814 lines
41 KiB
CSV
814 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,223000,13773292835,4655,4655,4655,4655,0
|
|
20230614,222900,13773292835,4655,4655,4655,4655,0
|
|
20230614,222800,13773292835,4655,4655,4655,4655,0
|
|
20230614,222700,13773292835,4655,4655,4655,4655,0
|
|
20230614,222600,13773292835,4655,4655,4655,4655,0
|
|
20230614,222500,13773292835,4655,4655,4655,4655,0
|
|
20230614,222400,13773292835,4655,4655,4655,4655,0
|
|
20230614,222300,13773292835,4655,4655,4655,4655,0
|
|
20230614,222200,13773292835,4655,4655,4655,4655,0
|
|
20230614,222100,13773292835,4655,4655,4655,4655,0
|
|
20230614,222000,13773292835,4655,4655,4655,4655,0
|
|
20230614,221900,13773292835,4655,4655,4655,4655,0
|
|
20230614,221800,13773292835,4655,4655,4655,4655,0
|
|
20230614,221700,13773292835,4655,4655,4655,4655,0
|
|
20230614,221600,13773292835,4655,4655,4655,4655,0
|
|
20230614,221500,13773292835,4655,4655,4655,4655,0
|
|
20230614,221400,13773292835,4655,4655,4655,4655,0
|
|
20230614,221300,13773292835,4655,4655,4655,4655,0
|
|
20230614,221200,13773292835,4655,4655,4655,4655,0
|
|
20230614,221100,13773292835,4655,4655,4655,4655,0
|
|
20230614,221000,13773292835,4655,4655,4655,4655,0
|
|
20230614,220900,13773292835,4655,4655,4655,4655,0
|
|
20230614,220800,13773292835,4655,4655,4655,4655,0
|
|
20230614,220700,13773292835,4655,4655,4655,4655,0
|
|
20230614,220600,13773292835,4655,4655,4655,4655,0
|
|
20230614,220500,13773292835,4655,4655,4655,4655,0
|
|
20230614,220400,13773292835,4655,4655,4655,4655,0
|
|
20230614,220300,13773292835,4655,4655,4655,4655,0
|
|
20230614,220200,13773292835,4655,4655,4655,4655,0
|
|
20230614,220100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,220000,13773292835,4655,4655,4655,4655,0
|
|
20230614,215900,13773292835,4655,4655,4655,4655,0
|
|
20230614,215800,13773292835,4655,4655,4655,4655,0
|
|
20230614,215700,13773292835,4655,4655,4655,4655,0
|
|
20230614,215600,13773292835,4655,4655,4655,4655,0
|
|
20230614,215500,13773292835,4655,4655,4655,4655,0
|
|
20230614,215400,13773292835,4655,4655,4655,4655,0
|
|
20230614,215300,13773292835,4655,4655,4655,4655,0
|
|
20230614,215200,13773292835,4655,4655,4655,4655,0
|
|
20230614,215100,13773292835,4655,4655,4655,4655,0
|
|
20230614,215000,13773292835,4655,4655,4655,4655,0
|
|
20230614,214900,13773292835,4655,4655,4655,4655,0
|
|
20230614,214800,13773292835,4655,4655,4655,4655,0
|
|
20230614,214700,13773292835,4655,4655,4655,4655,0
|
|
20230614,214600,13773292835,4655,4655,4655,4655,0
|
|
20230614,214500,13773292835,4655,4655,4655,4655,0
|
|
20230614,214400,13773292835,4655,4655,4655,4655,0
|
|
20230614,214300,13773292835,4655,4655,4655,4655,0
|
|
20230614,214200,13773292835,4655,4655,4655,4655,0
|
|
20230614,214100,13773292835,4655,4655,4655,4655,0
|
|
20230614,214000,13773292835,4655,4655,4655,4655,0
|
|
20230614,213900,13773292835,4655,4655,4655,4655,0
|
|
20230614,213800,13773292835,4655,4655,4655,4655,0
|
|
20230614,213700,13773292835,4655,4655,4655,4655,0
|
|
20230614,213600,13773292835,4655,4655,4655,4655,0
|
|
20230614,213500,13773292835,4655,4655,4655,4655,0
|
|
20230614,213400,13773292835,4655,4655,4655,4655,0
|
|
20230614,213300,13773292835,4655,4655,4655,4655,0
|
|
20230614,213200,13773292835,4655,4655,4655,4655,0
|
|
20230614,213100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,213000,13773292835,4655,4655,4655,4655,0
|
|
20230614,212900,13773292835,4655,4655,4655,4655,0
|
|
20230614,212800,13773292835,4655,4655,4655,4655,0
|
|
20230614,212700,13773292835,4655,4655,4655,4655,0
|
|
20230614,212600,13773292835,4655,4655,4655,4655,0
|
|
20230614,212500,13773292835,4655,4655,4655,4655,0
|
|
20230614,212400,13773292835,4655,4655,4655,4655,0
|
|
20230614,212300,13773292835,4655,4655,4655,4655,0
|
|
20230614,212200,13773292835,4655,4655,4655,4655,0
|
|
20230614,212100,13773292835,4655,4655,4655,4655,0
|
|
20230614,212000,13773292835,4655,4655,4655,4655,0
|
|
20230614,211900,13773292835,4655,4655,4655,4655,0
|
|
20230614,211800,13773292835,4655,4655,4655,4655,0
|
|
20230614,211700,13773292835,4655,4655,4655,4655,0
|
|
20230614,211600,13773292835,4655,4655,4655,4655,0
|
|
20230614,211500,13773292835,4655,4655,4655,4655,0
|
|
20230614,211400,13773292835,4655,4655,4655,4655,0
|
|
20230614,211300,13773292835,4655,4655,4655,4655,0
|
|
20230614,211200,13773292835,4655,4655,4655,4655,0
|
|
20230614,211100,13773292835,4655,4655,4655,4655,0
|
|
20230614,211000,13773292835,4655,4655,4655,4655,0
|
|
20230614,210900,13773292835,4655,4655,4655,4655,0
|
|
20230614,210800,13773292835,4655,4655,4655,4655,0
|
|
20230614,210700,13773292835,4655,4655,4655,4655,0
|
|
20230614,210600,13773292835,4655,4655,4655,4655,0
|
|
20230614,210500,13773292835,4655,4655,4655,4655,0
|
|
20230614,210400,13773292835,4655,4655,4655,4655,0
|
|
20230614,210300,13773292835,4655,4655,4655,4655,0
|
|
20230614,210200,13773292835,4655,4655,4655,4655,0
|
|
20230614,210100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,210000,13773292835,4655,4655,4655,4655,0
|
|
20230614,205900,13773292835,4655,4655,4655,4655,0
|
|
20230614,205800,13773292835,4655,4655,4655,4655,0
|
|
20230614,205700,13773292835,4655,4655,4655,4655,0
|
|
20230614,205600,13773292835,4655,4655,4655,4655,0
|
|
20230614,205500,13773292835,4655,4655,4655,4655,0
|
|
20230614,205400,13773292835,4655,4655,4655,4655,0
|
|
20230614,205300,13773292835,4655,4655,4655,4655,0
|
|
20230614,205200,13773292835,4655,4655,4655,4655,0
|
|
20230614,205100,13773292835,4655,4655,4655,4655,0
|
|
20230614,205000,13773292835,4655,4655,4655,4655,0
|
|
20230614,204900,13773292835,4655,4655,4655,4655,0
|
|
