849 lines
40 KiB
CSV
849 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,230600,348367215,3960,3960,3960,3960,633
|
|
20230623,230500,348367215,3960,3960,3960,3960,0
|
|
20230623,230400,348367215,3960,3960,3960,3960,0
|
|
20230623,230300,348367215,3960,3960,3960,3960,0
|
|
20230623,230200,348367215,3960,3960,3960,3960,0
|
|
20230623,230100,348367215,3960,3960,3960,3960,0
|
|
20230623,230000,348367215,3960,3960,3960,3960,0
|
|
20230623,225900,348367215,3960,3960,3960,3960,0
|
|
20230623,225800,348367215,3960,3960,3960,3960,0
|
|
20230623,225700,348367215,3960,3960,3960,3960,0
|
|
20230623,225600,348367215,3960,3960,3960,3960,0
|
|
20230623,225500,348367215,3960,3960,3960,3960,0
|
|
20230623,225400,348367215,3960,3960,3960,3960,0
|
|
20230623,225300,348367215,3960,3960,3960,3960,0
|
|
20230623,225200,348367215,3960,3960,3960,3960,0
|
|
20230623,225100,348367215,3960,3960,3960,3960,0
|
|
20230623,225000,348367215,3960,3960,3960,3960,0
|
|
20230623,224900,348367215,3960,3960,3960,3960,0
|
|
20230623,224800,348367215,3960,3960,3960,3960,0
|
|
20230623,224700,348367215,3960,3960,3960,3960,0
|
|
20230623,224600,348367215,3960,3960,3960,3960,0
|
|
20230623,224500,348367215,3960,3960,3960,3960,0
|
|
20230623,224400,348367215,3960,3960,3960,3960,0
|
|
20230623,224300,348367215,3960,3960,3960,3960,0
|
|
20230623,224200,348367215,3960,3960,3960,3960,0
|
|
20230623,224100,348367215,3960,3960,3960,3960,0
|
|
20230623,224000,348367215,3960,3960,3960,3960,0
|
|
20230623,223900,348367215,3960,3960,3960,3960,0
|
|
20230623,223800,348367215,3960,3960,3960,3960,0
|
|
20230623,223700,348367215,3960,3960,3960,3960,0
|
|
20230623,223600,348367215,3960,3960,3960,3960,633
|
|
20230623,223500,348367215,3960,3960,3960,3960,0
|
|
20230623,223400,348367215,3960,3960,3960,3960,0
|
|
20230623,223300,348367215,3960,3960,3960,3960,0
|
|
20230623,223200,348367215,3960,3960,3960,3960,0
|
|
20230623,223100,348367215,3960,3960,3960,3960,0
|
|
20230623,223000,348367215,3960,3960,3960,3960,0
|
|
20230623,222900,348367215,3960,3960,3960,3960,0
|
|
20230623,222800,348367215,3960,3960,3960,3960,0
|
|
20230623,222700,348367215,3960,3960,3960,3960,0
|
|
20230623,222600,348367215,3960,3960,3960,3960,0
|
|
20230623,222500,348367215,3960,3960,3960,3960,0
|
|
20230623,222400,348367215,3960,3960,3960,3960,0
|
|
20230623,222300,348367215,3960,3960,3960,3960,0
|
|
20230623,222200,348367215,3960,3960,3960,3960,0
|
|
20230623,222100,348367215,3960,3960,3960,3960,0
|
|
20230623,222000,348367215,3960,3960,3960,3960,0
|
|
20230623,221900,348367215,3960,3960,3960,3960,0
|
|
20230623,221800,348367215,3960,3960,3960,3960,0
|
|
20230623,221700,348367215,3960,3960,3960,3960,0
|
|
20230623,221600,348367215,3960,3960,3960,3960,0
|
|
20230623,221500,348367215,3960,3960,3960,3960,0
|
|
20230623,221400,348367215,3960,3960,3960,3960,0
|
|
20230623,221300,348367215,3960,3960,3960,3960,0
|
|
20230623,221200,348367215,3960,3960,3960,3960,0
|
|
20230623,221100,348367215,3960,3960,3960,3960,0
|
|
20230623,221000,348367215,3960,3960,3960,3960,0
|
|
20230623,220900,348367215,3960,3960,3960,3960,0
|
|
20230623,220800,348367215,3960,3960,3960,3960,0
|
|
20230623,220700,348367215,3960,3960,3960,3960,0
|
|
20230623,220600,348367215,3960,3960,3960,3960,633
|
|
20230623,220500,348367215,3960,3960,3960,3960,0
|
|
20230623,220400,348367215,3960,3960,3960,3960,0
|
|
20230623,220300,348367215,3960,3960,3960,3960,0
|
|
20230623,220200,348367215,3960,3960,3960,3960,0
|
|
20230623,220100,348367215,3960,3960,3960,3960,0
|
|
20230623,220000,348367215,3960,3960,3960,3960,0
|
|
20230623,215900,348367215,3960,3960,3960,3960,0
|
|
20230623,215800,348367215,3960,3960,3960,3960,0
|
|
20230623,215700,348367215,3960,3960,3960,3960,0
|
|
20230623,215600,348367215,3960,3960,3960,3960,0
|
|
20230623,215500,348367215,3960,3960,3960,3960,0
|
|
20230623,215400,348367215,3960,3960,3960,3960,0
|
|
20230623,215300,348367215,3960,3960,3960,3960,0
|
|
20230623,215200,348367215,3960,3960,3960,3960,0
|
|
20230623,215100,348367215,3960,3960,3960,3960,0
|
|
20230623,215000,348367215,3960,3960,3960,3960,0
|
|
20230623,214900,348367215,3960,3960,3960,3960,0
|
|
20230623,214800,348367215,3960,3960,3960,3960,0
|
|
20230623,214700,348367215,3960,3960,3960,3960,0
|
|
20230623,214600,348367215,3960,3960,3960,3960,0
|
|
20230623,214500,348367215,3960,3960,3960,3960,0
|
|
20230623,214400,348367215,3960,3960,3960,3960,0
|
|
20230623,214300,348367215,3960,3960,3960,3960,0
|
|
20230623,214200,348367215,3960,3960,3960,3960,0
|
|
20230623,214100,348367215,3960,3960,3960,3960,0
|
|
20230623,214000,348367215,3960,3960,3960,3960,0
|
|
20230623,213900,348367215,3960,3960,3960,3960,0
|
|
20230623,213800,348367215,3960,3960,3960,3960,0
|
|
20230623,213700,348367215,3960,3960,3960,3960,0
|
|
20230623,213600,348367215,3960,3960,3960,3960,633
|
|
20230623,213500,348367215,3960,3960,3960,3960,0
|
|
20230623,213400,348367215,3960,3960,3960,3960,0
|
|
20230623,213300,348367215,3960,3960,3960,3960,0
|
|
20230623,213200,348367215,3960,3960,3960,3960,0
|
|
20230623,213100,348367215,3960,3960,3960,3960,0
|
|
20230623,213000,348367215,3960,3960,3960,3960,0
|
|
20230623,212900,348367215,3960,3960,3960,3960,0
|
|
20230623,212800,348367215,3960,3960,3960,3960,0
|
|
20230623,212700,348367215,3960,3960,3960,3960,0
|
|
20230623,212600,348367215,3960,3960,3960,3960,0
|
|
20230623,212500,348367215,3960,3960,3960,3960,0
|
|
20230623,212400,348367215,3960,3960,3960,3960,0
|
|
20230623,212300,348367215,3960,3960,3960,3960,0
|
|
20230623,212200,348367215,3960,3960,3960,3960,0
|
|
