,163200,163920375,4465,4465,4465,4465,0
|
|
20230614,163100,163920375,4465,4465,4465,4465,0
|
|
20230614,163000,163920375,4465,4465,4465,4465,0
|
|
20230614,162900,163920375,4465,4465,4465,4465,0
|
|
20230614,162800,163920375,4465,4465,4465,4465,0
|
|
20230614,162700,163920375,4465,4465,4465,4465,0
|
|
20230614,162600,163920375,4465,4465,4465,4465,0
|
|
20230614,162500,163920375,4465,4465,4465,4465,0
|
|
20230614,162400,163920375,4465,4465,4465,4465,0
|
|
20230614,162300,163920375,4465,4465,4465,4465,0
|
|
20230614,162200,163920375,4465,4465,4465,4465,0
|
|
20230614,162100,163920375,4465,4465,4465,4465,1093
|
|
20230614,162000,163920375,4465,4465,4465,4465,0
|
|
20230614,161900,163920375,4465,4465,4465,4465,0
|
|
20230614,161800,163920375,4465,4465,4465,4465,0
|
|
20230614,161700,163920375,4465,4465,4465,4465,0
|
|
20230614,161600,163920375,4465,4465,4465,4465,0
|
|
20230614,161500,163920375,4465,4465,4465,4465,0
|
|
20230614,161400,163920375,4465,4465,4465,4465,0
|
|
20230614,161300,163920375,4465,4465,4465,4465,0
|
|
20230614,161200,163920375,4465,4465,4465,4465,0
|
|
20230614,161100,163920375,4465,4465,4465,4465,0
|
|
20230614,161000,163920375,4465,4465,4465,4465,0
|
|
20230614,160900,163920375,4465,4465,4465,4465,0
|
|
20230614,160800,163920375,4465,4465,4465,4465,0
|
|
20230614,160700,163920375,4465,4465,4465,4465,0
|
|
20230614,160600,163920375,4465,4465,4465,4465,0
|
|
20230614,160500,163920375,4465,4465,4465,4465,0
|
|
20230614,160400,163920375,4465,4465,4465,4465,0
|
|
20230614,160300,163920375,4465,4465,4465,4465,0
|
|
20230614,160200,163920375,4465,4465,4465,4465,0
|
|
20230614,160100,163920375,4465,4465,4465,4465,0
|
|
20230614,160000,163920375,4465,4465,4465,4465,0
|
|
20230614,155900,163920375,4465,4465,4465,4465,0
|
|
20230614,155800,163920375,4465,4465,4465,4465,0
|
|
20230614,155700,163920375,4465,4465,4465,4465,0
|
|
20230614,155600,163920375,4465,4465,4465,4465,0
|
|
20230614,155500,163920375,4465,4465,4465,4465,0
|
|
20230614,155400,163920375,4465,4465,4465,4465,0
|
|
20230614,155300,163920375,4465,4465,4465,4465,0
|
|
20230614,155200,163920375,4465,4465,4465,4465,0
|
|
20230614,155100,163920375,4465,4465,4465,4465,1093
|
|
20230614,155000,163920375,4465,4465,4465,4465,0
|
|
20230614,154900,163920375,4465,4465,4465,4465,0
|
|
20230614,154800,163920375,4465,4465,4465,4465,0
|
|
20230614,154700,163920375,4465,4465,4465,4465,0
|
|
20230614,154600,163920375,4465,4465,4465,4465,0
|
|
20230614,154500,163920375,4465,4465,4465,4465,0
|
|
20230614,154400,163920375,4465,4465,4465,4465,0
|
|
20230614,154300,163920375,4465,4465,4465,4465,0
|
|
20230614,154200,163920375,4465,4465,4465,4465,0
|
|
20230614,154100,163920375,4465,4465,4465,4465,0
|
|
20230614,154000,163920375,4465,4465,4465,4465,0
|
|
20230614,153900,163920375,4465,4465,4465,4465,0
|
|
20230614,153800,163920375,4465,4465,4465,4465,0
|
|
20230614,153700,163920375,4465,4465,4465,4465,0
|
|
20230614,153600,163920375,4465,4465,4465,4465,0
