812 lines
38 KiB
CSV
812 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222900,189773890,3875,3875,3875,3875,1087
|
|
20230614,222800,189773890,3875,3875,3875,3875,0
|
|
20230614,222700,189773890,3875,3875,3875,3875,0
|
|
20230614,222600,189773890,3875,3875,3875,3875,0
|
|
20230614,222500,189773890,3875,3875,3875,3875,0
|
|
20230614,222400,189773890,3875,3875,3875,3875,0
|
|
20230614,222300,189773890,3875,3875,3875,3875,0
|
|
20230614,222200,189773890,3875,3875,3875,3875,0
|
|
20230614,222100,189773890,3875,3875,3875,3875,0
|
|
20230614,222000,189773890,3875,3875,3875,3875,0
|
|
20230614,221900,189773890,3875,3875,3875,3875,0
|
|
20230614,221800,189773890,3875,3875,3875,3875,0
|
|
20230614,221700,189773890,3875,3875,3875,3875,0
|
|
20230614,221600,189773890,3875,3875,3875,3875,0
|
|
20230614,221500,189773890,3875,3875,3875,3875,0
|
|
20230614,221400,189773890,3875,3875,3875,3875,0
|
|
20230614,221300,189773890,3875,3875,3875,3875,0
|
|
20230614,221200,189773890,3875,3875,3875,3875,0
|
|
20230614,221100,189773890,3875,3875,3875,3875,0
|
|
20230614,221000,189773890,3875,3875,3875,3875,0
|
|
20230614,220900,189773890,3875,3875,3875,3875,0
|
|
20230614,220800,189773890,3875,3875,3875,3875,0
|
|
20230614,220700,189773890,3875,3875,3875,3875,0
|
|
20230614,220600,189773890,3875,3875,3875,3875,0
|
|
20230614,220500,189773890,3875,3875,3875,3875,0
|
|
20230614,220400,189773890,3875,3875,3875,3875,0
|
|
20230614,220300,189773890,3875,3875,3875,3875,0
|
|
20230614,220200,189773890,3875,3875,3875,3875,0
|
|
20230614,220100,189773890,3875,3875,3875,3875,0
|
|
20230614,220000,189773890,3875,3875,3875,3875,0
|
|
20230614,215900,189773890,3875,3875,3875,3875,1087
|
|
20230614,215800,189773890,3875,3875,3875,3875,0
|
|
20230614,215700,189773890,3875,3875,3875,3875,0
|
|
20230614,215600,189773890,3875,3875,3875,3875,0
|
|
20230614,215500,189773890,3875,3875,3875,3875,0
|
|
20230614,215400,189773890,3875,3875,3875,3875,0
|
|
20230614,215300,189773890,3875,3875,3875,3875,0
|
|
20230614,215200,189773890,3875,3875,3875,3875,0
|
|
20230614,215100,189773890,3875,3875,3875,3875,0
|
|
20230614,215000,189773890,3875,3875,3875,3875,0
|
|
20230614,214900,189773890,3875,3875,3875,3875,0
|
|
20230614,214800,189773890,3875,3875,3875,3875,0
|
|
20230614,214700,189773890,3875,3875,3875,3875,0
|
|
20230614,214600,189773890,3875,3875,3875,3875,0
|
|
20230614,214500,189773890,3875,3875,3875,3875,0
|
|
20230614,214400,189773890,3875,3875,3875,3875,0
|
|
20230614,214300,189773890,3875,3875,3875,3875,0
|
|
20230614,214200,189773890,3875,3875,3875,3875,0
|
|
20230614,214100,189773890,3875,3875,3875,3875,0
|
|
20230614,214000,189773890,3875,3875,3875,3875,0
|
|
20230614,213900,189773890,3875,3875,3875,3875,0
|
|
20230614,213800,189773890,3875,3875,3875,3875,0
|
|
20230614,213700,189773890,3875,3875,3875,3875,0
|
|
20230614,213600,189773890,3875,3875,3875,3875,0
|
|
20230614,213500,189773890,3875,3875,3875,3875,0
|
|
20230614,213400,189773890,3875,3875,3875,3875,0
|
|
20230614,213300,189773890,3875,3875,3875,3875,0
|
|
20230614,213200,189773890,3875,3875,3875,3875,0
|
|
20230614,213100,189773890,3875,3875,3875,3875,0
|
|
20230614,213000,189773890,3875,3875,3875,3875,0
|
|
20230614,212900,189773890,3875,3875,3875,3875,1087
|
|
20230614,212800,189773890,3875,3875,3875,3875,0
|
|
20230614,212700,189773890,3875,3875,3875,3875,0
|
|
20230614,212600,189773890,3875,3875,3875,3875,0
|
|
20230614,212500,189773890,3875,3875,3875,3875,0
|
|
20230614,212400,189773890,3875,3875,3875,3875,0
|
|
20230614,212300,189773890,3875,3875,3875,3875,0
|
|
20230614,212200,189773890,3875,3875,3875,3875,0
|
|
20230614,212100,189773890,3875,3875,3875,3875,0
|
|
20230614,212000,189773890,3875,3875,3875,3875,0
|
|
20230614,211900,189773890,3875,3875,3875,3875,0
|
|
20230614,211800,189773890,3875,3875,3875,3875,0
|
|
20230614,211700,189773890,3875,3875,3875,3875,0
|
|
20230614,211600,189773890,3875,3875,3875,3875,0
|
|
20230614,211500,189773890,3875,3875,3875,3875,0
|
|
20230614,211400,189773890,3875,3875,3875,3875,0
|
|
20230614,211300,189773890,3875,3875,3875,3875,0
|
|
20230614,211200,189773890,3875,3875,3875,3875,0
|
|
20230614,211100,189773890,3875,3875,3875,3875,0
|
|
20230614,211000,189773890,3875,3875,3875,3875,0
|
|
20230614,210900,189773890,3875,3875,3875,3875,0
|
|
20230614,210800,189773890,3875,3875,3875,3875,0
|
|
20230614,210700,189773890,3875,3875,3875,3875,0
|
|
20230614,210600,189773890,3875,3875,3875,3875,0
|
|
20230614,210500,189773890,3875,3875,3875,3875,0
|
|
20230614,210400,189773890,3875,3875,3875,3875,0
|
|
20230614,210300,189773890,3875,3875,3875,3875,0
|
|
20230614,210200,189773890,3875,3875,3875,3875,0
|
|
20230614,210100,189773890,3875,3875,3875,3875,0
|
|
20230614,210000,189773890,3875,3875,3875,3875,0
|
|
20230614,205900,189773890,3875,3875,3875,3875,1087
|
|
20230614,205800,189773890,3875,3875,3875,3875,0
|
|
20230614,205700,189773890,3875,3875,3875,3875,0
|
|
20230614,205600,189773890,3875,3875,3875,3875,0
|
|
20230614,205500,189773890,3875,3875,3875,3875,0
|
|
20230614,205400,189773890,3875,3875,3875,3875,0
|
|
20230614,205300,189773890,3875,3875,3875,3875,0
|
|
20230614,205200,189773890,3875,3875,3875,3875,0
|
|
20230614,205100,189773890,3875,3875,3875,3875,0
|
|
20230614,205000,189773890,3875,3875,3875,3875,0
|
|
