818 lines
39 KiB
CSV
818 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223500,312922380,4875,4875,4875,4875,810
|
|
20230614,223400,312922380,4875,4875,4875,4875,0
|
|
20230614,223300,312922380,4875,4875,4875,4875,0
|
|
20230614,223200,312922380,4875,4875,4875,4875,0
|
|
20230614,223100,312922380,4875,4875,4875,4875,0
|
|
20230614,223000,312922380,4875,4875,4875,4875,0
|
|
20230614,222900,312922380,4875,4875,4875,4875,0
|
|
20230614,222800,312922380,4875,4875,4875,4875,0
|
|
20230614,222700,312922380,4875,4875,4875,4875,0
|
|
20230614,222600,312922380,4875,4875,4875,4875,0
|
|
20230614,222500,312922380,4875,4875,4875,4875,0
|
|
20230614,222400,312922380,4875,4875,4875,4875,0
|
|
20230614,222300,312922380,4875,4875,4875,4875,0
|
|
20230614,222200,312922380,4875,4875,4875,4875,0
|
|
20230614,222100,312922380,4875,4875,4875,4875,0
|
|
20230614,222000,312922380,4875,4875,4875,4875,0
|
|
20230614,221900,312922380,4875,4875,4875,4875,0
|
|
20230614,221800,312922380,4875,4875,4875,4875,0
|
|
20230614,221700,312922380,4875,4875,4875,4875,0
|
|
20230614,221600,312922380,4875,4875,4875,4875,0
|
|
20230614,221500,312922380,4875,4875,4875,4875,0
|
|
20230614,221400,312922380,4875,4875,4875,4875,0
|
|
20230614,221300,312922380,4875,4875,4875,4875,0
|
|
20230614,221200,312922380,4875,4875,4875,4875,0
|
|
20230614,221100,312922380,4875,4875,4875,4875,0
|
|
20230614,221000,312922380,4875,4875,4875,4875,0
|
|
20230614,220900,312922380,4875,4875,4875,4875,0
|
|
20230614,220800,312922380,4875,4875,4875,4875,0
|
|
20230614,220700,312922380,4875,4875,4875,4875,0
|
|
20230614,220600,312922380,4875,4875,4875,4875,0
|
|
20230614,220500,312922380,4875,4875,4875,4875,810
|
|
20230614,220400,312922380,4875,4875,4875,4875,0
|
|
20230614,220300,312922380,4875,4875,4875,4875,0
|
|
20230614,220200,312922380,4875,4875,4875,4875,0
|
|
20230614,220100,312922380,4875,4875,4875,4875,0
|
|
20230614,220000,312922380,4875,4875,4875,4875,0
|
|
20230614,215900,312922380,4875,4875,4875,4875,0
|
|
20230614,215800,312922380,4875,4875,4875,4875,0
|
|
20230614,215700,312922380,4875,4875,4875,4875,0
|
|
20230614,215600,312922380,4875,4875,4875,4875,0
|
|
20230614,215500,312922380,4875,4875,4875,4875,0
|
|
20230614,215400,312922380,4875,4875,4875,4875,0
|
|
20230614,215300,312922380,4875,4875,4875,4875,0
|
|
20230614,215200,312922380,4875,4875,4875,4875,0
|
|
20230614,215100,312922380,4875,4875,4875,4875,0
|
|
20230614,215000,312922380,4875,4875,4875,4875,0
|
|
20230614,214900,312922380,4875,4875,4875,4875,0
|
|
20230614,214800,312922380,4875,4875,4875,4875,0
|
|
20230614,214700,312922380,4875,4875,4875,4875,0
|
|
20230614,214600,312922380,4875,4875,4875,4875,0
|
|
20230614,214500,312922380,4875,4875,4875,4875,0
|
|
20230614,214400,312922380,4875,4875,4875,4875,0
|
|
20230614,214300,312922380,4875,4875,4875,4875,0
|
|
20230614,214200,312922380,4875,4875,4875,4875,0
|
|
20230614,214100,312922380,4875,4875,4875,4875,0
|
|
20230614,214000,312922380,4875,4875,4875,4875,0
|
|
20230614,213900,312922380,4875,4875,4875,4875,0
|
|
20230614,213800,312922380,4875,4875,4875,4875,0
|
|
20230614,213700,312922380,4875,4875,4875,4875,0
|
|
20230614,213600,312922380,4875,4875,4875,4875,0
|
|
20230614,213500,312922380,4875,4875,4875,4875,810
|
|
20230614,213400,312922380,4875,4875,4875,4875,0
|
|
20230614,213300,312922380,4875,4875,4875,4875,0
|
|
20230614,213200,312922380,4875,4875,4875,4875,0
|
|
20230614,213100,312922380,4875,4875,4875,4875,0
|
|
20230614,213000,312922380,4875,4875,4875,4875,0
|
|
20230614,212900,312922380,4875,4875,4875,4875,0
|
|
20230614,212800,312922380,4875,4875,4875,4875,0
|
|
20230614,212700,312922380,4875,4875,4875,4875,0
|
|
20230614,212600,312922380,4875,4875,4875,4875,0
|
|
20230614,212500,312922380,4875,4875,4875,4875,0
|
|
20230614,212400,312922380,4875,4875,4875,4875,0
|
|
20230614,212300,312922380,4875,4875,4875,4875,0
|
|
20230614,212200,312922380,4875,4875,4875,4875,0
|
|
20230614,212100,312922380,4875,4875,4875,4875,0
|
|
20230614,212000,312922380,4875,4875,4875,4875,0
|
|
20230614,211900,312922380,4875,4875,4875,4875,0
|
|
20230614,211800,312922380,4875,4875,4875,4875,0
|
|
20230614,211700,312922380,4875,4875,4875,4875,0
|
|
20230614,211600,312922380,4875,4875,4875,4875,0
|
|
20230614,211500,312922380,4875,4875,4875,4875,0
|
|
20230614,211400,312922380,4875,4875,4875,4875,0
|
|
20230614,211300,312922380,4875,4875,4875,4875,0
|
|
20230614,211200,312922380,4875,4875,4875,4875,0
|
|
20230614,211100,312922380,4875,4875,4875,4875,0
|
|
20230614,211000,312922380,4875,4875,4875,4875,0
|
|
20230614,210900,312922380,4875,4875,4875,4875,0
|
|
20230614,210800,312922380,4875,4875,4875,4875,0
|
|
20230614,210700,312922380,4875,4875,4875,4875,0
|
|
20230614,210600,312922380,4875,4875,4875,4875,0
|
|
20230614,210500,312922380,4875,4875,4875,4875,810
|
|
20230614,210400,312922380,4875,4875,4875,4875,0
|
|
20230614,210300,312922380,4875,4875,4875,4875,0
|
|
20230614,210200,312922380,4875,4875,4875,4875,0
|
|
20230614,210100,312922380,4875,4875,4875,4875,0
|
|
20230614,210000,312922380,4875,4875,4875,4875,0
|
|
20230614,205900,312922380,4875,4875,4875,4875,0
|
|
20230614,205800,312922380,4875,4875,4875,4875,0
|
|
20230614,205700,312922380,4875,4875,4875,4875,0
|
|
20230614,205600,312922380,4875,4875,4875,4875,0
|
|
20230614,205500,312922380,4875,4875,4875,4875,0
|
|
