803 lines
38 KiB
CSV
803 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222000,638078010,3280,3280,3280,3280,5327
|
|
20230614,221900,638078010,3280,3280,3280,3280,0
|
|
20230614,221800,638078010,3280,3280,3280,3280,0
|
|
20230614,221700,638078010,3280,3280,3280,3280,0
|
|
20230614,221600,638078010,3280,3280,3280,3280,0
|
|
20230614,221500,638078010,3280,3280,3280,3280,0
|
|
20230614,221400,638078010,3280,3280,3280,3280,0
|
|
20230614,221300,638078010,3280,3280,3280,3280,0
|
|
20230614,221200,638078010,3280,3280,3280,3280,0
|
|
20230614,221100,638078010,3280,3280,3280,3280,0
|
|
20230614,221000,638078010,3280,3280,3280,3280,0
|
|
20230614,220900,638078010,3280,3280,3280,3280,0
|
|
20230614,220800,638078010,3280,3280,3280,3280,0
|
|
20230614,220700,638078010,3280,3280,3280,3280,0
|
|
20230614,220600,638078010,3280,3280,3280,3280,0
|
|
20230614,220500,638078010,3280,3280,3280,3280,0
|
|
20230614,220400,638078010,3280,3280,3280,3280,0
|
|
20230614,220300,638078010,3280,3280,3280,3280,0
|
|
20230614,220200,638078010,3280,3280,3280,3280,0
|
|
20230614,220100,638078010,3280,3280,3280,3280,0
|
|
20230614,220000,638078010,3280,3280,3280,3280,0
|
|
20230614,215900,638078010,3280,3280,3280,3280,0
|
|
20230614,215800,638078010,3280,3280,3280,3280,0
|
|
20230614,215700,638078010,3280,3280,3280,3280,0
|
|
20230614,215600,638078010,3280,3280,3280,3280,0
|
|
20230614,215500,638078010,3280,3280,3280,3280,0
|
|
20230614,215400,638078010,3280,3280,3280,3280,0
|
|
20230614,215300,638078010,3280,3280,3280,3280,0
|
|
20230614,215200,638078010,3280,3280,3280,3280,0
|
|
20230614,215100,638078010,3280,3280,3280,3280,0
|
|
20230614,215000,638078010,3280,3280,3280,3280,5327
|
|
20230614,214900,638078010,3280,3280,3280,3280,0
|
|
20230614,214800,638078010,3280,3280,3280,3280,0
|
|
20230614,214700,638078010,3280,3280,3280,3280,0
|
|
20230614,214600,638078010,3280,3280,3280,3280,0
|
|
20230614,214500,638078010,3280,3280,3280,3280,0
|
|
20230614,214400,638078010,3280,3280,3280,3280,0
|
|
20230614,214300,638078010,3280,3280,3280,3280,0
|
|
20230614,214200,638078010,3280,3280,3280,3280,0
|
|
20230614,214100,638078010,3280,3280,3280,3280,0
|
|
20230614,214000,638078010,3280,3280,3280,3280,0
|
|
20230614,213900,638078010,3280,3280,3280,3280,0
|
|
20230614,213800,638078010,3280,3280,3280,3280,0
|
|
20230614,213700,638078010,3280,3280,3280,3280,0
|
|
20230614,213600,638078010,3280,3280,3280,3280,0
|
|
20230614,213500,638078010,3280,3280,3280,3280,0
|
|
20230614,213400,638078010,3280,3280,3280,3280,0
|
|
20230614,213300,638078010,3280,3280,3280,3280,0
|
|
20230614,213200,638078010,3280,3280,3280,3280,0
|
|
20230614,213100,638078010,3280,3280,3280,3280,0
|
|
20230614,213000,638078010,3280,3280,3280,3280,0
|
|
20230614,212900,638078010,3280,3280,3280,3280,0
|
|
20230614,212800,638078010,3280,3280,3280,3280,0
|
|
20230614,212700,638078010,3280,3280,3280,3280,0
|
|
20230614,212600,638078010,3280,3280,3280,3280,0
|
|
20230614,212500,638078010,3280,3280,3280,3280,0
|
|
20230614,212400,638078010,3280,3280,3280,3280,0
|
|
20230614,212300,638078010,3280,3280,3280,3280,0
|
|
20230614,212200,638078010,3280,3280,3280,3280,0
|
|
20230614,212100,638078010,3280,3280,3280,3280,0
|
|
20230614,212000,638078010,3280,3280,3280,3280,5327
|
|
20230614,211900,638078010,3280,3280,3280,3280,0
|
|
20230614,211800,638078010,3280,3280,3280,3280,0
|
|
20230614,211700,638078010,3280,3280,3280,3280,0
|
|
20230614,211600,638078010,3280,3280,3280,3280,0
|
|
20230614,211500,638078010,3280,3280,3280,3280,0
|
|
20230614,211400,638078010,3280,3280,3280,3280,0
|
|
20230614,211300,638078010,3280,3280,3280,3280,0
|
|
20230614,211200,638078010,3280,3280,3280,3280,0
|
|
20230614,211100,638078010,3280,3280,3280,3280,0
|
|
20230614,211000,638078010,3280,3280,3280,3280,0
|
|
20230614,210900,638078010,3280,3280,3280,3280,0
|
|
20230614,210800,638078010,3280,3280,3280,3280,0
|
|
20230614,210700,638078010,3280,3280,3280,3280,0
|
|
20230614,210600,638078010,3280,3280,3280,3280,0
|
|
20230614,210500,638078010,3280,3280,3280,3280,0
|
|
20230614,210400,638078010,3280,3280,3280,3280,0
|
|
20230614,210300,638078010,3280,3280,3280,3280,0
|
|
20230614,210200,638078010,3280,3280,3280,3280,0
|
|
20230614,210100,638078010,3280,3280,3280,3280,0
|
|
20230614,210000,638078010,3280,3280,3280,3280,0
|
|
20230614,205900,638078010,3280,3280,3280,3280,0
|
|
20230614,205800,638078010,3280,3280,3280,3280,0
|
|
20230614,205700,638078010,3280,3280,3280,3280,0
|
|
20230614,205600,638078010,3280,3280,3280,3280,0
|
|
20230614,205500,638078010,3280,3280,3280,3280,0
|
|
20230614,205400,638078010,3280,3280,3280,3280,0
|
|
20230614,205300,638078010,3280,3280,3280,3280,0
|
|
20230614,205200,638078010,3280,3280,3280,3280,0
|
|
20230614,205100,638078010,3280,3280,3280,3280,0
|
|
20230614,205000,638078010,3280,3280,3280,3280,5327
|
|
20230614,204900,638078010,3280,3280,3280,3280,0
|
|
20230614,204800,638078010,3280,3280,3280,3280,0
|
|
20230614,204700,638078010,3280,3280,3280,3280,0
|
|
20230614,204600,638078010,3280,3280,3280,3280,0
|
|
20230614,204500,638078010,3280,3280,3280,3280,0
|
|
20230614,204400,638078010,3280,3280,3280,3280,0
|
|
20230614,204300,638078010,3280,3280,3280,3280,0
|
|
20230614,204200,638078010,3280,3280,3280,3280,0
|
|
20230614,204100,638078010,3280,3280,3280,3280,0