20230623,212100,348367215,3960,3960,3960,3960,0
|
|
20230623,212000,348367215,3960,3960,3960,3960,0
|
|
20230623,211900,348367215,3960,3960,3960,3960,0
|
|
20230623,211800,348367215,3960,3960,3960,3960,0
|
|
20230623,211700,348367215,3960,3960,3960,3960,0
|
|
20230623,211600,348367215,3960,3960,3960,3960,0
|
|
20230623,211500,348367215,3960,3960,3960,3960,0
|
|
20230623,211400,348367215,3960,3960,3960,3960,0
|
|
20230623,211300,348367215,3960,3960,3960,3960,0
|
|
20230623,211200,348367215,3960,3960,3960,3960,0
|
|
20230623,211100,348367215,3960,3960,3960,3960,0
|
|
20230623,211000,348367215,3960,3960,3960,3960,0
|
|
20230623,210900,348367215,3960,3960,3960,3960,0
|
|
20230623,210800,348367215,3960,3960,3960,3960,0
|
|
20230623,210700,348367215,3960,3960,3960,3960,0
|
|
20230623,210600,348367215,3960,3960,3960,3960,633
|
|
20230623,210500,348367215,3960,3960,3960,3960,0
|
|
20230623,210400,348367215,3960,3960,3960,3960,0
|
|
20230623,210300,348367215,3960,3960,3960,3960,0
|
|
20230623,210200,348367215,3960,3960,3960,3960,0
|
|
20230623,210100,348367215,3960,3960,3960,3960,0
|
|
20230623,210000,348367215,3960,3960,3960,3960,0
|
|
20230623,205900,348367215,3960,3960,3960,3960,0
|
|
20230623,205800,348367215,3960,3960,3960,3960,0
|
|
20230623,205700,348367215,3960,3960,3960,3960,0
|
|
20230623,205600,348367215,3960,3960,3960,3960,0
|
|
20230623,205500,348367215,3960,3960,3960,3960,0
|
|
20230623,205400,348367215,3960,3960,3960,3960,0
|
|
20230623,205300,348367215,3960,3960,3960,3960,0
|
|
20230623,205200,348367215,3960,3960,3960,3960,0
|
|
20230623,205100,348367215,3960,3960,3960,3960,0
|
|
20230623,205000,348367215,3960,3960,3960,3960,0
|
|
20230623,204900,348367215,3960,3960,3960,3960,0
|
|
20230623,204800,348367215,3960,3960,3960,3960,0
|
|
20230623,204700,348367215,3960,3960,3960,3960,0
|
|
20230623,204600,348367215,3960,3960,3960,3960,0
|
|
20230623,204500,348367215,3960,3960,3960,3960,0
|
|
20230623,204400,348367215,3960,3960,3960,3960,0
|
|
20230623,204300,348367215,3960,3960,3960,3960,0
|
|
20230623,204200,348367215,3960,3960,3960,3960,0
|
|
20230623,204100,348367215,3960,3960,3960,3960,0
|
|
20230623,204000,348367215,3960,3960,3960,3960,0
|
|
20230623,203900,348367215,3960,3960,3960,3960,0
|
|
20230623,203800,348367215,3960,3960,3960,3960,0
|
|
20230623,203700,348367215,3960,3960,3960,3960,0
|
|
20230623,203600,348367215,3960,3960,3960,3960,633
|
|
20230623,203500,348367215,3960,3960,3960,3960,0
|
|
20230623,203400,348367215,3960,3960,3960,3960,0
|
|
20230623,203300,348367215,3960,3960,3960,3960,0
|
|
20230623,203200,348367215,3960,3960,3960,3960,0
|
|
20230623,203100,348367215,3960,3960,3960,3960,0
|
|
20230623,203000,348367215,3960,3960,3960,3960,0
|
|
20230623,202900,348367215,3960,3960,3960,3960,0
|
|
20230623,202800,348367215,3960,3960,3960,3960,0
|
|
20230623,202700,348367215,3960,3960,3960,3960,0
|
|
20230623,202600,348367215,3960,3960,3960,3960,0
|
|
20230623,202500,348367215,3960,3960,3960,3960,0
|
|
20230623,202400,348367215,3960,3960,3960,3960,0
|
|
20230623,202300,348367215,3960,3960,3960,3960,0
|
|
20230623,202200,348367215,3960,3960,3960,3960,0
|
|
20230623,202100,348367215,3960,3960,3960,3960,0
|
|
20230623,202000,348367215,3960,3960,3960,3960,0
|
|
20230623,201900,348367215,3960,3960,3960,3960,0
|
|
20230623,201800,348367215,3960,3960,3960,3960,0
|
|
20230623,201700,348367215,3960,3960,3960,3960,0
|
|
20230623,201600,348367215,3960,3960,3960,3960,0
|
|
20230623,201500,348367215,3960,3960,3960,3960,0
|
|
20230623,201400,348367215,3960,3960,3960,3960,0
|
|
20230623,201300,348367215,3960,3960,3960,3960,0
|
|
20230623,201200,348367215,3960,3960,3960,3960,0
|
|
20230623,201100,348367215,3960,3960,3960,3960,0
|
|
20230623,201000,348367215,3960,3960,3960,3960,0
|
|
20230623,200900,348367215,3960,3960,3960,3960,0
|
|
20230623,200800,348367215,3960,3960,3960,3960,0
|
|
20230623,200700,348367215,3960,3960,3960,3960,0
|
|
20230623,200600,348367215,3960,3960,3960,3960,633
|
|
20230623,200500,348367215,3960,3960,3960,3960,0
|
|
20230623,200400,348367215,3960,3960,3960,3960,0
|
|
20230623,200300,348367215,3960,3960,3960,3960,0
|
|
20230623,200200,348367215,3960,3960,3960,3960,0
|
|
20230623,200100,348367215,3960,3960,3960,3960,0
|
|
20230623,200000,348367215,3960,3960,3960,3960,0
|
|
20230623,195900,348367215,3960,3960,3960,3960,0
|
|
20230623,195800,348367215,3960,3960,3960,3960,0
|
|
20230623,195700,348367215,3960,3960,3960,3960,0
|
|
20230623,195600,348367215,3960,3960,3960,3960,0
|
|
20230623,195500,348367215,3960,3960,3960,3960,0
|
|
20230623,195400,348367215,3960,3960,3960,3960,0
|
|
20230623,195300,348367215,3960,3960,3960,3960,0
|
|
20230623,195200,348367215,3960,3960,3960,3960,0
|
|
20230623,195100,348367215,3960,3960,3960,3960,0
|
|
20230623,195000,348367215,3960,3960,3960,3960,0
|
|
20230623,194900,348367215,3960,3960,3960,3960,0
|
|
20230623,194800,348367215,3960,3960,3960,3960,0
|
|
20230623,194700,348367215,3960,3960,3960,3960,0
|
|
20230623,194600,348367215,3960,3960,3960,3960,0
|
|
20230623,194500,348367215,3960,3960,3960,3960,0
|
|
20230623,194400,348367215,3960,3960,3960,3960,0
|
|
20230623,194300,348367215,3960,3960,3960,3960,0
|
|
20230623,194200,348367215,3960,3960,3960,3960,0
|
|
20230623,194100,348367215,3960,3960,3960,3960,0
|
|
20230623,194000,348367215,3960,3960,3960,3960,0
|
|
20230623,193900,348367215,3960,3960,3960,3960,0
|
|
20230623,193800,348367215,3960,3960,3960,3960,0
|
|
20230623,193700,348367215,3960,3960,3960,3960,0
|
|
20230623,193600,348367215,3960,3960,3960,3960,633
|
|
20230623,193500,348367215,3960,3960,3960,3960,0