20230614,205400,312922380,4875,4875,4875,4875,0
|
|
20230614,205300,312922380,4875,4875,4875,4875,0
|
|
20230614,205200,312922380,4875,4875,4875,4875,0
|
|
20230614,205100,312922380,4875,4875,4875,4875,0
|
|
20230614,205000,312922380,4875,4875,4875,4875,0
|
|
20230614,204900,312922380,4875,4875,4875,4875,0
|
|
20230614,204800,312922380,4875,4875,4875,4875,0
|
|
20230614,204700,312922380,4875,4875,4875,4875,0
|
|
20230614,204600,312922380,4875,4875,4875,4875,0
|
|
20230614,204500,312922380,4875,4875,4875,4875,0
|
|
20230614,204400,312922380,4875,4875,4875,4875,0
|
|
20230614,204300,312922380,4875,4875,4875,4875,0
|
|
20230614,204200,312922380,4875,4875,4875,4875,0
|
|
20230614,204100,312922380,4875,4875,4875,4875,0
|
|
20230614,204000,312922380,4875,4875,4875,4875,0
|
|
20230614,203900,312922380,4875,4875,4875,4875,0
|
|
20230614,203800,312922380,4875,4875,4875,4875,0
|
|
20230614,203700,312922380,4875,4875,4875,4875,0
|
|
20230614,203600,312922380,4875,4875,4875,4875,0
|
|
20230614,203500,312922380,4875,4875,4875,4875,810
|
|
20230614,203400,312922380,4875,4875,4875,4875,0
|
|
20230614,203300,312922380,4875,4875,4875,4875,0
|
|
20230614,203200,312922380,4875,4875,4875,4875,0
|
|
20230614,203100,312922380,4875,4875,4875,4875,0
|
|
20230614,203000,312922380,4875,4875,4875,4875,0
|
|
20230614,202900,312922380,4875,4875,4875,4875,0
|
|
20230614,202800,312922380,4875,4875,4875,4875,0
|
|
20230614,202700,312922380,4875,4875,4875,4875,0
|
|
20230614,202600,312922380,4875,4875,4875,4875,0
|
|
20230614,202500,312922380,4875,4875,4875,4875,0
|
|
20230614,202400,312922380,4875,4875,4875,4875,0
|
|
20230614,202300,312922380,4875,4875,4875,4875,0
|
|
20230614,202200,312922380,4875,4875,4875,4875,0
|
|
20230614,202100,312922380,4875,4875,4875,4875,0
|
|
20230614,202000,312922380,4875,4875,4875,4875,0
|
|
20230614,201900,312922380,4875,4875,4875,4875,0
|
|
20230614,201800,312922380,4875,4875,4875,4875,0
|
|
20230614,201700,312922380,4875,4875,4875,4875,0
|
|
20230614,201600,312922380,4875,4875,4875,4875,0
|
|
20230614,201500,312922380,4875,4875,4875,4875,0
|
|
20230614,201400,312922380,4875,4875,4875,4875,0
|
|
20230614,201300,312922380,4875,4875,4875,4875,0
|
|
20230614,201200,312922380,4875,4875,4875,4875,0
|
|
20230614,201100,312922380,4875,4875,4875,4875,0
|
|
20230614,201000,312922380,4875,4875,4875,4875,0
|
|
20230614,200900,312922380,4875,4875,4875,4875,0
|
|
20230614,200800,312922380,4875,4875,4875,4875,0
|
|
20230614,200700,312922380,4875,4875,4875,4875,0
|
|
20230614,200600,312922380,4875,4875,4875,4875,0
|
|
20230614,200500,312922380,4875,4875,4875,4875,810
|
|
20230614,200400,312922380,4875,4875,4875,4875,0
|
|
20230614,200300,312922380,4875,4875,4875,4875,0
|
|
20230614,200200,312922380,4875,4875,4875,4875,0
|
|
20230614,200100,312922380,4875,4875,4875,4875,0
|
|
20230614,200000,312922380,4875,4875,4875,4875,0
|
|
20230614,195900,312922380,4875,4875,4875,4875,0
|
|
20230614,195800,312922380,4875,4875,4875,4875,0
|
|
20230614,195700,312922380,4875,4875,4875,4875,0
|
|
20230614,195600,312922380,4875,4875,4875,4875,0
|
|
20230614,195500,312922380,4875,4875,4875,4875,0
|
|
20230614,195400,312922380,4875,4875,4875,4875,0
|
|
20230614,195300,312922380,4875,4875,4875,4875,0
|
|
20230614,195200,312922380,4875,4875,4875,4875,0
|
|
20230614,195100,312922380,4875,4875,4875,4875,0
|
|
20230614,195000,312922380,4875,4875,4875,4875,0
|
|
20230614,194900,312922380,4875,4875,4875,4875,0
|
|
20230614,194800,312922380,4875,4875,4875,4875,0
|
|
20230614,194700,312922380,4875,4875,4875,4875,0
|
|
20230614,194600,312922380,4875,4875,4875,4875,0
|
|
20230614,194500,312922380,4875,4875,4875,4875,0
|
|
20230614,194400,312922380,4875,4875,4875,4875,0
|
|
20230614,194300,312922380,4875,4875,4875,4875,0
|
|
20230614,194200,312922380,4875,4875,4875,4875,0
|
|
20230614,194100,312922380,4875,4875,4875,4875,0
|
|
20230614,194000,312922380,4875,4875,4875,4875,0
|
|
20230614,193900,312922380,4875,4875,4875,4875,0
|
|
20230614,193800,312922380,4875,4875,4875,4875,0
|
|
20230614,193700,312922380,4875,4875,4875,4875,0
|
|
20230614,193600,312922380,4875,4875,4875,4875,0
|
|
20230614,193500,312922380,4875,4875,4875,4875,810
|
|
20230614,193400,312922380,4875,4875,4875,4875,0
|
|
20230614,193300,312922380,4875,4875,4875,4875,0
|
|
20230614,193200,312922380,4875,4875,4875,4875,0
|
|
20230614,193100,312922380,4875,4875,4875,4875,0
|
|
20230614,193000,312922380,4875,4875,4875,4875,0
|
|
20230614,192900,312922380,4875,4875,4875,4875,0
|
|
20230614,192800,312922380,4875,4875,4875,4875,0
|
|
20230614,192700,312922380,4875,4875,4875,4875,0
|
|
20230614,192600,312922380,4875,4875,4875,4875,0
|
|
20230614,192500,312922380,4875,4875,4875,4875,0
|
|
20230614,192400,312922380,4875,4875,4875,4875,0
|
|
20230614,192300,312922380,4875,4875,4875,4875,0
|
|
20230614,192200,312922380,4875,4875,4875,4875,0
|
|
20230614,192100,312922380,4875,4875,4875,4875,0
|
|
20230614,192000,312922380,4875,4875,4875,4875,0
|
|
20230614,191900,312922380,4875,4875,4875,4875,0
|
|
20230614,191800,312922380,4875,4875,4875,4875,0
|
|
20230614,191700,312922380,4875,4875,4875,4875,0
|
|
20230614,191600,312922380,4875,4875,4875,4875,0
|
|
20230614,191500,312922380,4875,4875,4875,4875,0
|
|
20230614,191400,312922380,4875,4875,4875,4875,0
|
|
20230614,191300,312922380,4875,4875,4875,4875,0
|
|
20230614,191200,312922380,4875,4875,4875,4875,0
|