20230614,204900,189773890,3875,3875,3875,3875,0
|
|
20230614,204800,189773890,3875,3875,3875,3875,0
|
|
20230614,204700,189773890,3875,3875,3875,3875,0
|
|
20230614,204600,189773890,3875,3875,3875,3875,0
|
|
20230614,204500,189773890,3875,3875,3875,3875,0
|
|
20230614,204400,189773890,3875,3875,3875,3875,0
|
|
20230614,204300,189773890,3875,3875,3875,3875,0
|
|
20230614,204200,189773890,3875,3875,3875,3875,0
|
|
20230614,204100,189773890,3875,3875,3875,3875,0
|
|
20230614,204000,189773890,3875,3875,3875,3875,0
|
|
20230614,203900,189773890,3875,3875,3875,3875,0
|
|
20230614,203800,189773890,3875,3875,3875,3875,0
|
|
20230614,203700,189773890,3875,3875,3875,3875,0
|
|
20230614,203600,189773890,3875,3875,3875,3875,0
|
|
20230614,203500,189773890,3875,3875,3875,3875,0
|
|
20230614,203400,189773890,3875,3875,3875,3875,0
|
|
20230614,203300,189773890,3875,3875,3875,3875,0
|
|
20230614,203200,189773890,3875,3875,3875,3875,0
|
|
20230614,203100,189773890,3875,3875,3875,3875,0
|
|
20230614,203000,189773890,3875,3875,3875,3875,0
|
|
20230614,202900,189773890,3875,3875,3875,3875,1087
|
|
20230614,202800,189773890,3875,3875,3875,3875,0
|
|
20230614,202700,189773890,3875,3875,3875,3875,0
|
|
20230614,202600,189773890,3875,3875,3875,3875,0
|
|
20230614,202500,189773890,3875,3875,3875,3875,0
|
|
20230614,202400,189773890,3875,3875,3875,3875,0
|
|
20230614,202300,189773890,3875,3875,3875,3875,0
|
|
20230614,202200,189773890,3875,3875,3875,3875,0
|
|
20230614,202100,189773890,3875,3875,3875,3875,0
|
|
20230614,202000,189773890,3875,3875,3875,3875,0
|
|
20230614,201900,189773890,3875,3875,3875,3875,0
|
|
20230614,201800,189773890,3875,3875,3875,3875,0
|
|
20230614,201700,189773890,3875,3875,3875,3875,0
|
|
20230614,201600,189773890,3875,3875,3875,3875,0
|
|
20230614,201500,189773890,3875,3875,3875,3875,0
|
|
20230614,201400,189773890,3875,3875,3875,3875,0
|
|
20230614,201300,189773890,3875,3875,3875,3875,0
|
|
20230614,201200,189773890,3875,3875,3875,3875,0
|
|
20230614,201100,189773890,3875,3875,3875,3875,0
|
|
20230614,201000,189773890,3875,3875,3875,3875,0
|
|
20230614,200900,189773890,3875,3875,3875,3875,0
|
|
20230614,200800,189773890,3875,3875,3875,3875,0
|
|
20230614,200700,189773890,3875,3875,3875,3875,0
|
|
20230614,200600,189773890,3875,3875,3875,3875,0
|
|
20230614,200500,189773890,3875,3875,3875,3875,0
|
|
20230614,200400,189773890,3875,3875,3875,3875,0
|
|
20230614,200300,189773890,3875,3875,3875,3875,0
|
|
20230614,200200,189773890,3875,3875,3875,3875,0
|
|
20230614,200100,189773890,3875,3875,3875,3875,0
|
|
20230614,200000,189773890,3875,3875,3875,3875,0
|
|
20230614,195900,189773890,3875,3875,3875,3875,1087
|
|
20230614,195800,189773890,3875,3875,3875,3875,0
|
|
20230614,195700,189773890,3875,3875,3875,3875,0
|
|
20230614,195600,189773890,3875,3875,3875,3875,0
|
|
20230614,195500,189773890,3875,3875,3875,3875,0
|
|
20230614,195400,189773890,3875,3875,3875,3875,0
|
|
20230614,195300,189773890,3875,3875,3875,3875,0
|
|
20230614,195200,189773890,3875,3875,3875,3875,0
|
|
20230614,195100,189773890,3875,3875,3875,3875,0
|
|
20230614,195000,189773890,3875,3875,3875,3875,0
|
|
20230614,194900,189773890,3875,3875,3875,3875,0
|
|
20230614,194800,189773890,3875,3875,3875,3875,0
|
|
20230614,194700,189773890,3875,3875,3875,3875,0
|
|
20230614,194600,189773890,3875,3875,3875,3875,0
|
|
20230614,194500,189773890,3875,3875,3875,3875,0
|
|
20230614,194400,189773890,3875,3875,3875,3875,0
|
|
20230614,194300,189773890,3875,3875,3875,3875,0
|
|
20230614,194200,189773890,3875,3875,3875,3875,0
|
|
20230614,194100,189773890,3875,3875,3875,3875,0
|
|
20230614,194000,189773890,3875,3875,3875,3875,0
|
|
20230614,193900,189773890,3875,3875,3875,3875,0
|
|
20230614,193800,189773890,3875,3875,3875,3875,0
|
|
20230614,193700,189773890,3875,3875,3875,3875,0
|
|
20230614,193600,189773890,3875,3875,3875,3875,0
|
|
20230614,193500,189773890,3875,3875,3875,3875,0
|
|
20230614,193400,189773890,3875,3875,3875,3875,0
|
|
20230614,193300,189773890,3875,3875,3875,3875,0
|
|
20230614,193200,189773890,3875,3875,3875,3875,0
|
|
20230614,193100,189773890,3875,3875,3875,3875,0
|
|
20230614,193000,189773890,3875,3875,3875,3875,0
|
|
20230614,192900,189773890,3875,3875,3875,3875,1087
|
|
20230614,192800,189773890,3875,3875,3875,3875,0
|
|
20230614,192700,189773890,3875,3875,3875,3875,0
|
|
20230614,192600,189773890,3875,3875,3875,3875,0
|
|
20230614,192500,189773890,3875,3875,3875,3875,0
|
|
20230614,192400,189773890,3875,3875,3875,3875,0
|
|
20230614,192300,189773890,3875,3875,3875,3875,0
|
|
20230614,192200,189773890,3875,3875,3875,3875,0
|
|
20230614,192100,189773890,3875,3875,3875,3875,0
|
|
20230614,192000,189773890,3875,3875,3875,3875,0
|
|
20230614,191900,189773890,3875,3875,3875,3875,0
|
|
20230614,191800,189773890,3875,3875,3875,3875,0
|
|
20230614,191700,189773890,3875,3875,3875,3875,0
|
|
20230614,191600,189773890,3875,3875,3875,3875,0
|
|
20230614,191500,189773890,3875,3875,3875,3875,0
|
|
20230614,191400,189773890,3875,3875,3875,3875,0
|
|
20230614,191300,189773890,3875,3875,3875,3875,0
|
|
20230614,191200,189773890,3875,3875,3875,3875,0
|
|
20230614,191100,189773890,3875,3875,3875,3875,0
|
|
20230614,191000,189773890,3875,3875,3875,3875,0
|
|
20230614,190900,189773890,3875,3875,3875,3875,0
|
|
