790 lines
37 KiB
CSV
790 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220700,479067845,4120,4120,4120,4120,1923
|
|
20230614,220600,479067845,4120,4120,4120,4120,0
|
|
20230614,220500,479067845,4120,4120,4120,4120,0
|
|
20230614,220400,479067845,4120,4120,4120,4120,0
|
|
20230614,220300,479067845,4120,4120,4120,4120,0
|
|
20230614,220200,479067845,4120,4120,4120,4120,0
|
|
20230614,220100,479067845,4120,4120,4120,4120,0
|
|
20230614,220000,479067845,4120,4120,4120,4120,0
|
|
20230614,215900,479067845,4120,4120,4120,4120,0
|
|
20230614,215800,479067845,4120,4120,4120,4120,0
|
|
20230614,215700,479067845,4120,4120,4120,4120,0
|
|
20230614,215600,479067845,4120,4120,4120,4120,0
|
|
20230614,215500,479067845,4120,4120,4120,4120,0
|
|
20230614,215400,479067845,4120,4120,4120,4120,0
|
|
20230614,215300,479067845,4120,4120,4120,4120,0
|
|
20230614,215200,479067845,4120,4120,4120,4120,0
|
|
20230614,215100,479067845,4120,4120,4120,4120,0
|
|
20230614,215000,479067845,4120,4120,4120,4120,0
|
|
20230614,214900,479067845,4120,4120,4120,4120,0
|
|
20230614,214800,479067845,4120,4120,4120,4120,0
|
|
20230614,214700,479067845,4120,4120,4120,4120,0
|
|
20230614,214600,479067845,4120,4120,4120,4120,0
|
|
20230614,214500,479067845,4120,4120,4120,4120,0
|
|
20230614,214400,479067845,4120,4120,4120,4120,0
|
|
20230614,214300,479067845,4120,4120,4120,4120,0
|
|
20230614,214200,479067845,4120,4120,4120,4120,0
|
|
20230614,214100,479067845,4120,4120,4120,4120,0
|
|
20230614,214000,479067845,4120,4120,4120,4120,0
|
|
20230614,213900,479067845,4120,4120,4120,4120,0
|
|
20230614,213800,479067845,4120,4120,4120,4120,0
|
|
20230614,213700,479067845,4120,4120,4120,4120,1923
|
|
20230614,213600,479067845,4120,4120,4120,4120,0
|
|
20230614,213500,479067845,4120,4120,4120,4120,0
|
|
20230614,213400,479067845,4120,4120,4120,4120,0
|
|
20230614,213300,479067845,4120,4120,4120,4120,0
|
|
20230614,213200,479067845,4120,4120,4120,4120,0
|
|
20230614,213100,479067845,4120,4120,4120,4120,0
|
|
20230614,213000,479067845,4120,4120,4120,4120,0
|
|
20230614,212900,479067845,4120,4120,4120,4120,0
|
|
20230614,212800,479067845,4120,4120,4120,4120,0
|
|
20230614,212700,479067845,4120,4120,4120,4120,0
|
|
20230614,212600,479067845,4120,4120,4120,4120,0
|
|
20230614,212500,479067845,4120,4120,4120,4120,0
|
|
20230614,212400,479067845,4120,4120,4120,4120,0
|
|
20230614,212300,479067845,4120,4120,4120,4120,0
|
|
20230614,212200,479067845,4120,4120,4120,4120,0
|
|
20230614,212100,479067845,4120,4120,4120,4120,0
|
|
20230614,212000,479067845,4120,4120,4120,4120,0
|
|
20230614,211900,479067845,4120,4120,4120,4120,0
|
|
20230614,211800,479067845,4120,4120,4120,4120,0
|
|
20230614,211700,479067845,4120,4120,4120,4120,0
|
|
20230614,211600,479067845,4120,4120,4120,4120,0
|
|
20230614,211500,479067845,4120,4120,4120,4120,0
|
|
20230614,211400,479067845,4120,4120,4120,4120,0
|
|
20230614,211300,479067845,4120,4120,4120,4120,0
|
|
20230614,211200,479067845,4120,4120,4120,4120,0
|
|
20230614,211100,479067845,4120,4120,4120,4120,0
|
|
20230614,211000,479067845,4120,4120,4120,4120,0
|
|
20230614,210900,479067845,4120,4120,4120,4120,0
|
|
20230614,210800,479067845,4120,4120,4120,4120,0
|
|
20230614,210700,479067845,4120,4120,4120,4120,1923
|
|
20230614,210600,479067845,4120,4120,4120,4120,0
|
|
20230614,210500,479067845,4120,4120,4120,4120,0
|
|
20230614,210400,479067845,4120,4120,4120,4120,0
|
|
20230614,210300,479067845,4120,4120,4120,4120,0
|
|
20230614,210200,479067845,4120,4120,4120,4120,0
|
|
20230614,210100,479067845,4120,4120,4120,4120,0
|
|
20230614,210000,479067845,4120,4120,4120,4120,0
|
|
20230614,205900,479067845,4120,4120,4120,4120,0
|
|
20230614,205800,479067845,4120,4120,4120,4120,0
|
|
20230614,205700,479067845,4120,4120,4120,4120,0
|
|
20230614,205600,479067845,4120,4120,4120,4120,0
|
|
20230614,205500,479067845,4120,4120,4120,4120,0
|
|
20230614,205400,479067845,4120,4120,4120,4120,0
|
|
20230614,205300,479067845,4120,4120,4120,4120,0
|
|
20230614,205200,479067845,4120,4120,4120,4120,0
|
|
20230614,205100,479067845,4120,4120,4120,4120,0
|
|
20230614,205000,479067845,4120,4120,4120,4120,0
|
|
20230614,204900,479067845,4120,4120,4120,4120,0
|
|
20230614,204800,479067845,4120,4120,4120,4120,0
|
|
20230614,204700,479067845,4120,4120,4120,4120,0
|
|
20230614,204600,479067845,4120,4120,4120,4120,0
|
|
20230614,204500,479067845,4120,4120,4120,4120,0
|
|
20230614,204400,479067845,4120,4120,4120,4120,0
|
|
20230614,204300,479067845,4120,4120,4120,4120,0
|
|
20230614,204200,479067845,4120,4120,4120,4120,0
|
|
20230614,204100,479067845,4120,4120,4120,4120,0
|
|
20230614,204000,479067845,4120,4120,4120,4120,0
|
|
20230614,203900,479067845,4120,4120,4120,4120,0
|
|
20230614,203800,479067845,4120,4120,4120,4120,0
|
|
20230614,203700,479067845,4120,4120,4120,4120,1923
|
|
20230614,203600,479067845,4120,4120,4120,4120,0
|
|
20230614,203500,479067845,4120,4120,4120,4120,0
|
|
20230614,203400,479067845,4120,4120,4120,4120,0
|
|
20230614,203300,479067845,4120,4120,4120,4120,0
|
|
20230614,203200,479067845,4120,4120,4120,4120,0
|
|
20230614,203100,479067845,4120,4120,4120,4120,0
|
|
20230614,203000,479067845,4120,4120,4120,4120,0
