747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212400,534657225,4075,4075,4075,4075,2580
|
|
20230614,212300,534657225,4075,4075,4075,4075,0
|
|
20230614,212200,534657225,4075,4075,4075,4075,0
|
|
20230614,212100,534657225,4075,4075,4075,4075,0
|
|
20230614,212000,534657225,4075,4075,4075,4075,0
|
|
20230614,211900,534657225,4075,4075,4075,4075,0
|
|
20230614,211800,534657225,4075,4075,4075,4075,0
|
|
20230614,211700,534657225,4075,4075,4075,4075,0
|
|
20230614,211600,534657225,4075,4075,4075,4075,0
|
|
20230614,211500,534657225,4075,4075,4075,4075,0
|
|
20230614,211400,534657225,4075,4075,4075,4075,0
|
|
20230614,211300,534657225,4075,4075,4075,4075,0
|
|
20230614,211200,534657225,4075,4075,4075,4075,0
|
|
20230614,211100,534657225,4075,4075,4075,4075,0
|
|
20230614,211000,534657225,4075,4075,4075,4075,0
|
|
20230614,210900,534657225,4075,4075,4075,4075,0
|
|
20230614,210800,534657225,4075,4075,4075,4075,0
|
|
20230614,210700,534657225,4075,4075,4075,4075,0
|
|
20230614,210600,534657225,4075,4075,4075,4075,0
|
|
20230614,210500,534657225,4075,4075,4075,4075,0
|
|
20230614,210400,534657225,4075,4075,4075,4075,0
|
|
20230614,210300,534657225,4075,4075,4075,4075,0
|
|
20230614,210200,534657225,4075,4075,4075,4075,0
|
|
20230614,210100,534657225,4075,4075,4075,4075,0
|
|
20230614,210000,534657225,4075,4075,4075,4075,0
|
|
20230614,205900,534657225,4075,4075,4075,4075,0
|
|
20230614,205800,534657225,4075,4075,4075,4075,0
|
|
20230614,205700,534657225,4075,4075,4075,4075,0
|
|
20230614,205600,534657225,4075,4075,4075,4075,0
|
|
20230614,205500,534657225,4075,4075,4075,4075,0
|
|
20230614,205400,534657225,4075,4075,4075,4075,2580
|
|
20230614,205300,534657225,4075,4075,4075,4075,0
|
|
20230614,205200,534657225,4075,4075,4075,4075,0
|
|
20230614,205100,534657225,4075,4075,4075,4075,0
|
|
20230614,205000,534657225,4075,4075,4075,4075,0
|
|
20230614,204900,534657225,4075,4075,4075,4075,0
|
|
20230614,204800,534657225,4075,4075,4075,4075,0
|
|
20230614,204700,534657225,4075,4075,4075,4075,0
|
|
20230614,204600,534657225,4075,4075,4075,4075,0
|
|
20230614,204500,534657225,4075,4075,4075,4075,0
|
|
20230614,204400,534657225,4075,4075,4075,4075,0
|
|
20230614,204300,534657225,4075,4075,4075,4075,0
|
|
20230614,204200,534657225,4075,4075,4075,4075,0
|
|
20230614,204100,534657225,4075,4075,4075,4075,0
|
|
20230614,204000,534657225,4075,4075,4075,4075,0
|
|
20230614,203900,534657225,4075,4075,4075,4075,0
|
|
20230614,203800,534657225,4075,4075,4075,4075,0
|
|
20230614,203700,534657225,4075,4075,4075,4075,0
|
|
20230614,203600,534657225,4075,4075,4075,4075,0
|
|
20230614,203500,534657225,4075,4075,4075,4075,0
|
|
20230614,203400,534657225,4075,4075,4075,4075,0
|
|
20230614,203300,534657225,4075,4075,4075,4075,0
|
|
20230614,203200,534657225,4075,4075,4075,4075,0
|
|
20230614,203100,534657225,4075,4075,4075,4075,0
|
|
20230614,203000,534657225,4075,4075,4075,4075,0
|
|
20230614,202900,534657225,4075,4075,4075,4075,0
|
|
20230614,202800,534657225,4075,4075,4075,4075,0
|
|
20230614,202700,534657225,4075,4075,4075,4075,0
|
|
20230614,202600,534657225,4075,4075,4075,4075,0
|
|
20230614,202500,534657225,4075,4075,4075,4075,0
|
|
20230614,202400,534657225,4075,4075,4075,4075,2580
|
|
20230614,202300,534657225,4075,4075,4075,4075,0
|
|
20230614,202200,534657225,4075,4075,4075,4075,0
|
|
20230614,202100,534657225,4075,4075,4075,4075,0
|
|
20230614,202000,534657225,4075,4075,4075,4075,0
|
|
20230614,201900,534657225,4075,4075,4075,4075,0
|
|
20230614,201800,534657225,4075,4075,4075,4075,0
|
|
20230614,201700,534657225,4075,4075,4075,4075,0
|
|
20230614,201600,534657225,4075,4075,4075,4075,0
|
|
20230614,201500,534657225,4075,4075,4075,4075,0
|
|
20230614,201400,534657225,4075,4075,4075,4075,0
|
|
20230614,201300,534657225,4075,4075,4075,4075,0
|
|
20230614,201200,534657225,4075,4075,4075,4075,0
|
|
20230614,201100,534657225,4075,4075,4075,4075,0
|
|
20230614,201000,534657225,4075,4075,4075,4075,0
|
|
20230614,200900,534657225,4075,4075,4075,4075,0
|
|
20230614,200800,534657225,4075,4075,4075,4075,0
|
|
20230614,200700,534657225,4075,4075,4075,4075,0
|
|
20230614,200600,534657225,4075,4075,4075,4075,0
|
|
20230614,200500,534657225,4075,4075,4075,4075,0
|
|
20230614,200400,534657225,4075,4075,4075,4075,0
|
|
20230614,200300,534657225,4075,4075,4075,4075,0
|
|
20230614,200200,534657225,4075,4075,4075,4075,0
|
|
20230614,200100,534657225,4075,4075,4075,4075,0
|
|
20230614,200000,534657225,4075,4075,4075,4075,0
|
|
20230614,195900,534657225,4075,4075,4075,4075,0
|
|
20230614,195800,534657225,4075,4075,4075,4075,0
|
|
20230614,195700,534657225,4075,4075,4075,4075,0
|
|
20230614,195600,534657225,4075,4075,4075,4075,0
|
|
20230614,195500,534657225,4075,4075,4075,4075,0
|
|
20230614,195400,534657225,4075,4075,4075,4075,2580
|
|
20230614,195300,534657225,4075,4075,4075,4075,0
|
|
20230614,195200,534657225,4075,4075,4075,4075,0
|
|