|
|
20230623,193400,348367215,3960,3960,3960,3960,0
|
|
20230623,193300,348367215,3960,3960,3960,3960,0
|
|
20230623,193200,348367215,3960,3960,3960,3960,0
|
|
20230623,193100,348367215,3960,3960,3960,3960,0
|
|
20230623,193000,348367215,3960,3960,3960,3960,0
|
|
20230623,192900,348367215,3960,3960,3960,3960,0
|
|
20230623,192800,348367215,3960,3960,3960,3960,0
|
|
20230623,192700,348367215,3960,3960,3960,3960,0
|
|
20230623,192600,348367215,3960,3960,3960,3960,0
|
|
20230623,192500,348367215,3960,3960,3960,3960,0
|
|
20230623,192400,348367215,3960,3960,3960,3960,0
|
|
20230623,192300,348367215,3960,3960,3960,3960,0
|
|
20230623,192200,348367215,3960,3960,3960,3960,0
|
|
20230623,192100,348367215,3960,3960,3960,3960,0
|
|
20230623,192000,348367215,3960,3960,3960,3960,0
|
|
20230623,191900,348367215,3960,3960,3960,3960,0
|
|
20230623,191800,348367215,3960,3960,3960,3960,0
|
|
20230623,191700,348367215,3960,3960,3960,3960,0
|
|
20230623,191600,348367215,3960,3960,3960,3960,0
|
|
20230623,191500,348367215,3960,3960,3960,3960,0
|
|
20230623,191400,348367215,3960,3960,3960,3960,0
|
|
20230623,191300,348367215,3960,3960,3960,3960,0
|
|
20230623,191200,348367215,3960,3960,3960,3960,0
|
|
20230623,191100,348367215,3960,3960,3960,3960,0
|
|
20230623,191000,348367215,3960,3960,3960,3960,0
|
|
20230623,190900,348367215,3960,3960,3960,3960,0
|
|
20230623,190800,348367215,3960,3960,3960,3960,0
|
|
20230623,190700,348367215,3960,3960,3960,3960,0
|
|
20230623,190600,348367215,3960,3960,3960,3960,633
|
|
20230623,190500,348367215,3960,3960,3960,3960,0
|
|
20230623,190400,348367215,3960,3960,3960,3960,0
|
|
20230623,190300,348367215,3960,3960,3960,3960,0
|
|
20230623,190200,348367215,3960,3960,3960,3960,0
|
|
20230623,190100,348367215,3960,3960,3960,3960,0
|
|
20230623,190000,348367215,3960,3960,3960,3960,0
|
|
20230623,185900,348367215,3960,3960,3960,3960,0
|
|
20230623,185800,348367215,3960,3960,3960,3960,0
|
|
20230623,185700,348367215,3960,3960,3960,3960,0
|
|
20230623,185600,348367215,3960,3960,3960,3960,0
|
|
20230623,185500,348367215,3960,3960,3960,3960,0
|
|
20230623,185400,348367215,3960,3960,3960,3960,0
|
|
20230623,185300,348367215,3960,3960,3960,3960,0
|
|
20230623,185200,348367215,3960,3960,3960,3960,0
|
|
20230623,185100,348367215,3960,3960,3960,3960,0
|
|
20230623,185000,348367215,3960,3960,3960,3960,0
|
|
20230623,184900,348367215,3960,3960,3960,3960,0
|
|
20230623,184800,348367215,3960,3960,3960,3960,0
|
|
20230623,184700,348367215,3960,3960,3960,3960,0
|
|
20230623,184600,348367215,3960,3960,3960,3960,0
|
|
20230623,184500,348367215,3960,3960,3960,3960,0
|
|
20230623,184400,348367215,3960,3960,3960,3960,0
|
|
20230623,184300,348367215,3960,3960,3960,3960,0
|
|
20230623,184200,348367215,3960,3960,3960,3960,0
|
|
20230623,184100,348367215,3960,3960,3960,3960,0
|
|
20230623,184000,348367215,3960,3960,3960,3960,0
|
|
20230623,183900,348367215,3960,3960,3960,3960,0
|
|
20230623,183800,348367215,3960,3960,3960,3960,0
|
|
20230623,183700,348367215,3960,3960,3960,3960,0
|
|
20230623,183600,348367215,3960,3960,3960,3960,633
|
|
20230623,183500,348367215,3960,3960,3960,3960,0
|
|
20230623,183400,348367215,3960,3960,3960,3960,0
|
|
20230623,183300,348367215,3960,3960,3960,3960,0
|
|
20230623,183200,348367215,3960,3960,3960,3960,0
|
|
20230623,183100,348367215,3960,3960,3960,3960,0
|
|
20230623,183000,348367215,3960,3960,3960,3960,0
|
|
20230623,182900,348367215,3960,3960,3960,3960,0
|
|
20230623,182800,348367215,3960,3960,3960,3960,0
|
|
20230623,182700,348367215,3960,3960,3960,3960,0
|
|
20230623,182600,348367215,3960,3960,3960,3960,0
|
|
20230623,182500,348367215,3960,3960,3960,3960,0
|
|
20230623,182400,348367215,3960,3960,3960,3960,0
|
|
20230623,182300,348367215,3960,3960,3960,3960,0
|
|
20230623,182200,348367215,3960,3960,3960,3960,0
|
|
20230623,182100,348367215,3960,3960,3960,3960,0
|
|
20230623,182000,348367215,3960,3960,3960,3960,0
|
|
20230623,181900,348367215,3960,3960,3960,3960,0
|
|
20230623,181800,348367215,3960,3960,3960,3960,0
|
|
20230623,181700,348367215,3960,3960,3960,3960,0
|
|
20230623,181600,348367215,3960,3960,3960,3960,0
|
|
20230623,181500,348367215,3960,3960,3960,3960,0
|
|
20230623,181400,348367215,3960,3960,3960,3960,0
|
|
20230623,181300,348367215,3960,3960,3960,3960,0
|
|
20230623,181200,348367215,3960,3960,3960,3960,0
|
|
20230623,181100,348367215,3960,3960,3960,3960,0
|
|
20230623,181000,348367215,3960,3960,3960,3960,0
|
|
20230623,180900,348367215,3960,3960,3960,3960,0
|
|
20230623,180800,348367215,3960,3960,3960,3960,0
|
|
20230623,180700,348367215,3960,3960,3960,3960,0
|
|
20230623,180600,348367215,3960,3960,3960,3960,633
|
|
20230623,180500,348367215,3960,3960,3960,3960,0
|
|
20230623,180400,348367215,3960,3960,3960,3960,0
|
|
20230623,180300,348367215,3960,3960,3960,3960,0
|
|
20230623,180200,348367215,3960,3960,3960,3960,0
|
|
20230623,180100,348367215,3960,3960,3960,3960,0
|
|
20230623,180000,348367215,3960,3960,3960,3960,0
|
|
20230623,175900,348367215,3960,3960,3960,3960,0
|
|
20230623,175800,348367215,3960,3960,3960,3960,0
|
|
20230623,175700,348367215,3960,3960,3960,3960,0
|
|
20230623,175600,348367215,3960,3960,3960,3960,0
|
|
20230623,175500,348367215,3960,3960,3960,3960,0
|
|
20230623,175400,348367215,3960,3960,3960,3960,0
|
|
20230623,175300,348367215,3960,3960,3960,3960,0
|
|
20230623,175200,348367215,3960,3960,3960,3960,0
|
|
20230623,175100,348367215,3960,3960,3960,3960,0
|
|
20230623,175000,348367215,3960,3960,3960,3960,0
|
|
20230623,174900,348367215,3960,3960,3960,3960,0
|
|