|
|
20230614,153500,163920375,4465,4465,4465,4465,0
|
|
20230614,153400,163920375,4465,4465,4465,4465,0
|
|
20230614,153300,163920375,4465,4465,4465,4465,0
|
|
20230614,153200,163920375,4465,4465,4465,4465,0
|
|
20230614,153100,163920375,4465,4465,4465,4465,0
|
|
20230614,153000,163920375,4465,4465,4465,4465,1093
|
|
20230614,152900,159040130,4465,4465,4465,4465,0
|
|
20230614,152800,159040130,4465,4465,4465,4465,0
|
|
20230614,152700,159040130,4465,4465,4465,4465,0
|
|
20230614,152600,159040130,4465,4465,4465,4465,0
|
|
20230614,152500,159040130,4465,4465,4465,4465,0
|
|
20230614,152400,159040130,4465,4465,4465,4465,0
|
|
20230614,152300,159040130,4465,4465,4465,4465,0
|
|
20230614,152200,159040130,4465,4465,4465,4465,0
|
|
20230614,152100,159040130,4465,4465,4465,4465,0
|
|
20230614,152000,159040130,4465,4465,4465,4465,0
|
|
20230614,151900,159040130,4465,4480,4480,4465,271
|
|
20230614,151800,157826350,4475,4475,4475,4475,0
|
|
20230614,151700,157826350,4475,4475,4475,4475,2
|
|
20230614,151600,157817400,4480,4480,4480,4480,0
|
|
20230614,151500,157817400,4480,4480,4480,4480,0
|
|
20230614,151400,157817400,4480,4465,4480,4465,89
|
|
20230614,151300,157420000,4485,4490,4490,4485,92
|
|
20230614,151200,157007375,4490,4490,4490,4490,0
|
|
20230614,151100,157007375,4490,4480,4490,4480,300
|
|
20230614,151000,155660555,4475,4475,4475,4475,770
|
|
20230614,150900,152214805,4475,4475,4475,4475,0
|
|
20230614,150800,152214805,4475,4475,4475,4475,4
|
|
20230614,150700,152196905,4465,4465,4465,4465,0
|
|
20230614,150600,152196905,4465,4465,4465,4465,90
|
|
20230614,150500,151795055,4450,4450,4450,4450,116
|
|
20230614,150400,151278855,4450,4450,4450,4450,9
|
|
20230614,150300,151238805,4440,4445,4445,4440,240
|
|
20230614,150200,150172995,4450,4450,4450,4450,19
|
|
20230614,150100,150088445,4450,4450,4450,4450,201
|
|
20230614,150000,149193995,4445,4460,4460,4445,320
|
|
20230614,145900,147768070,4455,4455,4455,4455,0
|
|
20230614,145800,147768070,4455,4455,4455,4455,400
|
|
20230614,145700,145986070,4460,4460,4460,4460,0
|
|
20230614,145600,145986070,4460,4460,4465,4460,194
|
|
20230614,145500,145120815,4465,4465,4465,4465,51
|
|
20230614,145400,144893100,4465,4465,4465,4465,0
|
|
20230614,145300,144893100,4465,4465,4465,4465,0
|
|
20230614,145200,144893100,4465,4465,4465,4465,2
|
|
20230614,145100,144884170,4460,4470,4470,4460,522
|
|
20230614,145000,142553790,4475,4475,4475,4475,0
|
|
20230614,144900,142553790,4475,4475,4475,4475,2
|
|
20230614,144800,142544840,4475,4475,4475,4475,10
|
|
20230614,144700,142500090,4475,4475,4475,4475,2
|
|
20230614,144600,142491140,4475,4475,4475,4475,0
|
|
20230614,144500,142491140,4475,4475,4475,4475,0
|
|
20230614,144400,142491140,4475,4485,4485,4475,536
|
|
20230614,144300,140090605,4485,4485,4485,4485,115
|
|
20230614,144200,139574830,4490,4490,4490,4490,1
|
|
20230614,144100,139570340,4485,4485,4485,4485,22
|
|
20230614,144000,139471670,4490,4490,4490,4490,2