20230614,204800,13773292835,4655,4655,4655,4655,0
|
|
20230614,204700,13773292835,4655,4655,4655,4655,0
|
|
20230614,204600,13773292835,4655,4655,4655,4655,0
|
|
20230614,204500,13773292835,4655,4655,4655,4655,0
|
|
20230614,204400,13773292835,4655,4655,4655,4655,0
|
|
20230614,204300,13773292835,4655,4655,4655,4655,0
|
|
20230614,204200,13773292835,4655,4655,4655,4655,0
|
|
20230614,204100,13773292835,4655,4655,4655,4655,0
|
|
20230614,204000,13773292835,4655,4655,4655,4655,0
|
|
20230614,203900,13773292835,4655,4655,4655,4655,0
|
|
20230614,203800,13773292835,4655,4655,4655,4655,0
|
|
20230614,203700,13773292835,4655,4655,4655,4655,0
|
|
20230614,203600,13773292835,4655,4655,4655,4655,0
|
|
20230614,203500,13773292835,4655,4655,4655,4655,0
|
|
20230614,203400,13773292835,4655,4655,4655,4655,0
|
|
20230614,203300,13773292835,4655,4655,4655,4655,0
|
|
20230614,203200,13773292835,4655,4655,4655,4655,0
|
|
20230614,203100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,203000,13773292835,4655,4655,4655,4655,0
|
|
20230614,202900,13773292835,4655,4655,4655,4655,0
|
|
20230614,202800,13773292835,4655,4655,4655,4655,0
|
|
20230614,202700,13773292835,4655,4655,4655,4655,0
|
|
20230614,202600,13773292835,4655,4655,4655,4655,0
|
|
20230614,202500,13773292835,4655,4655,4655,4655,0
|
|
20230614,202400,13773292835,4655,4655,4655,4655,0
|
|
20230614,202300,13773292835,4655,4655,4655,4655,0
|
|
20230614,202200,13773292835,4655,4655,4655,4655,0
|
|
20230614,202100,13773292835,4655,4655,4655,4655,0
|
|
20230614,202000,13773292835,4655,4655,4655,4655,0
|
|
20230614,201900,13773292835,4655,4655,4655,4655,0
|
|
20230614,201800,13773292835,4655,4655,4655,4655,0
|
|
20230614,201700,13773292835,4655,4655,4655,4655,0
|
|
20230614,201600,13773292835,4655,4655,4655,4655,0
|
|
20230614,201500,13773292835,4655,4655,4655,4655,0
|
|
20230614,201400,13773292835,4655,4655,4655,4655,0
|
|
20230614,201300,13773292835,4655,4655,4655,4655,0
|
|
20230614,201200,13773292835,4655,4655,4655,4655,0
|
|
20230614,201100,13773292835,4655,4655,4655,4655,0
|
|
20230614,201000,13773292835,4655,4655,4655,4655,0
|
|
20230614,200900,13773292835,4655,4655,4655,4655,0
|
|
20230614,200800,13773292835,4655,4655,4655,4655,0
|
|
20230614,200700,13773292835,4655,4655,4655,4655,0
|
|
20230614,200600,13773292835,4655,4655,4655,4655,0
|
|
20230614,200500,13773292835,4655,4655,4655,4655,0
|
|
20230614,200400,13773292835,4655,4655,4655,4655,0
|
|
20230614,200300,13773292835,4655,4655,4655,4655,0
|
|
20230614,200200,13773292835,4655,4655,4655,4655,0
|
|
20230614,200100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,200000,13773292835,4655,4655,4655,4655,0
|
|
20230614,195900,13773292835,4655,4655,4655,4655,0
|
|
20230614,195800,13773292835,4655,4655,4655,4655,0
|
|
20230614,195700,13773292835,4655,4655,4655,4655,0
|
|
20230614,195600,13773292835,4655,4655,4655,4655,0
|
|
20230614,195500,13773292835,4655,4655,4655,4655,0
|
|
20230614,195400,13773292835,4655,4655,4655,4655,0
|
|
20230614,195300,13773292835,4655,4655,4655,4655,0
|
|
20230614,195200,13773292835,4655,4655,4655,4655,0
|
|
20230614,195100,13773292835,4655,4655,4655,4655,0
|
|
20230614,195000,13773292835,4655,4655,4655,4655,0
|
|
20230614,194900,13773292835,4655,4655,4655,4655,0
|
|
20230614,194800,13773292835,4655,4655,4655,4655,0
|
|
20230614,194700,13773292835,4655,4655,4655,4655,0
|
|
20230614,194600,13773292835,4655,4655,4655,4655,0
|
|
20230614,194500,13773292835,4655,4655,4655,4655,0
|
|
20230614,194400,13773292835,4655,4655,4655,4655,0
|
|
20230614,194300,13773292835,4655,4655,4655,4655,0
|
|
20230614,194200,13773292835,4655,4655,4655,4655,0
|
|
20230614,194100,13773292835,4655,4655,4655,4655,0
|
|
20230614,194000,13773292835,4655,4655,4655,4655,0
|
|
20230614,193900,13773292835,4655,4655,4655,4655,0
|
|
20230614,193800,13773292835,4655,4655,4655,4655,0
|
|
20230614,193700,13773292835,4655,4655,4655,4655,0
|
|
20230614,193600,13773292835,4655,4655,4655,4655,0
|
|
20230614,193500,13773292835,4655,4655,4655,4655,0
|
|
20230614,193400,13773292835,4655,4655,4655,4655,0
|
|
20230614,193300,13773292835,4655,4655,4655,4655,0
|
|
20230614,193200,13773292835,4655,4655,4655,4655,0
|
|
20230614,193100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,193000,13773292835,4655,4655,4655,4655,0
|
|
20230614,192900,13773292835,4655,4655,4655,4655,0
|
|
20230614,192800,13773292835,4655,4655,4655,4655,0
|
|
20230614,192700,13773292835,4655,4655,4655,4655,0
|
|
20230614,192600,13773292835,4655,4655,4655,4655,0
|
|
20230614,192500,13773292835,4655,4655,4655,4655,0
|
|
20230614,192400,13773292835,4655,4655,4655,4655,0
|
|
20230614,192300,13773292835,4655,4655,4655,4655,0
|
|
20230614,192200,13773292835,4655,4655,4655,4655,0
|
|
20230614,192100,13773292835,4655,4655,4655,4655,0
|
|
20230614,192000,13773292835,4655,4655,4655,4655,0
|
|
20230614,191900,13773292835,4655,4655,4655,4655,0
|
|
20230614,191800,13773292835,4655,4655,4655,4655,0
|
|
20230614,191700,13773292835,4655,4655,4655,4655,0
|
|
20230614,191600,13773292835,4655,4655,4655,4655,0
|
|
20230614,191500,13773292835,4655,4655,4655,4655,0
|
|
20230614,191400,13773292835,4655,4655,4655,4655,0
|
|
20230614,191300,13773292835,4655,4655,4655,4655,0
|
|
20230614,191200,13773292835,4655,4655,4655,4655,0
|
|
20230614,191100,13773292835,4655,4655,4655,4655,0
|
|
20230614,191000,13773292835,4655,4655,4655,4655,0
|
|
20230614,190900,13773292835,4655,4655,4655,4655,0
|
|
20230614,190800,13773292835,4655,4655,4655,4655,0
|
|
20230614,190700,13773292835,4655,4655,4655,4655,0
|
|
20230614,190600,13773292835,4655,4655,4655,4655,0
|
|