|
20230614,191100,312922380,4875,4875,4875,4875,0
|
|
20230614,191000,312922380,4875,4875,4875,4875,0
|
|
20230614,190900,312922380,4875,4875,4875,4875,0
|
|
20230614,190800,312922380,4875,4875,4875,4875,0
|
|
20230614,190700,312922380,4875,4875,4875,4875,0
|
|
20230614,190600,312922380,4875,4875,4875,4875,0
|
|
20230614,190500,312922380,4875,4875,4875,4875,810
|
|
20230614,190400,312922380,4875,4875,4875,4875,0
|
|
20230614,190300,312922380,4875,4875,4875,4875,0
|
|
20230614,190200,312922380,4875,4875,4875,4875,0
|
|
20230614,190100,312922380,4875,4875,4875,4875,0
|
|
20230614,190000,312922380,4875,4875,4875,4875,0
|
|
20230614,185900,312922380,4875,4875,4875,4875,0
|
|
20230614,185800,312922380,4875,4875,4875,4875,0
|
|
20230614,185700,312922380,4875,4875,4875,4875,0
|
|
20230614,185600,312922380,4875,4875,4875,4875,0
|
|
20230614,185500,312922380,4875,4875,4875,4875,0
|
|
20230614,185400,312922380,4875,4875,4875,4875,0
|
|
20230614,185300,312922380,4875,4875,4875,4875,0
|
|
20230614,185200,312922380,4875,4875,4875,4875,0
|
|
20230614,185100,312922380,4875,4875,4875,4875,0
|
|
20230614,185000,312922380,4875,4875,4875,4875,0
|
|
20230614,184900,312922380,4875,4875,4875,4875,0
|
|
20230614,184800,312922380,4875,4875,4875,4875,0
|
|
20230614,184700,312922380,4875,4875,4875,4875,0
|
|
20230614,184600,312922380,4875,4875,4875,4875,0
|
|
20230614,184500,312922380,4875,4875,4875,4875,0
|
|
20230614,184400,312922380,4875,4875,4875,4875,0
|
|
20230614,184300,312922380,4875,4875,4875,4875,0
|
|
20230614,184200,312922380,4875,4875,4875,4875,0
|
|
20230614,184100,312922380,4875,4875,4875,4875,0
|
|
20230614,184000,312922380,4875,4875,4875,4875,0
|
|
20230614,183900,312922380,4875,4875,4875,4875,0
|
|
20230614,183800,312922380,4875,4875,4875,4875,0
|
|
20230614,183700,312922380,4875,4875,4875,4875,0
|
|
20230614,183600,312922380,4875,4875,4875,4875,0
|
|
20230614,183500,312922380,4875,4875,4875,4875,810
|
|
20230614,183400,312922380,4875,4875,4875,4875,0
|
|
20230614,183300,312922380,4875,4875,4875,4875,0
|
|
20230614,183200,312922380,4875,4875,4875,4875,0
|
|
20230614,183100,312922380,4875,4875,4875,4875,0
|
|
20230614,183000,312922380,4875,4875,4875,4875,0
|
|
20230614,182900,312922380,4875,4875,4875,4875,0
|
|
20230614,182800,312922380,4875,4875,4875,4875,0
|
|
20230614,182700,312922380,4875,4875,4875,4875,0
|
|
20230614,182600,312922380,4875,4875,4875,4875,0
|
|
20230614,182500,312922380,4875,4875,4875,4875,0
|
|
20230614,182400,312922380,4875,4875,4875,4875,0
|
|
20230614,182300,312922380,4875,4875,4875,4875,0
|
|
20230614,182200,312922380,4875,4875,4875,4875,0
|
|
20230614,182100,312922380,4875,4875,4875,4875,0
|
|
20230614,182000,312922380,4875,4875,4875,4875,0
|
|
20230614,181900,312922380,4875,4875,4875,4875,0
|
|
20230614,181800,312922380,4875,4875,4875,4875,0
|
|
20230614,181700,312922380,4875,4875,4875,4875,0
|
|
20230614,181600,312922380,4875,4875,4875,4875,0
|
|
20230614,181500,312922380,4875,4875,4875,4875,0
|
|
20230614,181400,312922380,4875,4875,4875,4875,0
|
|
20230614,181300,312922380,4875,4875,4875,4875,0
|
|
20230614,181200,312922380,4875,4875,4875,4875,0
|
|
20230614,181100,312922380,4875,4875,4875,4875,0
|
|
20230614,181000,312922380,4875,4875,4875,4875,0
|
|
20230614,180900,312922380,4875,4875,4875,4875,0
|
|
20230614,180800,312922380,4875,4875,4875,4875,0
|
|
20230614,180700,312922380,4875,4875,4875,4875,0
|
|
20230614,180600,312922380,4875,4875,4875,4875,0
|
|
20230614,180500,312922380,4875,4875,4875,4875,810
|
|
20230614,180400,312922380,4875,4875,4875,4875,0
|
|
20230614,180300,312922380,4875,4875,4875,4875,0
|
|
20230614,180200,312922380,4875,4875,4875,4875,0
|
|
20230614,180100,312922380,4875,4875,4875,4875,0
|
|
20230614,180000,312922380,4875,4875,4875,4875,0
|
|
20230614,175900,312922380,4875,4875,4875,4875,0
|
|
20230614,175800,312922380,4875,4875,4875,4875,0
|
|
20230614,175700,312922380,4875,4875,4875,4875,0
|
|
20230614,175600,312922380,4875,4875,4875,4875,0
|
|
20230614,175500,312922380,4875,4875,4875,4875,0
|
|
20230614,175400,312922380,4875,4875,4875,4875,0
|
|
20230614,175300,312922380,4875,4875,4875,4875,0
|
|
20230614,175200,312922380,4875,4875,4875,4875,0
|
|
20230614,175100,312922380,4875,4875,4875,4875,0
|
|
20230614,175000,312922380,4875,4875,4875,4875,0
|
|
20230614,174900,312922380,4875,4875,4875,4875,0
|
|
20230614,174800,312922380,4875,4875,4875,4875,0
|
|
20230614,174700,312922380,4875,4875,4875,4875,0
|
|
20230614,174600,312922380,4875,4875,4875,4875,0
|
|
20230614,174500,312922380,4875,4875,4875,4875,0
|
|
20230614,174400,312922380,4875,4875,4875,4875,0
|
|
20230614,174300,312922380,4875,4875,4875,4875,0
|
|
20230614,174200,312922380,4875,4875,4875,4875,0
|
|
20230614,174100,312922380,4875,4875,4875,4875,0
|
|
20230614,174000,312922380,4875,4875,4875,4875,0
|
|
20230614,173900,312922380,4875,4875,4875,4875,0
|
|
20230614,173800,312922380,4875,4875,4875,4875,0
|
|
20230614,173700,312922380,4875,4875,4875,4875,0
|
|
20230614,173600,312922380,4875,4875,4875,4875,0
|
|
20230614,173500,312922380,4875,4875,4875,4875,810
|
|
20230614,173400,312922380,4875,4875,4875,4875,0
|
|
20230614,173300,312922380,4875,4875,4875,4875,0
|
|
20230614,173200,312922380,4875,4875,4875,4875,0
|
|
20230614,173100,312922380,4875,4875,4875,4875,0
|
|
20230614,173000,312922380,4875,4875,4875,4875,0
|
|
20230614,172900,312922380,4875,4875,4875,4875,0