20230614,190800,189773890,3875,3875,3875,3875,0
|
|
20230614,190700,189773890,3875,3875,3875,3875,0
|
|
20230614,190600,189773890,3875,3875,3875,3875,0
|
|
20230614,190500,189773890,3875,3875,3875,3875,0
|
|
20230614,190400,189773890,3875,3875,3875,3875,0
|
|
20230614,190300,189773890,3875,3875,3875,3875,0
|
|
20230614,190200,189773890,3875,3875,3875,3875,0
|
|
20230614,190100,189773890,3875,3875,3875,3875,0
|
|
20230614,190000,189773890,3875,3875,3875,3875,0
|
|
20230614,185900,189773890,3875,3875,3875,3875,1087
|
|
20230614,185800,189773890,3875,3875,3875,3875,0
|
|
20230614,185700,189773890,3875,3875,3875,3875,0
|
|
20230614,185600,189773890,3875,3875,3875,3875,0
|
|
20230614,185500,189773890,3875,3875,3875,3875,0
|
|
20230614,185400,189773890,3875,3875,3875,3875,0
|
|
20230614,185300,189773890,3875,3875,3875,3875,0
|
|
20230614,185200,189773890,3875,3875,3875,3875,0
|
|
20230614,185100,189773890,3875,3875,3875,3875,0
|
|
20230614,185000,189773890,3875,3875,3875,3875,0
|
|
20230614,184900,189773890,3875,3875,3875,3875,0
|
|
20230614,184800,189773890,3875,3875,3875,3875,0
|
|
20230614,184700,189773890,3875,3875,3875,3875,0
|
|
20230614,184600,189773890,3875,3875,3875,3875,0
|
|
20230614,184500,189773890,3875,3875,3875,3875,0
|
|
20230614,184400,189773890,3875,3875,3875,3875,0
|
|
20230614,184300,189773890,3875,3875,3875,3875,0
|
|
20230614,184200,189773890,3875,3875,3875,3875,0
|
|
20230614,184100,189773890,3875,3875,3875,3875,0
|
|
20230614,184000,189773890,3875,3875,3875,3875,0
|
|
20230614,183900,189773890,3875,3875,3875,3875,0
|
|
20230614,183800,189773890,3875,3875,3875,3875,0
|
|
20230614,183700,189773890,3875,3875,3875,3875,0
|
|
20230614,183600,189773890,3875,3875,3875,3875,0
|
|
20230614,183500,189773890,3875,3875,3875,3875,0
|
|
20230614,183400,189773890,3875,3875,3875,3875,0
|
|
20230614,183300,189773890,3875,3875,3875,3875,0
|
|
20230614,183200,189773890,3875,3875,3875,3875,0
|
|
20230614,183100,189773890,3875,3875,3875,3875,0
|
|
20230614,183000,189773890,3875,3875,3875,3875,0
|
|
20230614,182900,189773890,3875,3875,3875,3875,1087
|
|
20230614,182800,189773890,3875,3875,3875,3875,0
|
|
20230614,182700,189773890,3875,3875,3875,3875,0
|
|
20230614,182600,189773890,3875,3875,3875,3875,0
|
|
20230614,182500,189773890,3875,3875,3875,3875,0
|
|
20230614,182400,189773890,3875,3875,3875,3875,0
|
|
20230614,182300,189773890,3875,3875,3875,3875,0
|
|
20230614,182200,189773890,3875,3875,3875,3875,0
|
|
20230614,182100,189773890,3875,3875,3875,3875,0
|
|
20230614,182000,189773890,3875,3875,3875,3875,0
|
|
20230614,181900,189773890,3875,3875,3875,3875,0
|
|
20230614,181800,189773890,3875,3875,3875,3875,0
|
|
20230614,181700,189773890,3875,3875,3875,3875,0
|
|
20230614,181600,189773890,3875,3875,3875,3875,0
|
|
20230614,181500,189773890,3875,3875,3875,3875,0
|
|
20230614,181400,189773890,3875,3875,3875,3875,0
|
|
20230614,181300,189773890,3875,3875,3875,3875,0
|
|
20230614,181200,189773890,3875,3875,3875,3875,0
|
|
20230614,181100,189773890,3875,3875,3875,3875,0
|
|
20230614,181000,189773890,3875,3875,3875,3875,0
|
|
20230614,180900,189773890,3875,3875,3875,3875,0
|
|
20230614,180800,189773890,3875,3875,3875,3875,0
|
|
20230614,180700,189773890,3875,3875,3875,3875,0
|
|
20230614,180600,189773890,3875,3875,3875,3875,0
|
|
20230614,180500,189773890,3875,3875,3875,3875,0
|
|
20230614,180400,189773890,3875,3875,3875,3875,0
|
|
20230614,180300,189773890,3875,3875,3875,3875,0
|
|
20230614,180200,189773890,3875,3875,3875,3875,0
|
|
20230614,180100,189773890,3875,3875,3875,3875,0
|
|
20230614,180000,189773890,3875,3875,3875,3875,0
|
|
20230614,175900,189773890,3875,3875,3875,3875,1087
|
|
20230614,175800,189773890,3875,3875,3875,3875,0
|
|
20230614,175700,189773890,3875,3875,3875,3875,0
|
|
20230614,175600,189773890,3875,3875,3875,3875,0
|
|
20230614,175500,189773890,3875,3875,3875,3875,0
|
|
20230614,175400,189773890,3875,3875,3875,3875,0
|
|
20230614,175300,189773890,3875,3875,3875,3875,0
|
|
20230614,175200,189773890,3875,3875,3875,3875,0
|
|
20230614,175100,189773890,3875,3875,3875,3875,0
|
|
20230614,175000,189773890,3875,3875,3875,3875,0
|
|
20230614,174900,189773890,3875,3875,3875,3875,0
|
|
20230614,174800,189773890,3875,3875,3875,3875,0
|
|
20230614,174700,189773890,3875,3875,3875,3875,0
|
|
20230614,174600,189773890,3875,3875,3875,3875,0
|
|
20230614,174500,189773890,3875,3875,3875,3875,0
|
|
20230614,174400,189773890,3875,3875,3875,3875,0
|
|
20230614,174300,189773890,3875,3875,3875,3875,0
|
|
20230614,174200,189773890,3875,3875,3875,3875,0
|
|
20230614,174100,189773890,3875,3875,3875,3875,0
|
|
20230614,174000,189773890,3875,3875,3875,3875,0
|
|
20230614,173900,189773890,3875,3875,3875,3875,0
|
|
20230614,173800,189773890,3875,3875,3875,3875,0
|
|
20230614,173700,189773890,3875,3875,3875,3875,0
|
|
20230614,173600,189773890,3875,3875,3875,3875,0
|
|
20230614,173500,189773890,3875,3875,3875,3875,0
|
|
20230614,173400,189773890,3875,3875,3875,3875,0
|
|
20230614,173300,189773890,3875,3875,3875,3875,0
|
|
20230614,173200,189773890,3875,3875,3875,3875,0
|
|
20230614,173100,189773890,3875,3875,3875,3875,0
|
|
20230614,173000,189773890,3875,3875,3875,3875,0
|
|
20230614,172900,189773890,3875,3875,3875,3875,1087
|
|
20230614,172800,189773890,3875,3875,3875,3875,0
|
|
20230614,172700,189773890,3875,3875,3875,3875,0