|
|
20230614,202900,479067845,4120,4120,4120,4120,0
|
|
20230614,202800,479067845,4120,4120,4120,4120,0
|
|
20230614,202700,479067845,4120,4120,4120,4120,0
|
|
20230614,202600,479067845,4120,4120,4120,4120,0
|
|
20230614,202500,479067845,4120,4120,4120,4120,0
|
|
20230614,202400,479067845,4120,4120,4120,4120,0
|
|
20230614,202300,479067845,4120,4120,4120,4120,0
|
|
20230614,202200,479067845,4120,4120,4120,4120,0
|
|
20230614,202100,479067845,4120,4120,4120,4120,0
|
|
20230614,202000,479067845,4120,4120,4120,4120,0
|
|
20230614,201900,479067845,4120,4120,4120,4120,0
|
|
20230614,201800,479067845,4120,4120,4120,4120,0
|
|
20230614,201700,479067845,4120,4120,4120,4120,0
|
|
20230614,201600,479067845,4120,4120,4120,4120,0
|
|
20230614,201500,479067845,4120,4120,4120,4120,0
|
|
20230614,201400,479067845,4120,4120,4120,4120,0
|
|
20230614,201300,479067845,4120,4120,4120,4120,0
|
|
20230614,201200,479067845,4120,4120,4120,4120,0
|
|
20230614,201100,479067845,4120,4120,4120,4120,0
|
|
20230614,201000,479067845,4120,4120,4120,4120,0
|
|
20230614,200900,479067845,4120,4120,4120,4120,0
|
|
20230614,200800,479067845,4120,4120,4120,4120,0
|
|
20230614,200700,479067845,4120,4120,4120,4120,1923
|
|
20230614,200600,479067845,4120,4120,4120,4120,0
|
|
20230614,200500,479067845,4120,4120,4120,4120,0
|
|
20230614,200400,479067845,4120,4120,4120,4120,0
|
|
20230614,200300,479067845,4120,4120,4120,4120,0
|
|
20230614,200200,479067845,4120,4120,4120,4120,0
|
|
20230614,200100,479067845,4120,4120,4120,4120,0
|
|
20230614,200000,479067845,4120,4120,4120,4120,0
|
|
20230614,195900,479067845,4120,4120,4120,4120,0
|
|
20230614,195800,479067845,4120,4120,4120,4120,0
|
|
20230614,195700,479067845,4120,4120,4120,4120,0
|
|
20230614,195600,479067845,4120,4120,4120,4120,0
|
|
20230614,195500,479067845,4120,4120,4120,4120,0
|
|
20230614,195400,479067845,4120,4120,4120,4120,0
|
|
20230614,195300,479067845,4120,4120,4120,4120,0
|
|
20230614,195200,479067845,4120,4120,4120,4120,0
|
|
20230614,195100,479067845,4120,4120,4120,4120,0
|
|
20230614,195000,479067845,4120,4120,4120,4120,0
|
|
20230614,194900,479067845,4120,4120,4120,4120,0
|
|
20230614,194800,479067845,4120,4120,4120,4120,0
|
|
20230614,194700,479067845,4120,4120,4120,4120,0
|
|
20230614,194600,479067845,4120,4120,4120,4120,0
|
|
20230614,194500,479067845,4120,4120,4120,4120,0
|
|
20230614,194400,479067845,4120,4120,4120,4120,0
|
|
20230614,194300,479067845,4120,4120,4120,4120,0
|
|
20230614,194200,479067845,4120,4120,4120,4120,0
|
|
20230614,194100,479067845,4120,4120,4120,4120,0
|
|
20230614,194000,479067845,4120,4120,4120,4120,0
|
|
20230614,193900,479067845,4120,4120,4120,4120,0
|
|
20230614,193800,479067845,4120,4120,4120,4120,0
|
|
20230614,193700,479067845,4120,4120,4120,4120,1923
|
|
20230614,193600,479067845,4120,4120,4120,4120,0
|
|
20230614,193500,479067845,4120,4120,4120,4120,0
|
|
20230614,193400,479067845,4120,4120,4120,4120,0
|
|
20230614,193300,479067845,4120,4120,4120,4120,0
|
|
20230614,193200,479067845,4120,4120,4120,4120,0
|
|
20230614,193100,479067845,4120,4120,4120,4120,0
|
|
20230614,193000,479067845,4120,4120,4120,4120,0
|
|
20230614,192900,479067845,4120,4120,4120,4120,0
|
|
20230614,192800,479067845,4120,4120,4120,4120,0
|
|
20230614,192700,479067845,4120,4120,4120,4120,0
|
|
20230614,192600,479067845,4120,4120,4120,4120,0
|
|
20230614,192500,479067845,4120,4120,4120,4120,0
|
|
20230614,192400,479067845,4120,4120,4120,4120,0
|
|
20230614,192300,479067845,4120,4120,4120,4120,0
|
|
20230614,192200,479067845,4120,4120,4120,4120,0
|
|
20230614,192100,479067845,4120,4120,4120,4120,0
|
|
20230614,192000,479067845,4120,4120,4120,4120,0
|
|
20230614,191900,479067845,4120,4120,4120,4120,0
|
|
20230614,191800,479067845,4120,4120,4120,4120,0
|
|
20230614,191700,479067845,4120,4120,4120,4120,0
|
|
20230614,191600,479067845,4120,4120,4120,4120,0
|
|
20230614,191500,479067845,4120,4120,4120,4120,0
|
|
20230614,191400,479067845,4120,4120,4120,4120,0
|
|
20230614,191300,479067845,4120,4120,4120,4120,0
|
|
20230614,191200,479067845,4120,4120,4120,4120,0
|
|
20230614,191100,479067845,4120,4120,4120,4120,0
|
|
20230614,191000,479067845,4120,4120,4120,4120,0
|
|
20230614,190900,479067845,4120,4120,4120,4120,0
|
|
20230614,190800,479067845,4120,4120,4120,4120,0
|
|
20230614,190700,479067845,4120,4120,4120,4120,1923
|
|
20230614,190600,479067845,4120,4120,4120,4120,0
|
|
20230614,190500,479067845,4120,4120,4120,4120,0
|
|
20230614,190400,479067845,4120,4120,4120,4120,0
|
|
20230614,190300,479067845,4120,4120,4120,4120,0
|
|
20230614,190200,479067845,4120,4120,4120,4120,0
|
|
20230614,190100,479067845,4120,4120,4120,4120,0
|
|
20230614,190000,479067845,4120,4120,4120,4120,0
|
|
20230614,185900,479067845,4120,4120,4120,4120,0
|
|
20230614,185800,479067845,4120,4120,4120,4120,0
|
|
20230614,185700,479067845,4120,4120,4120,4120,0
|
|
20230614,185600,479067845,4120,4120,4120,4120,0
|
|
20230614,185500,479067845,4120,4120,4120,4120,0
|
|
20230614,185400,479067845,4120,4120,4120,4120,0
|
|
20230614,185300,479067845,4120,4120,4120,4120,0
|
|
20230614,185200,479067845,4120,4120,4120,4120,0
|
|
20230614,185100,479067845,4120,4120,4120,4120,0
|
|