|
|
20230614,172800,312922380,4875,4875,4875,4875,0
|
|
20230614,172700,312922380,4875,4875,4875,4875,0
|
|
20230614,172600,312922380,4875,4875,4875,4875,0
|
|
20230614,172500,312922380,4875,4875,4875,4875,0
|
|
20230614,172400,312922380,4875,4875,4875,4875,0
|
|
20230614,172300,312922380,4875,4875,4875,4875,0
|
|
20230614,172200,312922380,4875,4875,4875,4875,0
|
|
20230614,172100,312922380,4875,4875,4875,4875,0
|
|
20230614,172000,312922380,4875,4875,4875,4875,0
|
|
20230614,171900,312922380,4875,4875,4875,4875,0
|
|
20230614,171800,312922380,4875,4875,4875,4875,0
|
|
20230614,171700,312922380,4875,4875,4875,4875,0
|
|
20230614,171600,312922380,4875,4875,4875,4875,0
|
|
20230614,171500,312922380,4875,4875,4875,4875,0
|
|
20230614,171400,312922380,4875,4875,4875,4875,0
|
|
20230614,171300,312922380,4875,4875,4875,4875,0
|
|
20230614,171200,312922380,4875,4875,4875,4875,0
|
|
20230614,171100,312922380,4875,4875,4875,4875,0
|
|
20230614,171000,312922380,4875,4875,4875,4875,0
|
|
20230614,170900,312922380,4875,4875,4875,4875,0
|
|
20230614,170800,312922380,4875,4875,4875,4875,0
|
|
20230614,170700,312922380,4875,4875,4875,4875,0
|
|
20230614,170600,312922380,4875,4875,4875,4875,0
|
|
20230614,170500,312922380,4875,4875,4875,4875,810
|
|
20230614,170400,312922380,4875,4875,4875,4875,0
|
|
20230614,170300,312922380,4875,4875,4875,4875,0
|
|
20230614,170200,312922380,4875,4875,4875,4875,0
|
|
20230614,170100,312922380,4875,4875,4875,4875,0
|
|
20230614,170000,312922380,4875,4875,4875,4875,0
|
|
20230614,165900,312922380,4875,4875,4875,4875,0
|
|
20230614,165800,312922380,4875,4875,4875,4875,0
|
|
20230614,165700,312922380,4875,4875,4875,4875,0
|
|
20230614,165600,312922380,4875,4875,4875,4875,0
|
|
20230614,165500,312922380,4875,4875,4875,4875,0
|
|
20230614,165400,312922380,4875,4875,4875,4875,0
|
|
20230614,165300,312922380,4875,4875,4875,4875,0
|
|
20230614,165200,312922380,4875,4875,4875,4875,0
|
|
20230614,165100,312922380,4875,4875,4875,4875,0
|
|
20230614,165000,312922380,4875,4875,4875,4875,0
|
|
20230614,164900,312922380,4875,4875,4875,4875,0
|
|
20230614,164800,312922380,4875,4875,4875,4875,0
|
|
20230614,164700,312922380,4875,4875,4875,4875,0
|
|
20230614,164600,312922380,4875,4875,4875,4875,0
|
|
20230614,164500,312922380,4875,4875,4875,4875,0
|
|
20230614,164400,312922380,4875,4875,4875,4875,0
|
|
20230614,164300,312922380,4875,4875,4875,4875,0
|
|
20230614,164200,312922380,4875,4875,4875,4875,0
|
|
20230614,164100,312922380,4875,4875,4875,4875,0
|
|
20230614,164000,312922380,4875,4875,4875,4875,0
|
|
20230614,163900,312922380,4875,4875,4875,4875,0
|
|
20230614,163800,312922380,4875,4875,4875,4875,0
|
|
20230614,163700,312922380,4875,4875,4875,4875,0
|
|
20230614,163600,312922380,4875,4875,4875,4875,0
|
|
20230614,163500,312922380,4875,4875,4875,4875,810
|
|
20230614,163400,312922380,4875,4875,4875,4875,0
|
|
20230614,163300,312922380,4875,4875,4875,4875,0
|
|
20230614,163200,312922380,4875,4875,4875,4875,0
|
|
20230614,163100,312922380,4875,4875,4875,4875,0
|
|
20230614,163000,312922380,4875,4875,4875,4875,0
|
|
20230614,162900,312922380,4875,4875,4875,4875,0
|
|
20230614,162800,312922380,4875,4875,4875,4875,0
|
|
20230614,162700,312922380,4875,4875,4875,4875,0
|
|
20230614,162600,312922380,4875,4875,4875,4875,0
|
|
20230614,162500,312922380,4875,4875,4875,4875,0
|
|
20230614,162400,312922380,4875,4875,4875,4875,0
|
|
20230614,162300,312922380,4875,4875,4875,4875,0
|
|
20230614,162200,312922380,4875,4875,4875,4875,0
|
|
20230614,162100,312922380,4875,4875,4875,4875,0
|
|
20230614,162000,312922380,4875,4875,4875,4875,0
|
|
20230614,161900,312922380,4875,4875,4875,4875,0
|
|
20230614,161800,312922380,4875,4875,4875,4875,0
|
|
20230614,161700,312922380,4875,4875,4875,4875,0
|
|
20230614,161600,312922380,4875,4875,4875,4875,0
|
|
20230614,161500,312922380,4875,4875,4875,4875,0
|
|
20230614,161400,312922380,4875,4875,4875,4875,0
|
|
20230614,161300,312922380,4875,4875,4875,4875,0
|
|
20230614,161200,312922380,4875,4875,4875,4875,0
|
|
20230614,161100,312922380,4875,4875,4875,4875,0
|
|
20230614,161000,312922380,4875,4875,4875,4875,0
|
|
20230614,160900,312922380,4875,4875,4875,4875,0
|
|
20230614,160800,312922380,4875,4875,4875,4875,0
|
|
20230614,160700,312922380,4875,4875,4875,4875,0
|
|
20230614,160600,312922380,4875,4875,4875,4875,0
|
|
20230614,160500,312922380,4875,4875,4875,4875,810
|
|
20230614,160400,312922380,4875,4875,4875,4875,0
|
|
20230614,160300,312922380,4875,4875,4875,4875,0
|
|
20230614,160200,312922380,4875,4875,4875,4875,0
|
|
20230614,160100,312922380,4875,4875,4875,4875,0
|
|
20230614,160000,312922380,4875,4875,4875,4875,0
|
|
20230614,155900,312922380,4875,4875,4875,4875,0
|
|
20230614,155800,312922380,4875,4875,4875,4875,0
|
|
20230614,155700,312922380,4875,4875,4875,4875,0
|
|
20230614,155600,312922380,4875,4875,4875,4875,0
|
|
20230614,155500,312922380,4875,4875,4875,4875,0
|
|
20230614,155400,312922380,4875,4875,4875,4875,0
|
|
20230614,155300,312922380,4875,4875,4875,4875,0
|
|
20230614,155200,312922380,4875,4875,4875,4875,0
|
|
20230614,155100,312922380,4875,4875,4875,4875,0
|
|
20230614,155000,312922380,4875,4875,4875,4875,0
|
|
20230614,154900,312922380,4875,4875,4875,4875,0
|
|
20230614,154800,312922380,4875,4875,4875,4875,0
|
|
20230614,154700,312922380,4875,4875,4875,4875,0
|
|
