776 lines
37 KiB
CSV
776 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215300,689013620,3050,3050,3050,3050,1650
|
|
20230614,215200,689013620,3050,3050,3050,3050,0
|
|
20230614,215100,689013620,3050,3050,3050,3050,0
|
|
20230614,215000,689013620,3050,3050,3050,3050,0
|
|
20230614,214900,689013620,3050,3050,3050,3050,0
|
|
20230614,214800,689013620,3050,3050,3050,3050,0
|
|
20230614,214700,689013620,3050,3050,3050,3050,0
|
|
20230614,214600,689013620,3050,3050,3050,3050,0
|
|
20230614,214500,689013620,3050,3050,3050,3050,0
|
|
20230614,214400,689013620,3050,3050,3050,3050,0
|
|
20230614,214300,689013620,3050,3050,3050,3050,0
|
|
20230614,214200,689013620,3050,3050,3050,3050,0
|
|
20230614,214100,689013620,3050,3050,3050,3050,0
|
|
20230614,214000,689013620,3050,3050,3050,3050,0
|
|
20230614,213900,689013620,3050,3050,3050,3050,0
|
|
20230614,213800,689013620,3050,3050,3050,3050,0
|
|
20230614,213700,689013620,3050,3050,3050,3050,0
|
|
20230614,213600,689013620,3050,3050,3050,3050,0
|
|
20230614,213500,689013620,3050,3050,3050,3050,0
|
|
20230614,213400,689013620,3050,3050,3050,3050,0
|
|
20230614,213300,689013620,3050,3050,3050,3050,0
|
|
20230614,213200,689013620,3050,3050,3050,3050,0
|
|
20230614,213100,689013620,3050,3050,3050,3050,0
|
|
20230614,213000,689013620,3050,3050,3050,3050,0
|
|
20230614,212900,689013620,3050,3050,3050,3050,0
|
|
20230614,212800,689013620,3050,3050,3050,3050,0
|
|
20230614,212700,689013620,3050,3050,3050,3050,0
|
|
20230614,212600,689013620,3050,3050,3050,3050,0
|
|
20230614,212500,689013620,3050,3050,3050,3050,0
|
|
20230614,212400,689013620,3050,3050,3050,3050,0
|
|
20230614,212300,689013620,3050,3050,3050,3050,1650
|
|
20230614,212200,689013620,3050,3050,3050,3050,0
|
|
20230614,212100,689013620,3050,3050,3050,3050,0
|
|
20230614,212000,689013620,3050,3050,3050,3050,0
|
|
20230614,211900,689013620,3050,3050,3050,3050,0
|
|
20230614,211800,689013620,3050,3050,3050,3050,0
|
|
20230614,211700,689013620,3050,3050,3050,3050,0
|
|
20230614,211600,689013620,3050,3050,3050,3050,0
|
|
20230614,211500,689013620,3050,3050,3050,3050,0
|
|
20230614,211400,689013620,3050,3050,3050,3050,0
|
|
20230614,211300,689013620,3050,3050,3050,3050,0
|
|
20230614,211200,689013620,3050,3050,3050,3050,0
|
|
20230614,211100,689013620,3050,3050,3050,3050,0
|
|
20230614,211000,689013620,3050,3050,3050,3050,0
|
|
20230614,210900,689013620,3050,3050,3050,3050,0
|
|
20230614,210800,689013620,3050,3050,3050,3050,0
|
|
20230614,210700,689013620,3050,3050,3050,3050,0
|
|
20230614,210600,689013620,3050,3050,3050,3050,0
|
|
20230614,210500,689013620,3050,3050,3050,3050,0
|
|
20230614,210400,689013620,3050,3050,3050,3050,0
|
|
20230614,210300,689013620,3050,3050,3050,3050,0
|
|
20230614,210200,689013620,3050,3050,3050,3050,0
|
|
20230614,210100,689013620,3050,3050,3050,3050,0
|
|
20230614,210000,689013620,3050,3050,3050,3050,0
|
|
20230614,205900,689013620,3050,3050,3050,3050,0
|
|
20230614,205800,689013620,3050,3050,3050,3050,0
|
|
20230614,205700,689013620,3050,3050,3050,3050,0
|
|
20230614,205600,689013620,3050,3050,3050,3050,0
|
|
20230614,205500,689013620,3050,3050,3050,3050,0
|
|
20230614,205400,689013620,3050,3050,3050,3050,0