20230614,185000,479067845,4120,4120,4120,4120,0
|
|
20230614,184900,479067845,4120,4120,4120,4120,0
|
|
20230614,184800,479067845,4120,4120,4120,4120,0
|
|
20230614,184700,479067845,4120,4120,4120,4120,0
|
|
20230614,184600,479067845,4120,4120,4120,4120,0
|
|
20230614,184500,479067845,4120,4120,4120,4120,0
|
|
20230614,184400,479067845,4120,4120,4120,4120,0
|
|
20230614,184300,479067845,4120,4120,4120,4120,0
|
|
20230614,184200,479067845,4120,4120,4120,4120,0
|
|
20230614,184100,479067845,4120,4120,4120,4120,0
|
|
20230614,184000,479067845,4120,4120,4120,4120,0
|
|
20230614,183900,479067845,4120,4120,4120,4120,0
|
|
20230614,183800,479067845,4120,4120,4120,4120,0
|
|
20230614,183700,479067845,4120,4120,4120,4120,1923
|
|
20230614,183600,479067845,4120,4120,4120,4120,0
|
|
20230614,183500,479067845,4120,4120,4120,4120,0
|
|
20230614,183400,479067845,4120,4120,4120,4120,0
|
|
20230614,183300,479067845,4120,4120,4120,4120,0
|
|
20230614,183200,479067845,4120,4120,4120,4120,0
|
|
20230614,183100,479067845,4120,4120,4120,4120,0
|
|
20230614,183000,479067845,4120,4120,4120,4120,0
|
|
20230614,182900,479067845,4120,4120,4120,4120,0
|
|
20230614,182800,479067845,4120,4120,4120,4120,0
|
|
20230614,182700,479067845,4120,4120,4120,4120,0
|
|
20230614,182600,479067845,4120,4120,4120,4120,0
|
|
20230614,182500,479067845,4120,4120,4120,4120,0
|
|
20230614,182400,479067845,4120,4120,4120,4120,0
|
|
20230614,182300,479067845,4120,4120,4120,4120,0
|
|
20230614,182200,479067845,4120,4120,4120,4120,0
|
|
20230614,182100,479067845,4120,4120,4120,4120,0
|
|
20230614,182000,479067845,4120,4120,4120,4120,0
|
|
20230614,181900,479067845,4120,4120,4120,4120,0
|
|
20230614,181800,479067845,4120,4120,4120,4120,0
|
|
20230614,181700,479067845,4120,4120,4120,4120,0
|
|
20230614,181600,479067845,4120,4120,4120,4120,0
|
|
20230614,181500,479067845,4120,4120,4120,4120,0
|
|
20230614,181400,479067845,4120,4120,4120,4120,0
|
|
20230614,181300,479067845,4120,4120,4120,4120,0
|
|
20230614,181200,479067845,4120,4120,4120,4120,0
|
|
20230614,181100,479067845,4120,4120,4120,4120,0
|
|
20230614,181000,479067845,4120,4120,4120,4120,0
|
|
20230614,180900,479067845,4120,4120,4120,4120,0
|
|
20230614,180800,479067845,4120,4120,4120,4120,0
|
|
20230614,180700,479067845,4120,4120,4120,4120,1923
|
|
20230614,180600,479067845,4120,4120,4120,4120,0
|
|
20230614,180500,479067845,4120,4120,4120,4120,0
|
|
20230614,180400,479067845,4120,4120,4120,4120,0
|
|
20230614,180300,479067845,4120,4120,4120,4120,0
|
|
20230614,180200,479067845,4120,4120,4120,4120,0
|
|
20230614,180100,479067845,4120,4120,4120,4120,0
|
|
20230614,180000,479067845,4120,4120,4120,4120,0
|
|
20230614,175900,479067845,4120,4120,4120,4120,0
|
|
20230614,175800,479067845,4120,4120,4120,4120,0
|
|
20230614,175700,479067845,4120,4120,4120,4120,0
|
|
20230614,175600,479067845,4120,4120,4120,4120,0
|
|
20230614,175500,479067845,4120,4120,4120,4120,0
|
|
20230614,175400,479067845,4120,4120,4120,4120,0
|
|
20230614,175300,479067845,4120,4120,4120,4120,0
|
|
20230614,175200,479067845,4120,4120,4120,4120,0
|
|
20230614,175100,479067845,4120,4120,4120,4120,0
|
|
20230614,175000,479067845,4120,4120,4120,4120,0
|
|
20230614,174900,479067845,4120,4120,4120,4120,0
|
|
20230614,174800,479067845,4120,4120,4120,4120,0
|
|
20230614,174700,479067845,4120,4120,4120,4120,0
|
|
20230614,174600,479067845,4120,4120,4120,4120,0
|
|
20230614,174500,479067845,4120,4120,4120,4120,0
|
|
20230614,174400,479067845,4120,4120,4120,4120,0
|
|
20230614,174300,479067845,4120,4120,4120,4120,0
|
|
20230614,174200,479067845,4120,4120,4120,4120,0
|
|
20230614,174100,479067845,4120,4120,4120,4120,0
|
|
20230614,174000,479067845,4120,4120,4120,4120,0
|
|
20230614,173900,479067845,4120,4120,4120,4120,0
|
|
20230614,173800,479067845,4120,4120,4120,4120,0
|
|
20230614,173700,479067845,4120,4120,4120,4120,1923
|
|
20230614,173600,479067845,4120,4120,4120,4120,0
|
|
20230614,173500,479067845,4120,4120,4120,4120,0
|
|
20230614,173400,479067845,4120,4120,4120,4120,0
|
|
20230614,173300,479067845,4120,4120,4120,4120,0
|
|
20230614,173200,479067845,4120,4120,4120,4120,0
|
|
20230614,173100,479067845,4120,4120,4120,4120,0
|
|
20230614,173000,479067845,4120,4120,4120,4120,0
|
|
20230614,172900,479067845,4120,4120,4120,4120,0
|
|
20230614,172800,479067845,4120,4120,4120,4120,0
|
|
20230614,172700,479067845,4120,4120,4120,4120,0
|
|
20230614,172600,479067845,4120,4120,4120,4120,0
|
|
20230614,172500,479067845,4120,4120,4120,4120,0
|
|
20230614,172400,479067845,4120,4120,4120,4120,0
|
|
20230614,172300,479067845,4120,4120,4120,4120,0
|
|
20230614,172200,479067845,4120,4120,4120,4120,0
|
|
20230614,172100,479067845,4120,4120,4120,4120,0
|
|
20230614,172000,479067845,4120,4120,4120,4120,0
|
|
20230614,171900,479067845,4120,4120,4120,4120,0
|
|
20230614,171800,479067845,4120,4120,4120,4120,0
|
|
20230614,171700,479067845,4120,4120,4120,4120,0
|
|
20230614,171600,479067845,4120,4120,4120,4120,0
|
|
20230614,171500,479067845,4120,4120,4120,4120,0
|
|
20230614,171400,479067845,4120,4120,4120,4120,0
|
|
20230614,171300,479067845,4120,4120,4120,4120,0
|
|
20230614,171200,479067845,4120,4120,4120,4120,0
|
|