20230614,154600,312922380,4875,4875,4875,4875,0
|
|
20230614,154500,312922380,4875,4875,4875,4875,0
|
|
20230614,154400,312922380,4875,4875,4875,4875,0
|
|
20230614,154300,312922380,4875,4875,4875,4875,0
|
|
20230614,154200,312922380,4875,4875,4875,4875,0
|
|
20230614,154100,312922380,4875,4875,4875,4875,0
|
|
20230614,154000,312922380,4875,4875,4875,4875,0
|
|
20230614,153900,312922380,4875,4875,4875,4875,0
|
|
20230614,153800,312922380,4875,4875,4875,4875,0
|
|
20230614,153700,312922380,4875,4875,4875,4875,0
|
|
20230614,153600,312922380,4875,4875,4875,4875,0
|
|
20230614,153500,312922380,4875,4875,4875,4875,810
|
|
20230614,153400,312922380,4875,4875,4875,4875,0
|
|
20230614,153300,312922380,4875,4875,4875,4875,0
|
|
20230614,153200,312922380,4875,4875,4875,4875,0
|
|
20230614,153100,312922380,4875,4875,4875,4875,0
|
|
20230614,153000,312922380,4875,4875,4875,4875,810
|
|
20230614,152900,308973630,4875,4875,4875,4875,0
|
|
20230614,152800,308973630,4875,4875,4875,4875,0
|
|
20230614,152700,308973630,4875,4875,4875,4875,0
|
|
20230614,152600,308973630,4875,4875,4875,4875,0
|
|
20230614,152500,308973630,4875,4875,4875,4875,0
|
|
20230614,152400,308973630,4875,4875,4875,4875,0
|
|
20230614,152300,308973630,4875,4875,4875,4875,0
|
|
20230614,152200,308973630,4875,4875,4875,4875,0
|
|
20230614,152100,308973630,4875,4875,4875,4875,0
|
|
20230614,152000,308973630,4875,4875,4875,4875,0
|
|
20230614,151900,308973630,4875,4885,4885,4875,128
|
|
20230614,151800,308349010,4885,4910,4910,4885,1036
|
|
20230614,151700,303279380,4910,4910,4910,4910,0
|
|
20230614,151600,303279380,4910,4910,4910,4910,1000
|
|
20230614,151500,298369380,4910,4910,4910,4910,0
|
|
20230614,151400,298369380,4910,4910,4910,4910,0
|
|
20230614,151300,298369380,4910,4910,4910,4910,0
|
|
20230614,151200,298369380,4910,4910,4910,4910,0
|
|
20230614,151100,298369380,4910,4910,4910,4910,0
|
|
20230614,151000,298369380,4910,4910,4910,4910,0
|
|
20230614,150900,298369380,4910,4910,4910,4910,0
|
|
20230614,150800,298369380,4910,4910,4910,4910,2
|
|
20230614,150700,298359560,4920,4920,4920,4920,22
|
|
20230614,150600,298251320,4920,4920,4920,4920,63
|
|
20230614,150500,297941360,4920,4920,4920,4920,8
|
|
20230614,150400,297902000,4920,4920,4920,4920,0
|
|
20230614,150300,297902000,4920,4920,4920,4920,0
|
|
20230614,150200,297902000,4920,4920,4920,4920,2
|
|
20230614,150100,297892160,4920,4920,4920,4920,0
|
|
20230614,150000,297892160,4920,4920,4920,4920,7
|
|
20230614,145900,297857720,4920,4920,4920,4920,0
|
|
20230614,145800,297857720,4920,4920,4920,4920,8
|
|
20230614,145700,297818360,4915,4915,4915,4915,0
|
|
20230614,145600,297818360,4915,4915,4915,4915,166
|
|
20230614,145500,297002470,4920,4920,4920,4920,27
|
|
20230614,145400,296869630,4920,4920,4920,4920,31
|
|
20230614,145300,296717110,4915,4920,4920,4915,111
|
|
20230614,145200,296171530,4900,4900,4900,4900,410
|
|
20230614,145100,294162530,4890,4890,4890,4890,0
|
|
20230614,145000,294162530,4890,4890,4890,4890,0
|
|
20230614,144900,294162530,4890,4890,4890,4890,266
|
|
20230614,144800,292861790,4890,4890,4890,4890,3
|
|
20230614,144700,292847120,4890,4890,4890,4890,4
|
|
20230614,144600,292827560,4885,4885,4885,4885,0
|
|
20230614,144500,292827560,4885,4885,4885,4885,40
|
|
20230614,144400,292632160,4885,4885,4885,4885,24
|
|
20230614,144300,292514920,4880,4880,4880,4880,300
|
|
20230614,144200,291050920,4885,4885,4885,4885,105
|
|
20230614,144100,290537995,4885,4885,4885,4885,0
|
|
20230614,144000,290537995,4885,4885,4885,4885,4
|
|
20230614,143900,290518455,4885,4885,4885,4885,24
|
|
20230614,143800,290401215,4885,4885,4885,4885,10
|
|
20230614,143700,290352365,4885,4885,4885,4885,5
|
|
20230614,143600,290327940,4880,4880,4880,4880,0
|
|
20230614,143500,290327940,4880,4885,4885,4880,216
|
|
20230614,143400,289272855,4885,4880,4885,4880,12
|
|
20230614,143300,289214260,4880,4880,4880,4880,0
|
|
20230614,143200,289214260,4880,4880,4880,4880,0
|
|
20230614,143100,289214260,4880,4880,4880,4880,150
|
|
20230614,143000,288482260,4880,4885,4885,4880,239
|
|
20230614,142900,287315925,4865,4865,4865,4865,0
|
|
20230614,142800,287315925,4865,4865,4865,4865,0
|
|
20230614,142700,287315925,4865,4865,4865,4865,0
|
|
20230614,142600,287315925,4865,4865,4865,4865,4
|
|
20230614,142500,287296465,4860,4880,4880,4860,1000
|
|
20230614,142400,282434270,4880,4885,4885,4880,127
|
|
20230614,142300,281814375,4885,4885,4885,4885,0
|
|
20230614,142200,281814375,4885,4885,4885,4885,0
|
|
20230614,142100,281814375,4885,4885,4885,4885,3
|
|
20230614,142000,281799720,4865,4865,4865,4865,0
|
|
20230614,141900,281799720,4865,4865,4865,4865,0
|
|
20230614,141800,281799720,4865,4880,4880,4865,350
|
|
20230614,141700,280093575,4885,4885,4885,4885,0
|
|
20230614,141600,280093575,4885,4885,4885,4880,30
|
|
20230614,141500,279947080,4870,4870,4870,4870,100
|
|
20230614,141400,279460080,4870,4860,4870,4860,280
|
|
20230614,141300,278096490,4870,4870,4870,4870,0
|
|
20230614,141200,278096490,4870,4875,4875,4870,29
|
|
20230614,141100,277955235,4885,4870,4885,4870,53
|
|
20230614,141000,277697080,4870,4870,4870,4870,1
|
|
20230614,140900,277692210,4860,4860,4860,4860,0
|
|
20230614,140800,277692210,4860,4875,4875,4860,136
|
|
20230614,140700,277030785,4885,4885,4885,4885,3
|
|
20230614,140600,277016130,4870,4870,4870,4870,0
|
|
20230614,140500,277016130,4870,4870,4870,4870,201
|