|
|
20230614,143900,139462690,4490,4490,4490,4490,125
|
|
20230614,143800,138901440,4495,4490,4495,4490,140
|
|
20230614,143700,138272160,4495,4495,4495,4495,0
|
|
20230614,143600,138272160,4495,4495,4495,4495,0
|
|
20230614,143500,138272160,4495,4495,4495,4495,1
|
|
20230614,143400,138267665,4475,4475,4475,4475,0
|
|
20230614,143300,138267665,4475,4475,4475,4475,0
|
|
20230614,143200,138267665,4475,4475,4475,4475,0
|
|
20230614,143100,138267665,4475,4480,4480,4475,146
|
|
20230614,143000,137613690,4485,4490,4490,4485,128
|
|
20230614,142900,137039600,4500,4500,4500,4500,0
|
|
20230614,142800,137039600,4500,4475,4500,4475,91
|
|
20230614,142700,136631125,4475,4475,4475,4475,0
|
|
20230614,142600,136631125,4475,4500,4500,4475,29
|
|
20230614,142500,136501260,4500,4500,4500,4500,0
|
|
20230614,142400,136501260,4500,4485,4500,4485,9
|
|
20230614,142300,136460840,4480,4480,4480,4480,0
|
|
20230614,142200,136460840,4480,4470,4480,4470,253
|
|
20230614,142100,135328670,4450,4450,4450,4450,277
|
|
20230614,142000,134096020,4445,4445,4445,4445,3
|
|
20230614,141900,134082685,4440,4440,4440,4440,0
|
|
20230614,141800,134082685,4440,4440,4440,4440,0
|
|
20230614,141700,134082685,4440,4440,4440,4440,0
|
|
20230614,141600,134082685,4440,4450,4450,4440,315
|
|
20230614,141500,132684035,4440,4440,4440,4440,0
|
|
20230614,141400,132684035,4440,4440,4440,4440,118
|
|
20230614,141300,132160115,4445,4445,4445,4445,0
|
|
20230614,141200,132160115,4445,4445,4445,4445,2
|
|
20230614,141100,132151225,4445,4455,4455,4445,75
|
|
20230614,141000,131817775,4445,4445,4445,4445,0
|
|
20230614,140900,131817775,4445,4445,4445,4445,0
|
|
20230614,140800,131817775,4445,4445,4445,4445,0
|
|
20230614,140700,131817775,4445,4445,4445,4445,111
|
|
20230614,140600,131324380,4455,4455,4455,4455,354
|
|
20230614,140500,129747310,4450,4455,4455,4450,426
|
|
20230614,140400,127850175,4455,4455,4455,4455,0
|
|
20230614,140300,127850175,4455,4460,4460,4455,96
|
|
20230614,140200,127422490,4490,4485,4490,4485,148
|
|
20230614,140100,126758030,4485,4475,4490,4475,207
|
|
20230614,140000,125830625,4475,4475,4475,4475,0
|
|
20230614,135900,125830625,4475,4470,4475,4470,269
|
|
20230614,135800,124627500,4445,4445,4445,4445,0
|
|
20230614,135700,124627500,4445,4445,4445,4445,0
|
|
20230614,135600,124627500,4445,4445,4445,4445,0
|
|
20230614,135500,124627500,4445,4445,4445,4445,123
|
|
20230614,135400,124080765,4455,4460,4460,4450,760
|
|
20230614,135300,120696715,4460,4460,4460,4460,0
|
|
20230614,135200,120696715,4460,4460,4460,4460,0
|
|
20230614,135100,120696715,4460,4460,4460,4460,3
|
|
20230614,135000,120683335,4460,4460,4460,4460,0
|
|
20230614,134900,120683335,4460,4460,4460,4460,1
|
|
20230614,134800,120678875,4455,4455,4455,4455,0
|
|
20230614,134700,120678875,4455,4455,4455,4455,0
|
|
20230614,134600,120678875,4455,4455,4455,4455,0
|
|
20230614,134500,120678875,4455,4460,4460,4455,337
|
|