20230614,190500,13773292835,4655,4655,4655,4655,0
|
|
20230614,190400,13773292835,4655,4655,4655,4655,0
|
|
20230614,190300,13773292835,4655,4655,4655,4655,0
|
|
20230614,190200,13773292835,4655,4655,4655,4655,0
|
|
20230614,190100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,190000,13773292835,4655,4655,4655,4655,0
|
|
20230614,185900,13773292835,4655,4655,4655,4655,0
|
|
20230614,185800,13773292835,4655,4655,4655,4655,0
|
|
20230614,185700,13773292835,4655,4655,4655,4655,0
|
|
20230614,185600,13773292835,4655,4655,4655,4655,0
|
|
20230614,185500,13773292835,4655,4655,4655,4655,0
|
|
20230614,185400,13773292835,4655,4655,4655,4655,0
|
|
20230614,185300,13773292835,4655,4655,4655,4655,0
|
|
20230614,185200,13773292835,4655,4655,4655,4655,0
|
|
20230614,185100,13773292835,4655,4655,4655,4655,0
|
|
20230614,185000,13773292835,4655,4655,4655,4655,0
|
|
20230614,184900,13773292835,4655,4655,4655,4655,0
|
|
20230614,184800,13773292835,4655,4655,4655,4655,0
|
|
20230614,184700,13773292835,4655,4655,4655,4655,0
|
|
20230614,184600,13773292835,4655,4655,4655,4655,0
|
|
20230614,184500,13773292835,4655,4655,4655,4655,0
|
|
20230614,184400,13773292835,4655,4655,4655,4655,0
|
|
20230614,184300,13773292835,4655,4655,4655,4655,0
|
|
20230614,184200,13773292835,4655,4655,4655,4655,0
|
|
20230614,184100,13773292835,4655,4655,4655,4655,0
|
|
20230614,184000,13773292835,4655,4655,4655,4655,0
|
|
20230614,183900,13773292835,4655,4655,4655,4655,0
|
|
20230614,183800,13773292835,4655,4655,4655,4655,0
|
|
20230614,183700,13773292835,4655,4655,4655,4655,0
|
|
20230614,183600,13773292835,4655,4655,4655,4655,0
|
|
20230614,183500,13773292835,4655,4655,4655,4655,0
|
|
20230614,183400,13773292835,4655,4655,4655,4655,0
|
|
20230614,183300,13773292835,4655,4655,4655,4655,0
|
|
20230614,183200,13773292835,4655,4655,4655,4655,0
|
|
20230614,183100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,183000,13773292835,4655,4655,4655,4655,0
|
|
20230614,182900,13773292835,4655,4655,4655,4655,0
|
|
20230614,182800,13773292835,4655,4655,4655,4655,0
|
|
20230614,182700,13773292835,4655,4655,4655,4655,0
|
|
20230614,182600,13773292835,4655,4655,4655,4655,0
|
|
20230614,182500,13773292835,4655,4655,4655,4655,0
|
|
20230614,182400,13773292835,4655,4655,4655,4655,0
|
|
20230614,182300,13773292835,4655,4655,4655,4655,0
|
|
20230614,182200,13773292835,4655,4655,4655,4655,0
|
|
20230614,182100,13773292835,4655,4655,4655,4655,0
|
|
20230614,182000,13773292835,4655,4655,4655,4655,0
|
|
20230614,181900,13773292835,4655,4655,4655,4655,0
|
|
20230614,181800,13773292835,4655,4655,4655,4655,0
|
|
20230614,181700,13773292835,4655,4655,4655,4655,0
|
|
20230614,181600,13773292835,4655,4655,4655,4655,0
|
|
20230614,181500,13773292835,4655,4655,4655,4655,0
|
|
20230614,181400,13773292835,4655,4655,4655,4655,0
|
|
20230614,181300,13773292835,4655,4655,4655,4655,0
|
|
20230614,181200,13773292835,4655,4655,4655,4655,0
|
|
20230614,181100,13773292835,4655,4655,4655,4655,0
|
|
20230614,181000,13773292835,4655,4655,4655,4655,0
|
|
20230614,180900,13773292835,4655,4655,4655,4655,0
|
|
20230614,180800,13773292835,4655,4655,4655,4655,0
|
|
20230614,180700,13773292835,4655,4655,4655,4655,0
|
|
20230614,180600,13773292835,4655,4655,4655,4655,0
|
|
20230614,180500,13773292835,4655,4655,4655,4655,0
|
|
20230614,180400,13773292835,4655,4655,4655,4655,0
|
|
20230614,180300,13773292835,4655,4655,4655,4655,0
|
|
20230614,180200,13773292835,4655,4655,4655,4655,0
|
|
20230614,180100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,180000,13773292835,4655,4655,4655,4655,0
|
|
20230614,175900,13773292835,4655,4655,4655,4655,0
|
|
20230614,175800,13773292835,4655,4655,4655,4655,0
|
|
20230614,175700,13773292835,4655,4655,4655,4655,0
|
|
20230614,175600,13773292835,4655,4655,4655,4655,0
|
|
20230614,175500,13773292835,4655,4655,4655,4655,0
|
|
20230614,175400,13773292835,4655,4655,4655,4655,0
|
|
20230614,175300,13773292835,4655,4655,4655,4655,0
|
|
20230614,175200,13773292835,4655,4655,4655,4655,0
|
|
20230614,175100,13773292835,4655,4655,4655,4655,0
|
|
20230614,175000,13773292835,4655,4655,4655,4655,0
|
|
20230614,174900,13773292835,4655,4655,4655,4655,0
|
|
20230614,174800,13773292835,4655,4655,4655,4655,0
|
|
20230614,174700,13773292835,4655,4655,4655,4655,0
|
|
20230614,174600,13773292835,4655,4655,4655,4655,0
|
|
20230614,174500,13773292835,4655,4655,4655,4655,0
|
|
20230614,174400,13773292835,4655,4655,4655,4655,0
|
|
20230614,174300,13773292835,4655,4655,4655,4655,0
|
|
20230614,174200,13773292835,4655,4655,4655,4655,0
|
|
20230614,174100,13773292835,4655,4655,4655,4655,0
|
|
20230614,174000,13773292835,4655,4655,4655,4655,0
|
|
20230614,173900,13773292835,4655,4655,4655,4655,0
|
|
20230614,173800,13773292835,4655,4655,4655,4655,0
|
|
20230614,173700,13773292835,4655,4655,4655,4655,0
|
|
20230614,173600,13773292835,4655,4655,4655,4655,0
|
|
20230614,173500,13773292835,4655,4655,4655,4655,0
|
|
20230614,173400,13773292835,4655,4655,4655,4655,0
|
|
20230614,173300,13773292835,4655,4655,4655,4655,0
|
|
20230614,173200,13773292835,4655,4655,4655,4655,0
|
|
20230614,173100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,173000,13773292835,4655,4655,4655,4655,0
|
|
20230614,172900,13773292835,4655,4655,4655,4655,0
|
|
20230614,172800,13773292835,4655,4655,4655,4655,0
|
|
20230614,172700,13773292835,4655,4655,4655,4655,0
|
|
20230614,172600,13773292835,4655,4655,4655,4655,0
|
|
20230614,172500,13773292835,4655,4655,4655,4655,0
|
|
20230614,172400,13773292835,4655,4655,4655,4655,0
|
|
20230614,172300,13773292835,4655,4655,4655,4655,0
|
|
20230614,172200,13773292835,4655,4655,4655,4655,0