20230623,174800,348367215,3960,3960,3960,3960,0
|
|
20230623,174700,348367215,3960,3960,3960,3960,0
|
|
20230623,174600,348367215,3960,3960,3960,3960,0
|
|
20230623,174500,348367215,3960,3960,3960,3960,0
|
|
20230623,174400,348367215,3960,3960,3960,3960,0
|
|
20230623,174300,348367215,3960,3960,3960,3960,0
|
|
20230623,174200,348367215,3960,3960,3960,3960,0
|
|
20230623,174100,348367215,3960,3960,3960,3960,0
|
|
20230623,174000,348367215,3960,3960,3960,3960,0
|
|
20230623,173900,348367215,3960,3960,3960,3960,0
|
|
20230623,173800,348367215,3960,3960,3960,3960,0
|
|
20230623,173700,348367215,3960,3960,3960,3960,0
|
|
20230623,173600,348367215,3960,3960,3960,3960,633
|
|
20230623,173500,348367215,3960,3960,3960,3960,0
|
|
20230623,173400,348367215,3960,3960,3960,3960,0
|
|
20230623,173300,348367215,3960,3960,3960,3960,0
|
|
20230623,173200,348367215,3960,3960,3960,3960,0
|
|
20230623,173100,348367215,3960,3960,3960,3960,0
|
|
20230623,173000,348367215,3960,3960,3960,3960,0
|
|
20230623,172900,348367215,3960,3960,3960,3960,0
|
|
20230623,172800,348367215,3960,3960,3960,3960,0
|
|
20230623,172700,348367215,3960,3960,3960,3960,0
|
|
20230623,172600,348367215,3960,3960,3960,3960,0
|
|
20230623,172500,348367215,3960,3960,3960,3960,0
|
|
20230623,172400,348367215,3960,3960,3960,3960,0
|
|
20230623,172300,348367215,3960,3960,3960,3960,0
|
|
20230623,172200,348367215,3960,3960,3960,3960,0
|
|
20230623,172100,348367215,3960,3960,3960,3960,0
|
|
20230623,172000,348367215,3960,3960,3960,3960,0
|
|
20230623,171900,348367215,3960,3960,3960,3960,0
|
|
20230623,171800,348367215,3960,3960,3960,3960,0
|
|
20230623,171700,348367215,3960,3960,3960,3960,0
|
|
20230623,171600,348367215,3960,3960,3960,3960,0
|
|
20230623,171500,348367215,3960,3960,3960,3960,0
|
|
20230623,171400,348367215,3960,3960,3960,3960,0
|
|
20230623,171300,348367215,3960,3960,3960,3960,0
|
|
20230623,171200,348367215,3960,3960,3960,3960,0
|
|
20230623,171100,348367215,3960,3960,3960,3960,0
|
|
20230623,171000,348367215,3960,3960,3960,3960,0
|
|
20230623,170900,348367215,3960,3960,3960,3960,0
|
|
20230623,170800,348367215,3960,3960,3960,3960,0
|
|
20230623,170700,348367215,3960,3960,3960,3960,0
|
|
20230623,170600,348367215,3960,3960,3960,3960,633
|
|
20230623,170500,348367215,3960,3960,3960,3960,0
|
|
20230623,170400,348367215,3960,3960,3960,3960,0
|
|
20230623,170300,348367215,3960,3960,3960,3960,0
|
|
20230623,170200,348367215,3960,3960,3960,3960,0
|
|
20230623,170100,348367215,3960,3960,3960,3960,0
|
|
20230623,170000,348367215,3960,3960,3960,3960,0
|
|
20230623,165900,348367215,3960,3960,3960,3960,0
|
|
20230623,165800,348367215,3960,3960,3960,3960,0
|
|
20230623,165700,348367215,3960,3960,3960,3960,0
|
|
20230623,165600,348367215,3960,3960,3960,3960,0
|
|
20230623,165500,348367215,3960,3960,3960,3960,0
|
|
20230623,165400,348367215,3960,3960,3960,3960,0
|
|
20230623,165300,348367215,3960,3960,3960,3960,0
|
|
20230623,165200,348367215,3960,3960,3960,3960,0
|
|
20230623,165100,348367215,3960,3960,3960,3960,0
|
|
20230623,165000,348367215,3960,3960,3960,3960,0
|
|
20230623,164900,348367215,3960,3960,3960,3960,0
|
|
20230623,164800,348367215,3960,3960,3960,3960,0
|
|
20230623,164700,348367215,3960,3960,3960,3960,0
|
|
20230623,164600,348367215,3960,3960,3960,3960,0
|
|
20230623,164500,348367215,3960,3960,3960,3960,0
|
|
20230623,164400,348367215,3960,3960,3960,3960,0
|
|
20230623,164300,348367215,3960,3960,3960,3960,0
|
|
20230623,164200,348367215,3960,3960,3960,3960,0
|
|
20230623,164100,348367215,3960,3960,3960,3960,0
|
|
20230623,164000,348367215,3960,3960,3960,3960,0
|
|
20230623,163900,348367215,3960,3960,3960,3960,0
|
|
20230623,163800,348367215,3960,3960,3960,3960,0
|
|
20230623,163700,348367215,3960,3960,3960,3960,0
|
|
20230623,163600,348367215,3960,3960,3960,3960,633
|
|
20230623,163500,348367215,3960,3960,3960,3960,0
|
|
20230623,163400,348367215,3960,3960,3960,3960,0
|
|
20230623,163300,348367215,3960,3960,3960,3960,0
|
|
20230623,163200,348367215,3960,3960,3960,3960,0
|
|
20230623,163100,348367215,3960,3960,3960,3960,0
|
|
20230623,163000,348367215,3960,3960,3960,3960,0
|
|
20230623,162900,348367215,3960,3960,3960,3960,0
|
|
20230623,162800,348367215,3960,3960,3960,3960,0
|
|
20230623,162700,348367215,3960,3960,3960,3960,0
|
|
20230623,162600,348367215,3960,3960,3960,3960,0
|
|
20230623,162500,348367215,3960,3960,3960,3960,0
|
|
20230623,162400,348367215,3960,3960,3960,3960,0
|
|
20230623,162300,348367215,3960,3960,3960,3960,0
|
|
20230623,162200,348367215,3960,3960,3960,3960,0
|
|
20230623,162100,348367215,3960,3960,3960,3960,0
|
|
20230623,162000,348367215,3960,3960,3960,3960,0
|
|
20230623,161900,348367215,3960,3960,3960,3960,0
|
|
20230623,161800,348367215,3960,3960,3960,3960,0
|
|
20230623,161700,348367215,3960,3960,3960,3960,0
|
|
20230623,161600,348367215,3960,3960,3960,3960,0
|
|
20230623,161500,348367215,3960,3960,3960,3960,0
|
|
20230623,161400,348367215,3960,3960,3960,3960,0
|
|
20230623,161300,348367215,3960,3960,3960,3960,0
|
|
20230623,161200,348367215,3960,3960,3960,3960,0
|
|
20230623,161100,348367215,3960,3960,3960,3960,0
|
|
20230623,161000,348367215,3960,3960,3960,3960,0
|
|
20230623,160900,348367215,3960,3960,3960,3960,0
|
|
20230623,160800,348367215,3960,3960,3960,3960,0
|
|
20230623,160700,348367215,3960,3960,3960,3960,0
|
|
20230623,160600,348367215,3960,3960,3960,3960,633
|
|
20230623,160500,348367215,3960,3960,3960,3960,0
|
|
20230623,160400,348367215,3960,3960,3960,3960,0
|
|
20230623,160300,348367215,3960,3960,3960,3960,0
|
|
20230623,160200,348367215,3960,3960,3960,3960,0