20230614,195100,534657225,4075,4075,4075,4075,0
|
|
20230614,195000,534657225,4075,4075,4075,4075,0
|
|
20230614,194900,534657225,4075,4075,4075,4075,0
|
|
20230614,194800,534657225,4075,4075,4075,4075,0
|
|
20230614,194700,534657225,4075,4075,4075,4075,0
|
|
20230614,194600,534657225,4075,4075,4075,4075,0
|
|
20230614,194500,534657225,4075,4075,4075,4075,0
|
|
20230614,194400,534657225,4075,4075,4075,4075,0
|
|
20230614,194300,534657225,4075,4075,4075,4075,0
|
|
20230614,194200,534657225,4075,4075,4075,4075,0
|
|
20230614,194100,534657225,4075,4075,4075,4075,0
|
|
20230614,194000,534657225,4075,4075,4075,4075,0
|
|
20230614,193900,534657225,4075,4075,4075,4075,0
|
|
20230614,193800,534657225,4075,4075,4075,4075,0
|
|
20230614,193700,534657225,4075,4075,4075,4075,0
|
|
20230614,193600,534657225,4075,4075,4075,4075,0
|
|
20230614,193500,534657225,4075,4075,4075,4075,0
|
|
20230614,193400,534657225,4075,4075,4075,4075,0
|
|
20230614,193300,534657225,4075,4075,4075,4075,0
|
|
20230614,193200,534657225,4075,4075,4075,4075,0
|
|
20230614,193100,534657225,4075,4075,4075,4075,0
|
|
20230614,193000,534657225,4075,4075,4075,4075,0
|
|
20230614,192900,534657225,4075,4075,4075,4075,0
|
|
20230614,192800,534657225,4075,4075,4075,4075,0
|
|
20230614,192700,534657225,4075,4075,4075,4075,0
|
|
20230614,192600,534657225,4075,4075,4075,4075,0
|
|
20230614,192500,534657225,4075,4075,4075,4075,0
|
|
20230614,192400,534657225,4075,4075,4075,4075,2580
|
|
20230614,192300,534657225,4075,4075,4075,4075,0
|
|
20230614,192200,534657225,4075,4075,4075,4075,0
|
|
20230614,192100,534657225,4075,4075,4075,4075,0
|
|
20230614,192000,534657225,4075,4075,4075,4075,0
|
|
20230614,191900,534657225,4075,4075,4075,4075,0
|
|
20230614,191800,534657225,4075,4075,4075,4075,0
|
|
20230614,191700,534657225,4075,4075,4075,4075,0
|
|
20230614,191600,534657225,4075,4075,4075,4075,0
|
|
20230614,191500,534657225,4075,4075,4075,4075,0
|
|
20230614,191400,534657225,4075,4075,4075,4075,0
|
|
20230614,191300,534657225,4075,4075,4075,4075,0
|
|
20230614,191200,534657225,4075,4075,4075,4075,0
|
|
20230614,191100,534657225,4075,4075,4075,4075,0
|
|
20230614,191000,534657225,4075,4075,4075,4075,0
|
|
20230614,190900,534657225,4075,4075,4075,4075,0
|
|
20230614,190800,534657225,4075,4075,4075,4075,0
|
|
20230614,190700,534657225,4075,4075,4075,4075,0
|
|
20230614,190600,534657225,4075,4075,4075,4075,0
|
|
20230614,190500,534657225,4075,4075,4075,4075,0
|
|
20230614,190400,534657225,4075,4075,4075,4075,0
|
|
20230614,190300,534657225,4075,4075,4075,4075,0
|
|
20230614,190200,534657225,4075,4075,4075,4075,0
|
|
20230614,190100,534657225,4075,4075,4075,4075,0
|
|
20230614,190000,534657225,4075,4075,4075,4075,0
|
|
20230614,185900,534657225,4075,4075,4075,4075,0
|
|
20230614,185800,534657225,4075,4075,4075,4075,0
|
|
20230614,185700,534657225,4075,4075,4075,4075,0
|
|
20230614,185600,534657225,4075,4075,4075,4075,0
|
|
20230614,185500,534657225,4075,4075,4075,4075,0
|
|
20230614,185400,534657225,4075,4075,4075,4075,2580
|
|
20230614,185300,534657225,4075,4075,4075,4075,0
|
|
20230614,185200,534657225,4075,4075,4075,4075,0
|
|
20230614,185100,534657225,4075,4075,4075,4075,0
|
|
20230614,185000,534657225,4075,4075,4075,4075,0
|
|
20230614,184900,534657225,4075,4075,4075,4075,0
|
|
20230614,184800,534657225,4075,4075,4075,4075,0
|
|
20230614,184700,534657225,4075,4075,4075,4075,0
|
|
20230614,184600,534657225,4075,4075,4075,4075,0
|
|
20230614,184500,534657225,4075,4075,4075,4075,0
|
|
20230614,184400,534657225,4075,4075,4075,4075,0
|
|
20230614,184300,534657225,4075,4075,4075,4075,0
|
|
20230614,184200,534657225,4075,4075,4075,4075,0
|
|
20230614,184100,534657225,4075,4075,4075,4075,0
|
|
20230614,184000,534657225,4075,4075,4075,4075,0
|
|
20230614,183900,534657225,4075,4075,4075,4075,0
|
|
20230614,183800,534657225,4075,4075,4075,4075,0
|
|
20230614,183700,534657225,4075,4075,4075,4075,0
|
|
20230614,183600,534657225,4075,4075,4075,4075,0
|
|
20230614,183500,534657225,4075,4075,4075,4075,0
|
|
20230614,183400,534657225,4075,4075,4075,4075,0
|
|
20230614,183300,534657225,4075,4075,4075,4075,0
|
|
20230614,183200,534657225,4075,4075,4075,4075,0
|
|
20230614,183100,534657225,4075,4075,4075,4075,0
|
|
20230614,183000,534657225,4075,4075,4075,4075,0
|
|
20230614,182900,534657225,4075,4075,4075,4075,0
|
|
20230614,182800,534657225,4075,4075,4075,4075,0
|
|
20230614,182700,534657225,4075,4075,4075,4075,0
|
|
20230614,182600,534657225,4075,4075,4075,4075,0
|
|
20230614,182500,534657225,4075,4075,4075,4075,0
|
|
20230614,182400,534657225,4075,4075,4075,4075,2580
|
|
20230614,182300,534657225,4075,4075,4075,4075,0
|
|
20230614,182200,534657225,4075,4075,4075,4075,0
|
|
20230614,182100,534657225,4075,4075,4075,4075,0
|
|
20230614,182000,534657225,4075,4075,4075,4075,0
|
|
20230614,181900,534657225,4075,4075,4075,4075,0
|
|
20230614,181800,534657225,4075,4075,4075,4075,0
|
|