|
|
20230614,172100,13773292835,4655,4655,4655,4655,0
|
|
20230614,172000,13773292835,4655,4655,4655,4655,0
|
|
20230614,171900,13773292835,4655,4655,4655,4655,0
|
|
20230614,171800,13773292835,4655,4655,4655,4655,0
|
|
20230614,171700,13773292835,4655,4655,4655,4655,0
|
|
20230614,171600,13773292835,4655,4655,4655,4655,0
|
|
20230614,171500,13773292835,4655,4655,4655,4655,0
|
|
20230614,171400,13773292835,4655,4655,4655,4655,0
|
|
20230614,171300,13773292835,4655,4655,4655,4655,0
|
|
20230614,171200,13773292835,4655,4655,4655,4655,0
|
|
20230614,171100,13773292835,4655,4655,4655,4655,0
|
|
20230614,171000,13773292835,4655,4655,4655,4655,0
|
|
20230614,170900,13773292835,4655,4655,4655,4655,0
|
|
20230614,170800,13773292835,4655,4655,4655,4655,0
|
|
20230614,170700,13773292835,4655,4655,4655,4655,0
|
|
20230614,170600,13773292835,4655,4655,4655,4655,0
|
|
20230614,170500,13773292835,4655,4655,4655,4655,0
|
|
20230614,170400,13773292835,4655,4655,4655,4655,0
|
|
20230614,170300,13773292835,4655,4655,4655,4655,0
|
|
20230614,170200,13773292835,4655,4655,4655,4655,0
|
|
20230614,170100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,170000,13773292835,4655,4655,4655,4655,0
|
|
20230614,165900,13773292835,4655,4655,4655,4655,0
|
|
20230614,165800,13773292835,4655,4655,4655,4655,0
|
|
20230614,165700,13773292835,4655,4655,4655,4655,0
|
|
20230614,165600,13773292835,4655,4655,4655,4655,0
|
|
20230614,165500,13773292835,4655,4655,4655,4655,0
|
|
20230614,165400,13773292835,4655,4655,4655,4655,0
|
|
20230614,165300,13773292835,4655,4655,4655,4655,0
|
|
20230614,165200,13773292835,4655,4655,4655,4655,0
|
|
20230614,165100,13773292835,4655,4655,4655,4655,0
|
|
20230614,165000,13773292835,4655,4655,4655,4655,0
|
|
20230614,164900,13773292835,4655,4655,4655,4655,0
|
|
20230614,164800,13773292835,4655,4655,4655,4655,0
|
|
20230614,164700,13773292835,4655,4655,4655,4655,0
|
|
20230614,164600,13773292835,4655,4655,4655,4655,0
|
|
20230614,164500,13773292835,4655,4655,4655,4655,0
|
|
20230614,164400,13773292835,4655,4655,4655,4655,0
|
|
20230614,164300,13773292835,4655,4655,4655,4655,0
|
|
20230614,164200,13773292835,4655,4655,4655,4655,0
|
|
20230614,164100,13773292835,4655,4655,4655,4655,0
|
|
20230614,164000,13773292835,4655,4655,4655,4655,0
|
|
20230614,163900,13773292835,4655,4655,4655,4655,0
|
|
20230614,163800,13773292835,4655,4655,4655,4655,0
|
|
20230614,163700,13773292835,4655,4655,4655,4655,0
|
|
20230614,163600,13773292835,4655,4655,4655,4655,0
|
|
20230614,163500,13773292835,4655,4655,4655,4655,0
|
|
20230614,163400,13773292835,4655,4655,4655,4655,0
|
|
20230614,163300,13773292835,4655,4655,4655,4655,0
|
|
20230614,163200,13773292835,4655,4655,4655,4655,0
|
|
20230614,163100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,163000,13773292835,4655,4655,4655,4655,0
|
|
20230614,162900,13773292835,4655,4655,4655,4655,0
|
|
20230614,162800,13773292835,4655,4655,4655,4655,0
|
|
20230614,162700,13773292835,4655,4655,4655,4655,0
|
|
20230614,162600,13773292835,4655,4655,4655,4655,0
|
|
20230614,162500,13773292835,4655,4655,4655,4655,0
|
|
20230614,162400,13773292835,4655,4655,4655,4655,0
|
|
20230614,162300,13773292835,4655,4655,4655,4655,0
|
|
20230614,162200,13773292835,4655,4655,4655,4655,0
|
|
20230614,162100,13773292835,4655,4655,4655,4655,0
|
|
20230614,162000,13773292835,4655,4655,4655,4655,0
|
|
20230614,161900,13773292835,4655,4655,4655,4655,0
|
|
20230614,161800,13773292835,4655,4655,4655,4655,0
|
|
20230614,161700,13773292835,4655,4655,4655,4655,0
|
|
20230614,161600,13773292835,4655,4655,4655,4655,0
|
|
20230614,161500,13773292835,4655,4655,4655,4655,0
|
|
20230614,161400,13773292835,4655,4655,4655,4655,0
|
|
20230614,161300,13773292835,4655,4655,4655,4655,0
|
|
20230614,161200,13773292835,4655,4655,4655,4655,0
|
|
20230614,161100,13773292835,4655,4655,4655,4655,0
|
|
20230614,161000,13773292835,4655,4655,4655,4655,0
|
|
20230614,160900,13773292835,4655,4655,4655,4655,0
|
|
20230614,160800,13773292835,4655,4655,4655,4655,0
|
|
20230614,160700,13773292835,4655,4655,4655,4655,0
|
|
20230614,160600,13773292835,4655,4655,4655,4655,0
|
|
20230614,160500,13773292835,4655,4655,4655,4655,0
|
|
20230614,160400,13773292835,4655,4655,4655,4655,0
|
|
20230614,160300,13773292835,4655,4655,4655,4655,0
|
|
20230614,160200,13773292835,4655,4655,4655,4655,0
|
|
20230614,160100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,160000,13773292835,4655,4655,4655,4655,0
|
|
20230614,155900,13773292835,4655,4655,4655,4655,0
|
|
20230614,155800,13773292835,4655,4655,4655,4655,0
|
|
20230614,155700,13773292835,4655,4655,4655,4655,0
|
|
20230614,155600,13773292835,4655,4655,4655,4655,0
|
|
20230614,155500,13773292835,4655,4655,4655,4655,0
|
|
20230614,155400,13773292835,4655,4655,4655,4655,0
|
|
20230614,155300,13773292835,4655,4655,4655,4655,0
|
|
20230614,155200,13773292835,4655,4655,4655,4655,0
|
|
20230614,155100,13773292835,4655,4655,4655,4655,0
|
|
20230614,155000,13773292835,4655,4655,4655,4655,0
|
|
20230614,154900,13773292835,4655,4655,4655,4655,0
|
|
20230614,154800,13773292835,4655,4655,4655,4655,0
|
|
20230614,154700,13773292835,4655,4655,4655,4655,0
|
|
20230614,154600,13773292835,4655,4655,4655,4655,0
|
|
20230614,154500,13773292835,4655,4655,4655,4655,0
|
|
20230614,154400,13773292835,4655,4655,4655,4655,0
|
|
20230614,154300,13773292835,4655,4655,4655,4655,0
|
|
20230614,154200,13773292835,4655,4655,4655,4655,0
|
|
20230614,154100,13773292835,4655,4655,4655,4655,0
|
|
20230614,154000,13773292835,4655,4655,4655,4655,0
|
|
20230614,153900,13773292835,4655,4655,4655,4655,0
|