|
|
20230614,204000,638078010,3280,3280,3280,3280,0
|
|
20230614,203900,638078010,3280,3280,3280,3280,0
|
|
20230614,203800,638078010,3280,3280,3280,3280,0
|
|
20230614,203700,638078010,3280,3280,3280,3280,0
|
|
20230614,203600,638078010,3280,3280,3280,3280,0
|
|
20230614,203500,638078010,3280,3280,3280,3280,0
|
|
20230614,203400,638078010,3280,3280,3280,3280,0
|
|
20230614,203300,638078010,3280,3280,3280,3280,0
|
|
20230614,203200,638078010,3280,3280,3280,3280,0
|
|
20230614,203100,638078010,3280,3280,3280,3280,0
|
|
20230614,203000,638078010,3280,3280,3280,3280,0
|
|
20230614,202900,638078010,3280,3280,3280,3280,0
|
|
20230614,202800,638078010,3280,3280,3280,3280,0
|
|
20230614,202700,638078010,3280,3280,3280,3280,0
|
|
20230614,202600,638078010,3280,3280,3280,3280,0
|
|
20230614,202500,638078010,3280,3280,3280,3280,0
|
|
20230614,202400,638078010,3280,3280,3280,3280,0
|
|
20230614,202300,638078010,3280,3280,3280,3280,0
|
|
20230614,202200,638078010,3280,3280,3280,3280,0
|
|
20230614,202100,638078010,3280,3280,3280,3280,0
|
|
20230614,202000,638078010,3280,3280,3280,3280,5327
|
|
20230614,201900,638078010,3280,3280,3280,3280,0
|
|
20230614,201800,638078010,3280,3280,3280,3280,0
|
|
20230614,201700,638078010,3280,3280,3280,3280,0
|
|
20230614,201600,638078010,3280,3280,3280,3280,0
|
|
20230614,201500,638078010,3280,3280,3280,3280,0
|
|
20230614,201400,638078010,3280,3280,3280,3280,0
|
|
20230614,201300,638078010,3280,3280,3280,3280,0
|
|
20230614,201200,638078010,3280,3280,3280,3280,0
|
|
20230614,201100,638078010,3280,3280,3280,3280,0
|
|
20230614,201000,638078010,3280,3280,3280,3280,0
|
|
20230614,200900,638078010,3280,3280,3280,3280,0
|
|
20230614,200800,638078010,3280,3280,3280,3280,0
|
|
20230614,200700,638078010,3280,3280,3280,3280,0
|
|
20230614,200600,638078010,3280,3280,3280,3280,0
|
|
20230614,200500,638078010,3280,3280,3280,3280,0
|
|
20230614,200400,638078010,3280,3280,3280,3280,0
|
|
20230614,200300,638078010,3280,3280,3280,3280,0
|
|
20230614,200200,638078010,3280,3280,3280,3280,0
|
|
20230614,200100,638078010,3280,3280,3280,3280,0
|
|
20230614,200000,638078010,3280,3280,3280,3280,0
|
|
20230614,195900,638078010,3280,3280,3280,3280,0
|
|
20230614,195800,638078010,3280,3280,3280,3280,0
|
|
20230614,195700,638078010,3280,3280,3280,3280,0
|
|
20230614,195600,638078010,3280,3280,3280,3280,0
|
|
20230614,195500,638078010,3280,3280,3280,3280,0
|
|
20230614,195400,638078010,3280,3280,3280,3280,0
|
|
20230614,195300,638078010,3280,3280,3280,3280,0
|
|
20230614,195200,638078010,3280,3280,3280,3280,0
|
|
20230614,195100,638078010,3280,3280,3280,3280,0
|
|
20230614,195000,638078010,3280,3280,3280,3280,5327
|
|
20230614,194900,638078010,3280,3280,3280,3280,0
|
|
20230614,194800,638078010,3280,3280,3280,3280,0
|
|
20230614,194700,638078010,3280,3280,3280,3280,0
|
|
20230614,194600,638078010,3280,3280,3280,3280,0
|
|
20230614,194500,638078010,3280,3280,3280,3280,0
|
|
20230614,194400,638078010,3280,3280,3280,3280,0
|
|
20230614,194300,638078010,3280,3280,3280,3280,0
|
|
20230614,194200,638078010,3280,3280,3280,3280,0
|
|
20230614,194100,638078010,3280,3280,3280,3280,0
|
|
20230614,194000,638078010,3280,3280,3280,3280,0
|
|
20230614,193900,638078010,3280,3280,3280,3280,0
|
|
20230614,193800,638078010,3280,3280,3280,3280,0
|
|
20230614,193700,638078010,3280,3280,3280,3280,0
|
|
20230614,193600,638078010,3280,3280,3280,3280,0
|
|
20230614,193500,638078010,3280,3280,3280,3280,0
|
|
20230614,193400,638078010,3280,3280,3280,3280,0
|
|
20230614,193300,638078010,3280,3280,3280,3280,0
|
|
20230614,193200,638078010,3280,3280,3280,3280,0
|
|
20230614,193100,638078010,3280,3280,3280,3280,0
|
|
20230614,193000,638078010,3280,3280,3280,3280,0
|
|
20230614,192900,638078010,3280,3280,3280,3280,0
|
|
20230614,192800,638078010,3280,3280,3280,3280,0
|
|
20230614,192700,638078010,3280,3280,3280,3280,0
|
|
20230614,192600,638078010,3280,3280,3280,3280,0
|
|
20230614,192500,638078010,3280,3280,3280,3280,0
|
|
20230614,192400,638078010,3280,3280,3280,3280,0
|
|
20230614,192300,638078010,3280,3280,3280,3280,0
|
|
20230614,192200,638078010,3280,3280,3280,3280,0
|
|
20230614,192100,638078010,3280,3280,3280,3280,0
|
|
20230614,192000,638078010,3280,3280,3280,3280,5327
|
|
20230614,191900,638078010,3280,3280,3280,3280,0
|
|
20230614,191800,638078010,3280,3280,3280,3280,0
|
|
20230614,191700,638078010,3280,3280,3280,3280,0
|
|
20230614,191600,638078010,3280,3280,3280,3280,0
|
|
20230614,191500,638078010,3280,3280,3280,3280,0
|
|
20230614,191400,638078010,3280,3280,3280,3280,0
|
|
20230614,191300,638078010,3280,3280,3280,3280,0
|
|
20230614,191200,638078010,3280,3280,3280,3280,0
|
|
20230614,191100,638078010,3280,3280,3280,3280,0
|
|
20230614,191000,638078010,3280,3280,3280,3280,0
|
|
20230614,190900,638078010,3280,3280,3280,3280,0
|
|
20230614,190800,638078010,3280,3280,3280,3280,0
|
|
20230614,190700,638078010,3280,3280,3280,3280,0
|
|
20230614,190600,638078010,3280,3280,3280,3280,0
|
|
20230614,190500,638078010,3280,3280,3280,3280,0
|
|
20230614,190400,638078010,3280,3280,3280,3280,0
|
|
20230614,190300,638078010,3280,3280,3280,3280,0
|
|
20230614,190200,638078010,3280,3280,3280,3280,0
|
|
20230614,190100,638078010,3280,3280,3280,3280,0
|
|
20230614,190000,638078010,3280,3280,3280,3280,0
