753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213000,268794415,4295,4295,4295,4295,1592
|
|
20230614,212900,268794415,4295,4295,4295,4295,0
|
|
20230614,212800,268794415,4295,4295,4295,4295,0
|
|
20230614,212700,268794415,4295,4295,4295,4295,0
|
|
20230614,212600,268794415,4295,4295,4295,4295,0
|
|
20230614,212500,268794415,4295,4295,4295,4295,0
|
|
20230614,212400,268794415,4295,4295,4295,4295,0
|
|
20230614,212300,268794415,4295,4295,4295,4295,0
|
|
20230614,212200,268794415,4295,4295,4295,4295,0
|
|
20230614,212100,268794415,4295,4295,4295,4295,0
|
|
20230614,212000,268794415,4295,4295,4295,4295,0
|
|
20230614,211900,268794415,4295,4295,4295,4295,0
|
|
20230614,211800,268794415,4295,4295,4295,4295,0
|
|
20230614,211700,268794415,4295,4295,4295,4295,0
|
|
20230614,211600,268794415,4295,4295,4295,4295,0
|
|
20230614,211500,268794415,4295,4295,4295,4295,0
|
|
20230614,211400,268794415,4295,4295,4295,4295,0
|
|
20230614,211300,268794415,4295,4295,4295,4295,0
|
|
20230614,211200,268794415,4295,4295,4295,4295,0
|
|
20230614,211100,268794415,4295,4295,4295,4295,0
|
|
20230614,211000,268794415,4295,4295,4295,4295,0
|
|
20230614,210900,268794415,4295,4295,4295,4295,0
|
|
20230614,210800,268794415,4295,4295,4295,4295,0
|
|
20230614,210700,268794415,4295,4295,4295,4295,0
|
|
20230614,210600,268794415,4295,4295,4295,4295,0
|
|
20230614,210500,268794415,4295,4295,4295,4295,0
|
|
20230614,210400,268794415,4295,4295,4295,4295,0
|
|
20230614,210300,268794415,4295,4295,4295,4295,0
|
|
20230614,210200,268794415,4295,4295,4295,4295,0
|
|
20230614,210100,268794415,4295,4295,4295,4295,0
|
|
20230614,210000,268794415,4295,4295,4295,4295,1592
|
|
20230614,205900,268794415,4295,4295,4295,4295,0
|
|
20230614,205800,268794415,4295,4295,4295,4295,0
|
|
20230614,205700,268794415,4295,4295,4295,4295,0
|
|
20230614,205600,268794415,4295,4295,4295,4295,0
|
|
20230614,205500,268794415,4295,4295,4295,4295,0
|
|
20230614,205400,268794415,4295,4295,4295,4295,0
|
|
20230614,205300,268794415,4295,4295,4295,4295,0
|
|
20230614,205200,268794415,4295,4295,4295,4295,0
|
|
20230614,205100,268794415,4295,4295,4295,4295,0
|
|
20230614,205000,268794415,4295,4295,4295,4295,0
|
|
20230614,204900,268794415,4295,4295,4295,4295,0
|
|
20230614,204800,268794415,4295,4295,4295,4295,0
|
|
20230614,204700,268794415,4295,4295,4295,4295,0
|
|
20230614,204600,268794415,4295,4295,4295,4295,0
|
|
20230614,204500,268794415,4295,4295,4295,4295,0
|
|
20230614,204400,268794415,4295,4295,4295,4295,0
|
|
20230614,204300,268794415,4295,4295,4295,4295,0
|
|
20230614,204200,268794415,4295,4295,4295,4295,0
|
|
20230614,204100,268794415,4295,4295,4295,4295,0
|
|
20230614,204000,268794415,4295,4295,4295,4295,0
|
|
20230614,203900,268794415,4295,4295,4295,4295,0
|
|
20230614,203800,268794415,4295,4295,4295,4295,0
|
|
20230614,203700,268794415,4295,4295,4295,4295,0
|
|
20230614,203600,268794415,4295,4295,4295,4295,0
|
|
20230614,203500,268794415,4295,4295,4295,4295,0
|
|
20230614,203400,268794415,4295,4295,4295,4295,0
|
|
20230614,203300,268794415,4295,4295,4295,4295,0
|
|
20230614,203200,268794415,4295,4295,4295,4295,0
|
|
20230614,203100,268794415,4295,4295,4295,4295,0
|
|
20230614,203000,268794415,4295,4295,4295,4295,1592
|
|
20230614,202900,268794415,4295,4295,4295,4295,0
|
|
20230614,202800,268794415,4295,4295,4295,4295,0
|
|
20230614,202700,268794415,4295,4295,4295,4295,0
|
|
20230614,202600,268794415,4295,4295,4295,4295,0
|
|
20230614,202500,268794415,4295,4295,4295,4295,0
|
|
20230614,202400,268794415,4295,4295,4295,4295,0
|
|
20230614,202300,268794415,4295,4295,4295,4295,0
|
|
20230614,202200,268794415,4295,4295,4295,4295,0
|
|
20230614,202100,268794415,4295,4295,4295,4295,0
|
|
20230614,202000,268794415,4295,4295,4295,4295,0
|
|
20230614,201900,268794415,4295,4295,4295,4295,0
|
|
20230614,201800,268794415,4295,4295,4295,4295,0
|
|
20230614,201700,268794415,4295,4295,4295,4295,0
|
|
20230614,201600,268794415,4295,4295,4295,4295,0
|
|
20230614,201500,268794415,4295,4295,4295,4295,0
|
|
20230614,201400,268794415,4295,4295,4295,4295,0
|
|
20230614,201300,268794415,4295,4295,4295,4295,0
|
|
20230614,201200,268794415,4295,4295,4295,4295,0
|
|
20230614,201100,268794415,4295,4295,4295,4295,0
|
|
20230614,201000,268794415,4295,4295,4295,4295,0
|
|
20230614,200900,268794415,4295,4295,4295,4295,0
|
|
20230614,200800,268794415,4295,4295,4295,4295,0
|
|
20230614,200700,268794415,4295,4295,4295,4295,0
|
|
20230614,200600,268794415,4295,4295,4295,4295,0
|
|
20230614,200500,268794415,4295,4295,4295,4295,0
|
|
20230614,200400,268794415,4295,4295,4295,4295,0
|
|
20230614,200300,268794415,4295,4295,4295,4295,0
|
|
20230614,200200,268794415,4295,4295,4295,4295,0
|
|
20230614,200100,268794415,4295,4295,4295,4295,0
|
|
20230614,200000,268794415,4295,4295,4295,4295,1592
|
|
20230614,195900,268794415,4295,4295,4295,4295,0
|
|
20230614,195800,268794415,4295,4295,4295,4295,0
|
|