|
|
20230614,205300,689013620,3050,3050,3050,3050,1650
|
|
20230614,205200,689013620,3050,3050,3050,3050,0
|
|
20230614,205100,689013620,3050,3050,3050,3050,0
|
|
20230614,205000,689013620,3050,3050,3050,3050,0
|
|
20230614,204900,689013620,3050,3050,3050,3050,0
|
|
20230614,204800,689013620,3050,3050,3050,3050,0
|
|
20230614,204700,689013620,3050,3050,3050,3050,0
|
|
20230614,204600,689013620,3050,3050,3050,3050,0
|
|
20230614,204500,689013620,3050,3050,3050,3050,0
|
|
20230614,204400,689013620,3050,3050,3050,3050,0
|
|
20230614,204300,689013620,3050,3050,3050,3050,0
|
|
20230614,204200,689013620,3050,3050,3050,3050,0
|
|
20230614,204100,689013620,3050,3050,3050,3050,0
|
|
20230614,204000,689013620,3050,3050,3050,3050,0
|
|
20230614,203900,689013620,3050,3050,3050,3050,0
|
|
20230614,203800,689013620,3050,3050,3050,3050,0
|
|
20230614,203700,689013620,3050,3050,3050,3050,0
|
|
20230614,203600,689013620,3050,3050,3050,3050,0
|
|
20230614,203500,689013620,3050,3050,3050,3050,0
|
|
20230614,203400,689013620,3050,3050,3050,3050,0
|
|
20230614,203300,689013620,3050,3050,3050,3050,0
|
|
20230614,203200,689013620,3050,3050,3050,3050,0
|
|
20230614,203100,689013620,3050,3050,3050,3050,0
|
|
20230614,203000,689013620,3050,3050,3050,3050,0
|
|
20230614,202900,689013620,3050,3050,3050,3050,0
|
|
20230614,202800,689013620,3050,3050,3050,3050,0
|
|
20230614,202700,689013620,3050,3050,3050,3050,0
|
|
20230614,202600,689013620,3050,3050,3050,3050,0
|
|
20230614,202500,689013620,3050,3050,3050,3050,0
|
|
20230614,202400,689013620,3050,3050,3050,3050,0
|
|
20230614,202300,689013620,3050,3050,3050,3050,1650
|
|
20230614,202200,689013620,3050,3050,3050,3050,0
|
|
20230614,202100,689013620,3050,3050,3050,3050,0
|
|
20230614,202000,689013620,3050,3050,3050,3050,0
|
|
20230614,201900,689013620,3050,3050,3050,3050,0
|
|
20230614,201800,689013620,3050,3050,3050,3050,0
|
|
20230614,201700,689013620,3050,3050,3050,3050,0
|
|
20230614,201600,689013620,3050,3050,3050,3050,0
|
|
20230614,201500,689013620,3050,3050,3050,3050,0
|
|
20230614,201400,689013620,3050,3050,3050,3050,0
|
|
20230614,201300,689013620,3050,3050,3050,3050,0
|
|
20230614,201200,689013620,3050,3050,3050,3050,0
|
|
20230614,201100,689013620,3050,3050,3050,3050,0
|
|
20230614,201000,689013620,3050,3050,3050,3050,0
|
|
20230614,200900,689013620,3050,3050,3050,3050,0
|
|
20230614,200800,689013620,3050,3050,3050,3050,0
|
|
20230614,200700,689013620,3050,3050,3050,3050,0
|
|
20230614,200600,689013620,3050,3050,3050,3050,0
|
|
20230614,200500,689013620,3050,3050,3050,3050,0
|
|
20230614,200400,689013620,3050,3050,3050,3050,0
|
|
20230614,200300,689013620,3050,3050,3050,3050,0
|
|
20230614,200200,689013620,3050,3050,3050,3050,0
|
|
20230614,200100,689013620,3050,3050,3050,3050,0
|
|
20230614,200000,689013620,3050,3050,3050,3050,0
|
|
20230614,195900,689013620,3050,3050,3050,3050,0
|
|
20230614,195800,689013620,3050,3050,3050,3050,0
|
|
20230614,195700,689013620,3050,3050,3050,3050,0
|
|
20230614,195600,689013620,3050,3050,3050,3050,0
|
|
20230614,195500,689013620,3050,3050,3050,3050,0
|
|
20230614,195400,689013620,3050,3050,3050,3050,0
|
|
20230614,195300,689013620,3050,3050,3050,3050,1650
|