|
20230614,140400,276037260,4875,4880,4880,4875,308
|
|
20230614,140300,274534225,4880,4885,4885,4880,162
|
|
20230614,140200,273742880,4885,4885,4885,4885,4
|
|
20230614,140100,273723340,4885,4885,4885,4885,13
|
|
20230614,140000,273659835,4885,4885,4885,4885,34
|
|
20230614,135900,273493745,4885,4885,4885,4885,0
|
|
20230614,135800,273493745,4885,4885,4885,4885,12
|
|
20230614,135700,273435125,4890,4855,4890,4855,6
|
|
20230614,135600,273405890,4850,4850,4850,4850,0
|
|
20230614,135500,273405890,4850,4850,4850,4850,1779
|
|
20230614,135400,264777740,4850,4875,4875,4850,2000
|
|
20230614,135300,255060240,4890,4890,4890,4890,3
|
|
20230614,135200,255045570,4860,4860,4860,4860,260
|
|
20230614,135100,253781970,4860,4895,4895,4860,3629
|
|
20230614,135000,236085050,4895,4920,4920,4895,3504
|
|
20230614,134900,218915210,4920,4920,4920,4920,156
|
|
20230614,134800,218147690,4910,4920,4920,4910,28
|
|
20230614,134700,218010180,4900,4900,4900,4900,1
|
|
20230614,134600,218005280,4905,4910,4910,4905,270
|
|
20230614,134500,216680905,4920,4920,4920,4920,0
|
|
20230614,134400,216680905,4920,4920,4920,4920,3
|
|
20230614,134300,216666145,4910,4910,4910,4910,68
|
|
20230614,134200,216332265,4915,4915,4915,4915,25
|
|
20230614,134100,216209390,4915,4915,4915,4915,15
|
|
20230614,134000,216135665,4920,4920,4920,4920,0
|
|
20230614,133900,216135665,4920,4920,4920,4920,3
|
|
20230614,133800,216120905,4915,4920,4920,4915,330
|
|
20230614,133700,214498825,4920,4920,4920,4920,0
|
|
20230614,133600,214498825,4920,4920,4920,4920,1
|
|
20230614,133500,214493905,4920,4920,4920,4920,14
|
|
20230614,133400,214425025,4920,4920,4920,4920,3
|
|
20230614,133300,214410265,4920,4920,4920,4920,0
|
|
20230614,133200,214410265,4920,4920,4920,4920,10
|
|
20230614,133100,214361065,4920,4920,4920,4920,0
|
|
20230614,133000,214361065,4920,4920,4920,4920,7
|
|
20230614,132900,214326625,4900,4900,4900,4900,0
|
|
20230614,132800,214326625,4900,4915,4915,4900,1306
|
|
20230614,132700,207924640,4910,4910,4910,4910,80
|
|
20230614,132600,207531840,4915,4915,4915,4915,0
|
|
20230614,132500,207531840,4915,4920,4920,4915,8
|
|
20230614,132400,207492505,4915,4915,4915,4915,198
|
|
20230614,132300,206519335,4920,4915,4920,4915,7
|
|
20230614,132200,206484910,4915,4915,4915,4915,0
|
|
20230614,132100,206484910,4915,4915,4915,4915,0
|
|
20230614,132000,206484910,4915,4910,4915,4910,98
|
|
20230614,131900,206003690,4910,4910,4910,4910,0
|
|
20230614,131800,206003690,4910,4910,4910,4910,4
|
|
20230614,131700,205984050,4910,4910,4910,4910,229
|
|
20230614,131600,204859660,4920,4915,4920,4915,26
|
|
20230614,131500,204731855,4915,4915,4915,4915,5
|
|
20230614,131400,204707280,4910,4910,4910,4910,0
|
|
20230614,131300,204707280,4910,4910,4910,4910,380
|
|
20230614,131200,202841480,4915,4915,4915,4915,26
|
|
20230614,131100,202713690,4920,4920,4920,4920,3
|
|
20230614,131000,202698930,4920,4910,4920,4910,49
|
|
20230614,130900,202458300,4910,4910,4910,4910,100
|
|
20230614,130800,201967300,4910,4910,4910,4910,166
|
|
20230614,130700,201152240,4910,4910,4910,4910,30
|
|
20230614,130600,201004940,4910,4910,4910,4910,5
|
|
20230614,130500,200980390,4910,4910,4910,4910,9
|
|
20230614,130400,200936200,4910,4910,4910,4910,14
|
|
20230614,130300,200867460,4910,4910,4910,4910,0
|
|
20230614,130200,200867460,4910,4910,4910,4910,30
|
|
20230614,130100,200720160,4910,4910,4910,4910,2
|
|
20230614,130000,200710340,4910,4910,4910,4910,15
|
|
20230614,125900,200636690,4910,4910,4910,4910,6
|
|
20230614,125800,200607230,4910,4910,4910,4910,10
|
|
20230614,125700,200558130,4910,4910,4910,4910,56
|
|
20230614,125600,200283170,4910,4910,4910,4905,486
|
|
20230614,125500,197899190,4910,4910,4910,4910,5
|
|
20230614,125400,197874640,4910,4910,4910,4910,8
|
|
20230614,125300,197835360,4910,4910,4910,4910,7
|
|
20230614,125200,197800990,4910,4910,4910,4910,32
|
|
20230614,125100,197643870,4910,4905,4910,4905,53
|
|
20230614,125000,197383890,4910,4910,4910,4910,0
|
|
20230614,124900,197383890,4910,4910,4910,4910,1004
|
|
20230614,124800,192454250,4925,4925,4925,4925,3
|
|
20230614,124700,192439475,4920,4920,4920,4920,26
|
|
20230614,124600,192311555,4915,4915,4915,4915,760
|
|
20230614,124500,188576155,4920,4920,4920,4920,402
|
|
20230614,124400,186598315,4925,4920,4925,4920,188
|
|
20230614,124300,185673335,4925,4920,4925,4920,104
|
|
20230614,124200,185161635,4925,4925,4925,4925,50
|
|
20230614,124100,184915385,4920,4920,4920,4920,0
|
|
20230614,124000,184915385,4920,4920,4920,4920,150
|
|
20230614,123900,184177385,4920,4920,4925,4920,212
|
|
20230614,123800,183134305,4925,4925,4925,4925,0
|
|
20230614,123700,183134305,4925,4925,4925,4925,26
|
|
20230614,123600,183006255,4925,4925,4925,4925,13
|
|
20230614,123500,182942230,4925,4925,4925,4925,26
|
|
20230614,123400,182814180,4925,4925,4925,4925,9
|
|
20230614,123300,182769855,4925,4925,4925,4925,0
|
|
20230614,123200,182769855,4925,4925,4925,4925,0
|
|
20230614,123100,182769855,4925,4925,4925,4925,30
|
|
20230614,123000,182622105,4935,4935,4935,4935,4
|
|
20230614,122900,182602365,4935,4935,4935,4935,24
|
|
20230614,122800,182483925,4940,4940,4940,4940,0
|
|
20230614,122700,182483925,4940,4940,4940,4940,0
|
|
20230614,122600,182483925,4940,4945,4945,4940,25
|
|
20230614,122500,182360405,4945,4940,4945,4940,9
|
|
20230614,122400,182315925,4950,4950,4950,4950,0
|
|