|
|
20230623,160100,348367215,3960,3960,3960,3960,0
|
|
20230623,160000,348367215,3960,3960,3960,3960,0
|
|
20230623,155900,348367215,3960,3960,3960,3960,0
|
|
20230623,155800,348367215,3960,3960,3960,3960,0
|
|
20230623,155700,348367215,3960,3960,3960,3960,0
|
|
20230623,155600,348367215,3960,3960,3960,3960,0
|
|
20230623,155500,348367215,3960,3960,3960,3960,0
|
|
20230623,155400,348367215,3960,3960,3960,3960,0
|
|
20230623,155300,348367215,3960,3960,3960,3960,0
|
|
20230623,155200,348367215,3960,3960,3960,3960,0
|
|
20230623,155100,348367215,3960,3960,3960,3960,0
|
|
20230623,155000,348367215,3960,3960,3960,3960,0
|
|
20230623,154900,348367215,3960,3960,3960,3960,0
|
|
20230623,154800,348367215,3960,3960,3960,3960,0
|
|
20230623,154700,348367215,3960,3960,3960,3960,0
|
|
20230623,154600,348367215,3960,3960,3960,3960,0
|
|
20230623,154500,348367215,3960,3960,3960,3960,0
|
|
20230623,154400,348367215,3960,3960,3960,3960,0
|
|
20230623,154300,348367215,3960,3960,3960,3960,0
|
|
20230623,154200,348367215,3960,3960,3960,3960,0
|
|
20230623,154100,348367215,3960,3960,3960,3960,0
|
|
20230623,154000,348367215,3960,3960,3960,3960,0
|
|
20230623,153900,348367215,3960,3960,3960,3960,0
|
|
20230623,153800,348367215,3960,3960,3960,3960,0
|
|
20230623,153700,348367215,3960,3960,3960,3960,0
|
|
20230623,153600,348367215,3960,3960,3960,3960,633
|
|
20230623,153500,348367215,3960,3960,3960,3960,0
|
|
20230623,153400,348367215,3960,3960,3960,3960,0
|
|
20230623,153300,348367215,3960,3960,3960,3960,0
|
|
20230623,153200,348367215,3960,3960,3960,3960,0
|
|
20230623,153100,348367215,3960,3960,3960,3960,0
|
|
20230623,153000,348367215,3960,3960,3960,3960,633
|
|
20230623,152900,345860535,3915,3915,3915,3915,0
|
|
20230623,152800,345860535,3915,3915,3915,3915,0
|
|
20230623,152700,345860535,3915,3915,3915,3915,0
|
|
20230623,152600,345860535,3915,3915,3915,3915,0
|
|
20230623,152500,345860535,3915,3915,3915,3915,0
|
|
20230623,152400,345860535,3915,3915,3915,3915,0
|
|
20230623,152300,345860535,3915,3915,3915,3915,0
|
|
20230623,152200,345860535,3915,3915,3915,3915,0
|
|
20230623,152100,345860535,3915,3915,3915,3915,0
|
|
20230623,152000,345860535,3915,3915,3915,3915,0
|
|
20230623,151900,345860535,3915,3945,3970,3905,376
|
|
20230623,151800,344371360,3945,3915,3945,3905,64
|
|
20230623,151700,344121025,3960,3960,3960,3960,2
|
|
20230623,151600,344113105,3960,3925,3960,3920,246
|
|
20230623,151500,343148380,3930,3940,3960,3905,1022
|
|
20230623,151400,339155530,3960,3920,3960,3920,274
|
|
20230623,151300,338080285,3960,3930,3960,3925,181
|
|
20230623,151200,337368845,3965,3965,3965,3965,0
|
|
20230623,151100,337368845,3965,3935,3965,3935,234
|
|
20230623,151000,336446555,3970,3945,3970,3945,156
|
|
20230623,150900,335831035,3980,3945,3980,3945,791
|
|
20230623,150800,332691930,3950,3920,3950,3915,227
|
|
20230623,150700,331801925,3950,3940,3950,3915,375
|
|
20230623,150600,330330170,3945,3905,3945,3905,38
|
|
20230623,150500,330181380,3895,3935,3950,3895,3091
|
|
20230623,150400,318031315,3935,3905,3935,3905,174
|
|
20230623,150300,317351080,3935,3905,3935,3905,47
|
|
20230623,150200,317167130,3905,3910,3930,3905,236
|
|
20230623,150100,316245180,3930,3910,3930,3910,140
|
|
20230623,150000,315697720,3940,3910,3940,3910,282
|
|
20230623,145900,314593195,3930,3925,3930,3925,30
|
|
20230623,145800,314475405,3915,3915,3915,3910,153
|
|
20230623,145700,313876545,3945,3910,3945,3910,467
|
|
20230623,145600,312050285,3910,3920,3920,3910,5
|
|
20230623,145500,312030700,3920,3925,3925,3920,115
|
|
20230623,145400,311579830,3925,3930,3930,3925,77
|
|
20230623,145300,311277490,3935,3875,3935,3875,9383
|
|
20230623,145200,274556485,3860,3860,3860,3860,114
|
|
20230623,145100,274116445,3900,3865,3900,3865,240
|
|
20230623,145000,273188200,3900,3870,3900,3870,95
|
|
20230623,144900,272818580,3865,3880,3880,3860,364
|
|
20230623,144800,271411935,3890,3890,3890,3890,10
|
|
20230623,144700,271373035,3900,3865,3900,3865,269
|
|
20230623,144600,270332435,3865,3870,3870,3865,121
|
|
20230623,144500,269864635,3875,3870,3900,3870,193
|
|
20230623,144400,269117420,3870,3870,3875,3860,321
|
|
20230623,144300,267875785,3875,3875,3880,3875,56
|
|
20230623,144200,267658735,3880,3880,3880,3875,51
|
|
20230623,144100,267461055,3900,3875,3900,3875,250
|
|
20230623,144000,266492055,3875,3870,3875,3870,102
|
|
20230623,143900,266097215,3870,3875,3875,3870,87
|
|
20230623,143800,265760225,3900,3870,3900,3870,158
|
|
20230623,143700,265147640,3900,3900,3900,3900,0
|
|
20230623,143600,265147640,3900,3870,3900,3870,467
|
|
20230623,143500,263336175,3870,3875,3875,3870,96
|
|
20230623,143400,262964570,3895,3885,3900,3885,702
|
|
20230623,143300,260227970,3875,3875,3890,3875,237
|
|
20230623,143200,259309455,3875,3875,3875,3875,135
|
|
20230623,143100,258786330,3890,3875,3890,3875,1232
|
|
20230623,143000,254011880,3890,3885,3900,3885,106
|
|
20230623,142900,253598945,3875,3875,3875,3875,127
|
|
20230623,142800,253106820,3900,3870,3900,3870,246
|
|
20230623,142700,252153645,3900,3870,3900,3870,30
|
|
20230623,142600,252037455,3860,3865,3865,3860,371
|
|
20230623,142500,250603980,3890,3870,3890,3870,591
|
|
20230623,142400,248316065,3895,3870,3895,3870,57
|
|
20230623,142300,248095265,3875,3875,3905,3875,431
|
|
20230623,142200,246424815,3870,3880,3880,3870,647
|
|
20230623,142100,243917905,3905,3900,3905,3875,41
|
|
20230623,142000,243757970,3875,3880,3905,3875,256
|
|
20230623,141900,242764895,3880,3880,3880,3875,204
|
|
20230623,141800,241973645,3905,3875,3905,3875,258
|
|