|
20230614,195200,689013620,3050,3050,3050,3050,0
|
|
20230614,195100,689013620,3050,3050,3050,3050,0
|
|
20230614,195000,689013620,3050,3050,3050,3050,0
|
|
20230614,194900,689013620,3050,3050,3050,3050,0
|
|
20230614,194800,689013620,3050,3050,3050,3050,0
|
|
20230614,194700,689013620,3050,3050,3050,3050,0
|
|
20230614,194600,689013620,3050,3050,3050,3050,0
|
|
20230614,194500,689013620,3050,3050,3050,3050,0
|
|
20230614,194400,689013620,3050,3050,3050,3050,0
|
|
20230614,194300,689013620,3050,3050,3050,3050,0
|
|
20230614,194200,689013620,3050,3050,3050,3050,0
|
|
20230614,194100,689013620,3050,3050,3050,3050,0
|
|
20230614,194000,689013620,3050,3050,3050,3050,0
|
|
20230614,193900,689013620,3050,3050,3050,3050,0
|
|
20230614,193800,689013620,3050,3050,3050,3050,0
|
|
20230614,193700,689013620,3050,3050,3050,3050,0
|
|
20230614,193600,689013620,3050,3050,3050,3050,0
|
|
20230614,193500,689013620,3050,3050,3050,3050,0
|
|
20230614,193400,689013620,3050,3050,3050,3050,0
|
|
20230614,193300,689013620,3050,3050,3050,3050,0
|
|
20230614,193200,689013620,3050,3050,3050,3050,0
|
|
20230614,193100,689013620,3050,3050,3050,3050,0
|
|
20230614,193000,689013620,3050,3050,3050,3050,0
|
|
20230614,192900,689013620,3050,3050,3050,3050,0
|
|
20230614,192800,689013620,3050,3050,3050,3050,0
|
|
20230614,192700,689013620,3050,3050,3050,3050,0
|
|
20230614,192600,689013620,3050,3050,3050,3050,0
|
|
20230614,192500,689013620,3050,3050,3050,3050,0
|
|
20230614,192400,689013620,3050,3050,3050,3050,0
|
|
20230614,192300,689013620,3050,3050,3050,3050,1650
|
|
20230614,192200,689013620,3050,3050,3050,3050,0
|
|
20230614,192100,689013620,3050,3050,3050,3050,0
|
|
20230614,192000,689013620,3050,3050,3050,3050,0
|
|
20230614,191900,689013620,3050,3050,3050,3050,0
|
|
20230614,191800,689013620,3050,3050,3050,3050,0
|
|
20230614,191700,689013620,3050,3050,3050,3050,0
|
|
20230614,191600,689013620,3050,3050,3050,3050,0
|
|
20230614,191500,689013620,3050,3050,3050,3050,0
|
|
20230614,191400,689013620,3050,3050,3050,3050,0
|
|
20230614,191300,689013620,3050,3050,3050,3050,0
|
|
20230614,191200,689013620,3050,3050,3050,3050,0
|
|
20230614,191100,689013620,3050,3050,3050,3050,0
|
|
20230614,191000,689013620,3050,3050,3050,3050,0
|
|
20230614,190900,689013620,3050,3050,3050,3050,0
|
|
20230614,190800,689013620,3050,3050,3050,3050,0
|
|
20230614,190700,689013620,3050,3050,3050,3050,0
|
|
20230614,190600,689013620,3050,3050,3050,3050,0
|
|
20230614,190500,689013620,3050,3050,3050,3050,0
|
|
20230614,190400,689013620,3050,3050,3050,3050,0
|
|
20230614,190300,689013620,3050,3050,3050,3050,0
|
|
20230614,190200,689013620,3050,3050,3050,3050,0
|
|
20230614,190100,689013620,3050,3050,3050,3050,0
|
|
20230614,190000,689013620,3050,3050,3050,3050,0
|
|
20230614,185900,689013620,3050,3050,3050,3050,0
|
|
20230614,185800,689013620,3050,3050,3050,3050,0
|
|
20230614,185700,689013620,3050,3050,3050,3050,0
|
|
20230614,185600,689013620,3050,3050,3050,3050,0
|
|
20230614,185500,689013620,3050,3050,3050,3050,0
|
|
20230614,185400,689013620,3050,3050,3050,3050,0
|
|
20230614,185300,689013620,3050,3050,3050,3050,1650
|
|
20230614,185200,689013620,3050,3050,3050,3050,0
|
|