20230614,122300,182315925,4950,4950,4950,4950,1
|
|
20230614,122200,182310975,4950,4950,4950,4950,113
|
|
20230614,122100,181751625,4955,4955,4955,4955,0
|
|
20230614,122000,181751625,4955,4935,4955,4935,547
|
|
20230614,121900,179048195,4935,4930,4935,4930,40
|
|
20230614,121800,178850945,4935,4935,4935,4935,0
|
|
20230614,121700,178850945,4935,4935,4935,4935,0
|
|
20230614,121600,178850945,4935,4935,4935,4935,4
|
|
20230614,121500,178831205,4920,4935,4935,4920,205
|
|
20230614,121400,177822510,4935,4935,4935,4935,1
|
|
20230614,121300,177817575,4935,4935,4935,4935,0
|
|
20230614,121200,177817575,4935,4935,4935,4935,0
|
|
20230614,121100,177817575,4935,4930,4935,4930,35
|
|
20230614,121000,177645005,4935,4935,4935,4935,0
|
|
20230614,120900,177645005,4935,4935,4935,4935,0
|
|
20230614,120800,177645005,4935,4935,4935,4935,0
|
|
20230614,120700,177645005,4935,4935,4935,4935,0
|
|
20230614,120600,177645005,4935,4925,4935,4925,29
|
|
20230614,120500,177502140,4930,4930,4930,4930,0
|
|
20230614,120400,177502140,4930,4930,4930,4930,5
|
|
20230614,120300,177477490,4935,4935,4935,4935,0
|
|
20230614,120200,177477490,4935,4935,4935,4935,5
|
|
20230614,120100,177452815,4930,4930,4930,4930,30
|
|
20230614,120000,177304915,4935,4935,4935,4935,16
|
|
20230614,115900,177225955,4935,4935,4935,4935,0
|
|
20230614,115800,177225955,4935,4935,4935,4935,0
|
|
20230614,115700,177225955,4935,4935,4935,4935,4
|
|
20230614,115600,177206215,4925,4925,4925,4925,30
|
|
20230614,115500,177058465,4935,4935,4935,4935,0
|
|
20230614,115400,177058465,4935,4935,4935,4935,0
|
|
20230614,115300,177058465,4935,4935,4935,4935,4
|
|
20230614,115200,177038725,4935,4935,4935,4935,0
|
|
20230614,115100,177038725,4935,4930,4935,4910,1001
|
|
20230614,115000,172117460,4930,4930,4930,4930,11
|
|
20230614,114900,172063230,4930,4930,4930,4930,5
|
|
20230614,114800,172038580,4930,4925,4935,4925,109
|
|
20230614,114700,171501210,4930,4930,4930,4930,63
|
|
20230614,114600,171190620,4930,4930,4930,4930,0
|
|
20230614,114500,171190620,4930,4930,4930,4930,26
|
|
20230614,114400,171062440,4920,4920,4920,4920,10
|
|
20230614,114300,171013240,4935,4925,4935,4925,9
|
|
20230614,114200,170968875,4925,4925,4925,4925,2
|
|
20230614,114100,170959025,4925,4925,4925,4925,0
|
|
20230614,114000,170959025,4925,4925,4925,4925,25
|
|
20230614,113900,170835900,4935,4935,4935,4935,4
|
|
20230614,113800,170816160,4935,4925,4935,4925,25
|
|
20230614,113700,170692835,4930,4930,4930,4930,0
|
|
20230614,113600,170692835,4930,4930,4930,4930,0
|
|
20230614,113500,170692835,4930,4930,4930,4930,25
|
|
20230614,113400,170569585,4935,4935,4935,4935,4
|
|
20230614,113300,170549845,4920,4920,4920,4920,95
|
|
20230614,113200,170082445,4915,4915,4915,4915,5
|
|
20230614,113100,170057870,4915,4920,4920,4915,305
|
|
20230614,113000,168558770,4920,4935,4935,4920,208
|
|
20230614,112900,167535155,4920,4920,4920,4920,0
|
|
20230614,112800,167535155,4920,4920,4920,4920,0
|
|
20230614,112700,167535155,4920,4930,4930,4920,566
|
|
20230614,112600,164750175,4935,4935,4935,4935,0
|
|
20230614,112500,164750175,4935,4935,4935,4935,4
|
|
20230614,112400,164730435,4925,4935,4935,4925,993
|
|
20230614,112300,159836480,4935,4935,4935,4935,0
|
|
20230614,112200,159836480,4935,4940,4940,4935,157
|
|
20230614,112100,159061680,4945,4945,4945,4945,0
|
|
20230614,112000,159061680,4945,4940,4945,4940,31
|
|
20230614,111900,158908520,4935,4935,4935,4935,0
|
|
20230614,111800,158908520,4935,4935,4935,4935,0
|
|
20230614,111700,158908520,4935,4940,4940,4935,55
|
|
20230614,111600,158637070,4940,4940,4940,4940,4
|
|
20230614,111500,158617310,4940,4940,4940,4940,21
|
|
20230614,111400,158513570,4935,4935,4935,4935,5
|
|
20230614,111300,158488895,4940,4940,4940,4940,0
|
|
20230614,111200,158488895,4940,4940,4940,4940,0
|
|
20230614,111100,158488895,4940,4935,4940,4935,87
|
|
20230614,111000,158059445,4935,4935,4935,4930,67
|
|
20230614,110900,157728830,4935,4935,4935,4935,53
|
|
20230614,110800,157467275,4935,4935,4935,4935,34
|
|
20230614,110700,157299485,4935,4935,4935,4935,5
|
|
20230614,110600,157274810,4935,4935,4935,4935,4
|
|
20230614,110500,157255070,4930,4930,4930,4930,1
|
|
20230614,110400,157250140,4935,4935,4935,4935,26
|
|
20230614,110300,157121830,4930,4930,4930,4930,66
|
|
20230614,110200,156796450,4935,4935,4935,4935,9
|
|
20230614,110100,156752035,4935,4935,4935,4935,184
|
|
20230614,110000,155843995,4940,4940,4940,4940,6
|
|
20230614,105900,155814355,4940,4940,4940,4940,42
|
|
20230614,105800,155606875,4935,4940,4940,4935,330
|
|
20230614,105700,153978320,4940,4945,4945,4935,504
|
|
20230614,105600,151490455,4945,4945,4945,4945,0
|
|
20230614,105500,151490455,4945,4945,4945,4945,0
|
|
20230614,105400,151490455,4945,4945,4945,4945,26
|
|
20230614,105300,151361885,4945,4945,4945,4945,15
|
|
20230614,105200,151287710,4945,4945,4945,4945,0
|
|
20230614,105100,151287710,4945,4945,4945,4945,5
|
|
20230614,105000,151262985,4940,4940,4940,4940,1
|
|
20230614,104900,151258045,4945,4945,4945,4945,21
|
|
20230614,104800,151154200,4945,4945,4945,4945,4
|
|
20230614,104700,151134420,4935,4935,4935,4935,0
|
|
20230614,104600,151134420,4935,4935,4935,4935,0
|
|
20230614,104500,151134420,4935,4935,4935,4935,57
|
|
20230614,104400,150853125,4935,4930,4935,4930,45
|
|
20230614,104300,150631060,4930,4930,4930,4930,53
|
|
20230614,104200,150369770,4930,4930,4930,4930,45
