727 lines
34 KiB
CSV
727 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210400,353663635,4270,4270,4270,4270,570
|
|
20230613,210300,353663635,4270,4270,4270,4270,0
|
|
20230613,210200,353663635,4270,4270,4270,4270,0
|
|
20230613,210100,353663635,4270,4270,4270,4270,0
|
|
20230613,210000,353663635,4270,4270,4270,4270,0
|
|
20230613,205900,353663635,4270,4270,4270,4270,0
|
|
20230613,205800,353663635,4270,4270,4270,4270,0
|
|
20230613,205700,353663635,4270,4270,4270,4270,0
|
|
20230613,205600,353663635,4270,4270,4270,4270,0
|
|
20230613,205500,353663635,4270,4270,4270,4270,0
|
|
20230613,205400,353663635,4270,4270,4270,4270,0
|
|
20230613,205300,353663635,4270,4270,4270,4270,0
|
|
20230613,205200,353663635,4270,4270,4270,4270,0
|
|
20230613,205100,353663635,4270,4270,4270,4270,0
|
|
20230613,205000,353663635,4270,4270,4270,4270,0
|
|
20230613,204900,353663635,4270,4270,4270,4270,0
|
|
20230613,204800,353663635,4270,4270,4270,4270,0
|
|
20230613,204700,353663635,4270,4270,4270,4270,0
|
|
20230613,204600,353663635,4270,4270,4270,4270,0
|
|
20230613,204500,353663635,4270,4270,4270,4270,0
|
|
20230613,204400,353663635,4270,4270,4270,4270,0
|
|
20230613,204300,353663635,4270,4270,4270,4270,0
|
|
20230613,204200,353663635,4270,4270,4270,4270,0
|
|
20230613,204100,353663635,4270,4270,4270,4270,0
|
|
20230613,204000,353663635,4270,4270,4270,4270,0
|
|
20230613,203900,353663635,4270,4270,4270,4270,0
|
|
20230613,203800,353663635,4270,4270,4270,4270,0
|
|
20230613,203700,353663635,4270,4270,4270,4270,0
|
|
20230613,203600,353663635,4270,4270,4270,4270,0
|
|
20230613,203500,353663635,4270,4270,4270,4270,0
|
|
20230613,203400,353663635,4270,4270,4270,4270,570
|
|
20230613,203300,353663635,4270,4270,4270,4270,0
|
|
20230613,203200,353663635,4270,4270,4270,4270,0
|
|
20230613,203100,353663635,4270,4270,4270,4270,0
|
|
20230613,203000,353663635,4270,4270,4270,4270,0
|
|
20230613,202900,353663635,4270,4270,4270,4270,0
|
|
20230613,202800,353663635,4270,4270,4270,4270,0
|
|
20230613,202700,353663635,4270,4270,4270,4270,0
|
|
20230613,202600,353663635,4270,4270,4270,4270,0
|
|
20230613,202500,353663635,4270,4270,4270,4270,0
|
|
20230613,202400,353663635,4270,4270,4270,4270,0
|
|
20230613,202300,353663635,4270,4270,4270,4270,0
|
|
20230613,202200,353663635,4270,4270,4270,4270,0
|
|
20230613,202100,353663635,4270,4270,4270,4270,0
|
|
20230613,202000,353663635,4270,4270,4270,4270,0
|
|
20230613,201900,353663635,4270,4270,4270,4270,0
|
|
20230613,201800,353663635,4270,4270,4270,4270,0
|
|
20230613,201700,353663635,4270,4270,4270,4270,0
|
|
20230613,201600,353663635,4270,4270,4270,4270,0
|
|
20230613,201500,353663635,4270,4270,4270,4270,0
|
|
20230613,201400,353663635,4270,4270,4270,4270,0
|
|
20230613,201300,353663635,4270,4270,4270,4270,0
|
|
20230613,201200,353663635,4270,4270,4270,4270,0
|
|
20230613,201100,353663635,4270,4270,4270,4270,0
|
|
20230613,201000,353663635,4270,4270,4270,4270,0
|
|
20230613,200900,353663635,4270,4270,4270,4270,0
|
|
20230613,200800,353663635,4270,4270,4270,4270,0
|
|
20230613,200700,353663635,4270,4270,4270,4270,0
|
|
20230613,200600,353663635,4270,4270,4270,4270,0
|
|
20230613,200500,353663635,4270,4270,4270,4270,0
|
|
20230613,200400,353663635,4270,4270,4270,4270,570
|
|
20230613,200300,353663635,4270,4270,4270,4270,0
|
|
20230613,200200,353663635,4270,4270,4270,4270,0
|
|
20230613,200100,353663635,4270,4270,4270,4270,0
|
|
20230613,200000,353663635,4270,4270,4270,4270,0
|
|
20230613,195900,353663635,4270,4270,4270,4270,0
|
|
20230613,195800,353663635,4270,4270,4270,4270,0
|
|
20230613,195700,353663635,4270,4270,4270,4270,0
|
|
20230613,195600,353663635,4270,4270,4270,4270,0
|
|
20230613,195500,353663635,4270,4270,4270,4270,0
|
|
20230613,195400,353663635,4270,4270,4270,4270,0
|
|
20230613,195300,353663635,4270,4270,4270,4270,0
|
|
20230613,195200,353663635,4270,4270,4270,4270,0
|
|
20230613,195100,353663635,4270,4270,4270,4270,0
|
|
20230613,195000,353663635,4270,4270,4270,4270,0
|
|
20230613,194900,353663635,4270,4270,4270,4270,0
|
|
20230613,194800,353663635,4270,4270,4270,4270,0
|
|
20230613,194700,353663635,4270,4270,4270,4270,0
|
|
20230613,194600,353663635,4270,4270,4270,4270,0
|
|
20230613,194500,353663635,4270,4270,4270,4270,0
|
|
20230613,194400,353663635,4270,4270,4270,4270,0
|
|
20230613,194300,353663635,4270,4270,4270,4270,0
|
|
20230613,194200,353663635,4270,4270,4270,4270,0
|
|
20230613,194100,353663635,4270,4270,4270,4270,0
|
|
20230613,194000,353663635,4270,4270,4270,4270,0
|
|
20230613,193900,353663635,4270,4270,4270,4270,0
|
|
20230613,193800,353663635,4270,4270,4270,4270,0
|
|
20230613,193700,353663635,4270,4270,4270,4270,0
|
|
20230613,193600,353663635,4270,4270,4270,4270,0
|
|
20230613,193500,353663635,4270,4270,4270,4270,0