20230614,185100,689013620,3050,3050,3050,3050,0
|
|
20230614,185000,689013620,3050,3050,3050,3050,0
|
|
20230614,184900,689013620,3050,3050,3050,3050,0
|
|
20230614,184800,689013620,3050,3050,3050,3050,0
|
|
20230614,184700,689013620,3050,3050,3050,3050,0
|
|
20230614,184600,689013620,3050,3050,3050,3050,0
|
|
20230614,184500,689013620,3050,3050,3050,3050,0
|
|
20230614,184400,689013620,3050,3050,3050,3050,0
|
|
20230614,184300,689013620,3050,3050,3050,3050,0
|
|
20230614,184200,689013620,3050,3050,3050,3050,0
|
|
20230614,184100,689013620,3050,3050,3050,3050,0
|
|
20230614,184000,689013620,3050,3050,3050,3050,0
|
|
20230614,183900,689013620,3050,3050,3050,3050,0
|
|
20230614,183800,689013620,3050,3050,3050,3050,0
|
|
20230614,183700,689013620,3050,3050,3050,3050,0
|
|
20230614,183600,689013620,3050,3050,3050,3050,0
|
|
20230614,183500,689013620,3050,3050,3050,3050,0
|
|
20230614,183400,689013620,3050,3050,3050,3050,0
|
|
20230614,183300,689013620,3050,3050,3050,3050,0
|
|
20230614,183200,689013620,3050,3050,3050,3050,0
|
|
20230614,183100,689013620,3050,3050,3050,3050,0
|
|
20230614,183000,689013620,3050,3050,3050,3050,0
|
|
20230614,182900,689013620,3050,3050,3050,3050,0
|
|
20230614,182800,689013620,3050,3050,3050,3050,0
|
|
20230614,182700,689013620,3050,3050,3050,3050,0
|
|
20230614,182600,689013620,3050,3050,3050,3050,0
|
|
20230614,182500,689013620,3050,3050,3050,3050,0
|
|
20230614,182400,689013620,3050,3050,3050,3050,0
|
|
20230614,182300,689013620,3050,3050,3050,3050,1650
|
|
20230614,182200,689013620,3050,3050,3050,3050,0
|
|
20230614,182100,689013620,3050,3050,3050,3050,0
|
|
20230614,182000,689013620,3050,3050,3050,3050,0
|
|
20230614,181900,689013620,3050,3050,3050,3050,0
|
|
20230614,181800,689013620,3050,3050,3050,3050,0
|
|
20230614,181700,689013620,3050,3050,3050,3050,0
|
|
20230614,181600,689013620,3050,3050,3050,3050,0
|
|
20230614,181500,689013620,3050,3050,3050,3050,0
|
|
20230614,181400,689013620,3050,3050,3050,3050,0
|
|
20230614,181300,689013620,3050,3050,3050,3050,0
|
|
20230614,181200,689013620,3050,3050,3050,3050,0
|
|
20230614,181100,689013620,3050,3050,3050,3050,0
|
|
20230614,181000,689013620,3050,3050,3050,3050,0
|
|
20230614,180900,689013620,3050,3050,3050,3050,0
|
|
20230614,180800,689013620,3050,3050,3050,3050,0
|
|
20230614,180700,689013620,3050,3050,3050,3050,0
|
|
20230614,180600,689013620,3050,3050,3050,3050,0
|
|
20230614,180500,689013620,3050,3050,3050,3050,0
|
|
20230614,180400,689013620,3050,3050,3050,3050,0
|
|
20230614,180300,689013620,3050,3050,3050,3050,0
|
|
20230614,180200,689013620,3050,3050,3050,3050,0
|
|
20230614,180100,689013620,3050,3050,3050,3050,0
|
|
20230614,180000,689013620,3050,3050,3050,3050,0
|
|
20230614,175900,689013620,3050,3050,3050,3050,0
|
|
20230614,175800,689013620,3050,3050,3050,3050,0
|
|
20230614,175700,689013620,3050,3050,3050,3050,0
|
|
20230614,175600,689013620,3050,3050,3050,3050,0
|
|
20230614,175500,689013620,3050,3050,3050,3050,0
|
|
20230614,175400,689013620,3050,3050,3050,3050,0
|
|
20230614,175300,689013620,3050,3050,3050,3050,1650
|
|
20230614,175200,689013620,3050,3050,3050,3050,0
|
|
20230614,175100,689013620,3050,3050,3050,3050,0
|
|