|
20230614,153800,13773292835,4655,4655,4655,4655,0
|
|
20230614,153700,13773292835,4655,4655,4655,4655,0
|
|
20230614,153600,13773292835,4655,4655,4655,4655,0
|
|
20230614,153500,13773292835,4655,4655,4655,4655,0
|
|
20230614,153400,13773292835,4655,4655,4655,4655,0
|
|
20230614,153300,13773292835,4655,4655,4655,4655,0
|
|
20230614,153200,13773292835,4655,4655,4655,4655,0
|
|
20230614,153100,13773292835,4655,4655,4655,4655,118036
|
|
20230614,153000,13773292835,4655,4655,4655,4655,118036
|
|
20230614,152900,13223835255,4645,4645,4645,4645,0
|
|
20230614,152800,13223835255,4645,4645,4645,4645,0
|
|
20230614,152700,13223835255,4645,4645,4645,4645,0
|
|
20230614,152600,13223835255,4645,4645,4645,4645,0
|
|
20230614,152500,13223835255,4645,4645,4645,4645,0
|
|
20230614,152400,13223835255,4645,4645,4645,4645,0
|
|
20230614,152300,13223835255,4645,4645,4645,4645,0
|
|
20230614,152200,13223835255,4645,4645,4645,4645,0
|
|
20230614,152100,13223835255,4645,4645,4645,4645,0
|
|
20230614,152000,13223835255,4645,4645,4645,4645,0
|
|
20230614,151900,13223835255,4645,4640,4645,4635,20829
|
|
20230614,151800,13127145440,4640,4635,4640,4625,29811
|
|
20230614,151700,12988958830,4635,4615,4640,4615,19555
|
|
20230614,151600,12898531870,4620,4615,4620,4615,10988
|
|
20230614,151500,12847791550,4615,4620,4620,4615,7161
|
|
20230614,151400,12814740825,4620,4625,4625,4610,7301
|
|
20230614,151300,12781017955,4625,4620,4630,4615,12144
|
|
20230614,151200,12724858300,4625,4625,4625,4620,8246
|
|
20230614,151100,12686753905,4625,4625,4630,4620,5797
|
|
20230614,151000,12659950885,4630,4610,4640,4610,44201
|
|
20230614,150900,12455723895,4610,4605,4610,4600,4298
|
|
20230614,150800,12435928365,4610,4610,4610,4595,20587
|
|
20230614,150700,12341167495,4610,4610,4610,4605,7129
|
|
20230614,150600,12308318235,4610,4615,4615,4610,4741
|
|
20230614,150500,12286461920,4615,4615,4615,4605,6465
|
|
20230614,150400,12256662255,4605,4605,4615,4595,24126
|
|
20230614,150300,12145550445,4605,4615,4615,4605,3210
|
|
20230614,150200,12130743425,4615,4620,4620,4605,4699
|
|
20230614,150100,12109077720,4615,4615,4625,4610,9226
|
|
20230614,150000,12066499005,4610,4615,4620,4605,4697
|
|
20230614,145900,12044843595,4625,4630,4630,4610,6290
|
|
20230614,145800,12015769065,4625,4630,4630,4625,3821
|
|
20230614,145700,11998085580,4630,4615,4635,4615,5428
|
|
20230614,145600,11972979940,4600,4630,4635,4600,21589
|
|
20230614,145500,11873351055,4630,4630,4640,4630,5158
|
|
20230614,145400,11849450900,4630,4645,4645,4630,12712
|
|
20230614,145300,11790480565,4640,4635,4645,4630,7340
|
|
20230614,145200,11756466385,4630,4645,4645,4630,18641
|
|
20230614,145100,11669991585,4645,4645,4650,4640,17818
|
|
20230614,145000,11587227560,4645,4625,4645,4625,15114
|
|
20230614,144900,11517170615,4630,4645,4650,4630,16687
|
|
20230614,144800,11439719850,4650,4640,4650,4635,28104
|
|
20230614,144700,11309241535,4635,4625,4635,4625,31364
|
|
20230614,144600,11164080860,4630,4625,4630,4620,11404
|
|
20230614,144500,11111335360,4625,4620,4625,4610,7873
|
|
20230614,144400,11074943960,4620,4615,4635,4615,21913
|
|
20230614,144300,10973543440,4615,4630,4630,4605,18987
|
|
20230614,144200,10885864195,4630,4625,4630,4625,11122
|
|
20230614,144100,10834387150,4625,4610,4630,4610,25822
|
|
20230614,144000,10714999125,4615,4615,4620,4605,20613
|
|
20230614,143900,10619924635,4620,4620,4620,4610,12184
|
|
20230614,143800,10563677175,4620,4595,4620,4595,18990
|
|
20230614,143700,10476190895,4595,4575,4595,4575,5806
|
|
20230614,143600,10449551970,4575,4570,4575,4570,2885
|
|
20230614,143500,10436359915,4570,4570,4580,4560,3111
|
|
20230614,143400,10422136425,4570,4595,4595,4570,1784
|
|
20230614,143300,10413978055,4600,4545,4600,4540,37284
|
|
20230614,143200,10243181780,4550,4540,4550,4540,1462
|
|
20230614,143100,10236538295,4540,4540,4545,4535,1838
|
|
20230614,143000,10228193300,4545,4540,4550,4540,9044
|
|
20230614,142900,10187080300,4540,4540,4540,4540,2101
|
|
20230614,142800,10177541760,4540,4545,4545,4540,6296
|
|
20230614,142700,10148953915,4545,4540,4545,4540,195
|
|
20230614,142600,10148068605,4530,4540,4545,4530,4720
|
|
20230614,142500,10126654190,4540,4545,4545,4540,198
|
|
20230614,142400,10125755125,4540,4540,4540,4540,452
|
|
20230614,142300,10123703045,4540,4540,4545,4535,1093
|
|
20230614,142200,10118742045,4545,4545,4545,4530,2930
|
|
20230614,142100,10105468650,4545,4540,4545,4540,389
|
|
20230614,142000,10103702265,4525,4545,4545,4525,500
|
|
20230614,141900,10101437765,4525,4525,4540,4525,4086
|
|
20230614,141800,10082911320,4530,4525,4530,4520,2692
|
|
20230614,141700,10070722535,4530,4530,4530,4520,3602
|
|
20230614,141600,10054428175,4525,4540,4540,4525,9050
|
|
20230614,141500,10013428820,4535,4535,4535,4535,2133
|
|
20230614,141400,10003755665,4540,4530,4540,4530,3314
|
|
20230614,141300,9988714625,4535,4530,4540,4530,3189
|
|
20230614,141200,9974252185,4530,4530,4535,4530,2658
|
|
20230614,141100,9962206190,4525,4515,4530,4515,1015
|
|
20230614,141000,9957615595,4520,4500,4520,4500,4677
|
|
20230614,140900,9936542000,4505,4505,4505,4500,1760
|
|
20230614,140800,9928616180,4505,4505,4505,4505,194
|
|
20230614,140700,9927742210,4505,4510,4510,4505,3107
|
|
20230614,140600,9913736390,4500,4510,4510,4500,702
|
|
20230614,140500,9910576555,4500,4510,4510,4500,8160
|
|
20230614,140400,9873817440,4510,4515,4525,4510,1471
|
|
20230614,140300,9867180255,4510,4525,4530,4510,11362
|
|
20230614,140200,9815863660,4525,4525,4525,4525,3557
|
|
20230614,140100,9799768235,4525,4530,4535,4525,2593
|
|
20230614,140000,9788025545,4530,4530,4530,4525,417
|