|
|
20230613,193400,353663635,4270,4270,4270,4270,570
|
|
20230613,193300,353663635,4270,4270,4270,4270,0
|
|
20230613,193200,353663635,4270,4270,4270,4270,0
|
|
20230613,193100,353663635,4270,4270,4270,4270,0
|
|
20230613,193000,353663635,4270,4270,4270,4270,0
|
|
20230613,192900,353663635,4270,4270,4270,4270,0
|
|
20230613,192800,353663635,4270,4270,4270,4270,0
|
|
20230613,192700,353663635,4270,4270,4270,4270,0
|
|
20230613,192600,353663635,4270,4270,4270,4270,0
|
|
20230613,192500,353663635,4270,4270,4270,4270,0
|
|
20230613,192400,353663635,4270,4270,4270,4270,0
|
|
20230613,192300,353663635,4270,4270,4270,4270,0
|
|
20230613,192200,353663635,4270,4270,4270,4270,0
|
|
20230613,192100,353663635,4270,4270,4270,4270,0
|
|
20230613,192000,353663635,4270,4270,4270,4270,0
|
|
20230613,191900,353663635,4270,4270,4270,4270,0
|
|
20230613,191800,353663635,4270,4270,4270,4270,0
|
|
20230613,191700,353663635,4270,4270,4270,4270,0
|
|
20230613,191600,353663635,4270,4270,4270,4270,0
|
|
20230613,191500,353663635,4270,4270,4270,4270,0
|
|
20230613,191400,353663635,4270,4270,4270,4270,0
|
|
20230613,191300,353663635,4270,4270,4270,4270,0
|
|
20230613,191200,353663635,4270,4270,4270,4270,0
|
|
20230613,191100,353663635,4270,4270,4270,4270,0
|
|
20230613,191000,353663635,4270,4270,4270,4270,0
|
|
20230613,190900,353663635,4270,4270,4270,4270,0
|
|
20230613,190800,353663635,4270,4270,4270,4270,0
|
|
20230613,190700,353663635,4270,4270,4270,4270,0
|
|
20230613,190600,353663635,4270,4270,4270,4270,0
|
|
20230613,190500,353663635,4270,4270,4270,4270,0
|
|
20230613,190400,353663635,4270,4270,4270,4270,570
|
|
20230613,190300,353663635,4270,4270,4270,4270,0
|
|
20230613,190200,353663635,4270,4270,4270,4270,0
|
|
20230613,190100,353663635,4270,4270,4270,4270,0
|
|
20230613,190000,353663635,4270,4270,4270,4270,0
|
|
20230613,185900,353663635,4270,4270,4270,4270,0
|
|
20230613,185800,353663635,4270,4270,4270,4270,0
|
|
20230613,185700,353663635,4270,4270,4270,4270,0
|
|
20230613,185600,353663635,4270,4270,4270,4270,0
|
|
20230613,185500,353663635,4270,4270,4270,4270,0
|
|
20230613,185400,353663635,4270,4270,4270,4270,0
|
|
20230613,185300,353663635,4270,4270,4270,4270,0
|
|
20230613,185200,353663635,4270,4270,4270,4270,0
|
|
20230613,185100,353663635,4270,4270,4270,4270,0
|
|
20230613,185000,353663635,4270,4270,4270,4270,0
|
|
20230613,184900,353663635,4270,4270,4270,4270,0
|
|
20230613,184800,353663635,4270,4270,4270,4270,0
|
|
20230613,184700,353663635,4270,4270,4270,4270,0
|
|
20230613,184600,353663635,4270,4270,4270,4270,0
|
|
20230613,184500,353663635,4270,4270,4270,4270,0
|
|
20230613,184400,353663635,4270,4270,4270,4270,0
|
|
20230613,184300,353663635,4270,4270,4270,4270,0
|
|
20230613,184200,353663635,4270,4270,4270,4270,0
|
|
20230613,184100,353663635,4270,4270,4270,4270,0
|
|
20230613,184000,353663635,4270,4270,4270,4270,0
|
|
20230613,183900,353663635,4270,4270,4270,4270,0
|
|
20230613,183800,353663635,4270,4270,4270,4270,0
|
|
20230613,183700,353663635,4270,4270,4270,4270,0
|
|
20230613,183600,353663635,4270,4270,4270,4270,0
|
|
20230613,183500,353663635,4270,4270,4270,4270,0
|
|
20230613,183400,353663635,4270,4270,4270,4270,570
|
|
20230613,183300,353663635,4270,4270,4270,4270,0
|
|
20230613,183200,353663635,4270,4270,4270,4270,0
|
|
20230613,183100,353663635,4270,4270,4270,4270,0
|
|
20230613,183000,353663635,4270,4270,4270,4270,0
|
|
20230613,182900,353663635,4270,4270,4270,4270,0
|
|
20230613,182800,353663635,4270,4270,4270,4270,0
|
|
20230613,182700,353663635,4270,4270,4270,4270,0
|
|
20230613,182600,353663635,4270,4270,4270,4270,0
|
|
20230613,182500,353663635,4270,4270,4270,4270,0
|
|
20230613,182400,353663635,4270,4270,4270,4270,0
|
|
20230613,182300,353663635,4270,4270,4270,4270,0
|
|
20230613,182200,353663635,4270,4270,4270,4270,0
|
|
20230613,182100,353663635,4270,4270,4270,4270,0
|
|
20230613,182000,353663635,4270,4270,4270,4270,0
|
|
20230613,181900,353663635,4270,4270,4270,4270,0
|
|
20230613,181800,353663635,4270,4270,4270,4270,0
|
|
20230613,181700,353663635,4270,4270,4270,4270,0
|
|
20230613,181600,353663635,4270,4270,4270,4270,0
|
|
20230613,181500,353663635,4270,4270,4270,4270,0
|
|
20230613,181400,353663635,4270,4270,4270,4270,0
|
|
20230613,181300,353663635,4270,4270,4270,4270,0
|
|
20230613,181200,353663635,4270,4270,4270,4270,0
|
|
20230613,181100,353663635,4270,4270,4270,4270,0
|
|
20230613,181000,353663635,4270,4270,4270,4270,0
|
|
20230613,180900,353663635,4270,4270,4270,4270,0
|
|
20230613,180800,353663635,4270,4270,4270,4270,0
|
|
20230613,180700,353663635,4270,4270,4270,4270,0
|
|
20230613,180600,353663635,4270,4270,4270,4270,0
|
|
20230613,180500,353663635,4270,4270,4270,4270,0
|
|
20230613,180400,353663635,4270,4270,4270,4270,570