20230614,195700,268794415,4295,4295,4295,4295,0
|
|
20230614,195600,268794415,4295,4295,4295,4295,0
|
|
20230614,195500,268794415,4295,4295,4295,4295,0
|
|
20230614,195400,268794415,4295,4295,4295,4295,0
|
|
20230614,195300,268794415,4295,4295,4295,4295,0
|
|
20230614,195200,268794415,4295,4295,4295,4295,0
|
|
20230614,195100,268794415,4295,4295,4295,4295,0
|
|
20230614,195000,268794415,4295,4295,4295,4295,0
|
|
20230614,194900,268794415,4295,4295,4295,4295,0
|
|
20230614,194800,268794415,4295,4295,4295,4295,0
|
|
20230614,194700,268794415,4295,4295,4295,4295,0
|
|
20230614,194600,268794415,4295,4295,4295,4295,0
|
|
20230614,194500,268794415,4295,4295,4295,4295,0
|
|
20230614,194400,268794415,4295,4295,4295,4295,0
|
|
20230614,194300,268794415,4295,4295,4295,4295,0
|
|
20230614,194200,268794415,4295,4295,4295,4295,0
|
|
20230614,194100,268794415,4295,4295,4295,4295,0
|
|
20230614,194000,268794415,4295,4295,4295,4295,0
|
|
20230614,193900,268794415,4295,4295,4295,4295,0
|
|
20230614,193800,268794415,4295,4295,4295,4295,0
|
|
20230614,193700,268794415,4295,4295,4295,4295,0
|
|
20230614,193600,268794415,4295,4295,4295,4295,0
|
|
20230614,193500,268794415,4295,4295,4295,4295,0
|
|
20230614,193400,268794415,4295,4295,4295,4295,0
|
|
20230614,193300,268794415,4295,4295,4295,4295,0
|
|
20230614,193200,268794415,4295,4295,4295,4295,0
|
|
20230614,193100,268794415,4295,4295,4295,4295,0
|
|
20230614,193000,268794415,4295,4295,4295,4295,1592
|
|
20230614,192900,268794415,4295,4295,4295,4295,0
|
|
20230614,192800,268794415,4295,4295,4295,4295,0
|
|
20230614,192700,268794415,4295,4295,4295,4295,0
|
|
20230614,192600,268794415,4295,4295,4295,4295,0
|
|
20230614,192500,268794415,4295,4295,4295,4295,0
|
|
20230614,192400,268794415,4295,4295,4295,4295,0
|
|
20230614,192300,268794415,4295,4295,4295,4295,0
|
|
20230614,192200,268794415,4295,4295,4295,4295,0
|
|
20230614,192100,268794415,4295,4295,4295,4295,0
|
|
20230614,192000,268794415,4295,4295,4295,4295,0
|
|
20230614,191900,268794415,4295,4295,4295,4295,0
|
|
20230614,191800,268794415,4295,4295,4295,4295,0
|
|
20230614,191700,268794415,4295,4295,4295,4295,0
|
|
20230614,191600,268794415,4295,4295,4295,4295,0
|
|
20230614,191500,268794415,4295,4295,4295,4295,0
|
|
20230614,191400,268794415,4295,4295,4295,4295,0
|
|
20230614,191300,268794415,4295,4295,4295,4295,0
|
|
20230614,191200,268794415,4295,4295,4295,4295,0
|
|
20230614,191100,268794415,4295,4295,4295,4295,0
|
|
20230614,191000,268794415,4295,4295,4295,4295,0
|
|
20230614,190900,268794415,4295,4295,4295,4295,0
|
|
20230614,190800,268794415,4295,4295,4295,4295,0
|
|
20230614,190700,268794415,4295,4295,4295,4295,0
|
|
20230614,190600,268794415,4295,4295,4295,4295,0
|
|
20230614,190500,268794415,4295,4295,4295,4295,0
|
|
20230614,190400,268794415,4295,4295,4295,4295,0
|
|
20230614,190300,268794415,4295,4295,4295,4295,0
|
|
20230614,190200,268794415,4295,4295,4295,4295,0
|
|
20230614,190100,268794415,4295,4295,4295,4295,0
|
|
20230614,190000,268794415,4295,4295,4295,4295,1592
|
|
20230614,185900,268794415,4295,4295,4295,4295,0
|
|
20230614,185800,268794415,4295,4295,4295,4295,0
|
|
20230614,185700,268794415,4295,4295,4295,4295,0
|
|
20230614,185600,268794415,4295,4295,4295,4295,0
|
|
20230614,185500,268794415,4295,4295,4295,4295,0
|
|
20230614,185400,268794415,4295,4295,4295,4295,0
|
|
20230614,185300,268794415,4295,4295,4295,4295,0
|
|
20230614,185200,268794415,4295,4295,4295,4295,0
|
|
20230614,185100,268794415,4295,4295,4295,4295,0
|
|
20230614,185000,268794415,4295,4295,4295,4295,0
|
|
20230614,184900,268794415,4295,4295,4295,4295,0
|
|
20230614,184800,268794415,4295,4295,4295,4295,0
|
|
20230614,184700,268794415,4295,4295,4295,4295,0
|
|
20230614,184600,268794415,4295,4295,4295,4295,0
|
|
20230614,184500,268794415,4295,4295,4295,4295,0
|
|
20230614,184400,268794415,4295,4295,4295,4295,0
|
|
20230614,184300,268794415,4295,4295,4295,4295,0
|
|
20230614,184200,268794415,4295,4295,4295,4295,0
|
|
20230614,184100,268794415,4295,4295,4295,4295,0
|
|
20230614,184000,268794415,4295,4295,4295,4295,0
|
|
20230614,183900,268794415,4295,4295,4295,4295,0
|
|
20230614,183800,268794415,4295,4295,4295,4295,0
|
|
20230614,183700,268794415,4295,4295,4295,4295,0
|
|
20230614,183600,268794415,4295,4295,4295,4295,0
|
|
20230614,183500,268794415,4295,4295,4295,4295,0
|
|
20230614,183400,268794415,4295,4295,4295,4295,0
|
|
20230614,183300,268794415,4295,4295,4295,4295,0
|
|
20230614,183200,268794415,4295,4295,4295,4295,0
|
|
20230614,183100,268794415,4295,4295,4295,4295,0
|
|
20230614,183000,268794415,4295,4295,4295,4295,1592
|
|
20230614,182900,268794415,4295,4295,4295,4295,0
|
|
20230614,182800,268794415,4295,4295,4295,4295,0
|
|
20230614,182700,268794415,4295,4295,4295,4295,0
|
|
20230614,182600,268794415,4295,4295,4295,4295,0
|
|
20230614,182500,268794415,4295,4295,4295,4295,0
|
|
20230614,182400,268794415,4295,4295,4295,4295,0
|
|
20230614,182300,268794415,4295,4295,4295,4295,0