|
20230614,135900,9786137335,4540,4530,4540,4530,1647
|
|
20230614,135800,9778676015,4530,4530,4540,4530,1380
|
|
20230614,135700,9772424505,4530,4540,4540,4530,4864
|
|
20230614,135600,9750342655,4545,4535,4550,4535,12625
|
|
20230614,135500,9693004815,4535,4525,4535,4515,10226
|
|
20230614,135400,9646683810,4515,4510,4515,4505,4537
|
|
20230614,135300,9626221750,4510,4510,4515,4500,14136
|
|
20230614,135200,9562584420,4505,4505,4515,4505,3181
|
|
20230614,135100,9548245870,4510,4510,4510,4505,5581
|
|
20230614,135000,9523100495,4515,4525,4525,4505,19414
|
|
20230614,134900,9435481040,4525,4535,4540,4520,11843
|
|
20230614,134800,9381855620,4535,4545,4550,4530,7751
|
|
20230614,134700,9346665520,4550,4555,4560,4545,7793
|
|
20230614,134600,9311186885,4555,4550,4560,4550,2169
|
|
20230614,134500,9301317790,4550,4560,4565,4550,7545
|
|
20230614,134400,9266943030,4560,4565,4570,4560,8354
|
|
20230614,134300,9228823290,4570,4575,4575,4570,59
|
|
20230614,134200,9228553445,4570,4565,4570,4565,3094
|
|
20230614,134100,9214424280,4565,4575,4575,4565,10790
|
|
20230614,134000,9165110890,4575,4580,4580,4575,2064
|
|
20230614,133900,9155663215,4580,4580,4585,4575,2377
|
|
20230614,133800,9144776555,4580,4585,4585,4580,783
|
|
20230614,133700,9141190255,4585,4590,4590,4585,6379
|
|
20230614,133600,9111942110,4590,4585,4590,4585,1915
|
|
20230614,133500,9103155890,4590,4590,4590,4590,1579
|
|
20230614,133400,9095908280,4585,4585,4590,4585,1807
|
|
20230614,133300,9087618430,4590,4575,4590,4575,5073
|
|
20230614,133200,9064365845,4585,4580,4585,4580,6737
|
|
20230614,133100,9033510205,4585,4590,4590,4585,2987
|
|
20230614,133000,9019812310,4585,4575,4585,4570,5917
|
|
20230614,132900,8992732860,4580,4575,4580,4570,1763
|
|
20230614,132800,8984663155,4575,4565,4575,4560,3345
|
|
20230614,132700,8969386305,4575,4560,4575,4555,9332
|
|
20230614,132600,8926789070,4560,4555,4560,4555,2443
|
|
20230614,132500,8915649450,4555,4555,4555,4555,3163
|
|
20230614,132400,8901241985,4555,4560,4560,4555,2314
|
|
20230614,132300,8890700595,4555,4555,4555,4555,4448
|
|
20230614,132200,8870439955,4555,4560,4565,4550,2999
|
|
20230614,132100,8856778885,4565,4565,4565,4550,14115
|
|
20230614,132000,8792449505,4565,4570,4575,4565,18655
|
|
20230614,131900,8707198675,4570,4580,4580,4570,18354
|
|
20230614,131800,8623226465,4580,4585,4585,4580,12286
|
|
20230614,131700,8566924295,4585,4595,4595,4585,3451
|
|
20230614,131600,8551083675,4590,4595,4595,4590,3799
|
|
20230614,131500,8533641645,4595,4590,4600,4590,1963
|
|
20230614,131400,8524622435,4590,4595,4600,4590,5483
|
|
20230614,131300,8499443170,4595,4590,4595,4590,1758
|
|
20230614,131200,8491368645,4590,4595,4595,4590,4691
|
|
20230614,131100,8469822225,4600,4605,4605,4595,509
|
|
20230614,131000,8467483295,4600,4605,4605,4600,752
|
|
20230614,130900,8464022510,4605,4600,4605,4595,5187
|
|
20230614,130800,8440169895,4595,4595,4600,4595,323
|
|
20230614,130700,8438684210,4595,4595,4600,4590,1214
|
|
20230614,130600,8433106000,4595,4580,4595,4580,16857
|
|
20230614,130500,8355752585,4585,4585,4590,4585,5270
|
|
20230614,130400,8331585710,4585,4585,4590,4585,1559
|
|
20230614,130300,8324437560,4580,4585,4585,4580,2976
|
|
20230614,130200,8310792865,4585,4585,4585,4585,2398
|
|
20230614,130100,8299798035,4585,4595,4600,4585,2581
|
|
20230614,130000,8287952700,4595,4595,4595,4590,1707
|
|
20230614,125900,8280115665,4595,4590,4600,4590,2373
|
|
20230614,125800,8269223385,4585,4590,4595,4585,6401
|
|
20230614,125700,8239862580,4590,4590,4590,4590,3747
|
|
20230614,125600,8222663850,4590,4595,4595,4590,6327
|
|
20230614,125500,8193609375,4595,4595,4595,4595,3538
|
|
20230614,125400,8177352265,4595,4600,4600,4595,1505
|
|
20230614,125300,8170431945,4600,4595,4600,4595,1040
|
|
20230614,125200,8165648195,4600,4600,4600,4595,561
|
|
20230614,125100,8163067845,4600,4595,4600,4595,3090
|
|
20230614,125000,8148855275,4595,4595,4600,4590,4773
|
|
20230614,124900,8126930965,4595,4595,4600,4595,2726
|
|
20230614,124800,8114404105,4595,4585,4595,4585,6422
|
|
20230614,124700,8084923290,4590,4585,4590,4585,4433
|
|
20230614,124600,8064597400,4585,4590,4590,4585,7658
|
|
20230614,124500,8029458750,4590,4595,4595,4590,15561
|
|
20230614,124400,7957957780,4600,4600,4600,4595,20374
|
|
20230614,124300,7864256015,4600,4600,4605,4600,3968
|
|
20230614,124200,7846003160,4600,4605,4610,4600,6158
|
|
20230614,124100,7817670190,4605,4605,4615,4600,16243
|
|
20230614,124000,7742867030,4605,4605,4610,4605,1670
|
|
20230614,123900,7735170230,4610,4610,4615,4605,1133
|
|
20230614,123800,7729942315,4610,4610,4620,4610,2430
|
|
20230614,123700,7718737015,4610,4610,4620,4610,7466
|
|
20230614,123600,7684266765,4605,4605,4610,4605,85
|
|
20230614,123500,7683874975,4610,4610,4610,4605,1342
|
|
20230614,123400,7677691275,4610,4620,4620,4610,2259
|
|
20230614,123300,7667277035,4610,4620,4620,4610,10863
|
|
20230614,123200,7617156880,4620,4620,4620,4615,861
|
|
20230614,123100,7613179080,4620,4620,4620,4615,2531
|
|
20230614,123000,7601488380,4620,4630,4630,4620,7786
|
|
20230614,122900,7565502850,4630,4630,4635,4625,2957
|
|
20230614,122800,7551812155,4630,4635,4635,4630,1448
|
|
20230614,122700,7545107410,4630,4630,4635,4630,274
|
|
20230614,122600,7543837685,4625,4635,4635,4625,2403
|
|
20230614,122500,7532711780,4635,4635,4635,4635,1218
|
|
20230614,122400,7527066350,4635,4635,4635,4635,803
|
|
20230614,122300,7523344445,4635,4625,4635,4625,1178
|
|
20230614,122200,7517893225,4620,4630,4630,4620,5220
|
|
20230614,122100,7493764995,4625,4625,4630,4625,1179
|
|
20230614,122000,7488311620,4620,4630,4630,4620,2869