20230614,171100,479067845,4120,4120,4120,4120,0
|
|
20230614,171000,479067845,4120,4120,4120,4120,0
|
|
20230614,170900,479067845,4120,4120,4120,4120,0
|
|
20230614,170800,479067845,4120,4120,4120,4120,0
|
|
20230614,170700,479067845,4120,4120,4120,4120,1923
|
|
20230614,170600,479067845,4120,4120,4120,4120,0
|
|
20230614,170500,479067845,4120,4120,4120,4120,0
|
|
20230614,170400,479067845,4120,4120,4120,4120,0
|
|
20230614,170300,479067845,4120,4120,4120,4120,0
|
|
20230614,170200,479067845,4120,4120,4120,4120,0
|
|
20230614,170100,479067845,4120,4120,4120,4120,0
|
|
20230614,170000,479067845,4120,4120,4120,4120,0
|
|
20230614,165900,479067845,4120,4120,4120,4120,0
|
|
20230614,165800,479067845,4120,4120,4120,4120,0
|
|
20230614,165700,479067845,4120,4120,4120,4120,0
|
|
20230614,165600,479067845,4120,4120,4120,4120,0
|
|
20230614,165500,479067845,4120,4120,4120,4120,0
|
|
20230614,165400,479067845,4120,4120,4120,4120,0
|
|
20230614,165300,479067845,4120,4120,4120,4120,0
|
|
20230614,165200,479067845,4120,4120,4120,4120,0
|
|
20230614,165100,479067845,4120,4120,4120,4120,0
|
|
20230614,165000,479067845,4120,4120,4120,4120,0
|
|
20230614,164900,479067845,4120,4120,4120,4120,0
|
|
20230614,164800,479067845,4120,4120,4120,4120,0
|
|
20230614,164700,479067845,4120,4120,4120,4120,0
|
|
20230614,164600,479067845,4120,4120,4120,4120,0
|
|
20230614,164500,479067845,4120,4120,4120,4120,0
|
|
20230614,164400,479067845,4120,4120,4120,4120,0
|
|
20230614,164300,479067845,4120,4120,4120,4120,0
|
|
20230614,164200,479067845,4120,4120,4120,4120,0
|
|
20230614,164100,479067845,4120,4120,4120,4120,0
|
|
20230614,164000,479067845,4120,4120,4120,4120,0
|
|
20230614,163900,479067845,4120,4120,4120,4120,0
|
|
20230614,163800,479067845,4120,4120,4120,4120,0
|
|
20230614,163700,479067845,4120,4120,4120,4120,1923
|
|
20230614,163600,479067845,4120,4120,4120,4120,0
|
|
20230614,163500,479067845,4120,4120,4120,4120,0
|
|
20230614,163400,479067845,4120,4120,4120,4120,0
|
|
20230614,163300,479067845,4120,4120,4120,4120,0
|
|
20230614,163200,479067845,4120,4120,4120,4120,0
|
|
20230614,163100,479067845,4120,4120,4120,4120,0
|
|
20230614,163000,479067845,4120,4120,4120,4120,0
|
|
20230614,162900,479067845,4120,4120,4120,4120,0
|
|
20230614,162800,479067845,4120,4120,4120,4120,0
|
|
20230614,162700,479067845,4120,4120,4120,4120,0
|
|
20230614,162600,479067845,4120,4120,4120,4120,0
|
|
20230614,162500,479067845,4120,4120,4120,4120,0
|
|
20230614,162400,479067845,4120,4120,4120,4120,0
|
|
20230614,162300,479067845,4120,4120,4120,4120,0
|
|
20230614,162200,479067845,4120,4120,4120,4120,0
|
|
20230614,162100,479067845,4120,4120,4120,4120,0
|
|
20230614,162000,479067845,4120,4120,4120,4120,0
|
|
20230614,161900,479067845,4120,4120,4120,4120,0
|
|
20230614,161800,479067845,4120,4120,4120,4120,0
|
|
20230614,161700,479067845,4120,4120,4120,4120,0
|
|
20230614,161600,479067845,4120,4120,4120,4120,0
|
|
20230614,161500,479067845,4120,4120,4120,4120,0
|
|
20230614,161400,479067845,4120,4120,4120,4120,0
|
|
20230614,161300,479067845,4120,4120,4120,4120,0
|
|
20230614,161200,479067845,4120,4120,4120,4120,0
|
|
20230614,161100,479067845,4120,4120,4120,4120,0
|
|
20230614,161000,479067845,4120,4120,4120,4120,0
|
|
20230614,160900,479067845,4120,4120,4120,4120,0
|
|
20230614,160800,479067845,4120,4120,4120,4120,0
|
|
20230614,160700,479067845,4120,4120,4120,4120,1923
|
|
20230614,160600,479067845,4120,4120,4120,4120,0
|
|
20230614,160500,479067845,4120,4120,4120,4120,0
|
|
20230614,160400,479067845,4120,4120,4120,4120,0
|
|
20230614,160300,479067845,4120,4120,4120,4120,0
|
|
20230614,160200,479067845,4120,4120,4120,4120,0
|
|
20230614,160100,479067845,4120,4120,4120,4120,0
|
|
20230614,160000,479067845,4120,4120,4120,4120,0
|
|
20230614,155900,479067845,4120,4120,4120,4120,0
|
|
20230614,155800,479067845,4120,4120,4120,4120,0
|
|
20230614,155700,479067845,4120,4120,4120,4120,0
|
|
20230614,155600,479067845,4120,4120,4120,4120,0
|
|
20230614,155500,479067845,4120,4120,4120,4120,0
|
|
20230614,155400,479067845,4120,4120,4120,4120,0
|
|
20230614,155300,479067845,4120,4120,4120,4120,0
|
|
20230614,155200,479067845,4120,4120,4120,4120,0
|
|
20230614,155100,479067845,4120,4120,4120,4120,0
|
|
20230614,155000,479067845,4120,4120,4120,4120,0
|
|
20230614,154900,479067845,4120,4120,4120,4120,0
|
|
20230614,154800,479067845,4120,4120,4120,4120,0
|
|
20230614,154700,479067845,4120,4120,4120,4120,0
|
|
20230614,154600,479067845,4120,4120,4120,4120,0
|
|
20230614,154500,479067845,4120,4120,4120,4120,0
|
|
20230614,154400,479067845,4120,4120,4120,4120,0
|
|
20230614,154300,479067845,4120,4120,4120,4120,0
|
|
20230614,154200,479067845,4120,4120,4120,4120,0
|
|
20230614,154100,479067845,4120,4120,4120,4120,0
|
|
20230614,154000,479067845,4120,4120,4120,4120,0
|
|
20230614,153900,479067845,4120,4120,4120,4120,0
|
|
20230614,153800,479067845,4120,4120,4120,4120,0
|
|
20230614,153700,479067845,4120,4120,4120,4120,1923
|
|
20230614,153600,479067845,4120,4120,4120,4120,0
|
|
20230614,153500,479067845,4120,4120,4120,4120,0
|
|
20230614,153400,479067845,4120,4120,4120,4120,0
|
|
20230614,153300,479067845,4120,4120,4120,4120,0
|
|
20230614,153200,479067845,4120,4120,4120,4120,0