|
|
20230614,185900,638078010,3280,3280,3280,3280,0
|
|
20230614,185800,638078010,3280,3280,3280,3280,0
|
|
20230614,185700,638078010,3280,3280,3280,3280,0
|
|
20230614,185600,638078010,3280,3280,3280,3280,0
|
|
20230614,185500,638078010,3280,3280,3280,3280,0
|
|
20230614,185400,638078010,3280,3280,3280,3280,0
|
|
20230614,185300,638078010,3280,3280,3280,3280,0
|
|
20230614,185200,638078010,3280,3280,3280,3280,0
|
|
20230614,185100,638078010,3280,3280,3280,3280,0
|
|
20230614,185000,638078010,3280,3280,3280,3280,5327
|
|
20230614,184900,638078010,3280,3280,3280,3280,0
|
|
20230614,184800,638078010,3280,3280,3280,3280,0
|
|
20230614,184700,638078010,3280,3280,3280,3280,0
|
|
20230614,184600,638078010,3280,3280,3280,3280,0
|
|
20230614,184500,638078010,3280,3280,3280,3280,0
|
|
20230614,184400,638078010,3280,3280,3280,3280,0
|
|
20230614,184300,638078010,3280,3280,3280,3280,0
|
|
20230614,184200,638078010,3280,3280,3280,3280,0
|
|
20230614,184100,638078010,3280,3280,3280,3280,0
|
|
20230614,184000,638078010,3280,3280,3280,3280,0
|
|
20230614,183900,638078010,3280,3280,3280,3280,0
|
|
20230614,183800,638078010,3280,3280,3280,3280,0
|
|
20230614,183700,638078010,3280,3280,3280,3280,0
|
|
20230614,183600,638078010,3280,3280,3280,3280,0
|
|
20230614,183500,638078010,3280,3280,3280,3280,0
|
|
20230614,183400,638078010,3280,3280,3280,3280,0
|
|
20230614,183300,638078010,3280,3280,3280,3280,0
|
|
20230614,183200,638078010,3280,3280,3280,3280,0
|
|
20230614,183100,638078010,3280,3280,3280,3280,0
|
|
20230614,183000,638078010,3280,3280,3280,3280,0
|
|
20230614,182900,638078010,3280,3280,3280,3280,0
|
|
20230614,182800,638078010,3280,3280,3280,3280,0
|
|
20230614,182700,638078010,3280,3280,3280,3280,0
|
|
20230614,182600,638078010,3280,3280,3280,3280,0
|
|
20230614,182500,638078010,3280,3280,3280,3280,0
|
|
20230614,182400,638078010,3280,3280,3280,3280,0
|
|
20230614,182300,638078010,3280,3280,3280,3280,0
|
|
20230614,182200,638078010,3280,3280,3280,3280,0
|
|
20230614,182100,638078010,3280,3280,3280,3280,0
|
|
20230614,182000,638078010,3280,3280,3280,3280,5327
|
|
20230614,181900,638078010,3280,3280,3280,3280,0
|
|
20230614,181800,638078010,3280,3280,3280,3280,0
|
|
20230614,181700,638078010,3280,3280,3280,3280,0
|
|
20230614,181600,638078010,3280,3280,3280,3280,0
|
|
20230614,181500,638078010,3280,3280,3280,3280,0
|
|
20230614,181400,638078010,3280,3280,3280,3280,0
|
|
20230614,181300,638078010,3280,3280,3280,3280,0
|
|
20230614,181200,638078010,3280,3280,3280,3280,0
|
|
20230614,181100,638078010,3280,3280,3280,3280,0
|
|
20230614,181000,638078010,3280,3280,3280,3280,0
|
|
20230614,180900,638078010,3280,3280,3280,3280,0
|
|
20230614,180800,638078010,3280,3280,3280,3280,0
|
|
20230614,180700,638078010,3280,3280,3280,3280,0
|
|
20230614,180600,638078010,3280,3280,3280,3280,0
|
|
20230614,180500,638078010,3280,3280,3280,3280,0
|
|
20230614,180400,638078010,3280,3280,3280,3280,0
|
|
20230614,180300,638078010,3280,3280,3280,3280,0
|
|
20230614,180200,638078010,3280,3280,3280,3280,0
|
|
20230614,180100,638078010,3280,3280,3280,3280,0
|
|
20230614,180000,638078010,3280,3280,3280,3280,0
|
|
20230614,175900,638078010,3280,3280,3280,3280,0
|
|
20230614,175800,638078010,3280,3280,3280,3280,0
|
|
20230614,175700,638078010,3280,3280,3280,3280,0
|
|
20230614,175600,638078010,3280,3280,3280,3280,0
|
|
20230614,175500,638078010,3280,3280,3280,3280,0
|
|
20230614,175400,638078010,3280,3280,3280,3280,0
|
|
20230614,175300,638078010,3280,3280,3280,3280,0
|
|
20230614,175200,638078010,3280,3280,3280,3280,0
|
|
20230614,175100,638078010,3280,3280,3280,3280,0
|
|
20230614,175000,638078010,3280,3280,3280,3280,5327
|
|
20230614,174900,638078010,3280,3280,3280,3280,0
|
|
20230614,174800,638078010,3280,3280,3280,3280,0
|
|
20230614,174700,638078010,3280,3280,3280,3280,0
|
|
20230614,174600,638078010,3280,3280,3280,3280,0
|
|
20230614,174500,638078010,3280,3280,3280,3280,0
|
|
20230614,174400,638078010,3280,3280,3280,3280,0
|
|
20230614,174300,638078010,3280,3280,3280,3280,0
|
|
20230614,174200,638078010,3280,3280,3280,3280,0
|
|
20230614,174100,638078010,3280,3280,3280,3280,0
|
|
20230614,174000,638078010,3280,3280,3280,3280,0
|
|
20230614,173900,638078010,3280,3280,3280,3280,0
|
|
20230614,173800,638078010,3280,3280,3280,3280,0
|
|
20230614,173700,638078010,3280,3280,3280,3280,0
|
|
20230614,173600,638078010,3280,3280,3280,3280,0
|
|
20230614,173500,638078010,3280,3280,3280,3280,0
|
|
20230614,173400,638078010,3280,3280,3280,3280,0
|
|
20230614,173300,638078010,3280,3280,3280,3280,0
|
|
20230614,173200,638078010,3280,3280,3280,3280,0
|
|
20230614,173100,638078010,3280,3280,3280,3280,0
|
|
20230614,173000,638078010,3280,3280,3280,3280,0
|
|
20230614,172900,638078010,3280,3280,3280,3280,0
|
|
20230614,172800,638078010,3280,3280,3280,3280,0
|
|
20230614,172700,638078010,3280,3280,3280,3280,0
|
|
20230614,172600,638078010,3280,3280,3280,3280,0
|
|
20230614,172500,638078010,3280,3280,3280,3280,0
|
|
20230614,172400,638078010,3280,3280,3280,3280,0
|
|
20230614,172300,638078010,3280,3280,3280,3280,0
|
|
20230614,172200,638078010,3280,3280,3280,3280,0
|
|
20230614,172100,638078010,3280,3280,3280,3280,0
|
|
20230614,172000,638078010,3280,3280,3280,3280,5327
|
|
20230614,171900,638078010,3280,3280,3280,3280,0