|
|
20230614,182200,268794415,4295,4295,4295,4295,0
|
|
20230614,182100,268794415,4295,4295,4295,4295,0
|
|
20230614,182000,268794415,4295,4295,4295,4295,0
|
|
20230614,181900,268794415,4295,4295,4295,4295,0
|
|
20230614,181800,268794415,4295,4295,4295,4295,0
|
|
20230614,181700,268794415,4295,4295,4295,4295,0
|
|
20230614,181600,268794415,4295,4295,4295,4295,0
|
|
20230614,181500,268794415,4295,4295,4295,4295,0
|
|
20230614,181400,268794415,4295,4295,4295,4295,0
|
|
20230614,181300,268794415,4295,4295,4295,4295,0
|
|
20230614,181200,268794415,4295,4295,4295,4295,0
|
|
20230614,181100,268794415,4295,4295,4295,4295,0
|
|
20230614,181000,268794415,4295,4295,4295,4295,0
|
|
20230614,180900,268794415,4295,4295,4295,4295,0
|
|
20230614,180800,268794415,4295,4295,4295,4295,0
|
|
20230614,180700,268794415,4295,4295,4295,4295,0
|
|
20230614,180600,268794415,4295,4295,4295,4295,0
|
|
20230614,180500,268794415,4295,4295,4295,4295,0
|
|
20230614,180400,268794415,4295,4295,4295,4295,0
|
|
20230614,180300,268794415,4295,4295,4295,4295,0
|
|
20230614,180200,268794415,4295,4295,4295,4295,0
|
|
20230614,180100,268794415,4295,4295,4295,4295,0
|
|
20230614,180000,268794415,4295,4295,4295,4295,1592
|
|
20230614,175900,268794415,4295,4295,4295,4295,0
|
|
20230614,175800,268794415,4295,4295,4295,4295,0
|
|
20230614,175700,268794415,4295,4295,4295,4295,0
|
|
20230614,175600,268794415,4295,4295,4295,4295,0
|
|
20230614,175500,268794415,4295,4295,4295,4295,0
|
|
20230614,175400,268794415,4295,4295,4295,4295,0
|
|
20230614,175300,268794415,4295,4295,4295,4295,0
|
|
20230614,175200,268794415,4295,4295,4295,4295,0
|
|
20230614,175100,268794415,4295,4295,4295,4295,0
|
|
20230614,175000,268794415,4295,4295,4295,4295,0
|
|
20230614,174900,268794415,4295,4295,4295,4295,0
|
|
20230614,174800,268794415,4295,4295,4295,4295,0
|
|
20230614,174700,268794415,4295,4295,4295,4295,0
|
|
20230614,174600,268794415,4295,4295,4295,4295,0
|
|
20230614,174500,268794415,4295,4295,4295,4295,0
|
|
20230614,174400,268794415,4295,4295,4295,4295,0
|
|
20230614,174300,268794415,4295,4295,4295,4295,0
|
|
20230614,174200,268794415,4295,4295,4295,4295,0
|
|
20230614,174100,268794415,4295,4295,4295,4295,0
|
|
20230614,174000,268794415,4295,4295,4295,4295,0
|
|
20230614,173900,268794415,4295,4295,4295,4295,0
|
|
20230614,173800,268794415,4295,4295,4295,4295,0
|
|
20230614,173700,268794415,4295,4295,4295,4295,0
|
|
20230614,173600,268794415,4295,4295,4295,4295,0
|
|
20230614,173500,268794415,4295,4295,4295,4295,0
|
|
20230614,173400,268794415,4295,4295,4295,4295,0
|
|
20230614,173300,268794415,4295,4295,4295,4295,0
|
|
20230614,173200,268794415,4295,4295,4295,4295,0
|
|
20230614,173100,268794415,4295,4295,4295,4295,0
|
|
20230614,173000,268794415,4295,4295,4295,4295,1592
|
|
20230614,172900,268794415,4295,4295,4295,4295,0
|
|
20230614,172800,268794415,4295,4295,4295,4295,0
|
|
20230614,172700,268794415,4295,4295,4295,4295,0
|
|
20230614,172600,268794415,4295,4295,4295,4295,0
|
|
20230614,172500,268794415,4295,4295,4295,4295,0
|
|
20230614,172400,268794415,4295,4295,4295,4295,0
|
|
20230614,172300,268794415,4295,4295,4295,4295,0
|
|
20230614,172200,268794415,4295,4295,4295,4295,0
|
|
20230614,172100,268794415,4295,4295,4295,4295,0
|
|
20230614,172000,268794415,4295,4295,4295,4295,0
|
|
20230614,171900,268794415,4295,4295,4295,4295,0
|
|
20230614,171800,268794415,4295,4295,4295,4295,0
|
|
20230614,171700,268794415,4295,4295,4295,4295,0
|
|
20230614,171600,268794415,4295,4295,4295,4295,0
|
|
20230614,171500,268794415,4295,4295,4295,4295,0
|
|
20230614,171400,268794415,4295,4295,4295,4295,0
|
|
20230614,171300,268794415,4295,4295,4295,4295,0
|
|
20230614,171200,268794415,4295,4295,4295,4295,0
|
|
20230614,171100,268794415,4295,4295,4295,4295,0
|
|
20230614,171000,268794415,4295,4295,4295,4295,0
|
|
20230614,170900,268794415,4295,4295,4295,4295,0
|
|
20230614,170800,268794415,4295,4295,4295,4295,0
|
|
20230614,170700,268794415,4295,4295,4295,4295,0
|
|
20230614,170600,268794415,4295,4295,4295,4295,0
|
|
20230614,170500,268794415,4295,4295,4295,4295,0
|
|
20230614,170400,268794415,4295,4295,4295,4295,0
|
|
20230614,170300,268794415,4295,4295,4295,4295,0
|
|
20230614,170200,268794415,4295,4295,4295,4295,0
|
|
20230614,170100,268794415,4295,4295,4295,4295,0
|
|
20230614,170000,268794415,4295,4295,4295,4295,1592
|
|
20230614,165900,268794415,4295,4295,4295,4295,0
|
|
20230614,165800,268794415,4295,4295,4295,4295,0
|
|
20230614,165700,268794415,4295,4295,4295,4295,0
|
|
20230614,165600,268794415,4295,4295,4295,4295,0
|
|
20230614,165500,268794415,4295,4295,4295,4295,0
|
|
20230614,165400,268794415,4295,4295,4295,4295,0
|
|
20230614,165300,268794415,4295,4295,4295,4295,0
|
|
20230614,165200,268794415,4295,4295,4295,4295,0
|
|
20230614,165100,268794415,4295,4295,4295,4295,0
|
|
20230614,165000,268794415,4295,4295,4295,4295,0
|
|
20230614,164900,268794415,4295,4295,4295,4295,0