20230614,181700,534657225,4075,4075,4075,4075,0
|
|
20230614,181600,534657225,4075,4075,4075,4075,0
|
|
20230614,181500,534657225,4075,4075,4075,4075,0
|
|
20230614,181400,534657225,4075,4075,4075,4075,0
|
|
20230614,181300,534657225,4075,4075,4075,4075,0
|
|
20230614,181200,534657225,4075,4075,4075,4075,0
|
|
20230614,181100,534657225,4075,4075,4075,4075,0
|
|
20230614,181000,534657225,4075,4075,4075,4075,0
|
|
20230614,180900,534657225,4075,4075,4075,4075,0
|
|
20230614,180800,534657225,4075,4075,4075,4075,0
|
|
20230614,180700,534657225,4075,4075,4075,4075,0
|
|
20230614,180600,534657225,4075,4075,4075,4075,0
|
|
20230614,180500,534657225,4075,4075,4075,4075,0
|
|
20230614,180400,534657225,4075,4075,4075,4075,0
|
|
20230614,180300,534657225,4075,4075,4075,4075,0
|
|
20230614,180200,534657225,4075,4075,4075,4075,0
|
|
20230614,180100,534657225,4075,4075,4075,4075,0
|
|
20230614,180000,534657225,4075,4075,4075,4075,0
|
|
20230614,175900,534657225,4075,4075,4075,4075,0
|
|
20230614,175800,534657225,4075,4075,4075,4075,0
|
|
20230614,175700,534657225,4075,4075,4075,4075,0
|
|
20230614,175600,534657225,4075,4075,4075,4075,0
|
|
20230614,175500,534657225,4075,4075,4075,4075,0
|
|
20230614,175400,534657225,4075,4075,4075,4075,2580
|
|
20230614,175300,534657225,4075,4075,4075,4075,0
|
|
20230614,175200,534657225,4075,4075,4075,4075,0
|
|
20230614,175100,534657225,4075,4075,4075,4075,0
|
|
20230614,175000,534657225,4075,4075,4075,4075,0
|
|
20230614,174900,534657225,4075,4075,4075,4075,0
|
|
20230614,174800,534657225,4075,4075,4075,4075,0
|
|
20230614,174700,534657225,4075,4075,4075,4075,0
|
|
20230614,174600,534657225,4075,4075,4075,4075,0
|
|
20230614,174500,534657225,4075,4075,4075,4075,0
|
|
20230614,174400,534657225,4075,4075,4075,4075,0
|
|
20230614,174300,534657225,4075,4075,4075,4075,0
|
|
20230614,174200,534657225,4075,4075,4075,4075,0
|
|
20230614,174100,534657225,4075,4075,4075,4075,0
|
|
20230614,174000,534657225,4075,4075,4075,4075,0
|
|
20230614,173900,534657225,4075,4075,4075,4075,0
|
|
20230614,173800,534657225,4075,4075,4075,4075,0
|
|
20230614,173700,534657225,4075,4075,4075,4075,0
|
|
20230614,173600,534657225,4075,4075,4075,4075,0
|
|
20230614,173500,534657225,4075,4075,4075,4075,0
|
|
20230614,173400,534657225,4075,4075,4075,4075,0
|
|
20230614,173300,534657225,4075,4075,4075,4075,0
|
|
20230614,173200,534657225,4075,4075,4075,4075,0
|
|
20230614,173100,534657225,4075,4075,4075,4075,0
|
|
20230614,173000,534657225,4075,4075,4075,4075,0
|
|
20230614,172900,534657225,4075,4075,4075,4075,0
|
|
20230614,172800,534657225,4075,4075,4075,4075,0
|
|
20230614,172700,534657225,4075,4075,4075,4075,0
|
|
20230614,172600,534657225,4075,4075,4075,4075,0
|
|
20230614,172500,534657225,4075,4075,4075,4075,0
|
|
20230614,172400,534657225,4075,4075,4075,4075,2580
|
|
20230614,172300,534657225,4075,4075,4075,4075,0
|
|
20230614,172200,534657225,4075,4075,4075,4075,0
|
|
20230614,172100,534657225,4075,4075,4075,4075,0
|
|
20230614,172000,534657225,4075,4075,4075,4075,0
|
|
20230614,171900,534657225,4075,4075,4075,4075,0
|
|
20230614,171800,534657225,4075,4075,4075,4075,0
|
|
20230614,171700,534657225,4075,4075,4075,4075,0
|
|
20230614,171600,534657225,4075,4075,4075,4075,0
|
|
20230614,171500,534657225,4075,4075,4075,4075,0
|
|
20230614,171400,534657225,4075,4075,4075,4075,0
|
|
20230614,171300,534657225,4075,4075,4075,4075,0
|
|
20230614,171200,534657225,4075,4075,4075,4075,0
|
|
20230614,171100,534657225,4075,4075,4075,4075,0
|
|
20230614,171000,534657225,4075,4075,4075,4075,0
|
|
20230614,170900,534657225,4075,4075,4075,4075,0
|
|
20230614,170800,534657225,4075,4075,4075,4075,0
|
|
20230614,170700,534657225,4075,4075,4075,4075,0
|
|
20230614,170600,534657225,4075,4075,4075,4075,0
|
|
20230614,170500,534657225,4075,4075,4075,4075,0
|
|
20230614,170400,534657225,4075,4075,4075,4075,0
|
|
20230614,170300,534657225,4075,4075,4075,4075,0
|
|
20230614,170200,534657225,4075,4075,4075,4075,0
|
|
20230614,170100,534657225,4075,4075,4075,4075,0
|
|
20230614,170000,534657225,4075,4075,4075,4075,0
|
|
20230614,165900,534657225,4075,4075,4075,4075,0
|
|
20230614,165800,534657225,4075,4075,4075,4075,0
|
|
20230614,165700,534657225,4075,4075,4075,4075,0
|
|
20230614,165600,534657225,4075,4075,4075,4075,0
|
|
20230614,165500,534657225,4075,4075,4075,4075,0
|
|
20230614,165400,534657225,4075,4075,4075,4075,2580
|
|
20230614,165300,534657225,4075,4075,4075,4075,0
|
|
20230614,165200,534657225,4075,4075,4075,4075,0
|
|
20230614,165100,534657225,4075,4075,4075,4075,0
|
|
20230614,165000,534657225,4075,4075,4075,4075,0
|
|
20230614,164900,534657225,4075,4075,4075,4075,0
|
|
20230614,164800,534657225,4075,4075,4075,4075,0
|
|
20230614,164700,534657225,4075,4075,4075,4075,0
|
|
20230614,164600,534657225,4075,4075,4075,4075,0
|
|
20230614,164500,534657225,4075,4075,4075,4075,0
|
|
20230614,164400,534657225,4075,4075,4075,4075,0
|
|
20230614,164300,534657225,4075,4075,4075,4075,0