20230614,175000,689013620,3050,3050,3050,3050,0
|
|
20230614,174900,689013620,3050,3050,3050,3050,0
|
|
20230614,174800,689013620,3050,3050,3050,3050,0
|
|
20230614,174700,689013620,3050,3050,3050,3050,0
|
|
20230614,174600,689013620,3050,3050,3050,3050,0
|
|
20230614,174500,689013620,3050,3050,3050,3050,0
|
|
20230614,174400,689013620,3050,3050,3050,3050,0
|
|
20230614,174300,689013620,3050,3050,3050,3050,0
|
|
20230614,174200,689013620,3050,3050,3050,3050,0
|
|
20230614,174100,689013620,3050,3050,3050,3050,0
|
|
20230614,174000,689013620,3050,3050,3050,3050,0
|
|
20230614,173900,689013620,3050,3050,3050,3050,0
|
|
20230614,173800,689013620,3050,3050,3050,3050,0
|
|
20230614,173700,689013620,3050,3050,3050,3050,0
|
|
20230614,173600,689013620,3050,3050,3050,3050,0
|
|
20230614,173500,689013620,3050,3050,3050,3050,0
|
|
20230614,173400,689013620,3050,3050,3050,3050,0
|
|
20230614,173300,689013620,3050,3050,3050,3050,0
|
|
20230614,173200,689013620,3050,3050,3050,3050,0
|
|
20230614,173100,689013620,3050,3050,3050,3050,0
|
|
20230614,173000,689013620,3050,3050,3050,3050,0
|
|
20230614,172900,689013620,3050,3050,3050,3050,0
|
|
20230614,172800,689013620,3050,3050,3050,3050,0
|
|
20230614,172700,689013620,3050,3050,3050,3050,0
|
|
20230614,172600,689013620,3050,3050,3050,3050,0
|
|
20230614,172500,689013620,3050,3050,3050,3050,0
|
|
20230614,172400,689013620,3050,3050,3050,3050,0
|
|
20230614,172300,689013620,3050,3050,3050,3050,1650
|
|
20230614,172200,689013620,3050,3050,3050,3050,0
|
|
20230614,172100,689013620,3050,3050,3050,3050,0
|
|
20230614,172000,689013620,3050,3050,3050,3050,0
|
|
20230614,171900,689013620,3050,3050,3050,3050,0
|
|
20230614,171800,689013620,3050,3050,3050,3050,0
|
|
20230614,171700,689013620,3050,3050,3050,3050,0
|
|
20230614,171600,689013620,3050,3050,3050,3050,0
|
|
20230614,171500,689013620,3050,3050,3050,3050,0
|
|
20230614,171400,689013620,3050,3050,3050,3050,0
|
|
20230614,171300,689013620,3050,3050,3050,3050,0
|
|
20230614,171200,689013620,3050,3050,3050,3050,0
|
|
20230614,171100,689013620,3050,3050,3050,3050,0
|
|
20230614,171000,689013620,3050,3050,3050,3050,0
|
|
20230614,170900,689013620,3050,3050,3050,3050,0
|
|
20230614,170800,689013620,3050,3050,3050,3050,0
|
|
20230614,170700,689013620,3050,3050,3050,3050,0
|
|
20230614,170600,689013620,3050,3050,3050,3050,0
|
|
20230614,170500,689013620,3050,3050,3050,3050,0
|
|
20230614,170400,689013620,3050,3050,3050,3050,0
|
|
20230614,170300,689013620,3050,3050,3050,3050,0
|
|
20230614,170200,689013620,3050,3050,3050,3050,0
|
|
20230614,170100,689013620,3050,3050,3050,3050,0
|
|
20230614,170000,689013620,3050,3050,3050,3050,0
|
|
20230614,165900,689013620,3050,3050,3050,3050,0
|
|
20230614,165800,689013620,3050,3050,3050,3050,0
|
|
20230614,165700,689013620,3050,3050,3050,3050,0
|
|
20230614,165600,689013620,3050,3050,3050,3050,0
|
|
20230614,165500,689013620,3050,3050,3050,3050,0
|
|
20230614,165400,689013620,3050,3050,3050,3050,0
|
|
20230614,165300,689013620,3050,3050,3050,3050,1650
|
|
20230614,165200,689013620,3050,3050,3050,3050,0
|
|
20230614,165100,689013620,3050,3050,3050,3050,0
|
|
20230614,165000,689013620,3050,3050,3050,3050,0
|
|
20230614,164900,689013620,3050,3050,3050,3050,0