|
|
20230614,164800,268794415,4295,4295,4295,4295,0
|
|
20230614,164700,268794415,4295,4295,4295,4295,0
|
|
20230614,164600,268794415,4295,4295,4295,4295,0
|
|
20230614,164500,268794415,4295,4295,4295,4295,0
|
|
20230614,164400,268794415,4295,4295,4295,4295,0
|
|
20230614,164300,268794415,4295,4295,4295,4295,0
|
|
20230614,164200,268794415,4295,4295,4295,4295,0
|
|
20230614,164100,268794415,4295,4295,4295,4295,0
|
|
20230614,164000,268794415,4295,4295,4295,4295,0
|
|
20230614,163900,268794415,4295,4295,4295,4295,0
|
|
20230614,163800,268794415,4295,4295,4295,4295,0
|
|
20230614,163700,268794415,4295,4295,4295,4295,0
|
|
20230614,163600,268794415,4295,4295,4295,4295,0
|
|
20230614,163500,268794415,4295,4295,4295,4295,0
|
|
20230614,163400,268794415,4295,4295,4295,4295,0
|
|
20230614,163300,268794415,4295,4295,4295,4295,0
|
|
20230614,163200,268794415,4295,4295,4295,4295,0
|
|
20230614,163100,268794415,4295,4295,4295,4295,0
|
|
20230614,163000,268794415,4295,4295,4295,4295,1592
|
|
20230614,162900,268794415,4295,4295,4295,4295,0
|
|
20230614,162800,268794415,4295,4295,4295,4295,0
|
|
20230614,162700,268794415,4295,4295,4295,4295,0
|
|
20230614,162600,268794415,4295,4295,4295,4295,0
|
|
20230614,162500,268794415,4295,4295,4295,4295,0
|
|
20230614,162400,268794415,4295,4295,4295,4295,0
|
|
20230614,162300,268794415,4295,4295,4295,4295,0
|
|
20230614,162200,268794415,4295,4295,4295,4295,0
|
|
20230614,162100,268794415,4295,4295,4295,4295,0
|
|
20230614,162000,268794415,4295,4295,4295,4295,0
|
|
20230614,161900,268794415,4295,4295,4295,4295,0
|
|
20230614,161800,268794415,4295,4295,4295,4295,0
|
|
20230614,161700,268794415,4295,4295,4295,4295,0
|
|
20230614,161600,268794415,4295,4295,4295,4295,0
|
|
20230614,161500,268794415,4295,4295,4295,4295,0
|
|
20230614,161400,268794415,4295,4295,4295,4295,0
|
|
20230614,161300,268794415,4295,4295,4295,4295,0
|
|
20230614,161200,268794415,4295,4295,4295,4295,0
|
|
20230614,161100,268794415,4295,4295,4295,4295,0
|
|
20230614,161000,268794415,4295,4295,4295,4295,0
|
|
20230614,160900,268794415,4295,4295,4295,4295,0
|
|
20230614,160800,268794415,4295,4295,4295,4295,0
|
|
20230614,160700,268794415,4295,4295,4295,4295,0
|
|
20230614,160600,268794415,4295,4295,4295,4295,0
|
|
20230614,160500,268794415,4295,4295,4295,4295,0
|
|
20230614,160400,268794415,4295,4295,4295,4295,0
|
|
20230614,160300,268794415,4295,4295,4295,4295,0
|
|
20230614,160200,268794415,4295,4295,4295,4295,0
|
|
20230614,160100,268794415,4295,4295,4295,4295,0
|
|
20230614,160000,268794415,4295,4295,4295,4295,1592
|
|
20230614,155900,268794415,4295,4295,4295,4295,0
|
|
20230614,155800,268794415,4295,4295,4295,4295,0
|
|
20230614,155700,268794415,4295,4295,4295,4295,0
|
|
20230614,155600,268794415,4295,4295,4295,4295,0
|
|
20230614,155500,268794415,4295,4295,4295,4295,0
|
|
20230614,155400,268794415,4295,4295,4295,4295,0
|
|
20230614,155300,268794415,4295,4295,4295,4295,0
|
|
20230614,155200,268794415,4295,4295,4295,4295,0
|
|
20230614,155100,268794415,4295,4295,4295,4295,0
|
|
20230614,155000,268794415,4295,4295,4295,4295,0
|
|
20230614,154900,268794415,4295,4295,4295,4295,0
|
|
20230614,154800,268794415,4295,4295,4295,4295,0
|
|
20230614,154700,268794415,4295,4295,4295,4295,0
|
|
20230614,154600,268794415,4295,4295,4295,4295,0
|
|
20230614,154500,268794415,4295,4295,4295,4295,0
|
|
20230614,154400,268794415,4295,4295,4295,4295,0
|
|
20230614,154300,268794415,4295,4295,4295,4295,0
|
|
20230614,154200,268794415,4295,4295,4295,4295,0
|
|
20230614,154100,268794415,4295,4295,4295,4295,0
|
|
20230614,154000,268794415,4295,4295,4295,4295,0
|
|
20230614,153900,268794415,4295,4295,4295,4295,0
|
|
20230614,153800,268794415,4295,4295,4295,4295,0
|
|
20230614,153700,268794415,4295,4295,4295,4295,0
|
|
20230614,153600,268794415,4295,4295,4295,4295,0
|
|
20230614,153500,268794415,4295,4295,4295,4295,0
|
|
20230614,153400,268794415,4295,4295,4295,4295,0
|
|
20230614,153300,268794415,4295,4295,4295,4295,0
|
|
20230614,153200,268794415,4295,4295,4295,4295,0
|
|
20230614,153100,268794415,4295,4295,4295,4295,0
|
|
20230614,153000,268794415,4295,4295,4295,4295,3184
|
|
20230614,152900,261956775,4305,4305,4305,4305,0
|
|
20230614,152800,261956775,4305,4305,4305,4305,0
|
|
20230614,152700,261956775,4305,4305,4305,4305,0
|
|
20230614,152600,261956775,4305,4305,4305,4305,0
|
|
20230614,152500,261956775,4305,4305,4305,4305,0
|
|
20230614,152400,261956775,4305,4305,4305,4305,0
|
|
20230614,152300,261956775,4305,4305,4305,4305,0
|
|
20230614,152200,261956775,4305,4305,4305,4305,0
|
|
20230614,152100,261956775,4305,4305,4305,4305,0
|
|
20230614,152000,261956775,4305,4305,4305,4305,0
|
|
20230614,151900,261956775,4305,4305,4305,4305,0
|
|
20230614,151800,261956775,4305,4305,4305,4305,0
|
|
20230614,151700,261956775,4305,4305,4305,4305,0
|
|
20230614,151600,261956775,4305,4305,4305,4305,0
|
|
20230614,151500,261956775,4305,4305,4305,4305,347
|
|