|
|
20230614,121900,7475045680,4630,4635,4635,4630,2094
|
|
20230614,121800,7465342600,4635,4640,4640,4635,1756
|
|
20230614,121700,7457197920,4645,4635,4650,4635,4583
|
|
20230614,121600,7435906145,4635,4640,4645,4635,5106
|
|
20230614,121500,7412229705,4640,4625,4640,4625,8102
|
|
20230614,121400,7374739470,4625,4630,4635,4625,5854
|
|
20230614,121300,7347652940,4630,4640,4640,4630,17455
|
|
20230614,121200,7266796300,4640,4645,4645,4635,2441
|
|
20230614,121100,7255468185,4640,4640,4645,4640,4268
|
|
20230614,121000,7235654660,4640,4645,4645,4640,3915
|
|
20230614,120900,7217473910,4645,4645,4655,4645,8648
|
|
20230614,120800,7177282770,4650,4650,4655,4645,3418
|
|
20230614,120700,7161390175,4650,4650,4655,4645,10773
|
|
20230614,120600,7111316615,4650,4655,4660,4645,13412
|
|
20230614,120500,7048913775,4655,4660,4660,4650,13753
|
|
20230614,120400,6984908755,4660,4665,4670,4660,42093
|
|
20230614,120300,6788546525,4665,4640,4680,4640,118590
|
|
20230614,120200,6236280445,4640,4635,4640,4630,14277
|
|
20230614,120100,6170066835,4635,4635,4635,4625,7251
|
|
20230614,120000,6136479800,4635,4640,4640,4630,11613
|
|
20230614,115900,6082653550,4640,4630,4640,4625,36230
|
|
20230614,115800,5914793700,4630,4625,4630,4620,18202
|
|
20230614,115700,5830609730,4620,4620,4625,4615,6547
|
|
20230614,115600,5800350500,4615,4605,4620,4605,24863
|
|
20230614,115500,5685584640,4610,4605,4610,4605,358
|
|
20230614,115400,5683936030,4610,4600,4610,4600,4989
|
|
20230614,115300,5660970865,4600,4605,4610,4600,5190
|
|
20230614,115200,5637085950,4605,4605,4610,4605,1106
|
|
20230614,115100,5631992790,4610,4605,4610,4600,5178
|
|
20230614,115000,5608149755,4605,4605,4605,4600,2786
|
|
20230614,114900,5595329825,4600,4600,4605,4600,1405
|
|
20230614,114800,5588866815,4600,4605,4605,4600,3087
|
|
20230614,114700,5574666560,4605,4600,4605,4600,4217
|
|
20230614,114600,5555268350,4600,4605,4605,4600,2686
|
|
20230614,114500,5542907185,4600,4605,4605,4600,1483
|
|
20230614,114400,5536084765,4610,4610,4610,4605,1288
|
|
20230614,114300,5530153165,4610,4610,4615,4605,9753
|
|
20230614,114200,5485201625,4610,4615,4615,4610,3598
|
|
20230614,114100,5468611695,4615,4615,4620,4610,1268
|
|
20230614,114000,5462760025,4620,4610,4620,4610,3144
|
|
20230614,113900,5448251175,4615,4615,4615,4610,2951
|
|
20230614,113800,5434635580,4610,4605,4615,4605,1769
|
|
20230614,113700,5426481685,4610,4605,4610,4605,835
|
|
20230614,113600,5422633785,4610,4610,4610,4610,818
|
|
20230614,113500,5418862805,4610,4610,4610,4605,1412
|
|
20230614,113400,5412353490,4610,4610,4610,4610,502
|
|
20230614,113300,5410039270,4615,4610,4615,4605,510
|
|
20230614,113200,5407687115,4610,4610,4610,4605,417
|
|
20230614,113100,5405765000,4605,4600,4605,4600,978
|
|
20230614,113000,5401261405,4605,4600,4605,4600,253
|
|
20230614,112900,5400097600,4600,4600,4605,4600,125
|
|
20230614,112800,5399522590,4600,4600,4600,4595,1201
|
|
20230614,112700,5394000810,4600,4600,4605,4595,5925
|
|
20230614,112600,5366729785,4600,4605,4605,4600,6296
|
|
20230614,112500,5337764500,4605,4610,4610,4600,6057
|
|
20230614,112400,5309856570,4610,4615,4615,4610,3364
|
|
20230614,112300,5294334330,4615,4615,4620,4615,5901
|
|
20230614,112200,5267098365,4620,4620,4620,4615,4604
|
|
20230614,112100,5245829415,4615,4620,4625,4615,11621
|
|
20230614,112000,5192138340,4620,4615,4625,4615,6173
|
|
20230614,111900,5163615235,4620,4620,4620,4615,1015
|
|
20230614,111800,5158926110,4615,4615,4620,4615,2694
|
|
20230614,111700,5146490605,4610,4625,4625,4610,5844
|
|
20230614,111600,5119508250,4620,4610,4620,4610,21803
|
|
20230614,111500,5018850625,4615,4600,4615,4600,6868
|
|
20230614,111400,4987196720,4600,4600,4605,4595,6984
|
|
20230614,111300,4955072890,4600,4600,4600,4595,4135
|
|
20230614,111200,4936051895,4600,4595,4600,4595,2173
|
|
20230614,111100,4926063955,4595,4595,4600,4595,4039
|
|
20230614,111000,4907495775,4595,4595,4595,4590,3257
|
|
20230614,110900,4892533035,4595,4600,4600,4590,3776
|
|
20230614,110800,4875182475,4600,4600,4600,4595,929
|
|
20230614,110700,4870913330,4595,4595,4600,4590,3905
|
|
20230614,110600,4852977595,4595,4595,4595,4590,757
|
|
20230614,110500,4849501185,4595,4595,4595,4590,393
|
|
20230614,110400,4847697035,4595,4595,4595,4590,547
|
|
20230614,110300,4845184115,4595,4595,4595,4590,1147
|
|
20230614,110200,4839915830,4595,4595,4595,4590,382
|
|
20230614,110100,4838160615,4595,4595,4595,4590,2597
|
|
20230614,110000,4826233095,4590,4590,4595,4590,960
|
|
20230614,105900,4821826570,4590,4590,4595,4590,3182
|
|
20230614,105800,4807208410,4590,4595,4595,4590,917
|
|
20230614,105700,4802997655,4590,4595,4600,4590,5803
|
|
20230614,105600,4776340395,4595,4595,4600,4595,2816
|
|
20230614,105500,4763397655,4600,4610,4610,4595,3253
|
|
20230614,105400,4748427450,4610,4600,4610,4600,1241
|
|
20230614,105300,4742712470,4605,4600,4605,4595,2947
|
|
20230614,105200,4729156495,4600,4605,4610,4600,5879
|
|
20230614,105100,4702087710,4605,4610,4615,4605,3722
|
|
20230614,105000,4684928770,4610,4610,4615,4605,6521
|
|
20230614,104900,4654867145,4610,4610,4615,4605,5547
|
|
20230614,104800,4629294390,4615,4615,4615,4605,1946
|
|
20230614,104700,4620318820,4615,4605,4615,4600,10426
|
|
20230614,104600,4572269445,4605,4600,4605,4600,5371
|
|
20230614,104500,4547562590,4600,4600,4605,4600,1110
|
|
20230614,104400,4542456485,4605,4605,4605,4600,1020
|
|
20230614,104300,4537762725,4605,4605,4605,4600,4360
|
|
20230614,104200,4517701340,4610,4610,4610,4605,2377
|
|
20230614,104100,4506750190,4610,4605,4610,4605,7240
|
|
20230614,104000,4473401620,4610,4605,4610,4600,4064