|
|
20230614,164800,689013620,3050,3050,3050,3050,0
|
|
20230614,164700,689013620,3050,3050,3050,3050,0
|
|
20230614,164600,689013620,3050,3050,3050,3050,0
|
|
20230614,164500,689013620,3050,3050,3050,3050,0
|
|
20230614,164400,689013620,3050,3050,3050,3050,0
|
|
20230614,164300,689013620,3050,3050,3050,3050,0
|
|
20230614,164200,689013620,3050,3050,3050,3050,0
|
|
20230614,164100,689013620,3050,3050,3050,3050,0
|
|
20230614,164000,689013620,3050,3050,3050,3050,0
|
|
20230614,163900,689013620,3050,3050,3050,3050,0
|
|
20230614,163800,689013620,3050,3050,3050,3050,0
|
|
20230614,163700,689013620,3050,3050,3050,3050,0
|
|
20230614,163600,689013620,3050,3050,3050,3050,0
|
|
20230614,163500,689013620,3050,3050,3050,3050,0
|
|
20230614,163400,689013620,3050,3050,3050,3050,0
|
|
20230614,163300,689013620,3050,3050,3050,3050,0
|
|
20230614,163200,689013620,3050,3050,3050,3050,0
|
|
20230614,163100,689013620,3050,3050,3050,3050,0
|
|
20230614,163000,689013620,3050,3050,3050,3050,0
|
|
20230614,162900,689013620,3050,3050,3050,3050,0
|
|
20230614,162800,689013620,3050,3050,3050,3050,0
|
|
20230614,162700,689013620,3050,3050,3050,3050,0
|
|
20230614,162600,689013620,3050,3050,3050,3050,0
|
|
20230614,162500,689013620,3050,3050,3050,3050,0
|
|
20230614,162400,689013620,3050,3050,3050,3050,0
|
|
20230614,162300,689013620,3050,3050,3050,3050,1650
|
|
20230614,162200,689013620,3050,3050,3050,3050,0
|
|
20230614,162100,689013620,3050,3050,3050,3050,0
|
|
20230614,162000,689013620,3050,3050,3050,3050,0
|
|
20230614,161900,689013620,3050,3050,3050,3050,0
|
|
20230614,161800,689013620,3050,3050,3050,3050,0
|
|
20230614,161700,689013620,3050,3050,3050,3050,0
|
|
20230614,161600,689013620,3050,3050,3050,3050,0
|
|
20230614,161500,689013620,3050,3050,3050,3050,0
|
|
20230614,161400,689013620,3050,3050,3050,3050,0
|
|
20230614,161300,689013620,3050,3050,3050,3050,0
|
|
20230614,161200,689013620,3050,3050,3050,3050,0
|
|
20230614,161100,689013620,3050,3050,3050,3050,0
|
|
20230614,161000,689013620,3050,3050,3050,3050,0
|
|
20230614,160900,689013620,3050,3050,3050,3050,0
|
|
20230614,160800,689013620,3050,3050,3050,3050,0
|
|
20230614,160700,689013620,3050,3050,3050,3050,0
|
|
20230614,160600,689013620,3050,3050,3050,3050,0
|
|
20230614,160500,689013620,3050,3050,3050,3050,0
|
|
20230614,160400,689013620,3050,3050,3050,3050,0
|
|
20230614,160300,689013620,3050,3050,3050,3050,0
|
|
20230614,160200,689013620,3050,3050,3050,3050,0
|
|
20230614,160100,689013620,3050,3050,3050,3050,0
|
|
20230614,160000,689013620,3050,3050,3050,3050,0
|
|
20230614,155900,689013620,3050,3050,3050,3050,0
|
|
20230614,155800,689013620,3050,3050,3050,3050,0
|
|
20230614,155700,689013620,3050,3050,3050,3050,0
|
|
20230614,155600,689013620,3050,3050,3050,3050,0
|
|
20230614,155500,689013620,3050,3050,3050,3050,0
|
|
20230614,155400,689013620,3050,3050,3050,3050,0
|
|
20230614,155300,689013620,3050,3050,3050,3050,1650
|
|
20230614,155200,689013620,3050,3050,3050,3050,0
|
|
20230614,155100,689013620,3050,3050,3050,3050,0
|
|
20230614,155000,689013620,3050,3050,3050,3050,0
|
|
20230614,154900,689013620,3050,3050,3050,3050,0
|
|
20230614,154800,689013620,3050,3050,3050,3050,0