20230614,151400,260462940,4300,4300,4300,4300,372
|
|
20230614,151300,258863340,4300,4300,4300,4300,1
|
|
20230614,151200,258859040,4295,4300,4300,4295,133
|
|
20230614,151100,258287695,4310,4310,4310,4310,0
|
|
20230614,151000,258287695,4310,4310,4310,4310,0
|
|
20230614,150900,258287695,4310,4295,4310,4295,59
|
|
20230614,150800,258034275,4295,4300,4300,4295,324
|
|
20230614,150700,256641110,4295,4300,4300,4295,232
|
|
20230614,150600,255644595,4310,4310,4310,4310,0
|
|
20230614,150500,255644595,4310,4310,4310,4310,0
|
|
20230614,150400,255644595,4310,4310,4310,4310,28
|
|
20230614,150300,255523915,4310,4310,4310,4310,0
|
|
20230614,150200,255523915,4310,4310,4310,4310,6
|
|
20230614,150100,255498055,4310,4310,4310,4310,0
|
|
20230614,150000,255498055,4310,4310,4310,4310,1
|
|
20230614,145900,255493745,4310,4310,4310,4310,2
|
|
20230614,145800,255485125,4315,4315,4315,4315,0
|
|
20230614,145700,255485125,4315,4315,4315,4315,0
|
|
20230614,145600,255485125,4315,4315,4315,4315,2
|
|
20230614,145500,255476495,4295,4300,4300,4295,710
|
|
20230614,145400,252426875,4315,4305,4315,4300,4433
|
|
20230614,145300,233364690,4315,4315,4315,4315,29
|
|
20230614,145200,233239555,4315,4315,4315,4315,200
|
|
20230614,145100,232376555,4300,4300,4300,4300,0
|
|
20230614,145000,232376555,4300,4300,4300,4300,19
|
|
20230614,144900,232294855,4315,4315,4315,4315,417
|
|
20230614,144800,230495500,4320,4320,4320,4320,0
|
|
20230614,144700,230495500,4320,4320,4320,4320,178
|
|
20230614,144600,229726540,4320,4315,4320,4315,749
|
|
20230614,144500,226493275,4310,4310,4310,4310,1
|
|
20230614,144400,226488965,4300,4315,4315,4300,53
|
|
20230614,144300,226260720,4315,4315,4315,4315,25
|
|
20230614,144200,226152845,4300,4300,4300,4300,0
|
|
20230614,144100,226152845,4300,4315,4315,4300,512
|
|
20230614,144000,223950945,4315,4320,4320,4315,51
|
|
20230614,143900,223730715,4320,4300,4320,4300,25
|
|
20230614,143800,223623195,4300,4300,4300,4300,0
|
|
20230614,143700,223623195,4300,4300,4300,4300,0
|
|
20230614,143600,223623195,4300,4300,4300,4300,50
|
|
20230614,143500,223408195,4300,4300,4300,4300,0
|
|
20230614,143400,223408195,4300,4320,4320,4300,374
|
|
20230614,143300,221799175,4320,4320,4320,4320,60
|
|
20230614,143200,221539975,4320,4320,4320,4320,34
|
|
20230614,143100,221393095,4300,4310,4310,4300,1395
|
|
20230614,143000,215391480,4320,4320,4320,4320,73
|
|
20230614,142900,215076120,4320,4320,4320,4320,177
|
|
20230614,142800,214311480,4320,4320,4320,4320,28
|
|
20230614,142700,214190520,4320,4320,4320,4320,68
|
|
20230614,142600,213896760,4310,4315,4315,4310,1130
|
|
20230614,142500,209023555,4320,4320,4320,4320,56
|
|
20230614,142400,208781635,4320,4320,4320,4320,332
|
|
20230614,142300,207347395,4320,4320,4320,4320,65
|
|
20230614,142200,207066595,4320,4320,4320,4320,51
|
|
20230614,142100,206846275,4315,4315,4315,4315,0
|
|
20230614,142000,206846275,4315,4315,4315,4315,0
|
|
20230614,141900,206846275,4315,4315,4315,4315,0
|
|
20230614,141800,206846275,4315,4315,4315,4315,0
|
|
20230614,141700,206846275,4315,4315,4315,4315,0
|
|
20230614,141600,206846275,4315,4315,4315,4315,5
|
|
20230614,141500,206824700,4310,4310,4310,4310,0
|
|
20230614,141400,206824700,4310,4310,4310,4310,0
|
|
20230614,141300,206824700,4310,4310,4310,4310,0
|
|
20230614,141200,206824700,4310,4310,4310,4310,0
|
|
20230614,141100,206824700,4310,4310,4310,4310,0
|
|
20230614,141000,206824700,4310,4310,4310,4310,20
|
|
20230614,140900,206738500,4310,4330,4330,4310,249
|
|
20230614,140800,205665030,4330,4330,4330,4330,100
|
|
20230614,140700,205232030,4310,4310,4310,4310,0
|
|
20230614,140600,205232030,4310,4315,4315,4310,405
|
|
20230614,140500,203486215,4315,4315,4315,4315,51
|
|
20230614,140400,203266150,4310,4310,4310,4310,0
|
|
20230614,140300,203266150,4310,4325,4325,4310,4000
|
|
20230614,140200,186019035,4325,4335,4335,4325,111
|
|
20230614,140100,185538900,4325,4325,4325,4325,104
|
|
20230614,140000,185089100,4325,4325,4325,4325,0
|
|
20230614,135900,185089100,4325,4325,4325,4325,33
|
|
20230614,135800,184946375,4315,4315,4315,4315,0
|
|
20230614,135700,184946375,4315,4315,4315,4315,0
|
|
20230614,135600,184946375,4315,4315,4315,4315,0
|
|
20230614,135500,184946375,4315,4315,4315,4315,719
|
|
20230614,135400,181843890,4315,4315,4315,4315,65
|
|
20230614,135300,181563415,4315,4315,4315,4315,35
|
|
20230614,135200,181412390,4315,4315,4315,4315,137
|
|
20230614,135100,180821235,4315,4330,4330,4315,1597
|
|
20230614,135000,173926010,4330,4330,4330,4330,0
|
|
20230614,134900,173926010,4330,4340,4340,4330,100
|
|
20230614,134800,173492760,4340,4340,4340,4340,69
|
|
20230614,134700,173193300,4340,4340,4340,4340,71
|
|
20230614,134600,172885160,4340,4340,4340,4340,39
|
|
20230614,134500,172715900,4340,4340,4340,4340,59
|
|
20230614,134400,172459840,4340,4340,4340,4340,63
|
|
20230614,134300,172186420,4340,4340,4340,4340,46
|
|
20230614,134200,171986780,4340,4340,4340,4340,731
|