|
|
20230614,171800,638078010,3280,3280,3280,3280,0
|
|
20230614,171700,638078010,3280,3280,3280,3280,0
|
|
20230614,171600,638078010,3280,3280,3280,3280,0
|
|
20230614,171500,638078010,3280,3280,3280,3280,0
|
|
20230614,171400,638078010,3280,3280,3280,3280,0
|
|
20230614,171300,638078010,3280,3280,3280,3280,0
|
|
20230614,171200,638078010,3280,3280,3280,3280,0
|
|
20230614,171100,638078010,3280,3280,3280,3280,0
|
|
20230614,171000,638078010,3280,3280,3280,3280,0
|
|
20230614,170900,638078010,3280,3280,3280,3280,0
|
|
20230614,170800,638078010,3280,3280,3280,3280,0
|
|
20230614,170700,638078010,3280,3280,3280,3280,0
|
|
20230614,170600,638078010,3280,3280,3280,3280,0
|
|
20230614,170500,638078010,3280,3280,3280,3280,0
|
|
20230614,170400,638078010,3280,3280,3280,3280,0
|
|
20230614,170300,638078010,3280,3280,3280,3280,0
|
|
20230614,170200,638078010,3280,3280,3280,3280,0
|
|
20230614,170100,638078010,3280,3280,3280,3280,0
|
|
20230614,170000,638078010,3280,3280,3280,3280,0
|
|
20230614,165900,638078010,3280,3280,3280,3280,0
|
|
20230614,165800,638078010,3280,3280,3280,3280,0
|
|
20230614,165700,638078010,3280,3280,3280,3280,0
|
|
20230614,165600,638078010,3280,3280,3280,3280,0
|
|
20230614,165500,638078010,3280,3280,3280,3280,0
|
|
20230614,165400,638078010,3280,3280,3280,3280,0
|
|
20230614,165300,638078010,3280,3280,3280,3280,0
|
|
20230614,165200,638078010,3280,3280,3280,3280,0
|
|
20230614,165100,638078010,3280,3280,3280,3280,0
|
|
20230614,165000,638078010,3280,3280,3280,3280,5327
|
|
20230614,164900,638078010,3280,3280,3280,3280,0
|
|
20230614,164800,638078010,3280,3280,3280,3280,0
|
|
20230614,164700,638078010,3280,3280,3280,3280,0
|
|
20230614,164600,638078010,3280,3280,3280,3280,0
|
|
20230614,164500,638078010,3280,3280,3280,3280,0
|
|
20230614,164400,638078010,3280,3280,3280,3280,0
|
|
20230614,164300,638078010,3280,3280,3280,3280,0
|
|
20230614,164200,638078010,3280,3280,3280,3280,0
|
|
20230614,164100,638078010,3280,3280,3280,3280,0
|
|
20230614,164000,638078010,3280,3280,3280,3280,0
|
|
20230614,163900,638078010,3280,3280,3280,3280,0
|
|
20230614,163800,638078010,3280,3280,3280,3280,0
|
|
20230614,163700,638078010,3280,3280,3280,3280,0
|
|
20230614,163600,638078010,3280,3280,3280,3280,0
|
|
20230614,163500,638078010,3280,3280,3280,3280,0
|
|
20230614,163400,638078010,3280,3280,3280,3280,0
|
|
20230614,163300,638078010,3280,3280,3280,3280,0
|
|
20230614,163200,638078010,3280,3280,3280,3280,0
|
|
20230614,163100,638078010,3280,3280,3280,3280,0
|
|
20230614,163000,638078010,3280,3280,3280,3280,0
|
|
20230614,162900,638078010,3280,3280,3280,3280,0
|
|
20230614,162800,638078010,3280,3280,3280,3280,0
|
|
20230614,162700,638078010,3280,3280,3280,3280,0
|
|
20230614,162600,638078010,3280,3280,3280,3280,0
|
|
20230614,162500,638078010,3280,3280,3280,3280,0
|
|
20230614,162400,638078010,3280,3280,3280,3280,0
|
|
20230614,162300,638078010,3280,3280,3280,3280,0
|
|
20230614,162200,638078010,3280,3280,3280,3280,0
|
|
20230614,162100,638078010,3280,3280,3280,3280,0
|
|
20230614,162000,638078010,3280,3280,3280,3280,5327
|
|
20230614,161900,638078010,3280,3280,3280,3280,0
|
|
20230614,161800,638078010,3280,3280,3280,3280,0
|
|
20230614,161700,638078010,3280,3280,3280,3280,0
|
|
20230614,161600,638078010,3280,3280,3280,3280,0
|
|
20230614,161500,638078010,3280,3280,3280,3280,0
|
|
20230614,161400,638078010,3280,3280,3280,3280,0
|
|
20230614,161300,638078010,3280,3280,3280,3280,0
|
|
20230614,161200,638078010,3280,3280,3280,3280,0
|
|
20230614,161100,638078010,3280,3280,3280,3280,0
|
|
20230614,161000,638078010,3280,3280,3280,3280,0
|
|
20230614,160900,638078010,3280,3280,3280,3280,0
|
|
20230614,160800,638078010,3280,3280,3280,3280,0
|
|
20230614,160700,638078010,3280,3280,3280,3280,0
|
|
20230614,160600,638078010,3280,3280,3280,3280,0
|
|
20230614,160500,638078010,3280,3280,3280,3280,0
|
|
20230614,160400,638078010,3280,3280,3280,3280,0
|
|
20230614,160300,638078010,3280,3280,3280,3280,0
|
|
20230614,160200,638078010,3280,3280,3280,3280,0
|
|
20230614,160100,638078010,3280,3280,3280,3280,0
|
|
20230614,160000,638078010,3280,3280,3280,3280,0
|
|
20230614,155900,638078010,3280,3280,3280,3280,0
|
|
20230614,155800,638078010,3280,3280,3280,3280,0
|
|
20230614,155700,638078010,3280,3280,3280,3280,0
|
|
20230614,155600,638078010,3280,3280,3280,3280,0
|
|
20230614,155500,638078010,3280,3280,3280,3280,0
|
|
20230614,155400,638078010,3280,3280,3280,3280,0
|
|
20230614,155300,638078010,3280,3280,3280,3280,0
|
|
20230614,155200,638078010,3280,3280,3280,3280,0
|
|
20230614,155100,638078010,3280,3280,3280,3280,0
|
|
20230614,155000,638078010,3280,3280,3280,3280,5327
|
|
20230614,154900,638078010,3280,3280,3280,3280,0
|
|
20230614,154800,638078010,3280,3280,3280,3280,0
|
|
20230614,154700,638078010,3280,3280,3280,3280,0
|
|
20230614,154600,638078010,3280,3280,3280,3280,0
|
|
20230614,154500,638078010,3280,3280,3280,3280,0
|
|
20230614,154400,638078010,3280,3280,3280,3280,0
|
|
20230614,154300,638078010,3280,3280,3280,3280,0
|
|
20230614,154200,638078010,3280,3280,3280,3280,0
|
|
20230614,154100,638078010,3280,3280,3280,3280,0
|
|
20230614,154000,638078010,3280,3280,3280,3280,0
|
|
20230614,153900,638078010,3280,3280,3280,3280,0
|
|
20230614,153800,638078010,3280,3280,3280,3280,0