|
|
20230614,154700,689013620,3050,3050,3050,3050,0
|
|
20230614,154600,689013620,3050,3050,3050,3050,0
|
|
20230614,154500,689013620,3050,3050,3050,3050,0
|
|
20230614,154400,689013620,3050,3050,3050,3050,0
|
|
20230614,154300,689013620,3050,3050,3050,3050,0
|
|
20230614,154200,689013620,3050,3050,3050,3050,0
|
|
20230614,154100,689013620,3050,3050,3050,3050,0
|
|
20230614,154000,689013620,3050,3050,3050,3050,0
|
|
20230614,153900,689013620,3050,3050,3050,3050,0
|
|
20230614,153800,689013620,3050,3050,3050,3050,0
|
|
20230614,153700,689013620,3050,3050,3050,3050,0
|
|
20230614,153600,689013620,3050,3050,3050,3050,0
|
|
20230614,153500,689013620,3050,3050,3050,3050,0
|
|
20230614,153400,689013620,3050,3050,3050,3050,0
|
|
20230614,153300,689013620,3050,3050,3050,3050,0
|
|
20230614,153200,689013620,3050,3050,3050,3050,0
|
|
20230614,153100,689013620,3050,3050,3050,3050,0
|
|
20230614,153000,689013620,3050,3050,3050,3050,1650
|
|
20230614,152900,683981120,3025,3025,3025,3025,0
|
|
20230614,152800,683981120,3025,3025,3025,3025,0
|
|
20230614,152700,683981120,3025,3025,3025,3025,0
|
|
20230614,152600,683981120,3025,3025,3025,3025,0
|
|
20230614,152500,683981120,3025,3025,3025,3025,0
|
|
20230614,152400,683981120,3025,3025,3025,3025,0
|
|
20230614,152300,683981120,3025,3025,3025,3025,0
|
|
20230614,152200,683981120,3025,3025,3025,3025,0
|
|
20230614,152100,683981120,3025,3025,3025,3025,0
|
|
20230614,152000,683981120,3025,3025,3025,3025,0
|
|
20230614,151900,683981120,3025,3030,3030,3025,157
|
|
20230614,151800,683505475,3025,3025,3050,3020,5428
|
|
20230614,151700,667009210,3020,3025,3025,3020,288
|
|
20230614,151600,666138160,3025,3020,3025,3020,165
|
|
20230614,151500,665639050,3020,3020,3020,3015,343
|
|
20230614,151400,664603215,3015,3010,3020,3010,2995
|
|
20230614,151300,655573645,3010,3015,3015,3010,133
|
|
20230614,151200,655172765,3010,3015,3015,3010,2446
|
|
20230614,151100,647808020,3015,3015,3020,3015,8852
|
|
20230614,151000,621118990,3015,3025,3025,3015,1950
|
|
20230614,150900,615230995,3020,3030,3030,3020,3994
|
|
20230614,150800,603166050,3035,3035,3035,3035,4
|
|
20230614,150700,603153910,3035,3035,3035,3035,1
|
|
20230614,150600,603150875,3025,3035,3035,3025,30
|
|
20230614,150500,603060095,3020,3020,3020,3020,0
|
|
20230614,150400,603060095,3020,3030,3030,3020,336
|
|
20230614,150300,602043390,3030,3030,3030,3030,2
|
|
20230614,150200,602037330,3030,3030,3030,3030,0
|
|
20230614,150100,602037330,3030,3030,3030,3030,1
|
|
20230614,150000,602034300,3025,3025,3025,3025,0
|
|
20230614,145900,602034300,3025,3025,3025,3025,105
|
|
20230614,145800,601716675,3020,3025,3030,3020,614
|
|
20230614,145700,599857390,3030,3030,3030,3030,0
|
|
20230614,145600,599857390,3030,3025,3030,3020,27
|
|
20230614,145500,599775780,3020,3020,3025,3020,319
|
|
20230614,145400,598811400,3015,3020,3020,3015,1449
|
|
20230614,145300,594436525,3020,3020,3020,3015,948
|
|
20230614,145200,591573700,3020,3020,3020,3015,679
|
|
20230614,145100,589523170,3015,3025,3025,3015,2626
|
|
20230614,145000,581595410,3020,3025,3025,3020,451
|
|
20230614,144900,580232390,3025,3020,3025,3020,98
|
|
20230614,144800,579936425,3020,3020,3020,3015,3616