|
20230614,134100,168814240,4340,4340,4340,4340,0
|
|
20230614,134000,168814240,4340,4340,4340,4340,0
|
|
20230614,133900,168814240,4340,4340,4340,4340,0
|
|
20230614,133800,168814240,4340,4340,4340,4340,0
|
|
20230614,133700,168814240,4340,4340,4340,4340,0
|
|
20230614,133600,168814240,4340,4340,4340,4340,0
|
|
20230614,133500,168814240,4340,4340,4340,4340,0
|
|
20230614,133400,168814240,4340,4340,4340,4340,0
|
|
20230614,133300,168814240,4340,4340,4340,4340,0
|
|
20230614,133200,168814240,4340,4340,4340,4340,0
|
|
20230614,133100,168814240,4340,4340,4340,4340,0
|
|
20230614,133000,168814240,4340,4340,4340,4340,25
|
|
20230614,132900,168705740,4340,4340,4340,4340,76
|
|
20230614,132800,168375900,4340,4340,4340,4340,47
|
|
20230614,132700,168171920,4340,4340,4340,4340,41
|
|
20230614,132600,167993980,4340,4340,4340,4340,64
|
|
20230614,132500,167716220,4340,4340,4340,4340,37
|
|
20230614,132400,167555640,4340,4340,4340,4340,65
|
|
20230614,132300,167273540,4340,4330,4340,4330,616
|
|
20230614,132200,164603990,4330,4330,4330,4330,0
|
|
20230614,132100,164603990,4330,4330,4330,4330,24
|
|
20230614,132000,164500070,4330,4335,4335,4330,172
|
|
20230614,131900,163754515,4335,4335,4335,4335,10
|
|
20230614,131800,163711165,4335,4335,4335,4335,0
|
|
20230614,131700,163711165,4335,4345,4345,4335,1223
|
|
20230614,131600,158406220,4345,4345,4345,4345,62
|
|
20230614,131500,158136830,4345,4345,4345,4345,74
|
|
20230614,131400,157815300,4345,4345,4345,4345,187
|
|
20230614,131300,157002785,4345,4345,4345,4345,0
|
|
20230614,131200,157002785,4345,4350,4350,4345,616
|
|
20230614,131100,154325975,4350,4355,4355,4350,282
|
|
20230614,131000,153099120,4355,4355,4355,4355,732
|
|
20230614,130900,149911260,4355,4355,4355,4355,11
|
|
20230614,130800,149863355,4355,4360,4360,4355,59
|
|
20230614,130700,149606120,4360,4360,4360,4360,62
|
|
20230614,130600,149335800,4360,4360,4360,4360,47
|
|
20230614,130500,149130880,4360,4360,4360,4360,57
|
|
20230614,130400,148882360,4360,4360,4360,4360,569
|
|
20230614,130300,146401520,4360,4360,4360,4360,20
|
|
20230614,130200,146314320,4355,4355,4355,4355,0
|
|
20230614,130100,146314320,4355,4355,4355,4355,16
|
|
20230614,130000,146244640,4355,4355,4355,4355,47
|
|
20230614,125900,146039955,4355,4355,4355,4355,45
|
|
20230614,125800,145843980,4355,4355,4355,4355,68
|
|
20230614,125700,145547840,4355,4355,4355,4355,57
|
|
20230614,125600,145299605,4355,4355,4355,4355,76
|
|
20230614,125500,144968625,4355,4355,4355,4355,55
|
|
20230614,125400,144729100,4355,4355,4355,4355,234
|
|
20230614,125300,143710030,4355,4355,4355,4355,240
|
|
20230614,125200,142664830,4350,4350,4350,4350,0
|
|
20230614,125100,142664830,4350,4355,4355,4350,132
|
|
20230614,125000,142090535,4355,4355,4355,4355,37
|
|
20230614,124900,141929400,4355,4355,4355,4355,133
|
|
20230614,124800,141350185,4355,4355,4355,4350,123
|
|
20230614,124700,140814545,4355,4355,4360,4355,46
|
|
20230614,124600,140614205,4350,4350,4350,4350,237
|
|
20230614,124500,139583255,4345,4345,4345,4345,0
|
|
20230614,124400,139583255,4345,4345,4345,4345,0
|
|
20230614,124300,139583255,4345,4345,4345,4345,0
|
|
20230614,124200,139583255,4345,4345,4345,4345,0
|
|
20230614,124100,139583255,4345,4345,4345,4345,2
|
|
20230614,124000,139574565,4340,4340,4340,4340,0
|
|
20230614,123900,139574565,4340,4340,4340,4340,0
|
|
20230614,123800,139574565,4340,4340,4340,4340,8
|
|
20230614,123700,139539845,4340,4345,4345,4340,1237
|
|
20230614,123600,134170425,4345,4345,4345,4345,0
|
|
20230614,123500,134170425,4345,4345,4345,4345,68
|
|
20230614,123400,133874965,4340,4340,4340,4340,0
|
|
20230614,123300,133874965,4340,4340,4340,4340,0
|
|
20230614,123200,133874965,4340,4340,4340,4340,0
|
|
20230614,123100,133874965,4340,4340,4340,4340,0
|
|
20230614,123000,133874965,4340,4340,4340,4340,0
|
|
20230614,122900,133874965,4340,4340,4340,4340,0
|
|
20230614,122800,133874965,4340,4340,4340,4340,0
|
|
20230614,122700,133874965,4340,4360,4360,4340,197
|
|
20230614,122600,133016415,4360,4360,4360,4360,0
|
|
20230614,122500,133016415,4360,4360,4360,4360,32
|
|
20230614,122400,132876895,4360,4360,4360,4360,118
|
|
20230614,122300,132362415,4360,4360,4360,4360,0
|
|
20230614,122200,132362415,4360,4360,4360,4360,7
|
|
20230614,122100,132331895,4370,4370,4370,4370,51
|
|
20230614,122000,132109025,4370,4370,4370,4370,57
|
|
20230614,121900,131859935,4370,4370,4370,4370,52
|
|
20230614,121800,131632695,4370,4370,4370,4370,76
|
|
20230614,121700,131300575,4370,4370,4370,4370,52
|
|
20230614,121600,131073335,4370,4370,4370,4370,111
|
|
20230614,121500,130588265,4370,4370,4370,4370,44
|
|
20230614,121400,130395985,4370,4370,4370,4370,48
|
|
20230614,121300,130186225,4370,4370,4370,4370,62
|
|
20230614,121200,129915285,4370,4370,4370,4370,58
|
|
20230614,121100,129661825,4370,4370,4370,4370,51
|
|
20230614,121000,129438955,4370,4370,4370,4370,58
|
|
20230614,120900,129185495,4370,4370,4370,4370,65
|