|
|
20230614,172600,189773890,3875,3875,3875,3875,0
|
|
20230614,172500,189773890,3875,3875,3875,3875,0
|
|
20230614,172400,189773890,3875,3875,3875,3875,0
|
|
20230614,172300,189773890,3875,3875,3875,3875,0
|
|
20230614,172200,189773890,3875,3875,3875,3875,0
|
|
20230614,172100,189773890,3875,3875,3875,3875,0
|
|
20230614,172000,189773890,3875,3875,3875,3875,0
|
|
20230614,171900,189773890,3875,3875,3875,3875,0
|
|
20230614,171800,189773890,3875,3875,3875,3875,0
|
|
20230614,171700,189773890,3875,3875,3875,3875,0
|
|
20230614,171600,189773890,3875,3875,3875,3875,0
|
|
20230614,171500,189773890,3875,3875,3875,3875,0
|
|
20230614,171400,189773890,3875,3875,3875,3875,0
|
|
20230614,171300,189773890,3875,3875,3875,3875,0
|
|
20230614,171200,189773890,3875,3875,3875,3875,0
|
|
20230614,171100,189773890,3875,3875,3875,3875,0
|
|
20230614,171000,189773890,3875,3875,3875,3875,0
|
|
20230614,170900,189773890,3875,3875,3875,3875,0
|
|
20230614,170800,189773890,3875,3875,3875,3875,0
|
|
20230614,170700,189773890,3875,3875,3875,3875,0
|
|
20230614,170600,189773890,3875,3875,3875,3875,0
|
|
20230614,170500,189773890,3875,3875,3875,3875,0
|
|
20230614,170400,189773890,3875,3875,3875,3875,0
|
|
20230614,170300,189773890,3875,3875,3875,3875,0
|
|
20230614,170200,189773890,3875,3875,3875,3875,0
|
|
20230614,170100,189773890,3875,3875,3875,3875,0
|
|
20230614,170000,189773890,3875,3875,3875,3875,0
|
|
20230614,165900,189773890,3875,3875,3875,3875,1087
|
|
20230614,165800,189773890,3875,3875,3875,3875,0
|
|
20230614,165700,189773890,3875,3875,3875,3875,0
|
|
20230614,165600,189773890,3875,3875,3875,3875,0
|
|
20230614,165500,189773890,3875,3875,3875,3875,0
|
|
20230614,165400,189773890,3875,3875,3875,3875,0
|
|
20230614,165300,189773890,3875,3875,3875,3875,0
|
|
20230614,165200,189773890,3875,3875,3875,3875,0
|
|
20230614,165100,189773890,3875,3875,3875,3875,0
|
|
20230614,165000,189773890,3875,3875,3875,3875,0
|
|
20230614,164900,189773890,3875,3875,3875,3875,0
|
|
20230614,164800,189773890,3875,3875,3875,3875,0
|
|
20230614,164700,189773890,3875,3875,3875,3875,0
|
|
20230614,164600,189773890,3875,3875,3875,3875,0
|
|
20230614,164500,189773890,3875,3875,3875,3875,0
|
|
20230614,164400,189773890,3875,3875,3875,3875,0
|
|
20230614,164300,189773890,3875,3875,3875,3875,0
|
|
20230614,164200,189773890,3875,3875,3875,3875,0
|
|
20230614,164100,189773890,3875,3875,3875,3875,0
|
|
20230614,164000,189773890,3875,3875,3875,3875,0
|
|
20230614,163900,189773890,3875,3875,3875,3875,0
|
|
20230614,163800,189773890,3875,3875,3875,3875,0
|
|
20230614,163700,189773890,3875,3875,3875,3875,0
|
|
20230614,163600,189773890,3875,3875,3875,3875,0
|
|
20230614,163500,189773890,3875,3875,3875,3875,0
|
|
20230614,163400,189773890,3875,3875,3875,3875,0
|
|
20230614,163300,189773890,3875,3875,3875,3875,0
|
|
20230614,163200,189773890,3875,3875,3875,3875,0
|
|
20230614,163100,189773890,3875,3875,3875,3875,0
|
|
20230614,163000,189773890,3875,3875,3875,3875,0
|
|
20230614,162900,189773890,3875,3875,3875,3875,1087
|
|
20230614,162800,189773890,3875,3875,3875,3875,0
|
|
20230614,162700,189773890,3875,3875,3875,3875,0
|
|
20230614,162600,189773890,3875,3875,3875,3875,0
|
|
20230614,162500,189773890,3875,3875,3875,3875,0
|
|
20230614,162400,189773890,3875,3875,3875,3875,0
|
|
20230614,162300,189773890,3875,3875,3875,3875,0
|
|
20230614,162200,189773890,3875,3875,3875,3875,0
|
|
20230614,162100,189773890,3875,3875,3875,3875,0
|
|
20230614,162000,189773890,3875,3875,3875,3875,0
|
|
20230614,161900,189773890,3875,3875,3875,3875,0
|
|
20230614,161800,189773890,3875,3875,3875,3875,0
|
|
20230614,161700,189773890,3875,3875,3875,3875,0
|
|
20230614,161600,189773890,3875,3875,3875,3875,0
|
|
20230614,161500,189773890,3875,3875,3875,3875,0
|
|
20230614,161400,189773890,3875,3875,3875,3875,0
|
|
20230614,161300,189773890,3875,3875,3875,3875,0
|
|
20230614,161200,189773890,3875,3875,3875,3875,0
|
|
20230614,161100,189773890,3875,3875,3875,3875,0
|
|
20230614,161000,189773890,3875,3875,3875,3875,0
|
|
20230614,160900,189773890,3875,3875,3875,3875,0
|
|
20230614,160800,189773890,3875,3875,3875,3875,0
|
|
20230614,160700,189773890,3875,3875,3875,3875,0
|
|
20230614,160600,189773890,3875,3875,3875,3875,0
|
|
20230614,160500,189773890,3875,3875,3875,3875,0
|
|
20230614,160400,189773890,3875,3875,3875,3875,0
|
|
20230614,160300,189773890,3875,3875,3875,3875,0
|
|
20230614,160200,189773890,3875,3875,3875,3875,0
|
|
20230614,160100,189773890,3875,3875,3875,3875,0
|
|
20230614,160000,189773890,3875,3875,3875,3875,0
|
|
20230614,155900,189773890,3875,3875,3875,3875,1087
|
|
20230614,155800,189773890,3875,3875,3875,3875,0
|
|
20230614,155700,189773890,3875,3875,3875,3875,0
|
|
20230614,155600,189773890,3875,3875,3875,3875,0
|
|
20230614,155500,189773890,3875,3875,3875,3875,0
|
|
20230614,155400,189773890,3875,3875,3875,3875,0
|
|
20230614,155300,189773890,3875,3875,3875,3875,0
|
|
20230614,155200,189773890,3875,3875,3875,3875,0
|
|
20230614,155100,189773890,3875,3875,3875,3875,0
|
|
20230614,155000,189773890,3875,3875,3875,3875,0
|
|
20230614,154900,189773890,3875,3875,3875,3875,0
|
|
20230614,154800,189773890,3875,3875,3875,3875,0
|
|
20230614,154700,189773890,3875,3875,3875,3875,0
|
|
20230614,154600,189773890,3875,3875,3875,3875,0
|
|