|
|
20230614,153100,479067845,4120,4120,4120,4120,0
|
|
20230614,153000,479067845,4120,4120,4120,4120,1923
|
|
20230614,152900,471145085,4135,4135,4135,4135,0
|
|
20230614,152800,471145085,4135,4135,4135,4135,0
|
|
20230614,152700,471145085,4135,4135,4135,4135,0
|
|
20230614,152600,471145085,4135,4135,4135,4135,0
|
|
20230614,152500,471145085,4135,4135,4135,4135,0
|
|
20230614,152400,471145085,4135,4135,4135,4135,0
|
|
20230614,152300,471145085,4135,4135,4135,4135,0
|
|
20230614,152200,471145085,4135,4135,4135,4135,0
|
|
20230614,152100,471145085,4135,4135,4135,4135,0
|
|
20230614,152000,471145085,4135,4135,4135,4135,0
|
|
20230614,151900,471145085,4135,4140,4140,4135,4
|
|
20230614,151800,471128540,4140,4140,4140,4140,27
|
|
20230614,151700,471016760,4140,4140,4140,4140,24
|
|
20230614,151600,470917400,4140,4140,4140,4140,27
|
|
20230614,151500,470805620,4140,4140,4140,4140,0
|
|
20230614,151400,470805620,4140,4140,4140,4140,40
|
|
20230614,151300,470640020,4140,4130,4140,4130,218
|
|
20230614,151200,469739515,4130,4130,4130,4130,10
|
|
20230614,151100,469698215,4125,4125,4125,4125,190
|
|
20230614,151000,468914465,4125,4125,4125,4125,210
|
|
20230614,150900,468048215,4125,4130,4130,4125,180
|
|
20230614,150800,467305665,4140,4140,4140,4140,45
|
|
20230614,150700,467119365,4140,4140,4140,4140,0
|
|
20230614,150600,467119365,4140,4140,4140,4140,0
|
|
20230614,150500,467119365,4140,4125,4140,4125,2111
|
|
20230614,150400,458411340,4125,4125,4125,4125,0
|
|
20230614,150300,458411340,4125,4125,4125,4125,0
|
|
20230614,150200,458411340,4125,4125,4125,4125,1
|
|
20230614,150100,458407215,4125,4125,4125,4125,0
|
|
20230614,150000,458407215,4125,4125,4125,4125,211
|
|
20230614,145900,457536840,4125,4125,4125,4125,10
|
|
20230614,145800,457495590,4125,4125,4125,4125,20
|
|
20230614,145700,457413090,4125,4125,4125,4125,50
|
|
20230614,145600,457206840,4125,4125,4125,4125,50
|
|
20230614,145500,457000590,4125,4125,4125,4125,5
|
|
20230614,145400,456979965,4125,4125,4125,4125,117
|
|
20230614,145300,456497340,4125,4125,4125,4125,0
|
|
20230614,145200,456497340,4125,4125,4125,4125,10
|
|
20230614,145100,456456090,4125,4120,4125,4120,19
|
|
20230614,145000,456377760,4125,4125,4125,4125,3
|
|
20230614,144900,456365385,4125,4125,4125,4125,0
|
|
20230614,144800,456365385,4125,4125,4125,4125,10
|
|
20230614,144700,456324135,4120,4125,4125,4120,220
|
|
20230614,144600,455417635,4125,4125,4125,4125,200
|
|
20230614,144500,454592635,4125,4125,4125,4125,20
|
|
20230614,144400,454510135,4125,4125,4125,4125,2
|
|
20230614,144300,454501885,4125,4120,4125,4120,15
|
|
20230614,144200,454440035,4125,4125,4125,4120,351
|
|
20230614,144100,452993860,4125,4130,4130,4125,592
|
|
20230614,144000,450551350,4135,4135,4135,4135,68
|
|
20230614,143900,450270170,4135,4135,4135,4135,56
|
|
20230614,143800,450038610,4125,4125,4125,4125,500
|
|
20230614,143700,447976110,4135,4135,4135,4135,20
|
|
20230614,143600,447893410,4135,4135,4135,4135,20
|
|
20230614,143500,447810710,4130,4125,4130,4125,729
|
|
20230614,143400,444801620,4130,4130,4130,4130,0
|
|
20230614,143300,444801620,4130,4130,4130,4130,172
|
|
20230614,143200,444091260,4130,4115,4130,4115,32
|
|
20230614,143100,443959430,4130,4130,4130,4130,10
|
|
20230614,143000,443918130,4120,4130,4130,4120,74
|
|
20230614,142900,443613150,4120,4120,4130,4120,399
|
|
20230614,142800,441969170,4130,4130,4130,4130,0
|
|
20230614,142700,441969170,4130,4130,4130,4130,0
|
|
20230614,142600,441969170,4130,4130,4130,4130,0
|
|
20230614,142500,441969170,4130,4130,4130,4130,100
|
|
20230614,142400,441556170,4130,4130,4130,4115,30
|
|
20230614,142300,441432420,4130,4130,4130,4130,0
|
|
20230614,142200,441432420,4130,4130,4130,4130,0
|
|
20230614,142100,441432420,4130,4110,4130,4110,343
|
|
20230614,142000,440022290,4130,4110,4130,4110,201
|
|
20230614,141900,439194725,4120,4120,4120,4120,0
|
|
20230614,141800,439194725,4120,4120,4120,4120,2
|
|
20230614,141700,439186485,4125,4125,4125,4125,255
|
|
20230614,141600,438134610,4125,4125,4125,4125,121
|
|
20230614,141500,437635485,4125,4100,4125,4100,11
|
|
20230614,141400,437590135,4125,4125,4125,4125,0
|
|
20230614,141300,437590135,4125,4105,4125,4100,1011
|
|
20230614,141200,433443635,4130,4130,4130,4130,0
|
|
20230614,141100,433443635,4130,4130,4130,4130,0
|
|
20230614,141000,433443635,4130,4130,4130,4130,0
|
|
20230614,140900,433443635,4130,4130,4130,4130,0
|
|
20230614,140800,433443635,4130,4130,4130,4130,0
|
|
20230614,140700,433443635,4130,4115,4130,4100,4742
|
|
20230614,140600,413982770,4125,4120,4125,4120,41
|
|
20230614,140500,413813800,4125,4125,4125,4125,50
|
|
20230614,140400,413607550,4125,4125,4125,4125,0
|
|
20230614,140300,413607550,4125,4125,4125,4125,0
|
|
20230614,140200,413607550,4125,4120,4125,4120,61
|
|
20230614,140100,413356175,4105,4105,4105,4105,200
|
|
20230614,140000,412535175,4110,4105,4110,4105,2030
|
|
20230614,135900,404199355,4110,4115,4125,4110,5425
|
|
20230614,135800,381894160,4110,4135,4135,4110,3618
|
|
20230614,135700,366997705,4135,4135,4135,4135,106
|
|
20230614,135600,366559395,4135,4135,4135,4135,232
|
|
20230614,135500,365600075,4135,4135,4135,4135,10
|
|