|
|
20230614,164200,534657225,4075,4075,4075,4075,0
|
|
20230614,164100,534657225,4075,4075,4075,4075,0
|
|
20230614,164000,534657225,4075,4075,4075,4075,0
|
|
20230614,163900,534657225,4075,4075,4075,4075,0
|
|
20230614,163800,534657225,4075,4075,4075,4075,0
|
|
20230614,163700,534657225,4075,4075,4075,4075,0
|
|
20230614,163600,534657225,4075,4075,4075,4075,0
|
|
20230614,163500,534657225,4075,4075,4075,4075,0
|
|
20230614,163400,534657225,4075,4075,4075,4075,0
|
|
20230614,163300,534657225,4075,4075,4075,4075,0
|
|
20230614,163200,534657225,4075,4075,4075,4075,0
|
|
20230614,163100,534657225,4075,4075,4075,4075,0
|
|
20230614,163000,534657225,4075,4075,4075,4075,0
|
|
20230614,162900,534657225,4075,4075,4075,4075,0
|
|
20230614,162800,534657225,4075,4075,4075,4075,0
|
|
20230614,162700,534657225,4075,4075,4075,4075,0
|
|
20230614,162600,534657225,4075,4075,4075,4075,0
|
|
20230614,162500,534657225,4075,4075,4075,4075,0
|
|
20230614,162400,534657225,4075,4075,4075,4075,2580
|
|
20230614,162300,534657225,4075,4075,4075,4075,0
|
|
20230614,162200,534657225,4075,4075,4075,4075,0
|
|
20230614,162100,534657225,4075,4075,4075,4075,0
|
|
20230614,162000,534657225,4075,4075,4075,4075,0
|
|
20230614,161900,534657225,4075,4075,4075,4075,0
|
|
20230614,161800,534657225,4075,4075,4075,4075,0
|
|
20230614,161700,534657225,4075,4075,4075,4075,0
|
|
20230614,161600,534657225,4075,4075,4075,4075,0
|
|
20230614,161500,534657225,4075,4075,4075,4075,0
|
|
20230614,161400,534657225,4075,4075,4075,4075,0
|
|
20230614,161300,534657225,4075,4075,4075,4075,0
|
|
20230614,161200,534657225,4075,4075,4075,4075,0
|
|
20230614,161100,534657225,4075,4075,4075,4075,0
|
|
20230614,161000,534657225,4075,4075,4075,4075,0
|
|
20230614,160900,534657225,4075,4075,4075,4075,0
|
|
20230614,160800,534657225,4075,4075,4075,4075,0
|
|
20230614,160700,534657225,4075,4075,4075,4075,0
|
|
20230614,160600,534657225,4075,4075,4075,4075,0
|
|
20230614,160500,534657225,4075,4075,4075,4075,0
|
|
20230614,160400,534657225,4075,4075,4075,4075,0
|
|
20230614,160300,534657225,4075,4075,4075,4075,0
|
|
20230614,160200,534657225,4075,4075,4075,4075,0
|
|
20230614,160100,534657225,4075,4075,4075,4075,0
|
|
20230614,160000,534657225,4075,4075,4075,4075,0
|
|
20230614,155900,534657225,4075,4075,4075,4075,0
|
|
20230614,155800,534657225,4075,4075,4075,4075,0
|
|
20230614,155700,534657225,4075,4075,4075,4075,0
|
|
20230614,155600,534657225,4075,4075,4075,4075,0
|
|
20230614,155500,534657225,4075,4075,4075,4075,0
|
|
20230614,155400,534657225,4075,4075,4075,4075,2580
|
|
20230614,155300,534657225,4075,4075,4075,4075,0
|
|
20230614,155200,534657225,4075,4075,4075,4075,0
|
|
20230614,155100,534657225,4075,4075,4075,4075,0
|
|
20230614,155000,534657225,4075,4075,4075,4075,0
|
|
20230614,154900,534657225,4075,4075,4075,4075,0
|
|
20230614,154800,534657225,4075,4075,4075,4075,0
|
|
20230614,154700,534657225,4075,4075,4075,4075,0
|
|
20230614,154600,534657225,4075,4075,4075,4075,0
|
|
20230614,154500,534657225,4075,4075,4075,4075,0
|
|
20230614,154400,534657225,4075,4075,4075,4075,0
|
|
20230614,154300,534657225,4075,4075,4075,4075,0
|
|
20230614,154200,534657225,4075,4075,4075,4075,0
|
|
20230614,154100,534657225,4075,4075,4075,4075,0
|
|
20230614,154000,534657225,4075,4075,4075,4075,0
|
|
20230614,153900,534657225,4075,4075,4075,4075,0
|
|
20230614,153800,534657225,4075,4075,4075,4075,0
|
|
20230614,153700,534657225,4075,4075,4075,4075,0
|
|
20230614,153600,534657225,4075,4075,4075,4075,0
|
|
20230614,153500,534657225,4075,4075,4075,4075,0
|
|
20230614,153400,534657225,4075,4075,4075,4075,0
|
|
20230614,153300,534657225,4075,4075,4075,4075,0
|
|
20230614,153200,534657225,4075,4075,4075,4075,0
|
|
20230614,153100,534657225,4075,4075,4075,4075,0
|
|
20230614,153000,534657225,4075,4075,4075,4075,2580
|
|
20230614,152900,524143725,4070,4070,4070,4070,0
|
|
20230614,152800,524143725,4070,4070,4070,4070,0
|
|
20230614,152700,524143725,4070,4070,4070,4070,0
|
|
20230614,152600,524143725,4070,4070,4070,4070,0
|
|
20230614,152500,524143725,4070,4070,4070,4070,0
|
|
20230614,152400,524143725,4070,4070,4070,4070,0
|
|
20230614,152300,524143725,4070,4070,4070,4070,0
|
|
20230614,152200,524143725,4070,4070,4070,4070,0
|
|
20230614,152100,524143725,4070,4070,4070,4070,0
|
|
20230614,152000,524143725,4070,4070,4070,4070,0
|
|
20230614,151900,524143725,4070,4070,4070,4070,45
|
|
20230614,151800,523960575,4055,4065,4065,4055,50
|
|
20230614,151700,523757575,4055,4055,4055,4055,0
|
|
20230614,151600,523757575,4055,4055,4055,4055,0
|
|
20230614,151500,523757575,4055,4055,4055,4055,224
|
|
20230614,151400,522849255,4050,4050,4050,4050,1308
|
|
20230614,151300,517551855,4055,4065,4065,4055,519
|
|
20230614,151200,515446010,4065,4060,4065,4060,82
|
|
20230614,151100,515113085,4055,4060,4060,4055,77
|
|
20230614,151000,514800600,4060,4065,4065,4060,145
|
|