20230614,154500,189773890,3875,3875,3875,3875,0
|
|
20230614,154400,189773890,3875,3875,3875,3875,0
|
|
20230614,154300,189773890,3875,3875,3875,3875,0
|
|
20230614,154200,189773890,3875,3875,3875,3875,0
|
|
20230614,154100,189773890,3875,3875,3875,3875,0
|
|
20230614,154000,189773890,3875,3875,3875,3875,0
|
|
20230614,153900,189773890,3875,3875,3875,3875,0
|
|
20230614,153800,189773890,3875,3875,3875,3875,0
|
|
20230614,153700,189773890,3875,3875,3875,3875,0
|
|
20230614,153600,189773890,3875,3875,3875,3875,0
|
|
20230614,153500,189773890,3875,3875,3875,3875,0
|
|
20230614,153400,189773890,3875,3875,3875,3875,0
|
|
20230614,153300,189773890,3875,3875,3875,3875,0
|
|
20230614,153200,189773890,3875,3875,3875,3875,0
|
|
20230614,153100,189773890,3875,3875,3875,3875,0
|
|
20230614,153000,189773890,3875,3875,3875,3875,1087
|
|
20230614,152900,185561765,3875,3875,3875,3875,0
|
|
20230614,152800,185561765,3875,3875,3875,3875,0
|
|
20230614,152700,185561765,3875,3875,3875,3875,0
|
|
20230614,152600,185561765,3875,3875,3875,3875,0
|
|
20230614,152500,185561765,3875,3875,3875,3875,0
|
|
20230614,152400,185561765,3875,3875,3875,3875,0
|
|
20230614,152300,185561765,3875,3875,3875,3875,0
|
|
20230614,152200,185561765,3875,3875,3875,3875,0
|
|
20230614,152100,185561765,3875,3875,3875,3875,0
|
|
20230614,152000,185561765,3875,3875,3875,3875,0
|
|
20230614,151900,185561765,3875,3875,3875,3875,0
|
|
20230614,151800,185561765,3875,3880,3880,3875,166
|
|
20230614,151700,184918265,3880,3885,3885,3875,68
|
|
20230614,151600,184654750,3890,3890,3890,3890,1
|
|
20230614,151500,184650860,3875,3875,3875,3875,0
|
|
20230614,151400,184650860,3875,3890,3890,3875,435
|
|
20230614,151300,182960855,3885,3885,3885,3885,10
|
|
20230614,151200,182922005,3880,3880,3880,3880,15
|
|
20230614,151100,182863805,3880,3880,3880,3880,0
|
|
20230614,151000,182863805,3880,3880,3880,3880,15
|
|
20230614,150900,182805605,3880,3865,3880,3865,225
|
|
20230614,150800,181935805,3865,3875,3875,3865,203
|
|
20230614,150700,181150130,3875,3875,3875,3875,0
|
|
20230614,150600,181150130,3875,3875,3875,3875,27
|
|
20230614,150500,181045505,3875,3875,3875,3875,15
|
|
20230614,150400,180987380,3880,3880,3880,3880,5
|
|
20230614,150300,180967980,3875,3875,3875,3875,4
|
|
20230614,150200,180952480,3875,3865,3875,3865,712
|
|
20230614,150100,178193630,3865,3865,3865,3865,29
|
|
20230614,150000,178081545,3865,3870,3870,3865,5
|
|
20230614,145900,178062200,3890,3890,3890,3890,0
|
|
20230614,145800,178062200,3890,3880,3890,3880,53
|
|
20230614,145700,177856270,3880,3880,3880,3880,0
|
|
20230614,145600,177856270,3880,3885,3885,3880,9
|
|
20230614,145500,177821345,3870,3875,3875,3870,139
|
|
20230614,145400,177282950,3890,3890,3890,3890,0
|
|
20230614,145300,177282950,3890,3890,3890,3890,0
|
|
20230614,145200,177282950,3890,3860,3890,3860,929
|
|
20230614,145100,173692270,3865,3860,3865,3860,157
|
|
20230614,145000,173086085,3860,3865,3865,3860,501
|
|
20230614,144900,171152220,3860,3865,3865,3855,66
|
|
20230614,144800,170897705,3855,3860,3860,3855,479
|
|
20230614,144700,169050810,3860,3870,3870,3860,226
|
|
20230614,144600,168177165,3875,3875,3875,3875,0
|
|
20230614,144500,168177165,3875,3870,3875,3870,254
|
|
20230614,144400,167193990,3870,3875,3875,3870,687
|
|
20230614,144300,164534665,3875,3875,3875,3875,0
|
|
20230614,144200,164534665,3875,3875,3875,3875,15
|
|
20230614,144100,164476540,3875,3880,3880,3875,101
|
|
20230614,144000,164084725,3880,3880,3880,3880,16
|
|
20230614,143900,164022645,3880,3895,3895,3880,597
|
|
20230614,143800,161701930,3895,3890,3895,3890,16
|
|
20230614,143700,161639685,3900,3900,3900,3900,20
|
|
20230614,143600,161561685,3900,3900,3900,3900,0
|
|
20230614,143500,161561685,3900,3900,3900,3900,15
|
|
20230614,143400,161503185,3900,3900,3900,3900,97
|
|
20230614,143300,161124885,3900,3900,3900,3900,15
|
|
20230614,143200,161066385,3905,3900,3905,3900,48
|
|
20230614,143100,160879180,3900,3900,3900,3900,515
|
|
20230614,143000,158870680,3905,3905,3905,3905,5
|
|
20230614,142900,158851155,3905,3905,3905,3900,270
|
|
20230614,142800,157797030,3905,3905,3905,3900,69
|
|
20230614,142700,157527660,3905,3900,3905,3900,277
|
|
20230614,142600,156446620,3890,3900,3900,3890,89
|
|
20230614,142500,156099710,3900,3880,3900,3880,105
|
|
20230614,142400,155691190,3870,3855,3870,3855,340
|
|
20230614,142300,154375550,3850,3850,3850,3845,802
|
|
20230614,142200,151288700,3850,3855,3855,3850,169
|
|
20230614,142100,150637590,3855,3865,3865,3855,216
|
|
20230614,142000,149803325,3865,3865,3865,3865,115
|
|
20230614,141900,149358850,3865,3865,3865,3865,23
|
|
20230614,141800,149269955,3870,3865,3870,3865,222
|
|
20230614,141700,148411920,3865,3865,3865,3865,0
|
|
20230614,141600,148411920,3865,3865,3865,3865,0
|
|
20230614,141500,148411920,3865,3865,3865,3865,0
|
|
20230614,141400,148411920,3865,3870,3870,3865,18
|
|
20230614,141300,148342335,3870,3880,3880,3860,814
|
|
20230614,141200,145193275,3880,3885,3885,3880,44
|
|
20230614,141100,145022530,3885,3875,3885,3875,500
|
|
20230614,141000,143080190,3885,3880,3885,3880,500
|
|
20230614,140900,141137810,3885,3885,3885,3885,0
|
|
20230614,140800,141137810,3885,3850,3885,3850,41
|
|
20230614,140700,140979925,3895,3860,3900,3840,1485
|
|
20230614,140600,135239740,3875,3875,3875,3875,50