|
|
20230614,153700,638078010,3280,3280,3280,3280,0
|
|
20230614,153600,638078010,3280,3280,3280,3280,0
|
|
20230614,153500,638078010,3280,3280,3280,3280,0
|
|
20230614,153400,638078010,3280,3280,3280,3280,0
|
|
20230614,153300,638078010,3280,3280,3280,3280,0
|
|
20230614,153200,638078010,3280,3280,3280,3280,0
|
|
20230614,153100,638078010,3280,3280,3280,3280,0
|
|
20230614,153000,638078010,3280,3280,3280,3280,5327
|
|
20230614,152900,620605450,3290,3290,3290,3290,0
|
|
20230614,152800,620605450,3290,3290,3290,3290,0
|
|
20230614,152700,620605450,3290,3290,3290,3290,0
|
|
20230614,152600,620605450,3290,3290,3290,3290,0
|
|
20230614,152500,620605450,3290,3290,3290,3290,0
|
|
20230614,152400,620605450,3290,3290,3290,3290,0
|
|
20230614,152300,620605450,3290,3290,3290,3290,0
|
|
20230614,152200,620605450,3290,3290,3290,3290,0
|
|
20230614,152100,620605450,3290,3290,3290,3290,0
|
|
20230614,152000,620605450,3290,3290,3290,3290,0
|
|
20230614,151900,620605450,3290,3295,3295,3290,1178
|
|
20230614,151800,616729115,3300,3300,3300,3300,18
|
|
20230614,151700,616669715,3300,3300,3300,3300,488
|
|
20230614,151600,615059315,3305,3305,3305,3305,0
|
|
20230614,151500,615059315,3305,3305,3305,3305,0
|
|
20230614,151400,615059315,3305,3305,3305,3305,174
|
|
20230614,151300,614484245,3310,3310,3310,3310,1
|
|
20230614,151200,614480935,3310,3290,3310,3290,12
|
|
20230614,151100,614441435,3290,3305,3305,3290,4899
|
|
20230614,151000,598300475,3315,3300,3315,3300,242
|
|
20230614,150900,597501775,3305,3305,3305,3305,46
|
|
20230614,150800,597349745,3315,3315,3315,3315,0
|
|
20230614,150700,597349745,3315,3310,3315,3310,50
|
|
20230614,150600,597184155,3315,3315,3315,3315,0
|
|
20230614,150500,597184155,3315,3310,3315,3310,20
|
|
20230614,150400,597117910,3300,3300,3300,3300,750
|
|
20230614,150300,594642910,3300,3300,3315,3300,71
|
|
20230614,150200,594408595,3315,3315,3315,3315,10
|
|
20230614,150100,594375445,3300,3300,3300,3300,0
|
|
20230614,150000,594375445,3300,3300,3300,3300,9
|
|
20230614,145900,594345745,3300,3300,3300,3300,0
|
|
20230614,145800,594345745,3300,3300,3300,3300,7
|
|
20230614,145700,594322645,3320,3320,3320,3320,0
|
|
20230614,145600,594322645,3320,3320,3320,3320,0
|
|
20230614,145500,594322645,3320,3295,3320,3295,2
|
|
20230614,145400,594316030,3295,3320,3320,3295,35
|
|
20230614,145300,594200680,3295,3305,3305,3295,2028
|
|
20230614,145200,587511290,3320,3320,3320,3320,1
|
|
20230614,145100,587507970,3320,3320,3320,3320,80
|
|
20230614,145000,587242370,3320,3320,3320,3320,33
|
|
20230614,144900,587132810,3320,3320,3320,3320,0
|
|
20230614,144800,587132810,3320,3305,3320,3300,28
|
|
20230614,144700,587040365,3305,3305,3305,3305,0
|
|
20230614,144600,587040365,3305,3305,3305,3305,32
|
|
20230614,144500,586934605,3305,3305,3305,3305,52
|
|
20230614,144400,586762745,3320,3320,3320,3320,0
|
|
20230614,144300,586762745,3320,3320,3320,3320,0
|
|
20230614,144200,586762745,3320,3320,3320,3320,150
|
|
20230614,144100,586264745,3330,3330,3330,3330,0
|
|
20230614,144000,586264745,3330,3330,3330,3330,0
|
|
20230614,143900,586264745,3330,3330,3330,3330,0
|
|
20230614,143800,586264745,3330,3330,3330,3330,0
|
|
20230614,143700,586264745,3330,3335,3335,3330,3
|
|
20230614,143600,586254750,3335,3335,3335,3335,1
|
|
20230614,143500,586251415,3335,3315,3335,3305,503
|
|
20230614,143400,584588450,3345,3345,3345,3345,0
|
|
20230614,143300,584588450,3345,3330,3345,3330,1000
|
|
20230614,143200,581246015,3310,3310,3310,3310,0
|
|
20230614,143100,581246015,3310,3310,3310,3310,0
|
|
20230614,143000,581246015,3310,3310,3310,3310,600
|
|
20230614,142900,579260015,3315,3325,3325,3315,675
|
|
20230614,142800,577022105,3350,3350,3350,3350,0
|
|
20230614,142700,577022105,3350,3350,3350,3350,0
|
|
20230614,142600,577022105,3350,3350,3350,3350,0
|
|
20230614,142500,577022105,3350,3335,3350,3335,2102
|
|
20230614,142400,570002885,3335,3335,3335,3335,10
|
|
20230614,142300,569969535,3335,3310,3335,3310,200
|
|
20230614,142200,569305525,3300,3300,3300,3300,0
|
|
20230614,142100,569305525,3300,3300,3300,3300,0
|
|
20230614,142000,569305525,3300,3300,3300,3300,0
|
|
20230614,141900,569305525,3300,3300,3300,3300,30
|
|
20230614,141800,569206525,3310,3310,3310,3310,0
|
|
20230614,141700,569206525,3310,3310,3310,3310,60
|
|
20230614,141600,569007925,3310,3300,3310,3300,16
|
|
20230614,141500,568955050,3300,3295,3300,3295,1900
|
|
20230614,141400,562689375,3295,3295,3295,3295,30
|
|
20230614,141300,562590525,3295,3295,3295,3295,100
|
|
20230614,141200,562261025,3290,3280,3290,3280,17
|
|
20230614,141100,562205105,3270,3270,3270,3270,0
|
|
20230614,141000,562205105,3270,3270,3270,3270,233
|
|
20230614,140900,561443195,3270,3270,3270,3270,4389
|
|
20230614,140800,547091165,3295,3295,3295,3295,100
|
|
20230614,140700,546761665,3295,3295,3295,3295,1
|
|
20230614,140600,546758370,3295,3295,3295,3295,0
|
|
20230614,140500,546758370,3295,3290,3295,3270,3234
|
|
20230614,140400,536156545,3290,3290,3290,3290,46
|
|
20230614,140300,536005205,3290,3310,3310,3290,481
|
|
20230614,140200,534416655,3290,3295,3295,3290,276
|
|
20230614,140100,533507920,3325,3320,3325,3320,52
|
|
20230614,140000,533335270,3320,3320,3320,3320,100
|
|
20230614,135900,533003270,3320,3320,3320,3320,0
|
|