20230614,150900,514211370,4070,4070,4070,4070,0
|
|
20230614,150800,514211370,4070,4065,4070,4065,36
|
|
20230614,150700,514065005,4070,4070,4070,4065,48
|
|
20230614,150600,513869695,4070,4070,4070,4070,0
|
|
20230614,150500,513869695,4070,4070,4070,4070,0
|
|
20230614,150400,513869695,4070,4070,4070,4070,340
|
|
20230614,150300,512485895,4050,4050,4050,4050,0
|
|
20230614,150200,512485895,4050,4050,4050,4050,200
|
|
20230614,150100,511675895,4045,4060,4060,4045,500
|
|
20230614,150000,509650510,4065,4065,4065,4060,174
|
|
20230614,145900,508943790,4070,4070,4070,4070,22
|
|
20230614,145800,508854250,4075,4070,4075,4070,53
|
|
20230614,145700,508638525,4080,4080,4080,4080,0
|
|
20230614,145600,508638525,4080,4080,4080,4080,0
|
|
20230614,145500,508638525,4080,4080,4080,4080,100
|
|
20230614,145400,508230525,4080,4060,4080,4060,3100
|
|
20230614,145300,495641525,4060,4060,4060,4060,100
|
|
20230614,145200,495235525,4050,4060,4065,4050,2624
|
|
20230614,145100,484576635,4060,4055,4060,4055,549
|
|
20230614,145000,482350425,4055,4055,4055,4055,50
|
|
20230614,144900,482147675,4055,4055,4055,4055,0
|
|
20230614,144800,482147675,4055,4050,4055,4050,32
|
|
20230614,144700,482018065,4055,4055,4055,4055,0
|
|
20230614,144600,482018065,4055,4055,4055,4055,0
|
|
20230614,144500,482018065,4055,4055,4055,4055,100
|
|
20230614,144400,481612565,4055,4055,4055,4055,1
|
|
20230614,144300,481608510,4050,4050,4050,4045,873
|
|
20230614,144200,478074110,4050,4050,4050,4050,411
|
|
20230614,144100,476409560,4045,4045,4045,4045,0
|
|
20230614,144000,476409560,4045,4055,4055,4045,8
|
|
20230614,143900,476377175,4045,4045,4045,4045,51
|
|
20230614,143800,476170880,4045,4045,4045,4045,0
|
|
20230614,143700,476170880,4045,4050,4050,4045,560
|
|
20230614,143600,473903925,4050,4055,4055,4050,11
|
|
20230614,143500,473859370,4050,4050,4050,4050,75
|
|
20230614,143400,473555620,4050,4050,4050,4050,0
|
|
20230614,143300,473555620,4050,4050,4050,4050,0
|
|
20230614,143200,473555620,4050,4050,4050,4050,0
|
|
20230614,143100,473555620,4050,4050,4050,4050,0
|
|
20230614,143000,473555620,4050,4050,4050,4050,20
|
|
20230614,142900,473474620,4050,4055,4055,4050,271
|
|
20230614,142800,472375740,4055,4055,4055,4055,500
|
|
20230614,142700,470348240,4050,4050,4050,4050,1
|
|
20230614,142600,470344190,4050,4050,4050,4050,200
|
|
20230614,142500,469534190,4050,4050,4050,4050,100
|
|
20230614,142400,469129190,4050,4050,4050,4050,37
|
|
20230614,142300,468979340,4050,4050,4050,4050,163
|
|
20230614,142200,468319190,4045,4055,4055,4045,546
|
|
20230614,142100,466110080,4055,4055,4055,4055,6
|
|
20230614,142000,466085750,4055,4055,4055,4055,10
|
|
20230614,141900,466045200,4055,4055,4055,4055,30
|
|
20230614,141800,465923550,4055,4055,4055,4055,2
|
|
20230614,141700,465915440,4045,4045,4045,4045,21
|
|
20230614,141600,465830495,4045,4045,4055,4045,129
|
|
20230614,141500,465308670,4045,4055,4055,4045,149
|
|
20230614,141400,464704975,4055,4050,4055,4050,51
|
|
20230614,141300,464498420,4050,4050,4050,4050,0
|
|
20230614,141200,464498420,4050,4050,4050,4050,530
|
|
20230614,141100,462351920,4050,4050,4050,4050,0
|
|
20230614,141000,462351920,4050,4050,4050,4050,1
|
|
20230614,140900,462347870,4040,4045,4050,4040,86
|
|
20230614,140800,462000290,4055,4055,4055,4055,0
|
|
20230614,140700,462000290,4055,4055,4055,4055,0
|
|
20230614,140600,462000290,4055,4055,4055,4055,2
|
|
20230614,140500,461992180,4045,4045,4045,4045,1144
|
|
20230614,140400,457364700,4055,4055,4055,4055,1
|
|
20230614,140300,457360645,4045,4050,4050,4045,223
|
|
20230614,140200,456458495,4050,4055,4055,4050,23
|
|
20230614,140100,456365295,4055,4055,4055,4055,517
|
|
20230614,140000,454268860,4055,4055,4055,4055,13
|
|
20230614,135900,454216145,4060,4060,4060,4060,1521
|
|
20230614,135800,448040885,4060,4060,4060,4060,1
|
|
20230614,135700,448036825,4045,4045,4045,4045,0
|
|
20230614,135600,448036825,4045,4045,4045,4045,5
|
|
20230614,135500,448016600,4045,4050,4050,4045,1175
|
|
20230614,135400,443263675,4050,4050,4050,4050,32
|
|
20230614,135300,443134075,4045,4045,4045,4045,635
|
|
20230614,135200,440565500,4050,4045,4050,4045,1233
|
|
20230614,135100,435577580,4045,4050,4050,4045,4284
|
|
20230614,135000,418229130,4050,4065,4065,4050,2941
|
|
20230614,134900,406304120,4060,4060,4060,4060,0
|
|
20230614,134800,406304120,4060,4060,4060,4060,0
|
|
20230614,134700,406304120,4060,4060,4060,4060,0
|
|
20230614,134600,406304120,4060,4060,4060,4060,0
|
|
20230614,134500,406304120,4060,4060,4060,4060,1147
|
|
20230614,134400,401647300,4065,4070,4070,4065,156
|
|
20230614,134300,401013155,4070,4070,4070,4070,0
|
|
20230614,134200,401013155,4070,4070,4070,4070,24
|
|
20230614,134100,400915475,4070,4070,4070,4070,51
|
|
20230614,134000,400707905,4070,4070,4070,4070,0
|
|
20230614,133900,400707905,4070,4070,4070,4070,1
|
|
20230614,133800,400703835,4070,4070,4075,4070,260
|
|
20230614,133700,399644710,4070,4070,4070,4070,87