20230614,134400,119176580,4465,4465,4465,4465,1
|
|
20230614,134300,119172115,4470,4470,4470,4470,0
|
|
20230614,134200,119172115,4470,4465,4470,4465,3
|
|
20230614,134100,119158715,4465,4465,4465,4465,0
|
|
20230614,134000,119158715,4465,4465,4465,4465,1
|
|
20230614,133900,119154250,4470,4460,4470,4460,9
|
|
20230614,133800,119114100,4470,4465,4470,4465,2
|
|
20230614,133700,119105165,4465,4465,4465,4465,0
|
|
20230614,133600,119105165,4465,4465,4465,4465,0
|
|
20230614,133500,119105165,4465,4465,4465,4465,2
|
|
20230614,133400,119096235,4460,4460,4460,4460,0
|
|
20230614,133300,119096235,4460,4465,4465,4460,107
|
|
20230614,133200,118619010,4465,4465,4465,4465,0
|
|
20230614,133100,118619010,4465,4465,4465,4465,2
|
|
20230614,133000,118610080,4465,4465,4465,4465,0
|
|
20230614,132900,118610080,4465,4465,4465,4465,0
|
|
20230614,132800,118610080,4465,4465,4465,4465,1
|
|
20230614,132700,118605615,4460,4460,4460,4460,100
|
|
20230614,132600,118159615,4460,4455,4460,4455,4
|
|
20230614,132500,118141785,4450,4450,4450,4450,0
|
|
20230614,132400,118141785,4450,4450,4450,4450,0
|
|
20230614,132300,118141785,4450,4450,4450,4450,83
|
|
20230614,132200,117772435,4445,4445,4445,4445,0
|
|
20230614,132100,117772435,4445,4445,4445,4445,9
|
|
20230614,132000,117732430,4440,4440,4440,4440,315
|
|
20230614,131900,116333830,4445,4445,4445,4445,2
|
|
20230614,131800,116324940,4450,4445,4450,4445,2
|
|
20230614,131700,116316045,4440,4445,4445,4440,9
|
|
20230614,131600,116276080,4440,4440,4440,4440,8
|
|
20230614,131500,116240560,4440,4440,4440,4440,222
|
|
20230614,131400,115254880,4445,4445,4445,4445,4
|
|
20230614,131300,115237100,4445,4450,4450,4445,1192
|
|
20230614,131200,109935860,4455,4455,4455,4455,2
|
|
20230614,131100,109926950,4455,4455,4455,4455,0
|
|
20230614,131000,109926950,4455,4455,4455,4455,1
|
|
20230614,130900,109922495,4455,4455,4455,4455,0
|
|
20230614,130800,109922495,4455,4455,4455,4455,0
|
|
20230614,130700,109922495,4455,4455,4455,4455,193
|
|
20230614,130600,109062680,4460,4460,4460,4460,0
|
|
20230614,130500,109062680,4460,4455,4460,4455,6
|
|
20230614,130400,109035945,4455,4465,4465,4455,146
|
|
20230614,130300,108384790,4475,4475,4475,4475,4
|
|
20230614,130200,108366890,4465,4465,4465,4465,0
|
|
20230614,130100,108366890,4465,4465,4465,4465,0
|
|
20230614,130000,108366890,4465,4465,4465,4465,0
|
|
20230614,125900,108366890,4465,4465,4465,4465,0
|
|
20230614,125800,108366890,4465,4465,4465,4465,10
|
|
20230614,125700,108322240,4460,4460,4460,4460,0
|
|
20230614,125600,108322240,4460,4460,4460,4460,0
|
|
20230614,125500,108322240,4460,4460,4460,4460,151
|
|
20230614,125400,107648780,4465,4465,4465,4465,0
|
|
20230614,125300,107648780,4465,4465,4465,4460,13
|
|
20230614,125200,107590740,4465,4465,4465,4465,0
|
|
20230614,125100,107590740,4465,4465,4465,4465,25
|
|
20230614,125000,107479115,4465,4465,4465,4465,0
|
|
20230614,124900,107479115,4465,4465,4465,4465,2
|
|
20230614,124800,107470185,4465,4465,4465,4465,2