20230614,135800,533003270,3320,3320,3320,3320,0
|
|
20230614,135700,533003270,3320,3320,3320,3320,1
|
|
20230614,135600,532999950,3315,3315,3315,3315,2236
|
|
20230614,135500,525587610,3315,3305,3315,3285,1834
|
|
20230614,135400,519541500,3300,3305,3305,3300,7917
|
|
20230614,135300,493389900,3305,3310,3310,3305,496
|
|
20230614,135200,491750120,3315,3310,3315,3310,1100
|
|
20230614,135100,488104120,3310,3315,3315,3305,9298
|
|
20230614,135000,457314015,3315,3320,3320,3315,812
|
|
20230614,134900,454621735,3325,3325,3325,3325,5
|
|
20230614,134800,454605110,3315,3320,3320,3315,5483
|
|
20230614,134700,436418635,3320,3325,3325,3320,574
|
|
20230614,134600,434512925,3320,3320,3320,3320,568
|
|
20230614,134500,432627165,3325,3325,3325,3325,2087
|
|
20230614,134400,425687890,3335,3335,3335,3335,77
|
|
20230614,134300,425431095,3325,3325,3325,3325,1
|
|
20230614,134200,425427770,3330,3330,3330,3330,0
|
|
20230614,134100,425427770,3330,3330,3330,3330,64
|
|
20230614,134000,425214650,3330,3330,3330,3330,0
|
|
20230614,133900,425214650,3330,3335,3335,3330,4
|
|
20230614,133800,425201325,3335,3335,3335,3335,0
|
|
20230614,133700,425201325,3335,3335,3335,3335,0
|
|
20230614,133600,425201325,3335,3335,3335,3335,0
|
|
20230614,133500,425201325,3335,3335,3335,3335,0
|
|
20230614,133400,425201325,3335,3320,3335,3320,38
|
|
20230614,133300,425074715,3320,3320,3320,3320,130
|
|
20230614,133200,424643115,3320,3320,3320,3320,0
|
|
20230614,133100,424643115,3320,3320,3320,3320,0
|
|
20230614,133000,424643115,3320,3320,3320,3320,800
|
|
20230614,132900,421987115,3320,3320,3320,3320,0
|
|
20230614,132800,421987115,3320,3320,3320,3320,0
|
|
20230614,132700,421987115,3320,3320,3320,3320,0
|
|
20230614,132600,421987115,3320,3320,3320,3320,0
|
|
20230614,132500,421987115,3320,3320,3320,3320,67
|
|
20230614,132400,421764675,3320,3320,3320,3320,90
|
|
20230614,132300,421465875,3315,3320,3320,3315,252
|
|
20230614,132200,420630445,3320,3320,3320,3320,1001
|
|
20230614,132100,417307125,3320,3320,3320,3320,310
|
|
20230614,132000,416277925,3320,3320,3320,3320,1500
|
|
20230614,131900,411297925,3315,3325,3325,3315,2336
|
|
20230614,131800,403550010,3320,3320,3320,3320,668
|
|
20230614,131700,401332250,3325,3325,3325,3325,2113
|
|
20230614,131600,394306525,3335,3335,3335,3335,1
|
|
20230614,131500,394303190,3330,3330,3330,3330,1189
|
|
20230614,131400,390343820,3335,3335,3335,3335,0
|
|
20230614,131300,390343820,3335,3335,3335,3335,36
|
|
20230614,131200,390223760,3335,3335,3335,3335,0
|
|
20230614,131100,390223760,3335,3335,3335,3335,0
|
|
20230614,131000,390223760,3335,3340,3340,3335,1196
|
|
20230614,130900,386234335,3345,3345,3345,3345,0
|
|
20230614,130800,386234335,3345,3340,3345,3340,185
|
|
20230614,130700,385616385,3360,3345,3360,3345,1463
|
|
20230614,130600,380710075,3360,3360,3360,3360,0
|
|
20230614,130500,380710075,3360,3360,3360,3360,0
|
|
20230614,130400,380710075,3360,3360,3360,3360,0
|
|
20230614,130300,380710075,3360,3360,3360,3360,0
|
|
20230614,130200,380710075,3360,3360,3360,3360,0
|
|
20230614,130100,380710075,3360,3360,3360,3360,0
|
|
20230614,130000,380710075,3360,3360,3360,3360,1
|
|
20230614,125900,380706715,3345,3345,3345,3345,534
|
|
20230614,125800,378920485,3360,3360,3360,3360,1
|
|
20230614,125700,378917125,3360,3360,3360,3360,0
|
|
20230614,125600,378917125,3360,3350,3360,3350,2
|
|
20230614,125500,378910415,3345,3345,3345,3345,0
|
|
20230614,125400,378910415,3345,3345,3345,3345,0
|
|
20230614,125300,378910415,3345,3345,3345,3345,3000
|
|
20230614,125200,368875415,3350,3350,3350,3350,0
|
|
20230614,125100,368875415,3350,3350,3350,3350,0
|
|
20230614,125000,368875415,3350,3350,3350,3350,0
|
|
20230614,124900,368875415,3350,3350,3350,3350,0
|
|
20230614,124800,368875415,3350,3350,3350,3350,0
|
|
20230614,124700,368875415,3350,3350,3350,3350,660
|
|
20230614,124600,366664415,3350,3350,3350,3350,0
|
|
20230614,124500,366664415,3350,3350,3350,3350,1583
|
|
20230614,124400,361361365,3350,3350,3350,3350,2
|
|
20230614,124300,361354665,3350,3350,3350,3350,0
|
|
20230614,124200,361354665,3350,3350,3350,3350,0
|
|
20230614,124100,361354665,3350,3350,3350,3350,0
|
|
20230614,124000,361354665,3350,3350,3350,3350,0
|
|
20230614,123900,361354665,3350,3350,3350,3350,16
|
|
20230614,123800,361301065,3350,3350,3350,3350,0
|
|
20230614,123700,361301065,3350,3350,3355,3350,159
|
|
20230614,123600,360768410,3355,3355,3355,3355,153
|
|
20230614,123500,360255095,3355,3355,3355,3355,0
|
|
20230614,123400,360255095,3355,3355,3355,3355,0
|
|
20230614,123300,360255095,3355,3360,3360,3355,1380
|
|
20230614,123200,355624445,3360,3365,3365,3360,564
|
|
20230614,123100,353727070,3370,3385,3385,3370,405
|
|
20230614,123000,352358685,3390,3365,3390,3355,460
|
|
20230614,122900,350805515,3400,3350,3400,3350,7803
|
|
20230614,122800,324308800,3345,3345,3345,3345,0
|
|
20230614,122700,324308800,3345,3360,3365,3345,133
|
|
20230614,122600,323863760,3365,3365,3365,3340,1584
|
|
20230614,122500,318551645,3395,3340,3400,3340,21475
|
|
20230614,122400,246157435,3340,3340,3340,3340,0
|
|
20230614,122300,246157435,3340,3340,3340,3340,0
|
|
20230614,122200,246157435,3340,3335,3340,3335,300
|
|
20230614,122100,245155450,3340,3340,3340,3340,0
|
|
20230614,122000,245155450,3340,3340,3340,3340,1
|
|