|
|
20230614,133600,399290620,4075,4065,4075,4065,350
|
|
20230614,133500,397864870,4065,4075,4075,4065,20
|
|
20230614,133400,397783470,4070,4070,4070,4070,116
|
|
20230614,133300,397311350,4080,4080,4080,4080,0
|
|
20230614,133200,397311350,4080,4075,4080,4075,530
|
|
20230614,133100,395151450,4070,4070,4070,4070,0
|
|
20230614,133000,395151450,4070,4070,4070,4070,6
|
|
20230614,132900,395127030,4070,4070,4070,4070,0
|
|
20230614,132800,395127030,4070,4070,4070,4070,0
|
|
20230614,132700,395127030,4070,4070,4070,4070,100
|
|
20230614,132600,394720030,4070,4070,4070,4070,100
|
|
20230614,132500,394313030,4060,4060,4060,4060,7
|
|
20230614,132400,394284610,4055,4060,4060,4055,186
|
|
20230614,132300,393530145,4055,4055,4055,4055,0
|
|
20230614,132200,393530145,4055,4055,4055,4055,50
|
|
20230614,132100,393327395,4055,4055,4055,4055,0
|
|
20230614,132000,393327395,4055,4055,4055,4055,38
|
|
20230614,131900,393173305,4050,4050,4050,4050,0
|
|
20230614,131800,393173305,4050,4055,4055,4050,2028
|
|
20230614,131700,384955565,4060,4060,4060,4060,0
|
|
20230614,131600,384955565,4060,4055,4060,4055,150
|
|
20230614,131500,384347165,4055,4060,4060,4055,1892
|
|
20230614,131400,376674590,4060,4060,4060,4055,505
|
|
20230614,131300,374626290,4055,4060,4060,4055,1215
|
|
20230614,131200,369695390,4070,4070,4070,4070,3
|
|
20230614,131100,369683180,4060,4070,4070,4060,2077
|
|
20230614,131000,361237930,4070,4070,4070,4070,48
|
|
20230614,130900,361042570,4075,4070,4075,4070,22
|
|
20230614,130800,360953020,4070,4070,4070,4070,500
|
|
20230614,130700,358918020,4075,4075,4075,4075,0
|
|
20230614,130600,358918020,4075,4075,4075,4075,304
|
|
20230614,130500,357679220,4075,4075,4075,4075,0
|
|
20230614,130400,357679220,4075,4075,4075,4075,0
|
|
20230614,130300,357679220,4075,4080,4080,4075,190
|
|
20230614,130200,356904935,4080,4075,4080,4075,51
|
|
20230614,130100,356697105,4075,4075,4075,4075,150
|
|
20230614,130000,356085855,4085,4085,4085,4085,6
|
|
20230614,125900,356061345,4085,4085,4085,4085,50
|
|
20230614,125800,355857095,4085,4075,4085,4075,481
|
|
20230614,125700,353897010,4075,4070,4075,4070,13
|
|
20230614,125600,353844040,4075,4070,4075,4070,43
|
|
20230614,125500,353668990,4070,4070,4070,4070,101
|
|
20230614,125400,353257920,4070,4075,4075,4070,787
|
|
20230614,125300,350054815,4070,4070,4070,4070,1585
|
|
20230614,125200,343603865,4075,4080,4080,4075,2683
|
|
20230614,125100,332664350,4080,4080,4080,4080,0
|
|
20230614,125000,332664350,4080,4080,4080,4080,0
|
|
20230614,124900,332664350,4080,4080,4085,4080,969
|
|
20230614,124800,328710805,4085,4085,4085,4085,2
|
|
20230614,124700,328702635,4085,4085,4085,4085,2
|
|
20230614,124600,328694465,4085,4090,4090,4085,1594
|
|
20230614,124500,322182970,4090,4095,4095,4090,1045
|
|
20230614,124400,317908915,4100,4100,4100,4100,1
|
|
20230614,124300,317904815,4095,4095,4095,4095,0
|
|
20230614,124200,317904815,4095,4095,4095,4095,604
|
|
20230614,124100,315431435,4095,4095,4095,4090,62
|
|
20230614,124000,315177550,4095,4095,4095,4095,28
|
|
20230614,123900,315062890,4095,4095,4095,4095,188
|
|
20230614,123800,314293030,4100,4100,4100,4100,2
|
|
20230614,123700,314284830,4100,4100,4100,4100,2
|
|
20230614,123600,314276630,4100,4100,4100,4100,4
|
|
20230614,123500,314260230,4100,4100,4100,4100,9
|
|
20230614,123400,314223330,4095,4095,4100,4095,7
|
|
20230614,123300,314194660,4100,4095,4100,4095,195
|
|
20230614,123200,313396125,4095,4100,4100,4095,506
|
|
20230614,123100,311324025,4100,4100,4100,4095,344
|
|
20230614,123000,309913715,4105,4100,4105,4100,21
|
|
20230614,122900,309827610,4105,4100,4105,4100,332
|
|
20230614,122800,308466405,4100,4100,4100,4100,17
|
|
20230614,122700,308396705,4100,4100,4100,4100,1
|
|
20230614,122600,308392605,4100,4100,4100,4100,8
|
|
20230614,122500,308359805,4100,4100,4100,4100,2
|
|
20230614,122400,308351605,4100,4100,4100,4100,5
|
|
20230614,122300,308331105,4100,4100,4100,4100,17
|
|
20230614,122200,308261405,4100,4100,4100,4100,12
|
|
20230614,122100,308212205,4100,4100,4100,4100,0
|
|
20230614,122000,308212205,4100,4100,4100,4100,0
|
|
20230614,121900,308212205,4100,4100,4100,4100,0
|
|
20230614,121800,308212205,4100,4100,4100,4100,100
|
|
20230614,121700,307802205,4100,4100,4100,4100,0
|
|
20230614,121600,307802205,4100,4100,4100,4100,0
|
|
20230614,121500,307802205,4100,4095,4100,4095,50
|
|
20230614,121400,307597450,4095,4095,4095,4095,0
|
|
20230614,121300,307597450,4095,4095,4095,4095,0
|
|
20230614,121200,307597450,4095,4095,4095,4095,0
|
|
20230614,121100,307597450,4095,4095,4095,4095,0
|
|
20230614,121000,307597450,4095,4095,4095,4095,0
|
|
20230614,120900,307597450,4095,4095,4095,4095,0
|
|
20230614,120800,307597450,4095,4095,4095,4095,1
|
|
20230614,120700,307593355,4095,4095,4095,4095,60
|
|
20230614,120600,307347655,4095,4095,4095,4095,1228
|
|
20230614,120500,302318995,4100,4100,4100,4100,500
|
|