|
|
20230613,180300,353663635,4270,4270,4270,4270,0
|
|
20230613,180200,353663635,4270,4270,4270,4270,0
|
|
20230613,180100,353663635,4270,4270,4270,4270,0
|
|
20230613,180000,353663635,4270,4270,4270,4270,0
|
|
20230613,175900,353663635,4270,4270,4270,4270,0
|
|
20230613,175800,353663635,4270,4270,4270,4270,0
|
|
20230613,175700,353663635,4270,4270,4270,4270,0
|
|
20230613,175600,353663635,4270,4270,4270,4270,0
|
|
20230613,175500,353663635,4270,4270,4270,4270,0
|
|
20230613,175400,353663635,4270,4270,4270,4270,0
|
|
20230613,175300,353663635,4270,4270,4270,4270,0
|
|
20230613,175200,353663635,4270,4270,4270,4270,0
|
|
20230613,175100,353663635,4270,4270,4270,4270,0
|
|
20230613,175000,353663635,4270,4270,4270,4270,0
|
|
20230613,174900,353663635,4270,4270,4270,4270,0
|
|
20230613,174800,353663635,4270,4270,4270,4270,0
|
|
20230613,174700,353663635,4270,4270,4270,4270,0
|
|
20230613,174600,353663635,4270,4270,4270,4270,0
|
|
20230613,174500,353663635,4270,4270,4270,4270,0
|
|
20230613,174400,353663635,4270,4270,4270,4270,0
|
|
20230613,174300,353663635,4270,4270,4270,4270,0
|
|
20230613,174200,353663635,4270,4270,4270,4270,0
|
|
20230613,174100,353663635,4270,4270,4270,4270,0
|
|
20230613,174000,353663635,4270,4270,4270,4270,0
|
|
20230613,173900,353663635,4270,4270,4270,4270,0
|
|
20230613,173800,353663635,4270,4270,4270,4270,0
|
|
20230613,173700,353663635,4270,4270,4270,4270,0
|
|
20230613,173600,353663635,4270,4270,4270,4270,0
|
|
20230613,173500,353663635,4270,4270,4270,4270,0
|
|
20230613,173400,353663635,4270,4270,4270,4270,570
|
|
20230613,173300,353663635,4270,4270,4270,4270,0
|
|
20230613,173200,353663635,4270,4270,4270,4270,0
|
|
20230613,173100,353663635,4270,4270,4270,4270,0
|
|
20230613,173000,353663635,4270,4270,4270,4270,0
|
|
20230613,172900,353663635,4270,4270,4270,4270,0
|
|
20230613,172800,353663635,4270,4270,4270,4270,0
|
|
20230613,172700,353663635,4270,4270,4270,4270,0
|
|
20230613,172600,353663635,4270,4270,4270,4270,0
|
|
20230613,172500,353663635,4270,4270,4270,4270,0
|
|
20230613,172400,353663635,4270,4270,4270,4270,0
|
|
20230613,172300,353663635,4270,4270,4270,4270,0
|
|
20230613,172200,353663635,4270,4270,4270,4270,0
|
|
20230613,172100,353663635,4270,4270,4270,4270,0
|
|
20230613,172000,353663635,4270,4270,4270,4270,0
|
|
20230613,171900,353663635,4270,4270,4270,4270,0
|
|
20230613,171800,353663635,4270,4270,4270,4270,0
|
|
20230613,171700,353663635,4270,4270,4270,4270,0
|
|
20230613,171600,353663635,4270,4270,4270,4270,0
|
|
20230613,171500,353663635,4270,4270,4270,4270,0
|
|
20230613,171400,353663635,4270,4270,4270,4270,0
|
|
20230613,171300,353663635,4270,4270,4270,4270,0
|
|
20230613,171200,353663635,4270,4270,4270,4270,0
|
|
20230613,171100,353663635,4270,4270,4270,4270,0
|
|
20230613,171000,353663635,4270,4270,4270,4270,0
|
|
20230613,170900,353663635,4270,4270,4270,4270,0
|
|
20230613,170800,353663635,4270,4270,4270,4270,0
|
|
20230613,170700,353663635,4270,4270,4270,4270,0
|
|
20230613,170600,353663635,4270,4270,4270,4270,0
|
|
20230613,170500,353663635,4270,4270,4270,4270,0
|
|
20230613,170400,353663635,4270,4270,4270,4270,570
|
|
20230613,170300,353663635,4270,4270,4270,4270,0
|
|
20230613,170200,353663635,4270,4270,4270,4270,0
|
|
20230613,170100,353663635,4270,4270,4270,4270,0
|
|
20230613,170000,353663635,4270,4270,4270,4270,0
|
|
20230613,165900,353663635,4270,4270,4270,4270,0
|
|
20230613,165800,353663635,4270,4270,4270,4270,0
|
|
20230613,165700,353663635,4270,4270,4270,4270,0
|
|
20230613,165600,353663635,4270,4270,4270,4270,0
|
|
20230613,165500,353663635,4270,4270,4270,4270,0
|
|
20230613,165400,353663635,4270,4270,4270,4270,0
|
|
20230613,165300,353663635,4270,4270,4270,4270,0
|
|
20230613,165200,353663635,4270,4270,4270,4270,0
|
|
20230613,165100,353663635,4270,4270,4270,4270,0
|
|
20230613,165000,353663635,4270,4270,4270,4270,0
|
|
20230613,164900,353663635,4270,4270,4270,4270,0
|
|
20230613,164800,353663635,4270,4270,4270,4270,0
|
|
20230613,164700,353663635,4270,4270,4270,4270,0
|
|
20230613,164600,353663635,4270,4270,4270,4270,0
|
|
20230613,164500,353663635,4270,4270,4270,4270,0
|
|
20230613,164400,353663635,4270,4270,4270,4270,0
|
|
20230613,164300,353663635,4270,4270,4270,4270,0
|
|
20230613,164200,353663635,4270,4270,4270,4270,0
|
|
20230613,164100,353663635,4270,4270,4270,4270,0
|
|
20230613,164000,353663635,4270,4270,4270,4270,0
|
|
20230613,163900,353663635,4270,4270,4270,4270,0
|
|
20230613,163800,353663635,4270,4270,4270,4270,0
|
|
20230613,163700,353663635,4270,4270,4270,4270,0
|
|
20230613,163600,353663635,4270,4270,4270,4270,0
|
|
20230613,163500,353663635,4270,4270,4270,4270,0
|
|
20230613,163400,353663635,4270,4270,4270,4270,570
|
|
20230613,163300,353663635,4270,4270,4270,4270,0