|
|
20230614,104100,150147920,4930,4930,4930,4930,0
|
|
20230614,104000,150147920,4930,4930,4930,4930,0
|
|
20230614,103900,150147920,4930,4930,4930,4930,44
|
|
20230614,103800,149931000,4930,4930,4930,4930,100
|
|
20230614,103700,149438000,4930,4930,4930,4930,0
|
|
20230614,103600,149438000,4930,4930,4930,4930,0
|
|
20230614,103500,149438000,4930,4930,4930,4930,0
|
|
20230614,103400,149438000,4930,4930,4930,4930,4
|
|
20230614,103300,149418280,4930,4930,4930,4930,0
|
|
20230614,103200,149418280,4930,4930,4930,4930,0
|
|
20230614,103100,149418280,4930,4930,4930,4930,50
|
|
20230614,103000,149171780,4930,4930,4930,4930,30
|
|
20230614,102900,149023880,4930,4925,4930,4925,5
|
|
20230614,102800,148999235,4925,4925,4925,4925,1
|
|
20230614,102700,148994310,4925,4925,4925,4925,0
|
|
20230614,102600,148994310,4925,4925,4925,4925,0
|
|
20230614,102500,148994310,4925,4925,4925,4925,1
|
|
20230614,102400,148989385,4925,4920,4925,4920,238
|
|
20230614,102300,147817735,4920,4915,4920,4915,1751
|
|
20230614,102200,139210295,4915,4910,4915,4910,555
|
|
20230614,102100,136482895,4910,4910,4910,4910,15
|
|
20230614,102000,136409245,4915,4915,4915,4915,182
|
|
20230614,101900,135514715,4920,4920,4920,4920,0
|
|
20230614,101800,135514715,4920,4920,4920,4920,336
|
|
20230614,101700,133861595,4920,4925,4925,4920,261
|
|
20230614,101600,132576670,4920,4920,4920,4920,0
|
|
20230614,101500,132576670,4920,4930,4930,4920,600
|
|
20230614,101400,129621770,4925,4925,4925,4925,38
|
|
20230614,101300,129434620,4930,4930,4930,4930,90
|
|
20230614,101200,128990920,4930,4930,4930,4930,10
|
|
20230614,101100,128941620,4930,4930,4930,4930,5
|
|
20230614,101000,128916970,4930,4930,4930,4930,11
|
|
20230614,100900,128862740,4925,4925,4925,4925,99
|
|
20230614,100800,128375165,4925,4925,4925,4925,1
|
|
20230614,100700,128370240,4920,4920,4920,4920,82
|
|
20230614,100600,127966800,4920,4920,4920,4920,59
|
|
20230614,100500,127676520,4920,4920,4920,4920,0
|
|
20230614,100400,127676520,4920,4920,4920,4920,0
|
|
20230614,100300,127676520,4920,4930,4930,4920,11
|
|
20230614,100200,127622300,4930,4930,4930,4930,0
|
|
20230614,100100,127622300,4930,4930,4930,4930,2
|
|
20230614,100000,127612440,4930,4930,4930,4930,1029
|
|
20230614,095900,122539470,4930,4930,4930,4930,17
|
|
20230614,095800,122455660,4930,4930,4930,4930,38
|
|
20230614,095700,122268320,4930,4930,4930,4930,2
|
|
20230614,095600,122258460,4930,4930,4930,4930,0
|
|
20230614,095500,122258460,4930,4900,4930,4900,8859
|
|
20230614,095400,78833685,4900,4905,4905,4895,1066
|
|
20230614,095300,73610320,4905,4905,4905,4900,382
|
|
20230614,095200,71736835,4905,4905,4905,4905,0
|
|
20230614,095100,71736835,4905,4905,4905,4905,350
|
|
20230614,095000,70020085,4930,4930,4930,4930,1
|
|
20230614,094900,70015155,4930,4930,4930,4900,132
|
|
20230614,094800,69368235,4900,4900,4900,4900,1
|
|
20230614,094700,69363335,4900,4905,4905,4900,89
|
|
20230614,094600,68927190,4905,4920,4920,4905,2263
|
|
20230614,094500,57807625,4925,4925,4925,4925,13
|
|
20230614,094400,57743600,4925,4925,4925,4925,0
|
|
20230614,094300,57743600,4925,4925,4925,4925,0
|
|
20230614,094200,57743600,4925,4925,4930,4925,639
|
|
20230614,094100,54596520,4925,4940,4940,4925,3072
|
|
20230614,094000,39450035,4935,4935,4935,4935,0
|
|
20230614,093900,39450035,4935,4935,4935,4935,22
|
|
20230614,093800,39341465,4935,4945,4945,4935,1485
|
|
20230614,093700,31999895,4955,4955,4955,4955,6
|
|
20230614,093600,31970165,4955,4955,4955,4955,18
|
|
20230614,093500,31880975,4955,4945,4955,4945,66
|
|
20230614,093400,31554565,4950,4950,4950,4950,0
|
|
20230614,093300,31554565,4950,4950,4955,4950,301
|
|
20230614,093200,30064610,4950,4945,4950,4945,3
|
|
20230614,093100,30049770,4940,4940,4940,4940,114
|
|
20230614,093000,29486610,4950,4950,4950,4950,5
|
|
20230614,092900,29461860,4950,4950,4950,4950,32
|
|
20230614,092800,29303460,4935,4935,4935,4935,1
|
|
20230614,092700,29298525,4940,4940,4940,4940,10
|
|
20230614,092600,29249125,4940,4940,4940,4940,10
|
|
20230614,092500,29199725,4940,4940,4940,4940,774
|
|
20230614,092400,25376165,4935,4935,4935,4935,0
|
|
20230614,092300,25376165,4935,4935,4935,4935,0
|
|
20230614,092200,25376165,4935,4925,4935,4925,441
|
|
20230614,092100,23200240,4930,4940,4940,4930,802
|
|
20230614,092000,19242730,4940,4940,4940,4940,25
|
|
20230614,091900,19119230,4950,4950,4950,4950,2
|
|
20230614,091800,19109330,4950,4950,4950,4925,24
|
|
20230614,091700,18991055,4925,4940,4940,4925,585
|
|
20230614,091600,16105225,4945,4945,4945,4945,1
|
|
20230614,091500,16100280,4940,4955,4955,4935,798
|
|
20230614,091400,12153665,4960,4960,4960,4960,96
|
|
20230614,091300,11677505,4960,4960,4960,4960,1
|
|
20230614,091200,11672545,4960,4960,4960,4960,21
|
|
20230614,091100,11568385,4960,4965,4965,4960,193
|
|
20230614,091000,10610900,4970,4995,4995,4970,129
|
|
20230614,090900,9969520,4995,4970,4995,4970,95
|
|
20230614,090800,9497345,4975,4980,4980,4975,49
|
|
20230614,090700,9253465,4980,4995,4995,4980,598
|
|
20230614,090600,6272505,4995,5000,5000,4995,466
|
|
20230614,090500,3943835,4990,4995,4995,4990,7
|
|
20230614,090400,3908900,4995,4995,4995,4995,200
|
|
20230614,090300,2909900,5000,5000,5000,5000,50
|
|
20230614,090200,2659900,5030,5030,5030,5030,0
|
|
20230614,090100,2659900,5030,5030,5030,5030,230
|
|
20230614,090000,1503000,5010,5010,5010,5010,300
|