20230614,120400,300268995,4105,4105,4105,4105,0
|
|
20230614,120300,300268995,4105,4105,4105,4105,0
|
|
20230614,120200,300268995,4105,4105,4105,4105,0
|
|
20230614,120100,300268995,4105,4105,4105,4105,0
|
|
20230614,120000,300268995,4105,4100,4105,4100,100
|
|
20230614,115900,299858960,4100,4100,4100,4100,372
|
|
20230614,115800,298333760,4105,4105,4105,4105,9
|
|
20230614,115700,298296815,4105,4105,4105,4105,31
|
|
20230614,115600,298169560,4110,4110,4110,4110,0
|
|
20230614,115500,298169560,4110,4100,4110,4100,101
|
|
20230614,115400,297755450,4110,4100,4110,4100,360
|
|
20230614,115300,296279440,4110,4110,4110,4110,0
|
|
20230614,115200,296279440,4110,4110,4110,4110,0
|
|
20230614,115100,296279440,4110,4110,4110,4110,0
|
|
20230614,115000,296279440,4110,4110,4110,4110,0
|
|
20230614,114900,296279440,4110,4110,4110,4110,0
|
|
20230614,114800,296279440,4110,4110,4110,4110,0
|
|
20230614,114700,296279440,4110,4110,4110,4110,1
|
|
20230614,114600,296275330,4100,4100,4100,4100,150
|
|
20230614,114500,295660330,4100,4100,4100,4100,0
|
|
20230614,114400,295660330,4100,4100,4100,4100,0
|
|
20230614,114300,295660330,4100,4100,4100,4100,21
|
|
20230614,114200,295574230,4100,4100,4100,4100,1
|
|
20230614,114100,295570130,4095,4095,4095,4095,0
|
|
20230614,114000,295570130,4095,4095,4095,4095,138
|
|
20230614,113900,295005020,4095,4095,4095,4095,350
|
|
20230614,113800,293571770,4100,4100,4100,4100,228
|
|
20230614,113700,292636970,4110,4110,4110,4110,7
|
|
20230614,113600,292608200,4110,4100,4110,4100,156
|
|
20230614,113500,291968590,4100,4110,4110,4100,1193
|
|
20230614,113400,287075040,4110,4110,4110,4110,79
|
|
20230614,113300,286750350,4120,4120,4120,4120,0
|
|
20230614,113200,286750350,4120,4120,4120,4120,0
|
|
20230614,113100,286750350,4120,4120,4120,4120,0
|
|
20230614,113000,286750350,4120,4120,4120,4120,0
|
|
20230614,112900,286750350,4120,4120,4120,4120,0
|
|
20230614,112800,286750350,4120,4120,4120,4120,10
|
|
20230614,112700,286709150,4120,4120,4120,4120,4
|
|
20230614,112600,286692670,4120,4120,4120,4120,0
|
|
20230614,112500,286692670,4120,4120,4120,4120,13
|
|
20230614,112400,286639110,4120,4120,4120,4120,50
|
|
20230614,112300,286433110,4120,4120,4120,4120,0
|
|
20230614,112200,286433110,4120,4120,4120,4120,17
|
|
20230614,112100,286363070,4120,4120,4120,4120,0
|
|
20230614,112000,286363070,4120,4120,4120,4120,12
|
|
20230614,111900,286313630,4120,4120,4120,4120,4
|
|
20230614,111800,286297150,4120,4120,4120,4120,0
|
|
20230614,111700,286297150,4120,4120,4120,4120,0
|
|
20230614,111600,286297150,4120,4120,4120,4120,13
|
|
20230614,111500,286243590,4120,4120,4120,4120,5
|
|
20230614,111400,286222990,4120,4120,4120,4120,20
|
|
20230614,111300,286140590,4110,4110,4110,4110,0
|
|
20230614,111200,286140590,4110,4110,4110,4110,0
|
|
20230614,111100,286140590,4110,4110,4110,4110,0
|
|
20230614,111000,286140590,4110,4110,4110,4110,0
|
|
20230614,110900,286140590,4110,4115,4115,4110,383
|
|
20230614,110800,284566115,4115,4115,4115,4115,0
|
|
20230614,110700,284566115,4115,4120,4120,4115,481
|
|
20230614,110600,282585800,4120,4120,4120,4120,0
|
|
20230614,110500,282585800,4120,4125,4125,4120,75
|
|
20230614,110400,282276795,4120,4110,4120,4110,456
|
|
20230614,110300,280402035,4110,4110,4110,4110,119
|
|
20230614,110200,279912945,4115,4120,4120,4115,321
|
|
20230614,110100,278591580,4125,4120,4125,4120,48
|
|
20230614,110000,278393730,4125,4125,4125,4125,105
|
|
20230614,105900,277960605,4120,4120,4120,4120,0
|
|
20230614,105800,277960605,4120,4125,4125,4120,228
|
|
20230614,105700,277021225,4120,4120,4120,4120,2
|
|
20230614,105600,277012985,4120,4125,4125,4120,277
|
|
20230614,105500,275871725,4125,4125,4125,4125,20
|
|
20230614,105400,275789225,4125,4125,4125,4125,28
|
|
20230614,105300,275673725,4125,4125,4125,4125,15
|
|
20230614,105200,275611850,4125,4125,4125,4125,11
|
|
20230614,105100,275566475,4125,4125,4125,4125,30
|
|
20230614,105000,275442725,4125,4120,4125,4120,32
|
|
20230614,104900,275310830,4125,4125,4125,4125,4
|
|
20230614,104800,275294330,4125,4125,4125,4120,202
|
|
20230614,104700,274462080,4120,4120,4120,4120,200
|
|
20230614,104600,273638080,4120,4120,4120,4120,130
|
|
20230614,104500,273102480,4120,4120,4120,4120,12
|
|
20230614,104400,273053040,4120,4120,4120,4120,8
|
|
20230614,104300,273020080,4120,4120,4120,4120,10
|
|
20230614,104200,272978880,4120,4120,4120,4120,5
|
|
20230614,104100,272958280,4120,4120,4120,4120,0
|
|
20230614,104000,272958280,4120,4120,4120,4120,136
|
|
20230614,103900,272397960,4125,4125,4125,4125,32
|
|
20230614,103800,272265960,4125,4125,4125,4125,14
|
|
20230614,103700,272208210,4125,4125,4125,4125,0
|
|
20230614,103600,272208210,4125,4125,4125,4125,0
|
|
20230614,103500,272208210,4125,4125,4125,4125,4
|
|
20230614,103400,272191710,4125,4125,4125,4125,52
|
|
20230614,103300,271977210,4125,4120,4125,4120,14
|
|
20230614,103200,271919525,4125,4120,4125,4120,139
|
|