20230614,135400,365558725,4125,4125,4125,4125,107
|
|
20230614,135300,365117350,4140,4140,4140,4140,0
|
|
20230614,135200,365117350,4140,4130,4140,4130,110
|
|
20230614,135100,364662950,4140,4130,4140,4125,609
|
|
20230614,135000,362149225,4150,4150,4150,4150,0
|
|
20230614,134900,362149225,4150,4150,4150,4150,0
|
|
20230614,134800,362149225,4150,4150,4150,4150,50
|
|
20230614,134700,361941725,4155,4155,4155,4155,0
|
|
20230614,134600,361941725,4155,4155,4155,4155,0
|
|
20230614,134500,361941725,4155,4155,4155,4155,0
|
|
20230614,134400,361941725,4155,4155,4155,4155,10
|
|
20230614,134300,361900175,4125,4135,4135,4125,2000
|
|
20230614,134200,353644390,4165,4165,4165,4165,0
|
|
20230614,134100,353644390,4165,4165,4165,4165,0
|
|
20230614,134000,353644390,4165,4165,4165,4165,0
|
|
20230614,133900,353644390,4165,4165,4165,4165,200
|
|
20230614,133800,352811390,4165,4165,4165,4165,72
|
|
20230614,133700,352511510,4170,4170,4170,4125,5013
|
|
20230614,133600,331763005,4170,4170,4170,4170,0
|
|
20230614,133500,331763005,4170,4170,4170,4170,0
|
|
20230614,133400,331763005,4170,4170,4170,4170,0
|
|
20230614,133300,331763005,4170,4155,4170,4150,245
|
|
20230614,133200,330745545,4170,4160,4170,4155,58
|
|
20230614,133100,330504255,4170,4160,4170,4160,285
|
|
20230614,133000,329318555,4170,4170,4170,4170,0
|
|
20230614,132900,329318555,4170,4170,4170,4170,0
|
|
20230614,132800,329318555,4170,4170,4170,4170,0
|
|
20230614,132700,329318555,4170,4160,4170,4160,19
|
|
20230614,132600,329239415,4170,4170,4170,4170,0
|
|
20230614,132500,329239415,4170,4170,4170,4170,0
|
|
20230614,132400,329239415,4170,4170,4170,4160,72
|
|
20230614,132300,328939275,4170,4170,4170,4170,39
|
|
20230614,132200,328776645,4170,4170,4170,4170,0
|
|
20230614,132100,328776645,4170,4170,4170,4170,0
|
|
20230614,132000,328776645,4170,4170,4170,4170,0
|
|
20230614,131900,328776645,4170,4170,4170,4170,13
|
|
20230614,131800,328722435,4170,4170,4170,4170,10
|
|
20230614,131700,328680735,4170,4165,4170,4165,310
|
|
20230614,131600,327389535,4170,4170,4170,4170,90
|
|
20230614,131500,327014235,4170,4170,4170,4170,0
|
|
20230614,131400,327014235,4170,4170,4170,4170,0
|
|
20230614,131300,327014235,4170,4160,4170,4160,257
|
|
20230614,131200,325945015,4170,4170,4170,4170,200
|
|
20230614,131100,325111015,4170,4170,4170,4170,10
|
|
20230614,131000,325069315,4170,4170,4170,4170,0
|
|
20230614,130900,325069315,4170,4170,4170,4170,0
|
|
20230614,130800,325069315,4170,4165,4170,4165,512
|
|
20230614,130700,322936775,4170,4150,4170,4150,28
|
|
20230614,130600,322820375,4170,4170,4170,4170,0
|
|
20230614,130500,322820375,4170,4170,4170,4170,0
|
|
20230614,130400,322820375,4170,4170,4170,4170,1
|
|
20230614,130300,322816205,4170,4150,4170,4150,32
|
|
20230614,130200,322682805,4170,4170,4170,4170,30
|
|
20230614,130100,322557705,4170,4170,4170,4145,450
|
|
20230614,130000,320690155,4170,4150,4170,4145,158
|
|
20230614,125900,320034985,4170,4170,4170,4170,0
|
|
20230614,125800,320034985,4170,4165,4170,4145,262
|
|
20230614,125700,318948245,4145,4145,4170,4145,34
|
|
20230614,125600,318806585,4170,4145,4170,4145,32
|
|
20230614,125500,318673265,4170,4170,4170,4170,0
|
|
20230614,125400,318673265,4170,4170,4170,4170,0
|
|
20230614,125300,318673265,4170,4170,4170,4170,0
|
|
20230614,125200,318673265,4170,4170,4170,4170,0
|
|
20230614,125100,318673265,4170,4170,4170,4170,0
|
|
20230614,125000,318673265,4170,4150,4170,4145,1076
|
|
20230614,124900,314211020,4175,4155,4175,4155,325
|
|
20230614,124800,312860445,4175,4175,4175,4175,0
|
|
20230614,124700,312860445,4175,4175,4175,4175,4
|
|
20230614,124600,312843745,4175,4155,4175,4155,11
|
|
20230614,124500,312797840,4175,4175,4175,4175,0
|
|
20230614,124400,312797840,4175,4160,4175,4160,243
|
|
20230614,124300,311786810,4180,4180,4180,4180,0
|
|
20230614,124200,311786810,4180,4180,4180,4180,0
|
|
20230614,124100,311786810,4180,4165,4180,4165,610
|
|
20230614,124000,309246010,4180,4180,4180,4180,0
|
|
20230614,123900,309246010,4180,4180,4180,4180,0
|
|
20230614,123800,309246010,4180,4180,4180,4150,31
|
|
20230614,123700,309117020,4180,4180,4180,4180,0
|
|
20230614,123600,309117020,4180,4180,4180,4180,0
|
|
20230614,123500,309117020,4180,4180,4180,4180,0
|
|
20230614,123400,309117020,4180,4180,4180,4155,282
|
|
20230614,123300,307943535,4180,4180,4180,4180,0
|
|
20230614,123200,307943535,4180,4180,4180,4180,2
|
|
20230614,123100,307935175,4180,4180,4180,4180,1
|
|
20230614,123000,307930995,4180,4180,4180,4180,0
|
|
20230614,122900,307930995,4180,4180,4180,4180,0
|
|
20230614,122800,307930995,4180,4180,4180,4180,0
|
|
20230614,122700,307930995,4180,4180,4180,4180,0
|
|
20230614,122600,307930995,4180,4160,4180,4160,261
|
|
20230614,122500,306845035,4180,4180,4180,4180,0
|
|
20230614,122400,306845035,4180,4180,4180,4180,20
|
|
20230614,122300,306761435,4180,4160,4180,4160,161
|
|
20230614,122200,306091275,4180,4180,4180,4180,0
|
|
20230614,122100,306091275,4180,4180,4180,4180,15
|
|
20230614,122000,306028575,4180,4180,4180,4180,0
|
|
20230614,121900,306028575,4180,4180,4180,4180,10
|
|
20230614,121800,305986775,4180,4180,4180,4180,0
|
|
20230614,121700,305986775,4180,4180,4180,4160,530
|
|