|
|
20230614,140500,135045990,3875,3880,3895,3855,1356
|
|
20230614,140400,129789785,3880,3880,3880,3880,16
|
|
20230614,140300,129727705,3880,3880,3880,3880,10
|
|
20230614,140200,129688905,3880,3880,3880,3880,10
|
|
20230614,140100,129650105,3880,3890,3890,3880,489
|
|
20230614,140000,127751310,3890,3895,3895,3890,267
|
|
20230614,135900,126711395,3900,3900,3900,3900,513
|
|
20230614,135800,124710695,3900,3900,3900,3895,54
|
|
20230614,135700,124500170,3895,3895,3895,3895,21
|
|
20230614,135600,124418375,3900,3900,3900,3900,0
|
|
20230614,135500,124418375,3900,3900,3900,3900,0
|
|
20230614,135400,124418375,3900,3900,3900,3900,10
|
|
20230614,135300,124379375,3900,3900,3900,3900,0
|
|
20230614,135200,124379375,3900,3895,3900,3895,190
|
|
20230614,135100,123638450,3900,3900,3900,3900,9
|
|
20230614,135000,123603350,3900,3900,3900,3900,0
|
|
20230614,134900,123603350,3900,3900,3900,3900,31
|
|
20230614,134800,123482450,3900,3900,3900,3900,100
|
|
20230614,134700,123092450,3900,3900,3905,3900,237
|
|
20230614,134600,122167360,3910,3895,3910,3895,228
|
|
20230614,134500,121278130,3910,3920,3920,3840,3053
|
|
20230614,134400,109453300,3920,3920,3920,3920,0
|
|
20230614,134300,109453300,3920,3920,3920,3920,0
|
|
20230614,134200,109453300,3920,3930,3930,3920,915
|
|
20230614,134100,105864780,3935,3935,3935,3935,0
|
|
20230614,134000,105864780,3935,3935,3935,3935,48
|
|
20230614,133900,105675900,3940,3940,3940,3940,0
|
|
20230614,133800,105675900,3940,3940,3940,3940,0
|
|
20230614,133700,105675900,3940,3940,3940,3940,0
|
|
20230614,133600,105675900,3940,3940,3940,3940,38
|
|
20230614,133500,105526180,3940,3945,3945,3940,58
|
|
20230614,133400,105297445,3950,3950,3950,3950,0
|
|
20230614,133300,105297445,3950,3945,3950,3945,87
|
|
20230614,133200,104954080,3955,3955,3955,3955,0
|
|
20230614,133100,104954080,3955,3955,3955,3955,0
|
|
20230614,133000,104954080,3955,3955,3955,3955,0
|
|
20230614,132900,104954080,3955,3955,3955,3955,12
|
|
20230614,132800,104906620,3955,3955,3955,3955,747
|
|
20230614,132700,101952235,3980,3965,3980,3965,21
|
|
20230614,132600,101868955,3955,3955,3955,3955,31
|
|
20230614,132500,101746350,3960,3960,3960,3960,0
|
|
20230614,132400,101746350,3960,3960,3960,3960,0
|
|
20230614,132300,101746350,3960,3965,3965,3960,19
|
|
20230614,132200,101671045,3965,3920,3965,3900,312
|
|
20230614,132100,100440605,3940,3940,3940,3940,0
|
|
20230614,132000,100440605,3940,3930,3940,3930,147
|
|
20230614,131900,99862145,3940,3945,3945,3940,134
|
|
20230614,131800,99333845,3945,3955,3955,3945,204
|
|
20230614,131700,98527065,3965,3950,3965,3950,20
|
|
20230614,131600,98448010,3950,3950,3950,3950,0
|
|
20230614,131500,98448010,3950,3955,3955,3950,836
|
|
20230614,131400,95145685,3955,3955,3955,3955,0
|
|
20230614,131300,95145685,3955,3950,3955,3950,16
|
|
20230614,131200,95082415,3955,3950,3955,3950,212
|
|
20230614,131100,94244660,3955,3950,3965,3940,552
|
|
20230614,131000,92065490,3965,3965,3965,3940,59
|
|
20230614,130900,91832805,3980,3980,3980,3980,0
|
|
20230614,130800,91832805,3980,3975,3980,3860,2172
|
|
20230614,130700,83285995,3980,3980,3980,3980,95
|
|
20230614,130600,82907895,3980,3980,3980,3980,0
|
|
20230614,130500,82907895,3980,3985,3985,3980,1001
|
|
20230614,130400,78923875,3985,3990,3990,3985,437
|
|
20230614,130300,77182390,3990,3990,3990,3990,148
|
|
20230614,130200,76591870,4005,4005,4005,4005,1
|
|
20230614,130100,76587865,3995,3995,3995,3995,20
|
|
20230614,130000,76507965,3990,3990,3990,3990,15
|
|
20230614,125900,76448115,3990,3990,3990,3990,0
|
|
20230614,125800,76448115,3990,3990,3990,3990,15
|
|
20230614,125700,76388265,3995,3995,3995,3995,50
|
|
20230614,125600,76188515,3990,3990,3990,3990,0
|
|
20230614,125500,76188515,3990,3990,3990,3990,0
|
|
20230614,125400,76188515,3990,3990,3990,3990,0
|
|
20230614,125300,76188515,3990,3990,3990,3990,0
|
|
20230614,125200,76188515,3990,3990,3990,3990,27
|
|
20230614,125100,76080785,3985,3985,3985,3985,13
|
|
20230614,125000,76028980,3995,3995,3995,3995,100
|
|
20230614,124900,75629480,3995,3995,3995,3995,37
|
|
20230614,124800,75481665,3995,3995,3995,3995,50
|
|
20230614,124700,75281915,3995,3995,3995,3995,20
|
|
20230614,124600,75202015,3990,4000,4000,3990,327
|
|
20230614,124500,73897035,4000,4000,4000,4000,40
|
|
20230614,124400,73737035,3995,3995,3995,3995,87
|
|
20230614,124300,73389470,3995,3995,3995,3995,63
|
|
20230614,124200,73137785,3995,4000,4000,3995,373
|
|
20230614,124100,71647480,4010,4010,4010,3995,272
|
|
20230614,124000,70560450,4010,4010,4010,4010,4
|
|
20230614,123900,70544410,4015,4015,4015,4015,8
|
|
20230614,123800,70512290,4015,3995,4015,3995,20
|
|
20230614,123700,70432350,4000,4000,4000,4000,0
|
|
20230614,123600,70432350,4000,4000,4000,4000,0
|
|
20230614,123500,70432350,4000,3995,4000,3995,20
|
|
20230614,123400,70352425,4000,4000,4000,4000,0
|
|
20230614,123300,70352425,4000,3995,4000,3995,38
|
|
20230614,123200,70200505,3995,4005,4005,3995,703
|
|
20230614,123100,67391590,4000,4000,4000,4000,76
|
|
20230614,123000,67087590,4000,4000,4000,4000,37
|
|
20230614,122900,66939590,4000,4000,4000,4000,0
|
|
20230614,122800,66939590,4000,4000,4000,4000,247
|
|
20230614,122700,65951590,4000,4000,4000,4000,0
|
|
20230614,122600,65951590,4000,4000,4000,4000,110
|
|
20230614,122500,65511590,4000,4000,4000,4000,0