|
|
20230613,163200,353663635,4270,4270,4270,4270,0
|
|
20230613,163100,353663635,4270,4270,4270,4270,0
|
|
20230613,163000,353663635,4270,4270,4270,4270,0
|
|
20230613,162900,353663635,4270,4270,4270,4270,0
|
|
20230613,162800,353663635,4270,4270,4270,4270,0
|
|
20230613,162700,353663635,4270,4270,4270,4270,0
|
|
20230613,162600,353663635,4270,4270,4270,4270,0
|
|
20230613,162500,353663635,4270,4270,4270,4270,0
|
|
20230613,162400,353663635,4270,4270,4270,4270,0
|
|
20230613,162300,353663635,4270,4270,4270,4270,0
|
|
20230613,162200,353663635,4270,4270,4270,4270,0
|
|
20230613,162100,353663635,4270,4270,4270,4270,0
|
|
20230613,162000,353663635,4270,4270,4270,4270,0
|
|
20230613,161900,353663635,4270,4270,4270,4270,0
|
|
20230613,161800,353663635,4270,4270,4270,4270,0
|
|
20230613,161700,353663635,4270,4270,4270,4270,0
|
|
20230613,161600,353663635,4270,4270,4270,4270,0
|
|
20230613,161500,353663635,4270,4270,4270,4270,0
|
|
20230613,161400,353663635,4270,4270,4270,4270,0
|
|
20230613,161300,353663635,4270,4270,4270,4270,0
|
|
20230613,161200,353663635,4270,4270,4270,4270,0
|
|
20230613,161100,353663635,4270,4270,4270,4270,0
|
|
20230613,161000,353663635,4270,4270,4270,4270,0
|
|
20230613,160900,353663635,4270,4270,4270,4270,0
|
|
20230613,160800,353663635,4270,4270,4270,4270,0
|
|
20230613,160700,353663635,4270,4270,4270,4270,0
|
|
20230613,160600,353663635,4270,4270,4270,4270,0
|
|
20230613,160500,353663635,4270,4270,4270,4270,0
|
|
20230613,160400,353663635,4270,4270,4270,4270,570
|
|
20230613,160300,353663635,4270,4270,4270,4270,0
|
|
20230613,160200,353663635,4270,4270,4270,4270,0
|
|
20230613,160100,353663635,4270,4270,4270,4270,0
|
|
20230613,160000,353663635,4270,4270,4270,4270,0
|
|
20230613,155900,353663635,4270,4270,4270,4270,0
|
|
20230613,155800,353663635,4270,4270,4270,4270,0
|
|
20230613,155700,353663635,4270,4270,4270,4270,0
|
|
20230613,155600,353663635,4270,4270,4270,4270,0
|
|
20230613,155500,353663635,4270,4270,4270,4270,0
|
|
20230613,155400,353663635,4270,4270,4270,4270,0
|
|
20230613,155300,353663635,4270,4270,4270,4270,0
|
|
20230613,155200,353663635,4270,4270,4270,4270,0
|
|
20230613,155100,353663635,4270,4270,4270,4270,0
|
|
20230613,155000,353663635,4270,4270,4270,4270,0
|
|
20230613,154900,353663635,4270,4270,4270,4270,0
|
|
20230613,154800,353663635,4270,4270,4270,4270,0
|
|
20230613,154700,353663635,4270,4270,4270,4270,0
|
|
20230613,154600,353663635,4270,4270,4270,4270,0
|
|
20230613,154500,353663635,4270,4270,4270,4270,0
|
|
20230613,154400,353663635,4270,4270,4270,4270,0
|
|
20230613,154300,353663635,4270,4270,4270,4270,0
|
|
20230613,154200,353663635,4270,4270,4270,4270,0
|
|
20230613,154100,353663635,4270,4270,4270,4270,0
|
|
20230613,154000,353663635,4270,4270,4270,4270,0
|
|
20230613,153900,353663635,4270,4270,4270,4270,0
|
|
20230613,153800,353663635,4270,4270,4270,4270,0
|
|
20230613,153700,353663635,4270,4270,4270,4270,0
|
|
20230613,153600,353663635,4270,4270,4270,4270,0
|
|
20230613,153500,353663635,4270,4270,4270,4270,0
|
|
20230613,153400,353663635,4270,4270,4270,4270,570
|
|
20230613,153300,353663635,4270,4270,4270,4270,0
|
|
20230613,153200,353663635,4270,4270,4270,4270,0
|
|
20230613,153100,353663635,4270,4270,4270,4270,0
|
|
20230613,153000,353663635,4270,4270,4270,4270,570
|
|
20230613,152900,351229735,4270,4270,4270,4270,0
|
|
20230613,152800,351229735,4270,4270,4270,4270,0
|
|
20230613,152700,351229735,4270,4270,4270,4270,0
|
|
20230613,152600,351229735,4270,4270,4270,4270,0
|
|
20230613,152500,351229735,4270,4270,4270,4270,0
|
|
20230613,152400,351229735,4270,4270,4270,4270,0
|
|
20230613,152300,351229735,4270,4270,4270,4270,0
|
|
20230613,152200,351229735,4270,4270,4270,4270,0
|
|
20230613,152100,351229735,4270,4270,4270,4270,0
|
|
20230613,152000,351229735,4270,4270,4270,4270,0
|
|
20230613,151900,351229735,4270,4270,4270,4245,4489
|
|
20230613,151800,332146300,4270,4270,4270,4270,24
|
|
20230613,151700,332043820,4270,4270,4270,4270,6
|
|
20230613,151600,332018200,4270,4275,4275,4270,70
|
|
20230613,151500,331719060,4275,4265,4275,4265,160
|
|
20230613,151400,331036560,4275,4275,4275,4275,0
|
|
20230613,151300,331036560,4275,4265,4275,4265,842
|
|
20230613,151200,327443330,4265,4265,4265,4265,0
|
|
20230613,151100,327443330,4265,4245,4265,4245,2810
|
|
20230613,151000,315514680,4265,4265,4265,4245,5
|
|
20230613,150900,315493375,4265,4265,4265,4265,0
|
|
20230613,150800,315493375,4265,4255,4265,4250,395
|
|
20230613,150700,313814410,4255,4260,4260,4255,500
|
|
20230613,150600,311685875,4275,4275,4275,4275,0
|
|
20230613,150500,311685875,4275,4275,4275,4275,151
|
|
20230613,150400,311040350,4250,4255,4275,4235,2013
|
|
20230613,150300,302495355,4275,4270,4275,4255,2314
|
|