|
|
20230614,124700,107461255,4460,4460,4460,4460,10
|
|
20230614,124600,107416655,4465,4465,4465,4465,11
|
|
20230614,124500,107367540,4460,4470,4470,4460,271
|
|
20230614,124400,106156910,4455,4455,4455,4455,0
|
|
20230614,124300,106156910,4455,4455,4455,4455,0
|
|
20230614,124200,106156910,4455,4455,4455,4455,0
|
|
20230614,124100,106156910,4455,4475,4475,4455,191
|
|
20230614,124000,105305040,4475,4475,4475,4475,10
|
|
20230614,123900,105260290,4480,4470,4485,4470,29
|
|
20230614,123800,105130635,4470,4470,4470,4470,0
|
|
20230614,123700,105130635,4470,4480,4480,4470,4
|
|
20230614,123600,105112745,4455,4485,4485,4455,160
|
|
20230614,123500,104398965,4500,4500,4500,4500,0
|
|
20230614,123400,104398965,4500,4500,4500,4500,0
|
|
20230614,123300,104398965,4500,4500,4500,4500,175
|
|
20230614,123200,103611465,4480,4480,4480,4480,0
|
|
20230614,123100,103611465,4480,4480,4480,4480,0
|
|
20230614,123000,103611465,4480,4490,4490,4480,20
|
|
20230614,122900,103521835,4510,4510,4510,4510,1
|
|
20230614,122800,103517325,4480,4480,4480,4480,0
|
|
20230614,122700,103517325,4480,4495,4495,4480,82
|
|
20230614,122600,103149665,4485,4495,4495,4485,250
|
|
20230614,122500,102026165,4510,4510,4510,4510,0
|
|
20230614,122400,102026165,4510,4510,4510,4510,0
|
|
20230614,122300,102026165,4510,4510,4510,4510,0
|
|
20230614,122200,102026165,4510,4510,4510,4510,1
|
|
20230614,122100,102021655,4500,4500,4500,4500,4
|
|
20230614,122000,102003655,4490,4490,4490,4490,0
|
|
20230614,121900,102003655,4490,4490,4490,4490,0
|
|
20230614,121800,102003655,4490,4490,4490,4490,0
|
|
20230614,121700,102003655,4490,4490,4490,4490,0
|
|
20230614,121600,102003655,4490,4490,4490,4490,0
|
|
20230614,121500,102003655,4490,4480,4525,4480,156
|
|
20230614,121400,101300955,4450,4450,4450,4450,0
|
|
20230614,121300,101300955,4450,4450,4450,4450,0
|
|
20230614,121200,101300955,4450,4450,4450,4450,0
|
|
20230614,121100,101300955,4450,4465,4465,4450,901
|
|
20230614,121000,97291400,4460,4460,4460,4460,0
|
|
20230614,120900,97291400,4460,4460,4460,4460,80
|
|
20230614,120800,96934600,4460,4460,4460,4460,1
|
|
20230614,120700,96930140,4460,4450,4460,4450,1341
|
|
20230614,120600,90962640,4450,4495,4495,4450,3426
|
|
20230614,120500,75705515,4495,4490,4495,4490,921
|
|
20230614,120400,71566250,4490,4490,4490,4490,329
|
|
20230614,120300,70089040,4470,4470,4470,4470,42
|
|
20230614,120200,69901300,4465,4485,4485,4465,2795
|
|
20230614,120100,57394770,4490,4490,4490,4490,0
|
|
20230614,120000,57394770,4490,4490,4490,4490,2
|
|
20230614,115900,57385790,4490,4490,4490,4490,0
|
|
20230614,115800,57385790,4490,4490,4490,4490,0
|
|
20230614,115700,57385790,4490,4490,4490,4490,3
|
|
20230614,115600,57372320,4490,4490,4490,4490,0
|
|
20230614,115500,57372320,4490,4490,4490,4490,0
|
|
20230614,115400,57372320,4490,4490,4490,4490,0
|
|
20230614,115300,57372320,4490,4490,4490,4490,3
|
|
20230614,115200,57358850,4480,4480,4480,4480,0
|