20230623,141700,240970300,3905,3885,3905,3885,146
|
|
20230623,141600,240401340,3905,3875,3905,3875,196
|
|
20230623,141500,239641000,3905,3890,3905,3880,487
|
|
20230623,141400,237747060,3885,3890,3890,3885,28
|
|
20230623,141300,237638275,3900,3885,3900,3885,261
|
|
20230623,141200,236623960,3900,3885,3900,3885,125
|
|
20230623,141100,236138185,3900,3890,3900,3885,310
|
|
20230623,141000,234932305,3900,3900,3900,3890,310
|
|
20230623,140900,233725305,3895,3890,3900,3885,490
|
|
20230623,140800,231819050,3885,3885,3885,3885,27
|
|
20230623,140700,231714155,3885,3885,3900,3885,355
|
|
20230623,140600,230334830,3885,3885,3885,3880,85
|
|
20230623,140500,230004740,3900,3890,3900,3885,906
|
|
20230623,140400,226480300,3890,3900,3905,3890,194
|
|
20230623,140300,225723625,3900,3900,3900,3900,20
|
|
20230623,140200,225645625,3900,3900,3900,3900,10
|
|
20230623,140100,225606625,3900,3900,3900,3900,0
|
|
20230623,140000,225606625,3900,3895,3900,3895,30
|
|
20230623,135900,225489705,3900,3895,3900,3895,41
|
|
20230623,135800,225329975,3890,3900,3900,3890,402
|
|
20230623,135700,223762190,3900,3900,3900,3900,0
|
|
20230623,135600,223762190,3900,3900,3900,3900,0
|
|
20230623,135500,223762190,3900,3895,3900,3895,20
|
|
20230623,135400,223684250,3900,3900,3900,3900,0
|
|
20230623,135300,223684250,3900,3900,3900,3900,0
|
|
20230623,135200,223684250,3900,3900,3900,3900,0
|
|
20230623,135100,223684250,3900,3900,3900,3900,150
|
|
20230623,135000,223099250,3900,3900,3900,3900,0
|
|
20230623,134900,223099250,3900,3900,3900,3900,10
|
|
20230623,134800,223060250,3890,3890,3890,3890,0
|
|
20230623,134700,223060250,3890,3890,3890,3890,0
|
|
20230623,134600,223060250,3890,3890,3890,3890,20
|
|
20230623,134500,222982450,3900,3895,3900,3895,128
|
|
20230623,134400,222483285,3900,3900,3900,3900,0
|
|
20230623,134300,222483285,3900,3900,3900,3900,0
|
|
20230623,134200,222483285,3900,3900,3900,3900,0
|
|
20230623,134100,222483285,3900,3900,3900,3900,0
|
|
20230623,134000,222483285,3900,3900,3900,3900,0
|
|
20230623,133900,222483285,3900,3900,3900,3900,0
|
|
20230623,133800,222483285,3900,3890,3900,3890,11
|
|
20230623,133700,222440395,3900,3895,3900,3895,11
|
|
20230623,133600,222397500,3900,3900,3900,3900,2
|
|
20230623,133500,222389700,3900,3900,3900,3900,200
|
|
20230623,133400,221609700,3900,3900,3900,3900,0
|
|
20230623,133300,221609700,3900,3900,3900,3900,0
|
|
20230623,133200,221609700,3900,3900,3900,3900,0
|
|
20230623,133100,221609700,3900,3900,3900,3900,10
|
|
20230623,133000,221570700,3895,3895,3895,3895,181
|
|
20230623,132900,220865705,3900,3900,3900,3900,0
|
|
20230623,132800,220865705,3900,3900,3900,3900,0
|
|
20230623,132700,220865705,3900,3895,3900,3895,145
|
|
20230623,132600,220300880,3900,3900,3900,3900,0
|
|
20230623,132500,220300880,3900,3895,3900,3875,42
|
|
20230623,132400,220137660,3900,3900,3900,3900,0
|
|
20230623,132300,220137660,3900,3885,3900,3885,806
|
|
20230623,132200,217002495,3885,3885,3885,3885,0
|
|
20230623,132100,217002495,3885,3885,3885,3885,0
|
|
20230623,132000,217002495,3885,3885,3885,3885,0
|
|
20230623,131900,217002495,3885,3885,3885,3885,0
|
|
20230623,131800,217002495,3885,3885,3885,3885,0
|
|
20230623,131700,217002495,3885,3885,3885,3885,0
|
|
20230623,131600,217002495,3885,3880,3885,3880,34
|
|
20230623,131500,216870525,3885,3885,3885,3885,0
|
|
20230623,131400,216870525,3885,3885,3885,3885,0
|
|
20230623,131300,216870525,3885,3885,3885,3885,0
|
|
20230623,131200,216870525,3885,3885,3885,3885,0
|
|
20230623,131100,216870525,3885,3885,3885,3885,0
|
|
20230623,131000,216870525,3885,3885,3885,3885,0
|
|
20230623,130900,216870525,3885,3885,3885,3885,10
|
|
20230623,130800,216831675,3880,3880,3880,3880,7
|
|
20230623,130700,216804515,3885,3885,3885,3885,201
|
|
20230623,130600,216023630,3885,3885,3885,3885,0
|
|
20230623,130500,216023630,3885,3885,3885,3885,0
|
|
20230623,130400,216023630,3885,3875,3885,3875,11
|
|
20230623,130300,215980905,3885,3885,3885,3885,0
|
|
20230623,130200,215980905,3885,3885,3885,3885,2
|
|
20230623,130100,215973135,3885,3885,3885,3885,0
|
|
20230623,130000,215973135,3885,3885,3885,3885,0
|
|
20230623,125900,215973135,3885,3885,3885,3885,0
|
|
20230623,125800,215973135,3885,3885,3885,3885,0
|
|
20230623,125700,215973135,3885,3880,3885,3880,5
|
|
20230623,125600,215953720,3885,3885,3885,3885,0
|
|
20230623,125500,215953720,3885,3885,3885,3885,10
|
|
20230623,125400,215914870,3860,3885,3885,3860,501
|
|
20230623,125300,213980985,3885,3885,3885,3885,0
|
|
20230623,125200,213980985,3885,3885,3885,3885,10
|
|
20230623,125100,213942135,3885,3885,3885,3885,0
|
|
20230623,125000,213942135,3885,3885,3885,3885,1
|
|
20230623,124900,213938250,3885,3885,3885,3885,0
|
|
20230623,124800,213938250,3885,3885,3885,3885,0
|
|
20230623,124700,213938250,3885,3885,3885,3885,0
|
|
20230623,124600,213938250,3885,3865,3885,3860,150
|
|
20230623,124500,213358070,3865,3865,3865,3865,6
|
|
20230623,124400,213334880,3865,3865,3865,3865,0
|
|
20230623,124300,213334880,3865,3865,3865,3865,37
|
|
20230623,124200,213191875,3880,3880,3880,3880,0
|
|
20230623,124100,213191875,3880,3880,3880,3880,0
|
|
20230623,124000,213191875,3880,3880,3880,3880,0
|
|
20230623,123900,213191875,3880,3880,3880,3880,0
|
|
20230623,123800,213191875,3880,3870,3880,3870,79
|
|
20230623,123700,212885905,3870,3875,3875,3870,115
|
|
20230623,123600,212440665,3880,3880,3880,3880,0
|
|
20230623,123500,212440665,3880,3880,3880,3880,0
|
|
20230623,123400,212440665,3880,3880,3880,3880,0
|
|
20230623,123300,212440665,3880,3880,3880,3880,0
|
|
20230623,123200,212440665,3880,3880,3880,3880,30