20230614,121600,303781375,4170,4170,4190,4170,2210
|
|
20230614,121500,294557910,4170,4165,4170,4160,330
|
|
20230614,121400,293184815,4160,4160,4160,4160,1
|
|
20230614,121300,293180655,4175,4175,4175,4175,0
|
|
20230614,121200,293180655,4175,4175,4175,4175,0
|
|
20230614,121100,293180655,4175,4175,4175,4175,0
|
|
20230614,121000,293180655,4175,4175,4175,4175,0
|
|
20230614,120900,293180655,4175,4175,4175,4175,0
|
|
20230614,120800,293180655,4175,4175,4175,4175,0
|
|
20230614,120700,293180655,4175,4160,4175,4160,6021
|
|
20230614,120600,268083055,4165,4150,4165,4150,475
|
|
20230614,120500,266111700,4165,4165,4165,4165,0
|
|
20230614,120400,266111700,4165,4160,4165,4160,5
|
|
20230614,120300,266090880,4165,4165,4165,4165,0
|
|
20230614,120200,266090880,4165,4150,4165,4140,1253
|
|
20230614,120100,260899680,4165,4165,4165,4165,0
|
|
20230614,120000,260899680,4165,4160,4165,4160,48
|
|
20230614,115900,260699950,4165,4150,4165,4150,11
|
|
20230614,115800,260654155,4165,4165,4165,4165,0
|
|
20230614,115700,260654155,4165,4160,4165,4150,33
|
|
20230614,115600,260516765,4165,4150,4165,4150,13
|
|
20230614,115500,260462645,4165,4165,4165,4165,0
|
|
20230614,115400,260462645,4165,4165,4165,4165,0
|
|
20230614,115300,260462645,4165,4155,4165,4155,401
|
|
20230614,115200,258796330,4165,4165,4165,4140,12948
|
|
20230614,115100,205059435,4180,4180,4180,4165,1012
|
|
20230614,115000,200844275,4180,4175,4180,4165,3574
|
|
20230614,114900,185934410,4190,4190,4190,4190,0
|
|
20230614,114800,185934410,4190,4180,4190,4180,1839
|
|
20230614,114700,178247290,4190,4185,4190,4185,132
|
|
20230614,114600,177694320,4185,4185,4185,4185,1978
|
|
20230614,114500,169416390,4190,4190,4190,4190,750
|
|
20230614,114400,166273890,4190,4190,4190,4190,0
|
|
20230614,114300,166273890,4190,4190,4190,4190,73
|
|
20230614,114200,165968020,4190,4190,4190,4190,1
|
|
20230614,114100,165963830,4190,4190,4190,4190,0
|
|
20230614,114000,165963830,4190,4190,4190,4190,0
|
|
20230614,113900,165963830,4190,4185,4190,4185,181
|
|
20230614,113800,165206295,4190,4190,4190,4190,10
|
|
20230614,113700,165164395,4190,4190,4190,4190,10
|
|
20230614,113600,165122495,4190,4190,4190,4190,5
|
|
20230614,113500,165101545,4190,4185,4190,4185,615
|
|
20230614,113400,162527720,4190,4190,4190,4190,0
|
|
20230614,113300,162527720,4190,4190,4190,4190,0
|
|
20230614,113200,162527720,4190,4190,4190,4190,30
|
|
20230614,113100,162402020,4190,4190,4190,4190,15
|
|
20230614,113000,162339170,4190,4190,4190,4185,1545
|
|
20230614,112900,155865680,4190,4195,4195,4190,2119
|
|
20230614,112800,146980675,4195,4190,4195,4190,1640
|
|
20230614,112700,140109025,4190,4190,4190,4190,301
|
|
20230614,112600,138847835,4190,4190,4190,4190,0
|
|
20230614,112500,138847835,4190,4190,4190,4190,0
|
|
20230614,112400,138847835,4190,4190,4190,4190,0
|
|
20230614,112300,138847835,4190,4190,4190,4190,13
|
|
20230614,112200,138793365,4185,4185,4185,4185,0
|
|
20230614,112100,138793365,4185,4185,4185,4185,30
|
|
20230614,112000,138667815,4185,4190,4190,4185,32
|
|
20230614,111900,138533760,4185,4185,4185,4185,45
|
|
20230614,111800,138345435,4190,4195,4195,4190,70
|
|
20230614,111700,138051935,4195,4195,4195,4195,125
|
|
20230614,111600,137527560,4190,4190,4190,4190,1156
|
|
20230614,111500,132683920,4190,4190,4190,4190,2
|
|
20230614,111400,132675540,4190,4190,4190,4190,68
|
|
20230614,111300,132390620,4190,4195,4195,4190,855
|
|
20230614,111200,128804635,4205,4205,4205,4205,0
|
|
20230614,111100,128804635,4205,4205,4205,4205,0
|
|
20230614,111000,128804635,4205,4205,4205,4205,48
|
|
20230614,110900,128602795,4200,4200,4200,4200,8
|
|
20230614,110800,128569195,4200,4200,4200,4200,1
|
|
20230614,110700,128564995,4200,4200,4200,4200,12
|
|
20230614,110600,128514595,4200,4200,4200,4200,10
|
|
20230614,110500,128472595,4205,4205,4205,4205,0
|
|
20230614,110400,128472595,4205,4205,4205,4205,46
|
|
20230614,110300,128279165,4205,4205,4205,4205,10
|
|
20230614,110200,128237115,4200,4200,4200,4200,1
|
|
20230614,110100,128232915,4205,4205,4205,4205,0
|
|
20230614,110000,128232915,4205,4205,4205,4205,0
|
|
20230614,105900,128232915,4205,4205,4205,4205,0
|
|
20230614,105800,128232915,4205,4205,4205,4205,0
|
|
20230614,105700,128232915,4205,4205,4205,4205,0
|
|
20230614,105600,128232915,4205,4195,4205,4195,14
|
|
20230614,105500,128174085,4205,4205,4205,4205,50
|
|
20230614,105400,127963835,4200,4200,4205,4200,35
|
|
20230614,105300,127816785,4205,4205,4205,4205,300
|
|
20230614,105200,126555285,4220,4205,4220,4195,1715
|
|
20230614,105100,119355030,4225,4225,4225,4225,0
|
|
20230614,105000,119355030,4225,4210,4225,4205,1010
|
|
20230614,104900,115105295,4225,4220,4225,4220,10
|
|
20230614,104800,115063060,4210,4210,4230,4210,23
|
|
20230614,104700,114965890,4230,4220,4230,4220,833
|
|
20230614,104600,111450530,4235,4235,4235,4235,0
|
|
20230614,104500,111450530,4235,4220,4235,4220,63
|
|
20230614,104400,111183740,4235,4220,4235,4220,11
|
|
20230614,104300,111137170,4235,4235,4235,4235,0
|
|
20230614,104200,111137170,4235,4235,4235,4235,0
|
|
20230614,104100,111137170,4235,4235,4235,4235,10
|
|
20230614,104000,111094820,4230,4230,4230,4230,170
|
|
20230614,103900,110375720,4230,4220,4230,4220,21