|
|
20230614,122400,65511590,4000,4000,4000,4000,0
|
|
20230614,122300,65511590,4000,4000,4000,4000,15
|
|
20230614,122200,65451590,4000,4000,4000,4000,0
|
|
20230614,122100,65451590,4000,4000,4000,4000,27
|
|
20230614,122000,65343590,4000,4000,4000,4000,104
|
|
20230614,121900,64927590,4005,4000,4005,4000,17
|
|
20230614,121800,64859585,4000,4000,4000,4000,0
|
|
20230614,121700,64859585,4000,4000,4000,4000,0
|
|
20230614,121600,64859585,4000,4000,4000,4000,525
|
|
20230614,121500,62759585,4005,4005,4005,4005,0
|
|
20230614,121400,62759585,4005,4005,4005,4005,2
|
|
20230614,121300,62751575,4005,4005,4005,4005,0
|
|
20230614,121200,62751575,4005,4005,4005,4005,55
|
|
20230614,121100,62531300,4015,4015,4015,4015,0
|
|
20230614,121000,62531300,4015,4015,4015,4015,0
|
|
20230614,120900,62531300,4015,4015,4015,4015,2
|
|
20230614,120800,62523270,4020,4020,4020,4020,0
|
|
20230614,120700,62523270,4020,4020,4020,4020,0
|
|
20230614,120600,62523270,4020,4020,4020,4020,5
|
|
20230614,120500,62503170,4025,4025,4025,4025,0
|
|
20230614,120400,62503170,4025,4025,4025,4025,0
|
|
20230614,120300,62503170,4025,4025,4025,4025,0
|
|
20230614,120200,62503170,4025,4000,4025,4000,190
|
|
20230614,120100,61738835,4000,4000,4000,4000,0
|
|
20230614,120000,61738835,4000,4000,4000,4000,15
|
|
20230614,115900,61678835,4000,4000,4000,4000,0
|
|
20230614,115800,61678835,4000,4000,4000,4000,15
|
|
20230614,115700,61618835,4000,4000,4000,4000,0
|
|
20230614,115600,61618835,4000,4000,4000,4000,0
|
|
20230614,115500,61618835,4000,4000,4000,4000,16
|
|
20230614,115400,61554835,4000,4000,4000,4000,0
|
|
20230614,115300,61554835,4000,4000,4000,4000,16
|
|
20230614,115200,61490835,4000,4000,4000,4000,0
|
|
20230614,115100,61490835,4000,4000,4000,4000,15
|
|
20230614,115000,61430835,4000,4000,4000,4000,0
|
|
20230614,114900,61430835,4000,4000,4000,4000,16
|
|
20230614,114800,61366835,4000,4000,4000,4000,0
|
|
20230614,114700,61366835,4000,4000,4000,4000,0
|
|
20230614,114600,61366835,4000,4000,4000,4000,15
|
|
20230614,114500,61306835,4000,4000,4000,4000,0
|
|
20230614,114400,61306835,4000,4000,4000,4000,15
|
|
20230614,114300,61246835,4000,4000,4000,4000,0
|
|
20230614,114200,61246835,4000,4000,4000,4000,16
|
|
20230614,114100,61182835,4000,4000,4000,4000,101
|
|
20230614,114000,60778835,4000,4000,4000,4000,73
|
|
20230614,113900,60486835,4000,4000,4000,4000,15
|
|
20230614,113800,60426835,4005,4005,4005,4005,0
|
|
20230614,113700,60426835,4005,4000,4005,4000,16
|
|
20230614,113600,60362830,4005,4005,4005,4005,0
|
|
20230614,113500,60362830,4005,4000,4005,4000,17
|
|
20230614,113400,60294825,4025,4025,4025,4025,0
|
|
20230614,113300,60294825,4025,4025,4025,4025,0
|
|
20230614,113200,60294825,4025,4025,4025,4025,0
|
|
20230614,113100,60294825,4025,4025,4025,4025,0
|
|
20230614,113000,60294825,4025,4025,4025,4025,0
|
|
20230614,112900,60294825,4025,4025,4025,4025,0
|
|
20230614,112800,60294825,4025,4025,4025,4025,0
|
|
20230614,112700,60294825,4025,4025,4025,4025,0
|
|
20230614,112600,60294825,4025,4025,4025,4025,0
|
|
20230614,112500,60294825,4025,4025,4025,4025,1
|
|
20230614,112400,60290800,4000,4000,4000,4000,0
|
|
20230614,112300,60290800,4000,4005,4005,4000,205
|
|
20230614,112200,59469970,4005,4005,4005,4005,0
|
|
20230614,112100,59469970,4005,4000,4005,4000,750
|
|
20230614,112000,56466300,3995,3995,3995,3995,0
|
|
20230614,111900,56466300,3995,3995,3995,3995,31
|
|
20230614,111800,56342455,4005,4005,4005,4005,0
|
|
20230614,111700,56342455,4005,4005,4005,4005,0
|
|
20230614,111600,56342455,4005,4005,4005,4005,0
|
|
20230614,111500,56342455,4005,3990,4005,3990,1284
|
|
20230614,111400,51206510,3990,3990,3990,3990,15
|
|
20230614,111300,51146660,4005,4005,4005,4005,0
|
|
20230614,111200,51146660,4005,4005,4005,4005,0
|
|
20230614,111100,51146660,4005,4005,4005,4005,0
|
|
20230614,111000,51146660,4005,4005,4005,4005,0
|
|
20230614,110900,51146660,4005,4005,4005,4005,0
|
|
20230614,110800,51146660,4005,4005,4005,4005,728
|
|
20230614,110700,48231020,3995,3990,3995,3990,103
|
|
20230614,110600,47819610,3990,3990,3990,3990,0
|
|
20230614,110500,47819610,3990,3990,3990,3990,0
|
|
20230614,110400,47819610,3990,3995,3995,3990,37
|
|
20230614,110300,47671875,4005,4005,4005,4005,1
|
|
20230614,110200,47667870,3995,3990,3995,3990,62
|
|
20230614,110100,47420485,3990,3990,3990,3990,0
|
|
20230614,110000,47420485,3990,3990,3990,3990,15
|
|
20230614,105900,47360635,3990,3990,3990,3990,0
|
|
20230614,105800,47360635,3990,3990,3990,3990,0
|
|
20230614,105700,47360635,3990,3990,3990,3990,20
|
|
20230614,105600,47280835,4000,4000,4000,4000,0
|
|
20230614,105500,47280835,4000,4000,4000,4000,0
|
|
20230614,105400,47280835,4000,4000,4000,4000,0
|
|
20230614,105300,47280835,4000,4000,4000,4000,0
|
|
20230614,105200,47280835,4000,4000,4000,4000,0
|
|
20230614,105100,47280835,4000,4000,4000,3990,766
|
|
20230614,105000,44222970,4000,4000,4000,4000,50
|
|
20230614,104900,44022970,4000,4000,4000,4000,3
|
|
20230614,104800,44010970,4000,4005,4005,4000,297
|
|
20230614,104700,42821520,4000,4000,4000,4000,0
|
|
20230614,104600,42821520,4000,4000,4000,4000,15
|
|
20230614,104500,42761520,4000,4000,4000,4000,0
|
|
20230614,104400,42761520,4000,4000,4000,4000,1197
|
|
20230614,104300,37973520,4000,4000,4000,4000,0
|
|