|
20230614,120800,128901445,4370,4370,4370,4370,41
|
|
20230614,120700,128722275,4370,4370,4370,4370,70
|
|
20230614,120600,128416375,4370,4370,4370,4370,52
|
|
20230614,120500,128189135,4370,4370,4370,4370,45
|
|
20230614,120400,127992485,4340,4340,4340,4340,0
|
|
20230614,120300,127992485,4340,4340,4340,4340,0
|
|
20230614,120200,127992485,4340,4340,4340,4340,0
|
|
20230614,120100,127992485,4340,4340,4340,4340,0
|
|
20230614,120000,127992485,4340,4370,4370,4340,2914
|
|
20230614,115900,115335785,4370,4370,4370,4370,252
|
|
20230614,115800,114234545,4345,4345,4345,4345,0
|
|
20230614,115700,114234545,4345,4345,4345,4345,0
|
|
20230614,115600,114234545,4345,4345,4345,4345,0
|
|
20230614,115500,114234545,4345,4345,4345,4345,0
|
|
20230614,115400,114234545,4345,4345,4345,4345,0
|
|
20230614,115300,114234545,4345,4345,4345,4345,0
|
|
20230614,115200,114234545,4345,4345,4345,4345,0
|
|
20230614,115100,114234545,4345,4345,4345,4345,0
|
|
20230614,115000,114234545,4345,4355,4355,4345,1852
|
|
20230614,114900,106185405,4355,4355,4355,4355,0
|
|
20230614,114800,106185405,4355,4355,4355,4355,42
|
|
20230614,114700,106002495,4355,4365,4365,4355,100
|
|
20230614,114600,105566795,4365,4365,4365,4365,109
|
|
20230614,114500,105091010,4365,4365,4365,4365,0
|
|
20230614,114400,105091010,4365,4365,4365,4365,377
|
|
20230614,114300,103445405,4365,4365,4365,4365,0
|
|
20230614,114200,103445405,4365,4365,4365,4365,0
|
|
20230614,114100,103445405,4365,4365,4365,4365,0
|
|
20230614,114000,103445405,4365,4365,4365,4365,259
|
|
20230614,113900,102314870,4365,4365,4365,4365,0
|
|
20230614,113800,102314870,4365,4365,4365,4365,249
|
|
20230614,113700,101227985,4365,4365,4365,4365,0
|
|
20230614,113600,101227985,4365,4365,4365,4365,0
|
|
20230614,113500,101227985,4365,4365,4365,4365,42
|
|
20230614,113400,101044655,4365,4365,4365,4365,28
|
|
20230614,113300,100922435,4340,4340,4340,4340,0
|
|
20230614,113200,100922435,4340,4340,4340,4340,0
|
|
20230614,113100,100922435,4340,4340,4340,4340,0
|
|
20230614,113000,100922435,4340,4340,4340,4340,0
|
|
20230614,112900,100922435,4340,4340,4340,4340,0
|
|
20230614,112800,100922435,4340,4340,4340,4340,0
|
|
20230614,112700,100922435,4340,4340,4340,4340,0
|
|
20230614,112600,100922435,4340,4340,4340,4340,0
|
|
20230614,112500,100922435,4340,4340,4340,4340,230
|
|
20230614,112400,99924235,4340,4340,4340,4340,0
|
|
20230614,112300,99924235,4340,4340,4340,4340,0
|
|
20230614,112200,99924235,4340,4340,4340,4340,0
|
|
20230614,112100,99924235,4340,4340,4340,4340,0
|
|
20230614,112000,99924235,4340,4340,4340,4340,0
|
|
20230614,111900,99924235,4340,4345,4345,4340,490
|
|
20230614,111800,97797585,4340,4340,4340,4340,0
|
|
20230614,111700,97797585,4340,4340,4340,4340,0
|
|
20230614,111600,97797585,4340,4340,4340,4340,0
|
|
20230614,111500,97797585,4340,4340,4340,4340,0
|
|
20230614,111400,97797585,4340,4340,4340,4340,0
|
|
20230614,111300,97797585,4340,4340,4340,4340,0
|
|
20230614,111200,97797585,4340,4340,4340,4340,0
|
|
20230614,111100,97797585,4340,4340,4340,4340,0
|
|
20230614,111000,97797585,4340,4340,4340,4340,0
|
|
20230614,110900,97797585,4340,4340,4340,4340,0
|
|
20230614,110800,97797585,4340,4340,4340,4340,0
|
|
20230614,110700,97797585,4340,4340,4340,4340,0
|
|
20230614,110600,97797585,4340,4340,4340,4340,84
|
|
20230614,110500,97433025,4340,4340,4340,4340,0
|
|
20230614,110400,97433025,4340,4340,4340,4340,2
|
|
20230614,110300,97424345,4340,4340,4340,4340,0
|
|
20230614,110200,97424345,4340,4365,4365,4340,1501
|
|
20230614,110100,90879720,4365,4365,4365,4365,57
|
|
20230614,110000,90630915,4365,4370,4370,4365,545
|
|
20230614,105900,88251145,4370,4370,4370,4370,0
|
|
20230614,105800,88251145,4370,4370,4370,4370,0
|
|
20230614,105700,88251145,4370,4370,4370,4370,69
|
|
20230614,105600,87949615,4370,4370,4370,4370,0
|
|
20230614,105500,87949615,4370,4370,4370,4370,78
|
|
20230614,105400,87608755,4370,4370,4370,4370,138
|
|
20230614,105300,87005695,4370,4370,4370,4370,71
|
|
20230614,105200,86695425,4370,4370,4370,4370,27
|
|
20230614,105100,86577435,4365,4365,4365,4365,0
|
|
20230614,105000,86577435,4365,4365,4365,4365,22
|
|
20230614,104900,86481405,4365,4365,4365,4365,0
|
|
20230614,104800,86481405,4365,4365,4365,4365,60
|
|
20230614,104700,86219505,4360,4360,4360,4360,0
|
|
20230614,104600,86219505,4360,4360,4360,4360,0
|
|
20230614,104500,86219505,4360,4360,4360,4360,0
|
|
20230614,104400,86219505,4360,4360,4360,4360,0
|
|
20230614,104300,86219505,4360,4360,4360,4360,0
|
|
20230614,104200,86219505,4360,4360,4360,4360,0
|
|
20230614,104100,86219505,4360,4360,4360,4360,0
|
|
20230614,104000,86219505,4360,4360,4360,4360,50
|
|
20230614,103900,86001505,4360,4360,4360,4360,0
|
|
20230614,103800,86001505,4360,4360,4360,4360,0
|
|
20230614,103700,86001505,4360,4360,4360,4360,1
|
|
20230614,103600,85997145,4360,4360,4360,4360,4
|
|
20230614,103500,85979705,4360,4360,4360,4360,114
|
|
20230614,103400,85482665,4360,4360,4360,4360,0