20230613,150200,292632710,4275,4275,4275,4275,27
|
|
20230613,150100,292517285,4270,4270,4275,4270,777
|
|
20230613,150000,289199445,4270,4250,4270,4240,1978
|
|
20230613,145900,280795595,4250,4250,4250,4250,145
|
|
20230613,145800,280179345,4265,4265,4265,4265,1
|
|
20230613,145700,280175080,4275,4275,4275,4275,0
|
|
20230613,145600,280175080,4275,4245,4275,4245,600
|
|
20230613,145500,277627780,4275,4275,4275,4275,101
|
|
20230613,145400,277196005,4260,4270,4275,4260,3436
|
|
20230613,145300,262545695,4270,4270,4275,4270,311
|
|
20230613,145200,261217720,4265,4265,4265,4265,148
|
|
20230613,145100,260586500,4270,4270,4270,4270,0
|
|
20230613,145000,260586500,4270,4240,4270,4230,502
|
|
20230613,144900,258460640,4270,4270,4270,4270,0
|
|
20230613,144800,258460640,4270,4270,4275,4270,21
|
|
20230613,144700,258370965,4270,4265,4270,4265,7
|
|
20230613,144600,258341105,4275,4275,4275,4275,0
|
|
20230613,144500,258341105,4275,4250,4275,4230,3850
|
|
20230613,144400,242025610,4275,4270,4275,4270,1002
|
|
20230613,144300,237747065,4275,4275,4275,4275,0
|
|
20230613,144200,237747065,4275,4275,4275,4275,0
|
|
20230613,144100,237747065,4275,4275,4275,4275,0
|
|
20230613,144000,237747065,4275,4275,4275,4275,0
|
|
20230613,143900,237747065,4275,4275,4275,4275,1
|
|
20230613,143800,237742790,4275,4260,4275,4260,507
|
|
20230613,143700,235578435,4260,4270,4270,4260,522
|
|
20230613,143600,233351515,4265,4265,4265,4265,347
|
|
20230613,143500,231871560,4270,4270,4270,4270,0
|
|
20230613,143400,231871560,4270,4270,4270,4270,0
|
|
20230613,143300,231871560,4270,4270,4270,4245,401
|
|
20230613,143200,230164465,4270,4270,4270,4260,21
|
|
20230613,143100,230074895,4265,4265,4265,4265,135
|
|
20230613,143000,229499120,4270,4270,4270,4270,0
|
|
20230613,142900,229499120,4270,4270,4270,4270,10
|
|
20230613,142800,229456420,4265,4270,4270,4265,43
|
|
20230613,142700,229272925,4265,4250,4265,4250,115
|
|
20230613,142600,228783725,4265,4265,4265,4265,20
|
|
20230613,142500,228698425,4270,4270,4270,4270,0
|
|
20230613,142400,228698425,4270,4270,4270,4270,0
|
|
20230613,142300,228698425,4270,4270,4270,4270,55
|
|
20230613,142200,228463575,4270,4270,4270,4270,0
|
|
20230613,142100,228463575,4270,4265,4270,4265,49
|
|
20230613,142000,228254530,4265,4265,4265,4265,17
|
|
20230613,141900,228182025,4265,4265,4265,4265,43
|
|
20230613,141800,227998630,4265,4265,4265,4265,0
|
|
20230613,141700,227998630,4265,4265,4265,4265,0
|
|
20230613,141600,227998630,4265,4265,4265,4265,0
|
|
20230613,141500,227998630,4265,4270,4270,4265,185
|
|
20230613,141400,227209505,4265,4260,4270,4260,957
|
|
20230613,141300,223124090,4265,4260,4265,4260,68
|
|
20230613,141200,222834375,4265,4265,4265,4265,0
|
|
20230613,141100,222834375,4265,4260,4265,4260,33
|
|
20230613,141000,222693745,4265,4260,4265,4260,87
|
|
20230613,140900,222323120,4260,4260,4260,4260,0
|
|
20230613,140800,222323120,4260,4260,4260,4260,0
|
|
20230613,140700,222323120,4260,4260,4260,4260,0
|
|
20230613,140600,222323120,4260,4260,4260,4260,0
|
|
20230613,140500,222323120,4260,4260,4260,4260,50
|
|
20230613,140400,222110120,4260,4260,4260,4260,0
|
|
20230613,140300,222110120,4260,4260,4260,4260,0
|
|
20230613,140200,222110120,4260,4245,4260,4245,15
|
|
20230613,140100,222046270,4260,4245,4260,4245,22
|
|
20230613,140000,221952605,4260,4260,4260,4260,0
|
|
20230613,135900,221952605,4260,4250,4260,4245,233
|
|
20230613,135800,220960060,4260,4260,4260,4260,2
|
|
20230613,135700,220951540,4260,4260,4260,4260,0
|
|
20230613,135600,220951540,4260,4250,4270,4230,3520
|
|
20230613,135500,206041185,4270,4270,4270,4270,10
|
|
20230613,135400,205998485,4250,4250,4270,4250,189
|
|
20230613,135300,205193890,4260,4260,4260,4260,0
|
|
20230613,135200,205193890,4260,4260,4260,4260,1
|
|
20230613,135100,205189630,4260,4260,4260,4260,2
|
|
20230613,135000,205181110,4260,4260,4260,4260,0
|
|
20230613,134900,205181110,4260,4260,4260,4260,0
|
|
20230613,134800,205181110,4260,4260,4260,4260,10
|
|
20230613,134700,205138510,4260,4245,4260,4245,11
|
|
20230613,134600,205091685,4260,4260,4260,4260,0
|
|
20230613,134500,205091685,4260,4240,4260,4230,3010
|
|
20230613,134400,192340055,4260,4260,4260,4260,0
|
|
20230613,134300,192340055,4260,4260,4260,4260,0
|
|
20230613,134200,192340055,4260,4240,4260,4230,15
|
|
20230613,134100,192276315,4245,4250,4260,4230,2034
|
|
20230613,134000,183657520,4260,4250,4260,4250,20
|
|
20230613,133900,183572420,4260,4255,4260,4250,46
|
|
20230613,133800,183376655,4260,4260,4260,4260,1
|
|
20230613,133700,183372395,4260,4250,4260,4250,13
|
|
20230613,133600,183317035,4265,4265,4265,4265,0
|
|
20230613,133500,183317035,4265,4265,4265,4265,0
|
|
20230613,133400,183317035,4265,4265,4270,4245,617
|
|
20230613,133300,180696470,4270,4260,4270,4245,24