20230614,121900,245152110,3325,3330,3330,3325,15
|
|
20230614,121800,245102205,3340,3340,3340,3340,8
|
|
20230614,121700,245075485,3325,3325,3325,3325,317
|
|
20230614,121600,244021460,3325,3325,3325,3325,231
|
|
20230614,121500,243253385,3345,3345,3345,3345,0
|
|
20230614,121400,243253385,3345,3345,3345,3345,0
|
|
20230614,121300,243253385,3345,3345,3345,3345,0
|
|
20230614,121200,243253385,3345,3345,3345,3345,30
|
|
20230614,121100,243153035,3345,3345,3345,3345,1
|
|
20230614,121000,243149690,3345,3345,3345,3345,0
|
|
20230614,120900,243149690,3345,3345,3345,3345,0
|
|
20230614,120800,243149690,3345,3345,3345,3345,0
|
|
20230614,120700,243149690,3345,3345,3345,3345,0
|
|
20230614,120600,243149690,3345,3345,3345,3345,10
|
|
20230614,120500,243116240,3345,3345,3345,3345,0
|
|
20230614,120400,243116240,3345,3345,3345,3345,70
|
|
20230614,120300,242882090,3345,3345,3345,3345,12
|
|
20230614,120200,242841950,3350,3350,3350,3350,0
|
|
20230614,120100,242841950,3350,3350,3350,3350,0
|
|
20230614,120000,242841950,3350,3350,3350,3350,0
|
|
20230614,115900,242841950,3350,3350,3350,3350,0
|
|
20230614,115800,242841950,3350,3350,3350,3350,0
|
|
20230614,115700,242841950,3350,3340,3350,3340,31
|
|
20230614,115600,242738395,3325,3340,3340,3325,503
|
|
20230614,115500,241063540,3330,3330,3330,3330,100
|
|
20230614,115400,240730540,3315,3350,3350,3315,15518
|
|
20230614,115300,189069510,3350,3350,3350,3350,0
|
|
20230614,115200,189069510,3350,3350,3350,3350,1
|
|
20230614,115100,189066160,3350,3350,3350,3350,0
|
|
20230614,115000,189066160,3350,3350,3350,3350,1
|
|
20230614,114900,189062810,3345,3345,3345,3345,1406
|
|
20230614,114800,184359740,3345,3345,3345,3345,0
|
|
20230614,114700,184359740,3345,3340,3345,3340,110
|
|
20230614,114600,183992290,3340,3340,3340,3340,500
|
|
20230614,114500,182322290,3340,3340,3340,3340,200
|
|
20230614,114400,181654290,3335,3335,3335,3335,0
|
|
20230614,114300,181654290,3335,3335,3335,3335,52
|
|
20230614,114200,181480870,3340,3340,3340,3340,0
|
|
20230614,114100,181480870,3340,3345,3345,3340,8398
|
|
20230614,114000,153392880,3350,3350,3350,3350,0
|
|
20230614,113900,153392880,3350,3350,3350,3350,0
|
|
20230614,113800,153392880,3350,3350,3350,3350,0
|
|
20230614,113700,153392880,3350,3350,3350,3350,0
|
|
20230614,113600,153392880,3350,3350,3350,3350,0
|
|
20230614,113500,153392880,3350,3350,3350,3350,0
|
|
20230614,113400,153392880,3350,3350,3350,3350,0
|
|
20230614,113300,153392880,3350,3350,3350,3350,1
|
|
20230614,113200,153389530,3350,3350,3350,3350,0
|
|
20230614,113100,153389530,3350,3350,3350,3350,0
|
|
20230614,113000,153389530,3350,3350,3350,3350,0
|
|
20230614,112900,153389530,3350,3350,3350,3350,0
|
|
20230614,112800,153389530,3350,3350,3350,3350,0
|
|
20230614,112700,153389530,3350,3350,3350,3350,3
|
|
20230614,112600,153379480,3350,3350,3350,3350,0
|
|
20230614,112500,153379480,3350,3350,3350,3350,149
|
|
20230614,112400,152880330,3350,3350,3350,3350,0
|
|
20230614,112300,152880330,3350,3350,3350,3350,124
|
|
20230614,112200,152464930,3350,3350,3350,3350,0
|
|
20230614,112100,152464930,3350,3350,3350,3350,0
|
|
20230614,112000,152464930,3350,3350,3350,3350,5
|
|
20230614,111900,152448180,3350,3350,3350,3350,0
|
|
20230614,111800,152448180,3350,3350,3350,3350,0
|
|
20230614,111700,152448180,3350,3350,3350,3350,0
|
|
20230614,111600,152448180,3350,3350,3350,3350,0
|
|
20230614,111500,152448180,3350,3350,3350,3350,0
|
|
20230614,111400,152448180,3350,3350,3350,3350,0
|
|
20230614,111300,152448180,3350,3350,3350,3350,35
|
|
20230614,111200,152330930,3350,3350,3350,3345,25
|
|
20230614,111100,152247230,3350,3350,3350,3350,1268
|
|
20230614,111000,147999430,3350,3350,3350,3350,0
|
|
20230614,110900,147999430,3350,3355,3355,3350,105
|
|
20230614,110800,147647655,3355,3355,3355,3355,0
|
|
20230614,110700,147647655,3355,3350,3355,3350,286
|
|
20230614,110600,146689550,3350,3350,3350,3350,0
|
|
20230614,110500,146689550,3350,3350,3350,3350,0
|
|
20230614,110400,146689550,3350,3350,3350,3350,0
|
|
20230614,110300,146689550,3350,3350,3350,3350,0
|
|
20230614,110200,146689550,3350,3350,3350,3350,0
|
|
20230614,110100,146689550,3350,3345,3350,3345,21
|
|
20230614,110000,146619205,3350,3350,3350,3345,60
|
|
20230614,105900,146418305,3350,3350,3350,3350,642
|
|
20230614,105800,144267605,3350,3350,3350,3350,271
|
|
20230614,105700,143359755,3350,3350,3350,3350,0
|
|
20230614,105600,143359755,3350,3350,3350,3350,0
|
|
20230614,105500,143359755,3350,3350,3350,3350,0
|
|
20230614,105400,143359755,3350,3350,3350,3350,0
|
|
20230614,105300,143359755,3350,3350,3350,3350,1300
|
|
20230614,105200,139004755,3350,3350,3350,3350,0
|
|
20230614,105100,139004755,3350,3350,3350,3350,60
|
|
20230614,105000,138803755,3350,3350,3350,3350,102
|
|
20230614,104900,138462055,3355,3355,3355,3355,59
|
|
20230614,104800,138264110,3350,3350,3350,3350,78
|
|
20230614,104700,138002810,3350,3350,3350,3350,4
|
|
20230614,104600,137989410,3355,3355,3355,3355,30
|
|
20230614,104500,137888760,3355,3355,3355,3355,0
|
|
20230614,104400,137888760,3355,3355,3355,3355,1
|
|
20230614,104300,137885405,3355,3350,3355,3350,1565
|
|
20230614,104200,132635155,3340,3340,3340,3340,0
|
|
20230614,104100,132635155,3340,3340,3340,3340,200
|
|
20230614,104000,131967155,3340,3340,3340,3340,0
|
|