20230614,104200,37973520,4000,4000,4000,4000,0
|
|
20230614,104100,37973520,4000,4000,4000,4000,16
|
|
20230614,104000,37909520,4005,4005,4005,4005,6
|
|
20230614,103900,37885490,4000,4000,4000,4000,15
|
|
20230614,103800,37825490,4000,4000,4000,4000,0
|
|
20230614,103700,37825490,4000,4000,4000,4000,32
|
|
20230614,103600,37697490,4000,4000,4000,4000,169
|
|
20230614,103500,37021490,4000,4000,4000,4000,9
|
|
20230614,103400,36985490,4000,4000,4000,4000,66
|
|
20230614,103300,36721490,4000,4000,4000,4000,0
|
|
20230614,103200,36721490,4000,4005,4005,4000,17
|
|
20230614,103100,36653480,4005,4005,4005,4005,4
|
|
20230614,103000,36637460,4005,4005,4005,4005,70
|
|
20230614,102900,36357110,4005,4005,4005,4005,9
|
|
20230614,102800,36321065,4010,4005,4010,4005,17
|
|
20230614,102700,36252975,4010,4000,4010,4000,103
|
|
20230614,102600,35839975,4000,4000,4000,4000,80
|
|
20230614,102500,35519975,4000,4000,4000,4000,0
|
|
20230614,102400,35519975,4000,4010,4010,4000,377
|
|
20230614,102300,34011075,4010,4010,4010,4010,15
|
|
20230614,102200,33950925,4010,4010,4010,4010,0
|
|
20230614,102100,33950925,4010,4010,4010,4010,0
|
|
20230614,102000,33950925,4010,4010,4010,4010,16
|
|
20230614,101900,33886765,4015,4015,4015,4015,4
|
|
20230614,101800,33870705,4015,4015,4015,4015,81
|
|
20230614,101700,33545490,4020,4020,4020,4020,0
|
|
20230614,101600,33545490,4020,4020,4020,4020,4
|
|
20230614,101500,33529410,4020,4020,4020,4020,1080
|
|
20230614,101400,29187810,4020,4020,4020,4020,17
|
|
20230614,101300,29119470,4020,4020,4020,4020,0
|
|
20230614,101200,29119470,4020,4025,4025,4020,3
|
|
20230614,101100,29107400,4020,4020,4020,4020,15
|
|
20230614,101000,29047100,4025,4025,4025,4025,0
|
|
20230614,100900,29047100,4025,4025,4025,4025,0
|
|
20230614,100800,29047100,4025,4025,4025,4025,0
|
|
20230614,100700,29047100,4025,4025,4025,4025,449
|
|
20230614,100600,27239875,4025,4025,4025,4025,16
|
|
20230614,100500,27175475,4025,4025,4025,4025,1000
|
|
20230614,100400,23150475,4030,4030,4030,4030,0
|
|
20230614,100300,23150475,4030,4030,4030,4030,0
|
|
20230614,100200,23150475,4030,4030,4030,4030,31
|
|
20230614,100100,23025545,4030,4030,4030,4030,0
|
|
20230614,100000,23025545,4030,4030,4030,4030,5
|
|
20230614,095900,23005395,4030,4030,4030,4030,0
|
|
20230614,095800,23005395,4030,4030,4030,4030,0
|
|
20230614,095700,23005395,4030,4030,4030,4030,27
|
|
20230614,095600,22896585,4035,4035,4035,4035,4
|
|
20230614,095500,22880445,4025,4025,4025,4025,0
|
|
20230614,095400,22880445,4025,4025,4025,4025,15
|
|
20230614,095300,22820070,4025,4025,4025,4025,0
|
|
20230614,095200,22820070,4025,4025,4025,4025,0
|
|
20230614,095100,22820070,4025,4025,4025,4025,204
|
|
20230614,095000,21998970,4025,4035,4035,4025,812
|
|
20230614,094900,18725380,4035,4035,4035,4035,0
|
|
20230614,094800,18725380,4035,4035,4035,4035,15
|
|
20230614,094700,18664855,4035,4035,4035,4035,0
|
|
20230614,094600,18664855,4035,4035,4035,4035,41
|
|
20230614,094500,18499420,4040,4040,4040,4040,2
|
|
20230614,094400,18491340,4035,4035,4035,4035,983
|
|
20230614,094300,14524935,4035,4040,4040,4035,47
|
|
20230614,094200,14335285,4040,4040,4040,4040,2
|
|
20230614,094100,14327205,4035,4035,4035,4035,22
|
|
20230614,094000,14238435,4040,4040,4040,4040,0
|
|
20230614,093900,14238435,4040,4045,4045,4040,12
|
|
20230614,093800,14189935,4045,4040,4045,4040,695
|
|
20230614,093700,11382005,4040,4040,4040,4040,24
|
|
20230614,093600,11285045,4040,4040,4040,4040,16
|
|
20230614,093500,11220405,4045,4045,4045,4045,2
|
|
20230614,093400,11212315,4050,4050,4050,4050,0
|
|
20230614,093300,11212315,4050,4050,4050,4050,4
|
|
20230614,093200,11196115,4055,4055,4055,4055,0
|
|
20230614,093100,11196115,4055,4055,4055,4055,74
|
|
20230614,093000,10896045,4060,4060,4060,4060,0
|
|
20230614,092900,10896045,4060,4050,4060,4050,668
|
|
20230614,092800,8190380,4050,4050,4050,4050,0
|
|
20230614,092700,8190380,4050,4050,4050,4050,0
|
|
20230614,092600,8190380,4050,4050,4050,4050,1
|
|
20230614,092500,8186330,4040,4040,4040,4040,228
|
|
20230614,092400,7265210,4040,4040,4040,4040,3
|
|
20230614,092300,7253090,4050,4040,4050,4040,24
|
|
20230614,092200,7155930,4035,4035,4035,4035,0
|
|
20230614,092100,7155930,4035,4035,4035,4035,0
|
|
20230614,092000,7155930,4035,4035,4035,4035,0
|
|
20230614,091900,7155930,4035,4035,4035,4035,0
|
|
20230614,091800,7155930,4035,4035,4035,4035,0
|
|
20230614,091700,7155930,4035,4035,4035,4035,0
|
|
20230614,091600,7155930,4035,4035,4035,4035,0
|
|
20230614,091500,7155930,4035,4045,4045,4035,49
|
|
20230614,091400,6958205,4025,4025,4025,4025,0
|
|
20230614,091300,6958205,4025,4025,4025,4025,0
|
|
20230614,091200,6958205,4025,4025,4025,4025,0
|
|
20230614,091100,6958205,4025,4050,4050,4025,350
|
|
20230614,091000,5545615,4025,4025,4025,4025,0
|
|
20230614,090900,5545615,4025,4025,4025,4025,106
|
|
20230614,090800,5118965,4025,4025,4025,4025,4
|
|
20230614,090700,5102865,4025,4030,4030,4025,363
|
|
20230614,090600,3641540,4030,4030,4030,4030,53
|
|
20230614,090500,3427950,4030,4045,4045,4030,109
|
|
20230614,090400,2987090,4030,4030,4030,4030,248
|
|
20230614,090300,1987650,4045,4035,4045,4035,202
|
|
20230614,090200,1170640,4030,4030,4030,4030,76
|
|
20230614,090100,864360,4030,4030,4030,4030,4
|
|
20230614,090000,848240,4025,4020,4025,4020,211
|