|
|
20230613,133200,180594075,4245,4245,4270,4245,761
|
|
20230613,133100,177363385,4270,4250,4270,4250,11
|
|
20230613,133000,177316445,4270,4250,4270,4250,69
|
|
20230613,132900,177022160,4265,4265,4265,4265,500
|
|
20230613,132800,174889660,4270,4270,4270,4270,3
|
|
20230613,132700,174876850,4270,4270,4270,4270,0
|
|
20230613,132600,174876850,4270,4270,4270,4270,0
|
|
20230613,132500,174876850,4270,4260,4270,4260,30
|
|
20230613,132400,174748870,4260,4260,4260,4260,55
|
|
20230613,132300,174514570,4260,4260,4260,4260,0
|
|
20230613,132200,174514570,4260,4260,4260,4260,0
|
|
20230613,132100,174514570,4260,4250,4260,4250,11
|
|
20230613,132000,174467720,4255,4250,4260,4250,14
|
|
20230613,131900,174408100,4260,4250,4260,4250,12
|
|
20230613,131800,174357020,4260,4260,4260,4260,0
|
|
20230613,131700,174357020,4260,4260,4260,4260,0
|
|
20230613,131600,174357020,4260,4255,4260,4255,12
|
|
20230613,131500,174305910,4255,4235,4255,4235,5
|
|
20230613,131400,174284685,4230,4250,4250,4220,3001
|
|
20230613,131300,161606345,4265,4265,4265,4265,0
|
|
20230613,131200,161606345,4265,4265,4265,4240,540
|
|
20230613,131100,159315315,4265,4250,4265,4250,11
|
|
20230613,131000,159268415,4250,4250,4250,4250,0
|
|
20230613,130900,159268415,4250,4255,4255,4250,302
|
|
20230613,130800,157984905,4255,4255,4255,4255,2
|
|
20230613,130700,157976395,4270,4245,4270,4240,44
|
|
20230613,130600,157788920,4245,4255,4280,4240,2044
|
|
20230613,130500,149111925,4280,4270,4280,4250,1011
|
|
20230613,130400,144809000,4295,4275,4295,4265,1021
|
|
20230613,130300,140451810,4295,4280,4295,4280,10
|
|
20230613,130200,140408875,4275,4280,4295,4275,410
|
|
20230613,130100,138655940,4295,4295,4295,4295,0
|
|
20230613,130000,138655940,4295,4280,4295,4270,2824
|
|
20230613,125900,126587975,4290,4290,4290,4290,0
|
|
20230613,125800,126587975,4290,4290,4290,4290,0
|
|
20230613,125700,126587975,4290,4290,4290,4290,2588
|
|
20230613,125600,115485455,4290,4280,4290,4280,26
|
|
20230613,125500,115374075,4290,4290,4290,4290,45
|
|
20230613,125400,115181025,4290,4290,4290,4290,0
|
|
20230613,125300,115181025,4290,4290,4290,4290,0
|
|
20230613,125200,115181025,4290,4290,4290,4290,88
|
|
20230613,125100,114803505,4290,4290,4290,4290,0
|
|
20230613,125000,114803505,4290,4290,4290,4290,1
|
|
20230613,124900,114799215,4290,4290,4290,4290,0
|
|
20230613,124800,114799215,4290,4295,4295,4285,226
|
|
20230613,124700,113830155,4290,4290,4290,4290,0
|
|
20230613,124600,113830155,4290,4290,4290,4290,0
|
|
20230613,124500,113830155,4290,4290,4290,4290,373
|
|
20230613,124400,112229985,4290,4290,4290,4290,0
|
|
20230613,124300,112229985,4290,4290,4290,4290,0
|
|
20230613,124200,112229985,4290,4290,4290,4290,0
|
|
20230613,124100,112229985,4290,4290,4290,4290,0
|
|
20230613,124000,112229985,4290,4290,4290,4290,149
|
|
20230613,123900,111590775,4290,4290,4290,4290,0
|
|
20230613,123800,111590775,4290,4285,4290,4285,491
|
|
20230613,123700,109484440,4290,4290,4290,4290,10
|
|
20230613,123600,109441540,4285,4285,4285,4285,0
|
|
20230613,123500,109441540,4285,4285,4285,4285,26
|
|
20230613,123400,109330130,4280,4280,4280,4280,0
|
|
20230613,123300,109330130,4280,4280,4280,4280,0
|
|
20230613,123200,109330130,4280,4280,4280,4280,50
|
|
20230613,123100,109116130,4280,4280,4280,4280,0
|
|
20230613,123000,109116130,4280,4280,4280,4280,1
|
|
20230613,122900,109111850,4280,4280,4280,4280,2
|
|
20230613,122800,109103290,4290,4290,4290,4290,0
|
|
20230613,122700,109103290,4290,4290,4290,4290,0
|
|
20230613,122600,109103290,4290,4290,4290,4290,0
|
|
20230613,122500,109103290,4290,4290,4290,4290,2
|
|
20230613,122400,109094710,4280,4285,4285,4280,287
|
|
20230613,122300,107866345,4290,4290,4290,4290,0
|
|
20230613,122200,107866345,4290,4290,4290,4290,0
|
|
20230613,122100,107866345,4290,4290,4290,4290,5
|
|
20230613,122000,107844895,4295,4295,4295,4295,0
|
|
20230613,121900,107844895,4295,4295,4295,4295,0
|
|
20230613,121800,107844895,4295,4295,4295,4295,0
|
|
20230613,121700,107844895,4295,4280,4295,4280,11
|
|
20230613,121600,107797670,4295,4295,4295,4295,0
|
|
20230613,121500,107797670,4295,4295,4295,4295,0
|
|
20230613,121400,107797670,4295,4295,4295,4295,0
|
|
20230613,121300,107797670,4295,4295,4295,4295,0
|
|
20230613,121200,107797670,4295,4295,4295,4295,0
|
|
20230613,121100,107797670,4295,4295,4295,4295,0
|
|
20230613,121000,107797670,4295,4295,4295,4295,0
|
|
20230613,120900,107797670,4295,4295,4295,4295,0
|
|
20230613,120800,107797670,4295,4295,4295,4295,0
|
|
20230613,120700,107797670,4295,4285,4295,4285,56
|
|
20230613,120600,107557185,4280,4275,4280,4275,1036
|
|
20230613,120500,103128280,4275,4275,4275,4275,1
|
|
20230613,120400,103124005,4275,4275,4275,4275,0
|
|