|
20230614,115100,57358850,4480,4480,4480,4480,0
|
|
20230614,115000,57358850,4480,4480,4480,4480,0
|
|
20230614,114900,57358850,4480,4485,4485,4480,7
|
|
20230614,114800,57327485,4480,4480,4480,4480,0
|
|
20230614,114700,57327485,4480,4480,4480,4480,285
|
|
20230614,114600,56050685,4485,4485,4485,4485,1
|
|
20230614,114500,56046200,4495,4485,4495,4485,226
|
|
20230614,114400,55032570,4485,4485,4485,4485,3
|
|
20230614,114300,55019115,4480,4480,4480,4480,0
|
|
20230614,114200,55019115,4480,4480,4480,4480,0
|
|
20230614,114100,55019115,4480,4490,4490,4480,242
|
|
20230614,114000,53932735,4495,4495,4495,4495,1
|
|
20230614,113900,53928240,4480,4480,4480,4480,10
|
|
20230614,113800,53883440,4480,4485,4485,4480,220
|
|
20230614,113700,52897790,4485,4485,4485,4485,3
|
|
20230614,113600,52884335,4495,4495,4495,4495,0
|
|
20230614,113500,52884335,4495,4495,4495,4495,2
|
|
20230614,113400,52875345,4475,4475,4475,4475,1
|
|
20230614,113300,52870870,4475,4475,4475,4475,0
|
|
20230614,113200,52870870,4475,4480,4480,4475,10
|
|
20230614,113100,52826110,4495,4495,4495,4495,2
|
|
20230614,113000,52817120,4480,4485,4485,4480,113
|
|
20230614,112900,52310875,4485,4485,4485,4485,0
|
|
20230614,112800,52310875,4485,4490,4490,4485,257
|
|
20230614,112700,51158225,4490,4490,4490,4490,2
|
|
20230614,112600,51149245,4485,4485,4485,4485,0
|
|
20230614,112500,51149245,4485,4485,4485,4485,0
|
|
20230614,112400,51149245,4485,4485,4485,4485,4
|
|
20230614,112300,51131305,4490,4490,4490,4490,2
|
|
20230614,112200,51122325,4495,4495,4495,4495,0
|
|
20230614,112100,51122325,4495,4495,4495,4495,2
|
|
20230614,112000,51113335,4490,4490,4490,4490,0
|
|
20230614,111900,51113335,4490,4490,4490,4490,0
|
|
20230614,111800,51113335,4490,4490,4490,4490,0
|
|
20230614,111700,51113335,4490,4490,4490,4490,1
|
|
20230614,111600,51108845,4490,4490,4490,4490,0
|
|
20230614,111500,51108845,4490,4490,4490,4490,2
|
|
20230614,111400,51099865,4490,4490,4490,4490,0
|
|
20230614,111300,51099865,4490,4490,4490,4490,0
|
|
20230614,111200,51099865,4490,4495,4495,4490,16
|
|
20230614,111100,51028005,4505,4505,4505,4505,0
|
|
20230614,111000,51028005,4505,4505,4505,4505,0
|
|
20230614,110900,51028005,4505,4505,4505,4505,0
|
|
20230614,110800,51028005,4505,4505,4505,4505,0
|
|
20230614,110700,51028005,4505,4505,4505,4505,0
|
|
20230614,110600,51028005,4505,4505,4505,4505,4
|
|
20230614,110500,51009985,4475,4475,4475,4475,0
|
|
20230614,110400,51009985,4475,4475,4475,4475,0
|
|
20230614,110300,51009985,4475,4475,4475,4475,0
|
|
20230614,110200,51009985,4475,4475,4475,4475,0
|
|
20230614,110100,51009985,4475,4475,4475,4475,0
|
|
20230614,110000,51009985,4475,4495,4500,4475,220
|
|
20230614,105900,50024740,4490,4490,4490,4490,0
|
|
20230614,105800,50024740,4490,4490,4490,4490,0
|
|
20230614,105700,50024740,4490,4490,4490,4490,0
|
|
20230614,105600,50024740,4490,4490,4490,4490,4
|
|
20230614,105500,50006780,4495,4500,4500,4495,53
|
|