|
|
20230614,103900,4454681890,4605,4600,4605,4600,4362
|
|
20230614,103800,4434615490,4600,4600,4605,4600,941
|
|
20230614,103700,4430285145,4600,4600,4600,4595,3669
|
|
20230614,103600,4413408995,4595,4595,4600,4595,2998
|
|
20230614,103500,4399622395,4595,4605,4605,4595,4500
|
|
20230614,103400,4378929865,4600,4595,4610,4595,2098
|
|
20230614,103300,4369284590,4595,4585,4595,4585,3600
|
|
20230614,103200,4352752505,4585,4605,4605,4585,16456
|
|
20230614,103100,4277174790,4605,4605,4605,4600,4257
|
|
20230614,103000,4257580160,4605,4610,4610,4600,5141
|
|
20230614,102900,4233902365,4610,4610,4615,4605,4168
|
|
20230614,102800,4214686605,4610,4630,4630,4600,17336
|
|
20230614,102700,4134720105,4630,4610,4630,4605,42428
|
|
20230614,102600,3938767860,4610,4610,4625,4610,15426
|
|
20230614,102500,3867550200,4610,4625,4625,4605,21581
|
|
20230614,102400,3768026055,4620,4630,4635,4620,11859
|
|
20230614,102300,3713140565,4635,4635,4635,4620,37985
|
|
20230614,102200,3537338655,4630,4615,4635,4615,67890
|
|
20230614,102100,3223222165,4615,4585,4615,4580,57780
|
|
20230614,102000,2957452440,4585,4585,4590,4585,16392
|
|
20230614,101900,2882264095,4580,4590,4595,4580,18810
|
|
20230614,101800,2796029915,4595,4575,4595,4575,40849
|
|
20230614,101700,2608664685,4570,4560,4570,4560,46810
|
|
20230614,101600,2394901875,4560,4535,4560,4535,27166
|
|
20230614,101500,2271441700,4535,4540,4540,4530,3038
|
|
20230614,101400,2257664385,4535,4535,4540,4535,1088
|
|
20230614,101300,2252729380,4540,4540,4545,4535,6914
|
|
20230614,101200,2221339705,4540,4545,4545,4540,6508
|
|
20230614,101100,2191790650,4545,4530,4545,4530,25610
|
|
20230614,101000,2075616125,4525,4520,4530,4515,3025
|
|
20230614,100900,2061936015,4520,4515,4520,4510,4414
|
|
20230614,100800,2042014340,4515,4510,4515,4510,2021
|
|
20230614,100700,2032899580,4515,4500,4515,4495,3844
|
|
20230614,100600,2015594640,4510,4500,4510,4500,194
|
|
20230614,100500,2014721500,4500,4505,4510,4500,2328
|
|
20230614,100400,2004234850,4505,4505,4505,4505,79
|
|
20230614,100300,2003878955,4505,4500,4505,4495,6221
|
|
20230614,100200,1975906480,4500,4495,4500,4495,2314
|
|
20230614,100100,1965499265,4505,4500,4505,4500,2428
|
|
20230614,100000,1954573260,4505,4500,4505,4500,286
|
|
20230614,095900,1953286250,4505,4500,4505,4500,1727
|
|
20230614,095800,1945514710,4505,4510,4510,4505,721
|
|
20230614,095700,1942266305,4510,4510,4515,4505,1828
|
|
20230614,095600,1934021585,4510,4510,4510,4510,725
|
|
20230614,095500,1930751835,4510,4510,4510,4505,886
|
|
20230614,095400,1926755980,4510,4500,4510,4500,1778
|
|
20230614,095300,1918744020,4500,4505,4505,4500,1371
|
|
20230614,095200,1912573760,4505,4500,4505,4500,807
|
|
20230614,095100,1908941970,4505,4495,4505,4495,2044
|
|
20230614,095000,1899751715,4495,4505,4505,4495,1541
|
|
20230614,094900,1892816570,4505,4490,4510,4490,4255
|
|
20230614,094800,1873708120,4490,4495,4495,4490,2381
|
|
20230614,094700,1863012215,4495,4500,4500,4490,8398
|
|
20230614,094600,1825297860,4495,4505,4505,4490,24573
|
|
20230614,094500,1714740675,4500,4505,4510,4500,3041
|
|
20230614,094400,1701045550,4510,4505,4510,4505,501
|
|
20230614,094300,1698786390,4500,4510,4510,4500,3329
|
|
20230614,094200,1683804880,4510,4510,4510,4500,2952
|
|
20230614,094100,1670513150,4500,4505,4505,4500,4806
|
|
20230614,094000,1648870040,4505,4515,4515,4505,11616
|
|
20230614,093900,1596510285,4515,4520,4525,4510,23066
|
|
20230614,093800,1492340695,4520,4520,4525,4520,3742
|
|
20230614,093700,1475415840,4525,4525,4530,4520,4198
|
|
20230614,093600,1456417380,4530,4530,4530,4525,1632
|
|
20230614,093500,1449029520,4530,4530,4530,4525,620
|
|
20230614,093400,1446223820,4530,4530,4535,4525,2857
|
|
20230614,093300,1433284655,4535,4540,4540,4530,1731
|
|
20230614,093200,1425435050,4540,4540,4540,4535,1018
|
|
20230614,093100,1420814255,4540,4545,4545,4535,6617
|
|
20230614,093000,1390791505,4545,4540,4545,4540,4140
|
|
20230614,092900,1371995885,4540,4535,4540,4535,1426
|
|
20230614,092800,1365526380,4535,4535,4540,4530,2208
|
|
20230614,092700,1355513165,4535,4530,4535,4525,3501
|
|
20230614,092600,1339659215,4530,4545,4545,4530,3879
|
|
20230614,092500,1322069790,4545,4550,4550,4545,4966
|
|
20230614,092400,1299485655,4550,4550,4555,4540,5742
|
|
20230614,092300,1273358710,4550,4535,4555,4535,36442
|
|
20230614,092200,1107807415,4535,4520,4535,4515,17624
|
|
20230614,092100,1028059495,4520,4515,4520,4515,4483
|
|
20230614,092000,1007818400,4515,4520,4520,4515,2506
|
|
20230614,091900,996493210,4520,4515,4520,4515,1266
|
|
20230614,091800,990777130,4520,4520,4520,4515,12004
|
|
20230614,091700,936544910,4520,4525,4530,4520,3974
|
|
20230614,091600,918571485,4525,4515,4530,4515,1753
|
|
20230614,091500,910648820,4515,4515,4525,4515,11627
|
|
20230614,091400,858138390,4515,4515,4520,4515,1532
|
|
20230614,091300,851216455,4515,4520,4520,4515,869
|
|
20230614,091200,847292085,4520,4530,4530,4520,4783
|
|
20230614,091100,825661020,4530,4540,4540,4530,4484
|
|
20230614,091000,805338395,4540,4510,4540,4510,25862
|
|
20230614,090900,688274055,4515,4510,4515,4510,3220
|
|
20230614,090800,673745230,4510,4515,4520,4505,4192
|
|
20230614,090700,654836215,4505,4505,4520,4505,10669
|
|
20230614,090600,606685025,4505,4515,4520,4505,6082
|
|
20230614,090500,579252070,4515,4520,4520,4515,9593
|
|
20230614,090400,535923575,4520,4515,4525,4515,6477
|
|
20230614,090300,506648180,4520,4515,4525,4510,14029
|
|
20230614,090200,443261870,4515,4520,4520,4510,5747
|
|
20230614,090100,417329915,4515,4530,4535,4515,23559
|
|
20230614,090000,310740400,4530,4560,4560,4510,68069
|