20230614,103900,131967155,3340,3340,3340,3340,50
|
|
20230614,103800,131800155,3340,3340,3340,3340,0
|
|
20230614,103700,131800155,3340,3340,3340,3340,0
|
|
20230614,103600,131800155,3340,3345,3345,3340,1091
|
|
20230614,103500,128153425,3350,3350,3350,3350,158
|
|
20230614,103400,127624125,3350,3350,3350,3350,0
|
|
20230614,103300,127624125,3350,3350,3350,3350,0
|
|
20230614,103200,127624125,3350,3350,3350,3350,1
|
|
20230614,103100,127620775,3350,3350,3350,3350,10
|
|
20230614,103000,127587275,3355,3355,3355,3355,0
|
|
20230614,102900,127587275,3355,3355,3355,3355,0
|
|
20230614,102800,127587275,3355,3355,3355,3355,1
|
|
20230614,102700,127583920,3355,3355,3355,3355,5
|
|
20230614,102600,127567145,3355,3355,3355,3355,50
|
|
20230614,102500,127399395,3355,3355,3355,3355,0
|
|
20230614,102400,127399395,3355,3345,3355,3345,1125
|
|
20230614,102300,123635270,3350,3350,3350,3350,100
|
|
20230614,102200,123300270,3350,3350,3350,3350,0
|
|
20230614,102100,123300270,3350,3350,3350,3350,1
|
|
20230614,102000,123296920,3345,3345,3345,3345,59
|
|
20230614,101900,123099565,3345,3345,3345,3345,0
|
|
20230614,101800,123099565,3345,3345,3345,3345,170
|
|
20230614,101700,122530915,3350,3350,3350,3350,0
|
|
20230614,101600,122530915,3350,3350,3350,3350,1831
|
|
20230614,101500,116397065,3340,3345,3345,3340,26
|
|
20230614,101400,116310170,3345,3345,3345,3345,0
|
|
20230614,101300,116310170,3345,3345,3345,3345,250
|
|
20230614,101200,115473920,3350,3350,3350,3350,0
|
|
20230614,101100,115473920,3350,3350,3350,3350,0
|
|
20230614,101000,115473920,3350,3350,3350,3350,0
|
|
20230614,100900,115473920,3350,3350,3350,3350,1
|
|
20230614,100800,115470570,3350,3350,3350,3350,0
|
|
20230614,100700,115470570,3350,3350,3350,3350,0
|
|
20230614,100600,115470570,3350,3350,3350,3350,0
|
|
20230614,100500,115470570,3350,3350,3350,3350,0
|
|
20230614,100400,115470570,3350,3350,3350,3350,50
|
|
20230614,100300,115303070,3350,3350,3350,3350,1
|
|
20230614,100200,115299720,3340,3340,3340,3340,320
|
|
20230614,100100,114230920,3340,3345,3345,3340,2
|
|
20230614,100000,114224235,3345,3345,3345,3345,874
|
|
20230614,095900,111300705,3350,3350,3350,3350,0
|
|
20230614,095800,111300705,3350,3350,3350,3350,0
|
|
20230614,095700,111300705,3350,3340,3350,3340,663
|
|
20230614,095600,109080155,3350,3350,3350,3350,1
|
|
20230614,095500,109076805,3345,3345,3345,3345,211
|
|
20230614,095400,108371010,3350,3345,3350,3345,108
|
|
20230614,095300,108009745,3345,3345,3345,3345,482
|
|
20230614,095200,106397455,3340,3340,3340,3340,0
|
|
20230614,095100,106397455,3340,3340,3340,3340,667
|
|
20230614,095000,104169675,3340,3340,3340,3340,2
|
|
20230614,094900,104162995,3340,3340,3340,3340,53
|
|
20230614,094800,103985975,3345,3345,3345,3345,2472
|
|
20230614,094700,95717135,3345,3345,3345,3345,230
|
|
20230614,094600,94947785,3350,3355,3355,3345,328
|
|
20230614,094500,93850120,3350,3350,3350,3350,549
|
|
20230614,094400,92010970,3350,3355,3355,3350,266
|
|
20230614,094300,91118615,3355,3355,3355,3355,53
|
|
20230614,094200,90940800,3360,3355,3360,3355,125
|
|
20230614,094100,90521080,3355,3350,3355,3350,1045
|
|
20230614,094000,87015110,3355,3350,3355,3350,3479
|
|
20230614,093900,75343340,3350,3350,3350,3350,0
|
|
20230614,093800,75343340,3350,3350,3350,3350,1500
|
|
20230614,093700,70318340,3345,3345,3345,3345,214
|
|
20230614,093600,69602510,3350,3350,3355,3350,2475
|
|
20230614,093500,61301860,3350,3350,3350,3350,3
|
|
20230614,093400,61291810,3350,3350,3350,3350,210
|
|
20230614,093300,60588310,3350,3350,3350,3350,1
|
|
20230614,093200,60584960,3345,3345,3345,3345,1200
|
|
20230614,093100,56570960,3345,3350,3350,3345,252
|
|
20230614,093000,55726805,3355,3355,3355,3355,0
|
|
20230614,092900,55726805,3355,3355,3355,3355,0
|
|
20230614,092800,55726805,3355,3345,3355,3345,130
|
|
20230614,092700,55291945,3345,3345,3345,3345,0
|
|
20230614,092600,55291945,3345,3350,3350,3345,460
|
|
20230614,092500,53752535,3350,3350,3350,3350,0
|
|
20230614,092400,53752535,3350,3350,3350,3350,0
|
|
20230614,092300,53752535,3350,3350,3350,3350,137
|
|
20230614,092200,53293585,3350,3355,3355,3350,154
|
|
20230614,092100,52776995,3355,3360,3360,3355,759
|
|
20230614,092000,50227230,3355,3355,3355,3355,50
|
|
20230614,091900,50059480,3345,3345,3345,3345,16
|
|
20230614,091800,50005960,3345,3340,3345,3340,1019
|
|
20230614,091700,46601980,3345,3345,3345,3345,0
|
|
20230614,091600,46601980,3345,3345,3345,3345,1510
|
|
20230614,091500,41551030,3350,3345,3350,3345,2216
|
|
20230614,091400,34130480,3350,3350,3350,3350,0
|
|
20230614,091300,34130480,3350,3355,3355,3350,1091
|
|
20230614,091200,30473225,3355,3355,3355,3355,608
|
|
20230614,091100,28433385,3355,3355,3355,3355,0
|
|
20230614,091000,28433385,3355,3355,3360,3355,584
|
|
20230614,090900,26471490,3350,3345,3350,3345,121
|
|
20230614,090800,26066640,3340,3335,3340,3335,60
|
|
20230614,090700,25866255,3330,3330,3330,3330,2911
|
|
20230614,090600,16172625,3335,3335,3335,3335,1312
|
|
20230614,090500,11797105,3335,3335,3335,3335,276
|
|
20230614,090400,10876645,3335,3340,3340,3335,20
|
|
20230614,090300,10809895,3350,3350,3350,3350,28
|
|
20230614,090200,10716095,3350,3345,3350,3345,1500
|
|
20230614,090100,5698520,3345,3340,3345,3340,136
|
|
20230614,090000,5244100,3340,3340,3340,3340,1540
|