|
|
20230614,103300,85482665,4360,4360,4360,4360,0
|
|
20230614,103200,85482665,4360,4360,4360,4360,0
|
|
20230614,103100,85482665,4360,4360,4360,4360,0
|
|
20230614,103000,85482665,4360,4360,4360,4360,1
|
|
20230614,102900,85478305,4360,4360,4360,4360,2
|
|
20230614,102800,85469585,4360,4365,4365,4360,46
|
|
20230614,102700,85268800,4365,4365,4365,4365,75
|
|
20230614,102600,84941425,4365,4365,4365,4365,112
|
|
20230614,102500,84452545,4365,4365,4365,4365,51
|
|
20230614,102400,84229930,4365,4365,4365,4365,25
|
|
20230614,102300,84120805,4340,4340,4340,4335,932
|
|
20230614,102200,80080240,4340,4340,4340,4340,511
|
|
20230614,102100,77862500,4340,4340,4340,4340,0
|
|
20230614,102000,77862500,4340,4345,4345,4340,84
|
|
20230614,101900,77497570,4345,4340,4345,4340,18
|
|
20230614,101800,77419370,4345,4345,4345,4345,56
|
|
20230614,101700,77176050,4340,4340,4340,4340,0
|
|
20230614,101600,77176050,4340,4335,4340,4335,241
|
|
20230614,101500,76130175,4335,4340,4340,4335,33
|
|
20230614,101400,75986960,4340,4340,4340,4340,68
|
|
20230614,101300,75691840,4340,4340,4340,4340,36
|
|
20230614,101200,75535600,4340,4340,4340,4340,26
|
|
20230614,101100,75422760,4335,4335,4335,4335,0
|
|
20230614,101000,75422760,4335,4335,4335,4335,0
|
|
20230614,100900,75422760,4335,4335,4335,4335,0
|
|
20230614,100800,75422760,4335,4335,4335,4335,0
|
|
20230614,100700,75422760,4335,4340,4340,4335,85
|
|
20230614,100600,75054050,4340,4340,4340,4340,36
|
|
20230614,100500,74897810,4340,4340,4340,4340,54
|
|
20230614,100400,74663450,4340,4340,4340,4340,76
|
|
20230614,100300,74333610,4340,4340,4340,4340,19
|
|
20230614,100200,74251150,4330,4330,4330,4330,22
|
|
20230614,100100,74155890,4330,4330,4330,4330,1823
|
|
20230614,100000,66262300,4340,4340,4340,4330,343
|
|
20230614,095900,64775705,4340,4340,4340,4340,233
|
|
20230614,095800,63764485,4340,4340,4340,4340,147
|
|
20230614,095700,63126505,4340,4340,4340,4340,420
|
|
20230614,095600,61303705,4340,4340,4340,4340,68
|
|
20230614,095500,61008585,4340,4370,4370,4340,3477
|
|
20230614,095400,45908670,4370,4370,4370,4370,72
|
|
20230614,095300,45594030,4370,4370,4370,4370,78
|
|
20230614,095200,45253170,4355,4355,4355,4355,18
|
|
20230614,095100,45174780,4355,4355,4355,4355,53
|
|
20230614,095000,44943965,4355,4355,4355,4355,253
|
|
20230614,094900,43842150,4355,4360,4360,4355,471
|
|
20230614,094800,41790745,4360,4360,4360,4360,66
|
|
20230614,094700,41502985,4360,4360,4360,4360,31
|
|
20230614,094600,41367825,4360,4360,4360,4360,215
|
|
20230614,094500,40430425,4360,4370,4370,4360,1547
|
|
20230614,094400,33682315,4370,4370,4370,4370,0
|
|
20230614,094300,33682315,4370,4370,4370,4370,0
|
|
20230614,094200,33682315,4370,4375,4375,4370,371
|
|
20230614,094100,32060895,4370,4370,4370,4370,0
|
|
20230614,094000,32060895,4370,4370,4370,4370,22
|
|
20230614,093900,31964755,4370,4375,4375,4370,102
|
|
20230614,093800,31518865,4375,4375,4375,4375,56
|
|
20230614,093700,31273865,4375,4375,4375,4375,77
|
|
20230614,093600,30936990,4375,4380,4385,4375,106
|
|
20230614,093500,30473075,4380,4385,4385,4380,296
|
|
20230614,093400,29175565,4390,4390,4390,4390,0
|
|
20230614,093300,29175565,4390,4390,4390,4390,0
|
|
20230614,093200,29175565,4390,4390,4390,4390,0
|
|
20230614,093100,29175565,4390,4395,4395,4390,32
|
|
20230614,093000,29035025,4380,4380,4380,4380,122
|
|
20230614,092900,28500665,4385,4385,4385,4385,0
|
|
20230614,092800,28500665,4385,4385,4385,4385,0
|
|
20230614,092700,28500665,4385,4385,4385,4385,0
|
|
20230614,092600,28500665,4385,4390,4390,4385,188
|
|
20230614,092500,27675765,4395,4395,4395,4395,0
|
|
20230614,092400,27675765,4395,4395,4395,4395,167
|
|
20230614,092300,26941800,4400,4400,4400,4400,0
|
|
20230614,092200,26941800,4400,4400,4400,4400,0
|
|
20230614,092100,26941800,4400,4390,4400,4390,9
|
|
20230614,092000,26902280,4395,4400,4400,4395,53
|
|
20230614,091900,26669335,4365,4400,4400,4365,516
|
|
20230614,091800,24412770,4400,4375,4400,4375,143
|
|
20230614,091700,23787070,4380,4380,4380,4380,0
|
|
20230614,091600,23787070,4380,4380,4380,4380,16
|
|
20230614,091500,23716990,4380,4380,4380,4380,2
|
|
20230614,091400,23708230,4380,4380,4380,4380,59
|
|
20230614,091300,23449810,4385,4385,4385,4385,98
|
|
20230614,091200,23020080,4390,4390,4390,4390,2
|
|
20230614,091100,23011300,4390,4385,4395,4385,97
|
|
20230614,091000,22585675,4390,4380,4400,4380,2032
|
|
20230614,090900,13650575,4380,4380,4380,4380,1
|
|
20230614,090800,13646195,4375,4370,4380,4370,308
|
|
20230614,090700,12298725,4370,4370,4370,4370,35
|
|
20230614,090600,12145775,4370,4370,4370,4370,0
|
|
20230614,090500,12145775,4370,4380,4380,4370,94
|
|
20230614,090400,11734695,4375,4375,4380,4375,552
|
|
20230614,090300,9317165,4380,4385,4385,4380,583
|
|
20230614,090200,6761345,4385,4390,4390,4385,118
|
|
20230614,090100,6243400,4395,4420,4420,4395,69
|
|
20230614,090000,5940000,4400,4400,4400,4400,1350
|