20230614,103100,271346760,4120,4120,4120,4120,151
|
|
20230614,103000,270724640,4120,4120,4120,4120,16
|
|
20230614,102900,270658720,4120,4110,4120,4110,116
|
|
20230614,102800,270181950,4110,4110,4110,4110,2
|
|
20230614,102700,270173730,4120,4110,4120,4110,393
|
|
20230614,102600,268558490,4110,4120,4120,4110,79
|
|
20230614,102500,268233545,4120,4120,4120,4120,432
|
|
20230614,102400,266453705,4120,4115,4120,4115,600
|
|
20230614,102300,263984700,4115,4105,4115,4105,681
|
|
20230614,102200,261186305,4105,4105,4105,4105,4
|
|
20230614,102100,261169885,4105,4105,4105,4105,0
|
|
20230614,102000,261169885,4105,4105,4105,4105,4
|
|
20230614,101900,261153465,4105,4100,4105,4100,2239
|
|
20230614,101800,251972310,4100,4100,4100,4100,0
|
|
20230614,101700,251972310,4100,4090,4100,4090,25
|
|
20230614,101600,251870050,4100,4100,4100,4100,0
|
|
20230614,101500,251870050,4100,4080,4100,4080,102
|
|
20230614,101400,251453870,4100,4080,4100,4075,1548
|
|
20230614,101300,245145210,4075,4080,4080,4075,130
|
|
20230614,101200,244615440,4105,4085,4105,4080,1501
|
|
20230614,101100,238489700,4080,4095,4095,4080,3010
|
|
20230614,101000,226192665,4110,4095,4110,4095,7
|
|
20230614,100900,226163940,4095,4095,4095,4095,15
|
|
20230614,100800,226102515,4095,4100,4100,4095,730
|
|
20230614,100700,223111365,4110,4110,4110,4110,21
|
|
20230614,100600,223025055,4100,4100,4100,4100,0
|
|
20230614,100500,223025055,4100,4100,4100,4100,501
|
|
20230614,100400,220970955,4100,4100,4110,4100,533
|
|
20230614,100300,218785565,4100,4100,4100,4100,17
|
|
20230614,100200,218715865,4100,4095,4100,4095,12
|
|
20230614,100100,218666705,4095,4095,4095,4090,2129
|
|
20230614,100000,209958415,4110,4100,4110,4100,66
|
|
20230614,095900,209687615,4105,4110,4110,4105,24
|
|
20230614,095800,209589075,4100,4100,4100,4100,0
|
|
20230614,095700,209589075,4100,4100,4100,4100,59
|
|
20230614,095600,209347175,4095,4095,4095,4095,0
|
|
20230614,095500,209347175,4095,4095,4095,4095,51
|
|
20230614,095400,209138330,4095,4095,4095,4095,110
|
|
20230614,095300,208687880,4095,4095,4095,4095,100
|
|
20230614,095200,208278380,4095,4095,4095,4095,475
|
|
20230614,095100,206333255,4095,4095,4095,4090,92
|
|
20230614,095000,205956675,4095,4110,4110,4095,461
|
|
20230614,094900,204068755,4110,4110,4110,4110,4
|
|
20230614,094800,204052315,4110,4105,4110,4105,19
|
|
20230614,094700,203974275,4105,4095,4110,4095,271
|
|
20230614,094600,202863450,4095,4100,4100,4095,1043
|
|
20230614,094500,198589605,4100,4100,4100,4100,1700
|
|
20230614,094400,191619605,4100,4105,4105,4100,1730
|
|
20230614,094300,184526035,4105,4105,4105,4100,312
|
|
20230614,094200,183246275,4105,4105,4105,4100,580
|
|
20230614,094100,180865850,4105,4110,4110,4105,3197
|
|
20230614,094000,167734630,4110,4130,4130,4110,606
|
|
20230614,093900,165243650,4115,4120,4120,4115,1102
|
|
20230614,093800,160708120,4140,4140,4140,4140,0
|
|
20230614,093700,160708120,4140,4120,4140,4120,144
|
|
20230614,093600,160114045,4120,4120,4120,4120,11
|
|
20230614,093500,160068725,4120,4120,4120,4120,1
|
|
20230614,093400,160064605,4115,4115,4115,4115,887
|
|
20230614,093300,156414600,4115,4115,4115,4115,0
|
|
20230614,093200,156414600,4115,4120,4120,4115,3093
|
|
20230614,093100,143685850,4120,4120,4120,4120,587
|
|
20230614,093000,141267410,4150,4150,4150,4150,1
|
|
20230614,092900,141263260,4120,4130,4140,4120,1051
|
|
20230614,092800,136916495,4130,4125,4130,4125,1037
|
|
20230614,092700,132635225,4120,4120,4120,4120,20
|
|
20230614,092600,132552825,4120,4125,4125,4120,1046
|
|
20230614,092500,128238450,4130,4140,4145,4130,4356
|
|
20230614,092400,110230935,4140,4140,4140,4140,70
|
|
20230614,092300,109941135,4140,4145,4145,4140,1009
|
|
20230614,092200,105763850,4140,4140,4140,4140,20
|
|
20230614,092100,105681050,4140,4140,4140,4140,152
|
|
20230614,092000,105051770,4140,4135,4160,4135,265
|
|
20230614,091900,103955965,4165,4125,4165,4125,4756
|
|
20230614,091800,84190280,4125,4115,4125,4115,843
|
|
20230614,091700,80713905,4115,4120,4120,4115,160
|
|
20230614,091600,80055350,4115,4115,4115,4115,797
|
|
20230614,091500,76775695,4115,4120,4120,4115,1035
|
|
20230614,091400,72516570,4115,4115,4120,4115,651
|
|
20230614,091300,69837455,4120,4130,4130,4120,5469
|
|
20230614,091200,47294630,4125,4125,4135,4125,253
|
|
20230614,091100,46250775,4125,4125,4125,4125,51
|
|
20230614,091000,46040400,4120,4125,4130,4120,690
|
|
20230614,090900,43195345,4125,4130,4130,4125,823
|
|
20230614,090800,39799290,4135,4135,4135,4135,152
|
|
20230614,090700,39170770,4135,4130,4135,4130,433
|
|
20230614,090600,37382340,4135,4135,4135,4135,119
|
|
20230614,090500,36890275,4130,4145,4145,4130,2306
|
|
20230614,090400,27338265,4150,4165,4165,4150,3140
|
|
20230614,090300,14289265,4170,4175,4175,4170,342
|
|
20230614,090200,12862015,4180,4180,4180,4180,90
|
|
20230614,090100,12485815,4180,4160,4180,4160,612
|
|
20230614,090000,9929160,4180,4170,4180,4160,2383
|