20230614,105400,49768530,4505,4505,4505,4505,1
|
|
20230614,105300,49764025,4500,4500,4500,4500,2
|
|
20230614,105200,49755025,4500,4500,4500,4500,2
|
|
20230614,105100,49746025,4500,4500,4500,4500,0
|
|
20230614,105000,49746025,4500,4500,4500,4500,0
|
|
20230614,104900,49746025,4500,4500,4500,4500,26
|
|
20230614,104800,49629025,4505,4505,4505,4505,21
|
|
20230614,104700,49534420,4505,4505,4505,4505,0
|
|
20230614,104600,49534420,4505,4505,4505,4505,2
|
|
20230614,104500,49525410,4505,4505,4505,4505,0
|
|
20230614,104400,49525410,4505,4505,4505,4505,1
|
|
20230614,104300,49520905,4505,4505,4505,4505,0
|
|
20230614,104200,49520905,4505,4505,4505,4505,0
|
|
20230614,104100,49520905,4505,4505,4505,4505,1
|
|
20230614,104000,49516400,4505,4505,4505,4505,0
|
|
20230614,103900,49516400,4505,4505,4505,4505,2
|
|
20230614,103800,49507390,4505,4505,4505,4505,21
|
|
20230614,103700,49412785,4505,4505,4505,4505,1
|
|
20230614,103600,49408280,4505,4505,4505,4505,0
|
|
20230614,103500,49408280,4505,4505,4505,4505,0
|
|
20230614,103400,49408280,4505,4505,4505,4505,52
|
|
20230614,103300,49174020,4505,4505,4505,4505,0
|
|
20230614,103200,49174020,4505,4495,4505,4495,1080
|
|
20230614,103100,44314830,4495,4495,4495,4495,3
|
|
20230614,103000,44301345,4495,4495,4495,4495,1
|
|
20230614,102900,44296850,4495,4495,4495,4495,3
|
|
20230614,102800,44283365,4490,4490,4490,4490,0
|
|
20230614,102700,44283365,4490,4490,4490,4490,0
|
|
20230614,102600,44283365,4490,4490,4490,4490,0
|
|
20230614,102500,44283365,4490,4490,4490,4490,0
|
|
20230614,102400,44283365,4490,4490,4490,4490,0
|
|
20230614,102300,44283365,4490,4500,4500,4490,31
|
|
20230614,102200,44144130,4500,4500,4500,4500,0
|
|
20230614,102100,44144130,4500,4500,4500,4500,0
|
|
20230614,102000,44144130,4500,4500,4500,4500,0
|
|
20230614,101900,44144130,4500,4500,4500,4500,0
|
|
20230614,101800,44144130,4500,4495,4500,4495,43
|
|
20230614,101700,43950840,4500,4500,4500,4500,0
|
|
20230614,101600,43950840,4500,4500,4500,4500,2
|
|
20230614,101500,43941840,4495,4495,4495,4495,1
|
|
20230614,101400,43937345,4490,4490,4490,4490,0
|
|
20230614,101300,43937345,4490,4490,4490,4490,0
|
|
20230614,101200,43937345,4490,4490,4490,4490,0
|
|
20230614,101100,43937345,4490,4490,4490,4490,4
|
|
20230614,101000,43919385,4490,4490,4490,4490,1
|
|
20230614,100900,43914895,4490,4490,4490,4490,2
|
|
20230614,100800,43905915,4480,4480,4480,4480,0
|
|
20230614,100700,43905915,4480,4480,4480,4480,0
|
|
20230614,100600,43905915,4480,4480,4480,4480,176
|
|
20230614,100500,43117435,4480,4480,4480,4480,0
|
|
20230614,100400,43117435,4480,4480,4480,4480,3
|
|
20230614,100300,43103995,4480,4480,4480,4480,100
|
|
20230614,100200,42655995,4480,4480,4480,4480,2
|
|
20230614,100100,42647035,4480,4480,4490,4480,336
|
|
20230614,100000,41141745,4485,4485,4485,4485,1
|
|
20230614,095900,41137260,4480,4480,4480,4480,0
|
|
20230614,095800,41137260,4480,4480,4480,4480,17
|
|
20230614,095700,41061100,4485,4490,4490,4485,210