20230613,120300,103124005,4275,4275,4275,4275,20
|
|
20230613,120200,103038505,4275,4275,4275,4275,5
|
|
20230613,120100,103017130,4275,4275,4275,4275,0
|
|
20230613,120000,103017130,4275,4275,4275,4275,0
|
|
20230613,115900,103017130,4275,4275,4275,4275,1162
|
|
20230613,115800,98049580,4280,4280,4280,4280,0
|
|
20230613,115700,98049580,4280,4280,4280,4280,0
|
|
20230613,115600,98049580,4280,4280,4280,4280,77
|
|
20230613,115500,97720020,4280,4280,4280,4280,0
|
|
20230613,115400,97720020,4280,4280,4280,4280,0
|
|
20230613,115300,97720020,4280,4280,4280,4280,0
|
|
20230613,115200,97720020,4280,4280,4280,4280,5
|
|
20230613,115100,97698620,4280,4280,4280,4280,0
|
|
20230613,115000,97698620,4280,4280,4280,4280,0
|
|
20230613,114900,97698620,4280,4280,4280,4280,0
|
|
20230613,114800,97698620,4280,4280,4280,4280,0
|
|
20230613,114700,97698620,4280,4280,4280,4280,0
|
|
20230613,114600,97698620,4280,4280,4280,4280,0
|
|
20230613,114500,97698620,4280,4280,4280,4280,0
|
|
20230613,114400,97698620,4280,4280,4280,4280,0
|
|
20230613,114300,97698620,4280,4280,4280,4280,0
|
|
20230613,114200,97698620,4280,4280,4280,4280,0
|
|
20230613,114100,97698620,4280,4280,4280,4280,0
|
|
20230613,114000,97698620,4280,4280,4280,4280,250
|
|
20230613,113900,96628620,4285,4285,4285,4285,0
|
|
20230613,113800,96628620,4285,4285,4285,4285,0
|
|
20230613,113700,96628620,4285,4290,4290,4285,1122
|
|
20230613,113600,91818170,4290,4290,4290,4290,0
|
|
20230613,113500,91818170,4290,4290,4290,4290,0
|
|
20230613,113400,91818170,4290,4290,4290,4290,0
|
|
20230613,113300,91818170,4290,4290,4290,4290,0
|
|
20230613,113200,91818170,4290,4290,4290,4290,0
|
|
20230613,113100,91818170,4290,4290,4290,4290,0
|
|
20230613,113000,91818170,4290,4290,4290,4290,0
|
|
20230613,112900,91818170,4290,4290,4290,4290,0
|
|
20230613,112800,91818170,4290,4290,4290,4290,0
|
|
20230613,112700,91818170,4290,4290,4290,4290,0
|
|
20230613,112600,91818170,4290,4290,4290,4290,0
|
|
20230613,112500,91818170,4290,4290,4290,4290,50
|
|
20230613,112400,91603670,4290,4290,4290,4290,0
|
|
20230613,112300,91603670,4290,4290,4290,4290,0
|
|
20230613,112200,91603670,4290,4290,4290,4290,250
|
|
20230613,112100,90531170,4300,4300,4300,4300,47
|
|
20230613,112000,90329070,4295,4295,4295,4295,0
|
|
20230613,111900,90329070,4295,4295,4295,4295,289
|
|
20230613,111800,89087815,4290,4290,4290,4290,0
|
|
20230613,111700,89087815,4290,4290,4290,4290,21
|
|
20230613,111600,88997725,4295,4295,4295,4295,0
|
|
20230613,111500,88997725,4295,4295,4295,4295,0
|
|
20230613,111400,88997725,4295,4295,4295,4295,26
|
|
20230613,111300,88886055,4295,4295,4295,4295,0
|
|
20230613,111200,88886055,4295,4295,4295,4295,800
|
|
20230613,111100,85450055,4290,4290,4290,4290,0
|
|
20230613,111000,85450055,4290,4290,4290,4290,1
|
|
20230613,110900,85445765,4295,4295,4295,4295,156
|
|
20230613,110800,84775745,4295,4295,4295,4295,0
|
|
20230613,110700,84775745,4295,4295,4295,4295,1
|
|
20230613,110600,84771450,4300,4300,4300,4300,100
|
|
20230613,110500,84341450,4310,4300,4310,4295,1046
|
|
20230613,110400,79848165,4310,4310,4310,4310,0
|
|
20230613,110300,79848165,4310,4310,4310,4310,0
|
|
20230613,110200,79848165,4310,4300,4310,4300,475
|
|
20230613,110100,77805265,4300,4290,4300,4275,4003
|
|
20230613,110000,60682450,4295,4295,4295,4295,0
|
|
20230613,105900,60682450,4295,4295,4295,4295,0
|
|
20230613,105800,60682450,4295,4295,4295,4295,0
|
|
20230613,105700,60682450,4295,4295,4295,4295,0
|
|
20230613,105600,60682450,4295,4295,4295,4295,47
|
|
20230613,105500,60480585,4295,4295,4295,4295,0
|
|
20230613,105400,60480585,4295,4295,4295,4295,0
|
|
20230613,105300,60480585,4295,4295,4295,4295,0
|
|
20230613,105200,60480585,4295,4295,4295,4295,349
|
|
20230613,105100,58981630,4295,4295,4295,4295,0
|
|
20230613,105000,58981630,4295,4295,4295,4295,0
|
|
20230613,104900,58981630,4295,4295,4295,4295,0
|
|
20230613,104800,58981630,4295,4295,4295,4295,0
|
|
20230613,104700,58981630,4295,4295,4295,4295,0
|
|
20230613,104600,58981630,4295,4295,4295,4295,0
|
|
20230613,104500,58981630,4295,4290,4295,4290,10
|
|
20230613,104400,58938685,4290,4290,4290,4290,50
|
|
20230613,104300,58724185,4290,4290,4290,4290,8
|
|
20230613,104200,58689865,4290,4290,4290,4290,0
|
|
20230613,104100,58689865,4290,4290,4290,4290,0
|
|
20230613,104000,58689865,4290,4290,4295,4290,49
|
|
20230613,103900,58479440,4290,4290,4290,4290,10
|
|
20230613,103800,58436540,4295,4295,4295,4295,0
|
|
20230613,103700,58436540,4295,4290,4295,4290,683
|
|
20230613,103600,55506195,4290,4290,4290,4290,5
|
|
20230613,103500,55484745,4295,4295,4295,4295,0
|
|
20230613,103400,55484745,4295,4295,4295,4295,0
|
|
20230613,103300,55484745,4295,4295,4295,4295,0
|
|
20230613,103200,55484745,4295,4295,4295,4295,0
|
|