|
|
20230623,123100,212324265,3880,3880,3880,3880,0
|
|
20230623,123000,212324265,3880,3880,3880,3880,0
|
|
20230623,122900,212324265,3880,3880,3880,3880,21
|
|
20230623,122800,212242785,3885,3885,3885,3885,0
|
|
20230623,122700,212242785,3885,3885,3885,3885,1
|
|
20230623,122600,212238900,3885,3885,3885,3885,0
|
|
20230623,122500,212238900,3885,3885,3885,3885,10
|
|
20230623,122400,212200050,3880,3880,3880,3880,0
|
|
20230623,122300,212200050,3880,3880,3880,3880,20
|
|
20230623,122200,212122450,3880,3880,3880,3880,60
|
|
20230623,122100,211889650,3880,3880,3880,3880,0
|
|
20230623,122000,211889650,3880,3880,3880,3880,1
|
|
20230623,121900,211885770,3885,3885,3885,3885,0
|
|
20230623,121800,211885770,3885,3885,3885,3885,0
|
|
20230623,121700,211885770,3885,3885,3885,3885,0
|
|
20230623,121600,211885770,3885,3875,3885,3875,70
|
|
20230623,121500,211614460,3875,3880,3880,3875,151
|
|
20230623,121400,211029330,3885,3885,3885,3885,0
|
|
20230623,121300,211029330,3885,3885,3885,3885,0
|
|
20230623,121200,211029330,3885,3885,3885,3885,100
|
|
20230623,121100,210640830,3885,3885,3885,3880,316
|
|
20230623,121000,209414200,3885,3885,3885,3885,0
|
|
20230623,120900,209414200,3885,3885,3885,3885,19
|
|
20230623,120800,209340385,3890,3890,3890,3890,0
|
|
20230623,120700,209340385,3890,3880,3890,3880,16
|
|
20230623,120600,209278205,3885,3885,3885,3885,5
|
|
20230623,120500,209258780,3890,3890,3890,3880,154
|
|
20230623,120400,208660660,3890,3890,3890,3890,0
|
|
20230623,120300,208660660,3890,3890,3890,3890,0
|
|
20230623,120200,208660660,3890,3890,3890,3890,0
|
|
20230623,120100,208660660,3890,3890,3890,3890,0
|
|
20230623,120000,208660660,3890,3890,3890,3890,0
|
|
20230623,115900,208660660,3890,3890,3890,3890,0
|
|
20230623,115800,208660660,3890,3890,3890,3890,0
|
|
20230623,115700,208660660,3890,3890,3890,3890,0
|
|
20230623,115600,208660660,3890,3890,3890,3890,0
|
|
20230623,115500,208660660,3890,3890,3890,3890,0
|
|
20230623,115400,208660660,3890,3890,3890,3890,0
|
|
20230623,115300,208660660,3890,3890,3890,3890,0
|
|
20230623,115200,208660660,3890,3890,3890,3890,0
|
|
20230623,115100,208660660,3890,3890,3890,3890,0
|
|
20230623,115000,208660660,3890,3890,3890,3890,0
|
|
20230623,114900,208660660,3890,3890,3890,3890,0
|
|
20230623,114800,208660660,3890,3890,3890,3890,10
|
|
20230623,114700,208621760,3885,3885,3885,3885,1
|
|
20230623,114600,208617875,3875,3885,3890,3875,15
|
|
20230623,114500,208559605,3885,3885,3890,3885,21
|
|
20230623,114400,208477990,3885,3885,3885,3885,1
|
|
20230623,114300,208474105,3890,3880,3890,3880,420
|
|
20230623,114200,206844175,3880,3880,3880,3880,1
|
|
20230623,114100,206840295,3880,3875,3880,3875,2
|
|
20230623,114000,206832540,3875,3875,3875,3875,0
|
|
20230623,113900,206832540,3875,3875,3875,3875,1
|
|
20230623,113800,206828665,3870,3865,3870,3865,2
|
|
20230623,113700,206820930,3860,3860,3860,3860,1
|
|
20230623,113600,206817070,3860,3870,3870,3860,515
|
|
20230623,113500,204828990,3890,3890,3890,3890,0
|
|
20230623,113400,204828990,3890,3890,3890,3890,0
|
|
20230623,113300,204828990,3890,3880,3890,3880,22
|
|
20230623,113200,204743600,3880,3880,3880,3880,0
|
|
20230623,113100,204743600,3880,3880,3880,3880,4
|
|
20230623,113000,204728080,3885,3885,3885,3885,0
|
|
20230623,112900,204728080,3885,3885,3885,3885,18
|
|
20230623,112800,204658150,3885,3885,3885,3885,0
|
|
20230623,112700,204658150,3885,3885,3885,3885,0
|
|
20230623,112600,204658150,3885,3885,3885,3885,0
|
|
20230623,112500,204658150,3885,3885,3885,3885,1
|
|
20230623,112400,204654265,3885,3885,3885,3885,3
|
|
20230623,112300,204642610,3890,3890,3890,3890,0
|
|
20230623,112200,204642610,3890,3890,3890,3890,0
|
|
20230623,112100,204642610,3890,3890,3890,3890,0
|
|
20230623,112000,204642610,3890,3890,3890,3890,0
|
|
20230623,111900,204642610,3890,3890,3890,3890,0
|
|
20230623,111800,204642610,3890,3875,3890,3875,28
|
|
20230623,111700,204534045,3875,3880,3895,3875,91
|
|
20230623,111600,204179765,3895,3885,3895,3885,293
|
|
20230623,111500,203040150,3855,3885,3890,3855,533
|
|
20230623,111400,200967215,3890,3875,3890,3875,41
|
|
20230623,111300,200808080,3865,3860,3865,3860,1088
|
|
20230623,111200,196603400,3865,3865,3865,3865,1
|
|
20230623,111100,196599535,3890,3890,3890,3890,0
|
|
20230623,111000,196599535,3890,3860,3890,3860,400
|
|
20230623,110900,195047530,3880,3840,3880,3840,80
|
|
20230623,110800,194739935,3880,3820,3880,3815,310
|
|
20230623,110700,193552260,3840,3840,3840,3840,10
|
|
20230623,110600,193513860,3840,3845,3845,3815,904
|
|
20230623,110500,190057395,3880,3875,3880,3875,3
|
|
20230623,110400,190045765,3880,3835,3880,3820,860
|
|
20230623,110300,186738820,3865,3825,3865,3825,510
|
|
20230623,110200,184773705,3820,3820,3820,3820,1
|
|
20230623,110100,184769885,3835,3820,3835,3820,128
|
|
20230623,110000,184280065,3830,3855,3860,3810,3242
|
|
20230623,105900,171895880,3855,3855,3855,3855,0
|
|
20230623,105800,171895880,3855,3855,3855,3845,28
|
|
20230623,105700,171788120,3860,3860,3860,3860,2
|
|
20230623,105600,171780400,3855,3850,3855,3850,276
|
|
20230623,105500,170717755,3855,3865,3865,3855,2
|
|
20230623,105400,170710035,3860,3860,3860,3860,12
|
|
20230623,105300,170663715,3860,3860,3860,3860,1
|
|
20230623,105200,170659855,3850,3855,3855,3850,3000
|
|
20230623,105100,159109585,3855,3850,3860,3850,57
|
|
20230623,105000,158889980,3850,3850,3850,3850,40
|
|
20230623,104900,158735980,3855,3850,3855,3850,7
|
|
20230623,104800,158709015,3850,3840,3855,3840,220
|
|
20230623,104700,157862010,3825,3850,3850,3810,4603
|
|