|
|
20230614,095600,40119245,4500,4500,4500,4500,0
|
|
20230614,095500,40119245,4500,4500,4500,4500,0
|
|
20230614,095400,40119245,4500,4500,4500,4500,2
|
|
20230614,095300,40110245,4500,4500,4500,4500,0
|
|
20230614,095200,40110245,4500,4495,4500,4485,325
|
|
20230614,095100,38652560,4490,4490,4490,4490,0
|
|
20230614,095000,38652560,4490,4490,4490,4490,0
|
|
20230614,094900,38652560,4490,4490,4490,4490,1
|
|
20230614,094800,38648070,4505,4505,4505,4505,0
|
|
20230614,094700,38648070,4505,4505,4505,4505,0
|
|
20230614,094600,38648070,4505,4505,4505,4505,110
|
|
20230614,094500,38152520,4505,4505,4505,4505,221
|
|
20230614,094400,37156915,4505,4505,4505,4485,246
|
|
20230614,094300,36052910,4505,4505,4505,4505,0
|
|
20230614,094200,36052910,4505,4505,4505,4505,0
|
|
20230614,094100,36052910,4505,4505,4505,4505,3
|
|
20230614,094000,36039395,4505,4505,4505,4505,0
|
|
20230614,093900,36039395,4505,4505,4505,4505,0
|
|
20230614,093800,36039395,4505,4505,4505,4505,0
|
|
20230614,093700,36039395,4505,4505,4505,4505,5
|
|
20230614,093600,36016870,4505,4505,4505,4505,1
|
|
20230614,093500,36012365,4505,4505,4505,4505,3
|
|
20230614,093400,35998850,4505,4505,4505,4505,0
|
|
20230614,093300,35998850,4505,4505,4505,4505,1
|
|
20230614,093200,35994345,4505,4500,4505,4500,2500
|
|
20230614,093100,24732575,4500,4500,4500,4500,1
|
|
20230614,093000,24728075,4505,4495,4505,4495,586
|
|
20230614,092900,22088995,4495,4495,4495,4495,300
|
|
20230614,092800,20740495,4495,4495,4495,4495,31
|
|
20230614,092700,20601150,4470,4470,4470,4470,972
|
|
20230614,092600,16256310,4465,4465,4465,4465,0
|
|
20230614,092500,16256310,4465,4485,4485,4465,1062
|
|
20230614,092400,11500080,4495,4495,4495,4495,0
|
|
20230614,092300,11500080,4495,4495,4495,4495,11
|
|
20230614,092200,11450635,4495,4490,4495,4490,10
|
|
20230614,092100,11405725,4485,4485,4485,4485,1
|
|
20230614,092000,11401240,4485,4485,4485,4485,1
|
|
20230614,091900,11396755,4500,4500,4500,4500,0
|
|
20230614,091800,11396755,4500,4500,4500,4500,0
|
|
20230614,091700,11396755,4500,4500,4500,4500,1
|
|
20230614,091600,11392255,4485,4495,4495,4485,349
|
|
20230614,091500,9824690,4505,4505,4505,4505,1
|
|
20230614,091400,9820185,4500,4500,4500,4500,0
|
|
20230614,091300,9820185,4500,4500,4500,4500,163
|
|
20230614,091200,9086685,4505,4505,4505,4505,0
|
|
20230614,091100,9086685,4505,4505,4505,4505,7
|
|
20230614,091000,9055150,4505,4525,4525,4505,1075
|
|
20230614,090900,4210845,4560,4560,4560,4560,0
|
|
20230614,090800,4210845,4560,4560,4560,4560,0
|
|
20230614,090700,4210845,4560,4550,4560,4510,398
|
|
20230614,090600,2410455,4555,4535,4560,4535,32
|
|
20230614,090500,2265265,4535,4535,4535,4535,54
|
|
20230614,090400,2020375,4530,4530,4530,4530,40
|
|
20230614,090300,1839175,4525,4525,4525,4525,1
|
|
20230614,090200,1834650,4530,4530,4530,4530,0
|
|
20230614,090100,1834650,4530,4530,4530,4530,280
|
|
20230614,090000,566250,4530,4530,4530,4530,125
|