|
|
20230614,103800,110287000,4230,4230,4230,4230,0
|
|
20230614,103700,110287000,4230,4230,4230,4230,0
|
|
20230614,103600,110287000,4230,4230,4230,4230,32
|
|
20230614,103500,110151640,4230,4230,4230,4230,0
|
|
20230614,103400,110151640,4230,4210,4230,4210,120
|
|
20230614,103300,109646240,4230,4230,4230,4230,54
|
|
20230614,103200,109417820,4230,4230,4230,4230,0
|
|
20230614,103100,109417820,4230,4230,4230,4210,42
|
|
20230614,103000,109240270,4210,4210,4210,4210,1
|
|
20230614,102900,109236060,4230,4230,4230,4230,0
|
|
20230614,102800,109236060,4230,4225,4230,4225,46
|
|
20230614,102700,109041485,4230,4230,4230,4230,0
|
|
20230614,102600,109041485,4230,4230,4230,4230,0
|
|
20230614,102500,109041485,4230,4230,4230,4230,0
|
|
20230614,102400,109041485,4230,4205,4230,4205,11
|
|
20230614,102300,108994995,4230,4230,4230,4230,0
|
|
20230614,102200,108994995,4230,4205,4230,4205,62
|
|
20230614,102100,108732765,4230,4230,4230,4230,0
|
|
20230614,102000,108732765,4230,4205,4230,4205,11
|
|
20230614,101900,108686300,4230,4230,4230,4230,11
|
|
20230614,101800,108639770,4230,4230,4230,4230,0
|
|
20230614,101700,108639770,4230,4215,4230,4200,380
|
|
20230614,101600,107042190,4200,4200,4200,4200,247
|
|
20230614,101500,106004790,4220,4220,4220,4220,0
|
|
20230614,101400,106004790,4220,4220,4225,4215,2010
|
|
20230614,101300,97522550,4200,4200,4200,4200,1
|
|
20230614,101200,97518350,4230,4200,4230,4200,11
|
|
20230614,101100,97471865,4230,4220,4230,4205,92
|
|
20230614,101000,97083365,4215,4220,4220,4215,7
|
|
20230614,100900,97053830,4225,4220,4235,4200,1343
|
|
20230614,100800,91412050,4235,4205,4235,4205,1171
|
|
20230614,100700,86469475,4215,4215,4215,4215,20
|
|
20230614,100600,86385175,4215,4215,4215,4215,0
|
|
20230614,100500,86385175,4215,4215,4215,4215,7
|
|
20230614,100400,86355670,4215,4215,4215,4215,0
|
|
20230614,100300,86355670,4215,4200,4215,4200,110
|
|
20230614,100200,85893520,4215,4215,4215,4215,30
|
|
20230614,100100,85767070,4200,4210,4210,4200,5000
|
|
20230614,100000,64742305,4215,4215,4215,4215,0
|
|
20230614,095900,64742305,4215,4215,4215,4215,876
|
|
20230614,095800,61049965,4220,4220,4220,4220,0
|
|
20230614,095700,61049965,4220,4220,4220,4220,1
|
|
20230614,095600,61045745,4235,4235,4235,4215,485
|
|
20230614,095500,59001030,4235,4215,4235,4215,3767
|
|
20230614,095400,43122725,4235,4220,4235,4220,20
|
|
20230614,095300,43038175,4220,4235,4240,4220,319
|
|
20230614,095200,41690730,4235,4235,4235,4230,137
|
|
20230614,095100,41110635,4240,4240,4240,4240,0
|
|
20230614,095000,41110635,4240,4240,4240,4240,0
|
|
20230614,094900,41110635,4240,4240,4240,4240,0
|
|
20230614,094800,41110635,4240,4240,4240,4240,170
|
|
20230614,094700,40389835,4240,4240,4240,4240,0
|
|
20230614,094600,40389835,4240,4220,4240,4220,511
|
|
20230614,094500,38233195,4240,4240,4240,4240,0
|
|
20230614,094400,38233195,4240,4235,4240,4235,21
|
|
20230614,094300,38144210,4240,4240,4240,4240,10
|
|
20230614,094200,38101810,4220,4225,4240,4220,23
|
|
20230614,094100,38004500,4240,4240,4240,4240,3
|
|
20230614,094000,37991780,4240,4240,4240,4240,0
|
|
20230614,093900,37991780,4240,4240,4240,4240,3
|
|
20230614,093800,37979060,4240,4225,4240,4220,738
|
|
20230614,093700,34864335,4240,4240,4240,4240,0
|
|
20230614,093600,34864335,4240,4240,4240,4240,2
|
|
20230614,093500,34855855,4245,4245,4245,4245,0
|
|
20230614,093400,34855855,4245,4245,4245,4245,0
|
|
20230614,093300,34855855,4245,4245,4245,4245,1
|
|
20230614,093200,34851610,4245,4225,4245,4225,50
|
|
20230614,093100,34639595,4220,4225,4225,4220,1413
|
|
20230614,093000,28676080,4225,4225,4225,4225,150
|
|
20230614,092900,28042330,4245,4235,4245,4230,755
|
|
20230614,092800,24844890,4240,4240,4240,4240,0
|
|
20230614,092700,24844890,4240,4240,4240,4240,0
|
|
20230614,092600,24844890,4240,4245,4245,4240,22
|
|
20230614,092500,24751550,4245,4245,4245,4245,0
|
|
20230614,092400,24751550,4245,4245,4245,4245,10
|
|
20230614,092300,24709100,4220,4220,4220,4220,118
|
|
20230614,092200,24211140,4225,4235,4235,4225,1882
|
|
20230614,092100,16253880,4245,4245,4245,4245,2
|
|
20230614,092000,16245390,4245,4245,4250,4230,93
|
|
20230614,091900,15851580,4240,4240,4250,4240,118
|
|
20230614,091800,15351120,4245,4245,4250,4245,34
|
|
20230614,091700,15206760,4240,4240,4240,4240,257
|
|
20230614,091600,14117080,4240,4235,4240,4235,147
|
|
20230614,091500,13494495,4235,4240,4240,4235,2
|
|
20230614,091400,13486020,4240,4235,4250,4235,306
|
|
20230614,091300,12189760,4245,4245,4250,4245,50
|
|
20230614,091200,11977465,4250,4250,4250,4250,130
|
|
20230614,091100,11424965,4230,4235,4235,4230,441
|
|
20230614,091000,9559245,4260,4255,4260,4255,20
|
|
20230614,090900,9474120,4255,4235,4265,4235,14
|
|
20230614,090800,9414510,4265,4265,4265,4235,121
|
|
20230614,090700,8901475,4240,4240,4240,4240,311
|
|
20230614,090600,7582835,4240,4240,4240,4240,0
|
|
20230614,090500,7582835,4240,4250,4250,4240,317
|
|
20230614,090400,6238720,4250,4260,4270,4250,411
|
|
20230614,090300,4491610,4270,4270,4270,4270,196
|
|
20230614,090200,3654690,4275,4275,4275,4275,0
|
|
20230614,090100,3654690,4275,4275,4275,4275,475
|
|
20230614,090000,1624065,4290,4285,4290,4285,379
|