20230623,104600,140255425,3850,3850,3850,3850,0
|
|
20230623,104500,140255425,3850,3865,3865,3850,4446
|
|
20230623,104400,123127365,3860,3860,3860,3860,1500
|
|
20230623,104300,117337365,3865,3865,3865,3865,296
|
|
20230623,104200,116193325,3865,3865,3865,3865,0
|
|
20230623,104100,116193325,3865,3870,3870,3865,3
|
|
20230623,104000,116181720,3870,3860,3870,3860,79
|
|
20230623,103900,115876020,3855,3855,3855,3855,75
|
|
20230623,103800,115586895,3850,3880,3890,3850,2026
|
|
20230623,103700,107763155,3875,3875,3875,3875,32
|
|
20230623,103600,107639155,3860,3875,3875,3860,1000
|
|
20230623,103500,103773660,3875,3875,3875,3875,0
|
|
20230623,103400,103773660,3875,3875,3875,3875,150
|
|
20230623,103300,103192410,3875,3875,3875,3875,137
|
|
20230623,103200,102661535,3870,3875,3875,3870,264
|
|
20230623,103100,101638540,3875,3875,3875,3875,48
|
|
20230623,103000,101452540,3875,3885,3885,3875,953
|
|
20230623,102900,97755810,3890,3890,3890,3890,110
|
|
20230623,102800,97327910,3890,3890,3890,3890,0
|
|
20230623,102700,97327910,3890,3890,3890,3890,0
|
|
20230623,102600,97327910,3890,3890,3890,3890,0
|
|
20230623,102500,97327910,3890,3890,3890,3890,40
|
|
20230623,102400,97172310,3895,3895,3895,3895,1
|
|
20230623,102300,97168415,3890,3885,3890,3885,284
|
|
20230623,102200,96065060,3885,3885,3885,3880,919
|
|
20230623,102100,92498405,3885,3885,3885,3880,17
|
|
20230623,102000,92432365,3895,3895,3895,3890,3657
|
|
20230623,101900,78189395,3900,3900,3900,3895,898
|
|
20230623,101800,74688155,3900,3900,3900,3900,30
|
|
20230623,101700,74571155,3910,3910,3910,3910,273
|
|
20230623,101600,73503725,3915,3915,3915,3915,3
|
|
20230623,101500,73491980,3910,3910,3915,3910,14
|
|
20230623,101400,73437190,3910,3910,3910,3910,0
|
|
20230623,101300,73437190,3910,3910,3910,3910,97
|
|
20230623,101200,73057920,3910,3910,3910,3910,0
|
|
20230623,101100,73057920,3910,3910,3910,3910,0
|
|
20230623,101000,73057920,3910,3910,3910,3910,26
|
|
20230623,100900,72956260,3900,3900,3900,3900,0
|
|
20230623,100800,72956260,3900,3900,3900,3900,19
|
|
20230623,100700,72882160,3900,3900,3900,3900,1000
|
|
20230623,100600,68982160,3900,3920,3920,3895,2371
|
|
20230623,100500,59735225,3950,3950,3950,3950,0
|
|
20230623,100400,59735225,3950,3910,3950,3900,7040
|
|
20230623,100300,32233005,3910,3910,3910,3910,1000
|
|
20230623,100200,28323005,3910,3910,3910,3910,0
|
|
20230623,100100,28323005,3910,3910,3910,3910,0
|
|
20230623,100000,28323005,3910,3915,3915,3910,309
|
|
20230623,095900,27114265,3910,3910,3910,3910,0
|
|
20230623,095800,27114265,3910,3915,3915,3910,250
|
|
20230623,095700,26135990,3915,3915,3915,3915,0
|
|
20230623,095600,26135990,3915,3915,3915,3915,0
|
|
20230623,095500,26135990,3915,3915,3915,3915,500
|
|
20230623,095400,24178490,3915,3935,3935,3915,203
|
|
20230623,095300,23380725,3930,3930,3930,3930,200
|
|
20230623,095200,22594725,3930,3935,3935,3930,32
|
|
20230623,095100,22468905,3920,3925,3930,3920,233
|
|
20230623,095000,21554210,3935,3935,3935,3925,302
|
|
20230623,094900,20367335,3940,3940,3940,3940,37
|
|
20230623,094800,20221555,3940,3940,3940,3940,18
|
|
20230623,094700,20150635,3950,3950,3950,3950,0
|
|
20230623,094600,20150635,3950,3950,3950,3950,109
|
|
20230623,094500,19720085,3950,3950,3950,3950,0
|
|
20230623,094400,19720085,3950,3950,3950,3950,0
|
|
20230623,094300,19720085,3950,3950,3950,3950,0
|
|
20230623,094200,19720085,3950,3965,3965,3950,10
|
|
20230623,094100,19680510,3935,3935,3935,3935,0
|
|
20230623,094000,19680510,3935,3935,3935,3935,252
|
|
20230623,093900,18688890,3935,3935,3935,3935,49
|
|
20230623,093800,18496075,3940,3950,3950,3940,17
|
|
20230623,093700,18429085,3955,3965,3965,3955,3
|
|
20230623,093600,18417205,3965,3965,3965,3965,0
|
|
20230623,093500,18417205,3965,3965,3965,3965,93
|
|
20230623,093400,18048460,3965,3965,3965,3965,0
|
|
20230623,093300,18048460,3965,3965,3965,3965,3
|
|
20230623,093200,18036565,3935,3935,3935,3935,0
|
|
20230623,093100,18036565,3935,3935,3935,3935,0
|
|
20230623,093000,18036565,3935,3935,3935,3935,0
|
|
20230623,092900,18036565,3935,3965,3965,3935,40
|
|
20230623,092800,17879130,3965,3965,3965,3965,0
|
|
20230623,092700,17879130,3965,3945,3965,3945,103
|
|
20230623,092600,17472735,3975,3975,3975,3975,0
|
|
20230623,092500,17472735,3975,3950,3975,3950,200
|
|
20230623,092400,16678670,3945,3945,3945,3945,0
|
|
20230623,092300,16678670,3945,3945,3945,3945,0
|
|
20230623,092200,16678670,3945,3945,3945,3945,0
|
|
20230623,092100,16678670,3945,3945,3945,3945,2
|
|
20230623,092000,16670780,3970,3960,3975,3960,145
|
|
20230623,091900,16095085,3975,3975,3975,3975,0
|
|
20230623,091800,16095085,3975,3975,3975,3975,0
|
|
20230623,091700,16095085,3975,3975,3975,3975,0
|
|
20230623,091600,16095085,3975,3975,3975,3975,0
|
|
20230623,091500,16095085,3975,3935,3975,3935,2047
|
|
20230623,091400,7988445,3935,3935,3935,3935,10
|
|
20230623,091300,7949095,3935,3935,3935,3935,11
|
|
20230623,091200,7905810,3940,3935,3940,3935,5
|
|
20230623,091100,7886115,3940,3945,3945,3930,52
|
|
20230623,091000,7681415,3945,3945,3945,3945,3
|
|
20230623,090900,7669580,3940,3940,3940,3940,12
|
|
20230623,090800,7622300,3940,3940,3940,3940,0
|
|
20230623,090700,7622300,3940,3940,3940,3940,5
|
|
20230623,090600,7602600,3940,3940,3940,3940,16
|
|
20230623,090500,7539560,3950,3950,3950,3950,50
|
|
20230623,090400,7342060,3950,3930,3950,3930,400
|
|
20230623,090300,5769220,3925,3925,3925,3925,172
|
|
20230623,090200,5094120,3915,3920,3920,3915,283
|
|
20230623,090100,3985335,3925,3930,3930,3925,164
|
|
20230623,090000,3340820,3930,3930,3935,3930,850
|