20230613,103100,55484745,4295,4295,4295,4295,9
|
|
20230613,103000,55446090,4295,4295,4295,4295,52
|
|
20230613,102900,55222750,4295,4295,4295,4295,0
|
|
20230613,102800,55222750,4295,4295,4295,4295,0
|
|
20230613,102700,55222750,4295,4295,4295,4295,0
|
|
20230613,102600,55222750,4295,4295,4295,4295,0
|
|
20230613,102500,55222750,4295,4295,4295,4295,0
|
|
20230613,102400,55222750,4295,4295,4295,4295,0
|
|
20230613,102300,55222750,4295,4295,4295,4295,10
|
|
20230613,102200,55179800,4295,4290,4295,4290,218
|
|
20230613,102100,54244305,4285,4285,4285,4285,0
|
|
20230613,102000,54244305,4285,4285,4285,4285,0
|
|
20230613,101900,54244305,4285,4275,4285,4275,2011
|
|
20230613,101800,45646380,4280,4280,4280,4280,24
|
|
20230613,101700,45543660,4285,4285,4285,4285,0
|
|
20230613,101600,45543660,4285,4285,4285,4285,0
|
|
20230613,101500,45543660,4285,4285,4285,4285,0
|
|
20230613,101400,45543660,4285,4275,4285,4270,321
|
|
20230613,101300,44171535,4275,4275,4275,4275,289
|
|
20230613,101200,42936060,4290,4290,4290,4290,0
|
|
20230613,101100,42936060,4290,4290,4290,4290,0
|
|
20230613,101000,42936060,4290,4280,4290,4280,38
|
|
20230613,100900,42773185,4290,4290,4290,4290,0
|
|
20230613,100800,42773185,4290,4290,4290,4290,0
|
|
20230613,100700,42773185,4290,4270,4290,4270,1174
|
|
20230613,100600,37759200,4275,4275,4275,4275,177
|
|
20230613,100500,37002525,4290,4290,4290,4290,0
|
|
20230613,100400,37002525,4290,4290,4290,4290,0
|
|
20230613,100300,37002525,4290,4275,4290,4275,510
|
|
20230613,100200,34822125,4295,4295,4295,4295,0
|
|
20230613,100100,34822125,4295,4295,4295,4295,10
|
|
20230613,100000,34779175,4295,4295,4295,4295,0
|
|
20230613,095900,34779175,4295,4295,4295,4295,0
|
|
20230613,095800,34779175,4295,4295,4295,4295,0
|
|
20230613,095700,34779175,4295,4275,4295,4275,81
|
|
20230613,095600,34432705,4290,4290,4290,4290,0
|
|
20230613,095500,34432705,4290,4290,4290,4290,0
|
|
20230613,095400,34432705,4290,4275,4290,4275,126
|
|
20230613,095300,33893335,4280,4280,4280,4275,779
|
|
20230613,095200,30562305,4290,4290,4290,4290,0
|
|
20230613,095100,30562305,4290,4290,4290,4290,0
|
|
20230613,095000,30562305,4290,4290,4290,4290,0
|
|
20230613,094900,30562305,4290,4290,4290,4290,0
|
|
20230613,094800,30562305,4290,4280,4290,4280,11
|
|
20230613,094700,30515130,4300,4300,4300,4300,0
|
|
20230613,094600,30515130,4300,4300,4300,4300,0
|
|
20230613,094500,30515130,4300,4300,4300,4300,0
|
|
20230613,094400,30515130,4300,4300,4300,4300,0
|
|
20230613,094300,30515130,4300,4300,4300,4300,0
|
|
20230613,094200,30515130,4300,4295,4300,4295,10
|
|
20230613,094100,30472135,4280,4285,4300,4280,519
|
|
20230613,094000,28250075,4300,4300,4300,4300,0
|
|
20230613,093900,28250075,4300,4300,4300,4300,0
|
|
20230613,093800,28250075,4300,4300,4300,4300,0
|
|
20230613,093700,28250075,4300,4300,4300,4300,10
|
|
20230613,093600,28207075,4285,4300,4300,4285,42
|
|
20230613,093500,28027075,4300,4300,4300,4300,0
|
|
20230613,093400,28027075,4300,4285,4300,4285,253
|
|
20230613,093300,26942820,4300,4300,4300,4300,1
|
|
20230613,093200,26938520,4300,4300,4300,4300,0
|
|
20230613,093100,26938520,4300,4290,4300,4290,15
|
|
20230613,093000,26874070,4300,4300,4300,4290,161
|
|
20230613,092900,26183130,4295,4295,4295,4295,1
|
|
20230613,092800,26178835,4310,4310,4310,4310,0
|
|
20230613,092700,26178835,4310,4310,4310,4310,0
|
|
20230613,092600,26178835,4310,4285,4310,4285,40
|
|
20230613,092500,26007190,4315,4315,4315,4315,0
|
|
20230613,092400,26007190,4315,4315,4315,4315,0
|
|
20230613,092300,26007190,4315,4315,4315,4315,10
|
|
20230613,092200,25964040,4310,4310,4310,4310,0
|
|
20230613,092100,25964040,4310,4310,4310,4310,100
|
|
20230613,092000,25533040,4310,4310,4310,4310,0
|
|
20230613,091900,25533040,4310,4310,4310,4310,0
|
|
20230613,091800,25533040,4310,4305,4310,4305,100
|
|
20230613,091700,25102120,4310,4310,4310,4310,0
|
|
20230613,091600,25102120,4310,4280,4310,4280,354
|
|
20230613,091500,23586700,4315,4300,4315,4300,100
|
|
20230613,091400,23155960,4280,4280,4280,4280,108
|
|
20230613,091300,22693720,4310,4310,4310,4310,0
|
|
20230613,091200,22693720,4310,4310,4310,4310,0
|
|
20230613,091100,22693720,4310,4300,4310,4280,98
|
|
20230613,091000,22273015,4305,4305,4305,4305,114
|
|
20230613,090900,21782245,4305,4305,4305,4305,5
|
|
20230613,090800,21760720,4305,4300,4305,4285,284
|
|
20230613,090700,20538795,4300,4295,4300,4295,95
|
|
20230613,090600,20130720,4295,4295,4295,4295,6
|
|
20230613,090500,20104950,4285,4285,4285,4285,0
|
|
20230613,090400,20104950,4285,4285,4285,4285,359
|
|
20230613,090300,18566635,4285,4285,4285,4285,100
|
|
20230613,090200,18138135,4300,4290,4300,4285,354
|
|
20230613,090100,16618865,4300,4265,4300,4265,1544
|
|
20230613,090000,9991070,4285,4250,4285,4250,2349
|