|
|
20230614,144700,569017770,3020,3025,3025,3020,226
|
|
20230614,144600,568334320,3030,3030,3030,3025,1723
|
|
20230614,144500,563115520,3030,3025,3030,3020,485
|
|
20230614,144400,561648700,3020,3030,3035,3020,5147
|
|
20230614,144300,546084335,3025,3025,3030,3025,373
|
|
20230614,144200,544954610,3025,3025,3030,3025,18
|
|
20230614,144100,544900145,3025,3035,3035,3025,1946
|
|
20230614,144000,539008710,3030,3035,3035,3030,10
|
|
20230614,143900,538978395,3035,3035,3035,3035,8
|
|
20230614,143800,538954115,3030,3030,3030,3030,4
|
|
20230614,143700,538941995,3030,3035,3035,3030,1216
|
|
20230614,143600,535257500,3035,3035,3035,3030,289
|
|
20230614,143500,534381625,3035,3035,3035,3035,1
|
|
20230614,143400,534378590,3035,3035,3035,3030,110
|
|
20230614,143300,534045140,3035,3035,3035,3035,19
|
|
20230614,143200,533987475,3030,3035,3035,3030,17
|
|
20230614,143100,533935890,3030,3030,3030,3030,61
|
|
20230614,143000,533751060,3030,3035,3035,3030,368
|
|
20230614,142900,532634445,3035,3030,3035,3030,9
|
|
20230614,142800,532607170,3030,3035,3035,3030,71
|
|
20230614,142700,532392020,3030,3035,3035,3030,66
|
|
20230614,142600,532191770,3035,3035,3035,3030,735
|
|
20230614,142500,529962205,3030,3030,3035,3030,3153
|
|
20230614,142400,520408595,3030,3035,3035,3030,4
|
|
20230614,142300,520396460,3035,3035,3035,3035,3
|
|
20230614,142200,520387355,3035,3035,3035,3030,868
|
|
20230614,142100,517753760,3030,3035,3035,3030,1234
|
|
20230614,142000,514009670,3040,3040,3040,3040,64
|
|
20230614,141900,513815110,3035,3035,3035,3035,11
|
|
20230614,141800,513781725,3040,3045,3045,3035,61
|
|
20230614,141700,513596565,3030,3030,3030,3030,122
|
|
20230614,141600,513226905,3030,3030,3030,3030,0
|
|
20230614,141500,513226905,3030,3035,3045,3030,792
|
|
20230614,141400,510823425,3030,3035,3035,3030,108
|
|
20230614,141300,510495685,3035,3035,3035,3030,323
|
|
20230614,141200,509515530,3055,3045,3055,3030,590
|
|
20230614,141100,507717640,3045,3040,3045,3030,608
|
|
20230614,141000,505868895,3040,3040,3040,3030,23
|
|
20230614,140900,505799025,3040,3040,3045,3030,1236
|
|
20230614,140800,502043000,3040,3040,3040,3040,0
|
|
20230614,140700,502043000,3040,3035,3040,3030,636
|
|
20230614,140600,500112390,3030,3030,3030,3025,940
|
|
20230614,140500,497264385,3035,3030,3035,3025,1191
|
|
20230614,140400,493656225,3030,3030,3030,3025,39
|
|
20230614,140300,493538095,3025,3025,3025,3025,282
|
|
20230614,140200,492685045,3025,3025,3025,3025,0
|
|
20230614,140100,492685045,3025,3040,3040,3020,1211
|
|
20230614,140000,489025130,3025,3030,3040,3020,1916
|
|
20230614,135900,483221330,3025,3020,3030,3015,2688
|
|
20230614,135800,475097045,3020,3025,3025,3015,2063
|
|
20230614,135700,468866585,3025,3030,3030,3025,798
|
|
20230614,135600,466448735,3030,3030,3030,3030,0
|
|
20230614,135500,466448735,3030,3035,3035,3025,1074
|
|
20230614,135400,463194395,3035,3045,3045,3030,18605
|
|
20230614,135300,406663490,3055,3055,3055,3055,0
|
|
20230614,135200,406663490,3055,3055,3055,3055,0
|
|
20230614,135100,406663490,3055,3045,3055,3045,1854
|
|
20230614,135000,401018040,3045,3055,3055,3045,108
|
|
20230614,134900,400688180,3055,3055,3055,3055,1
|
|
20230614,134800,400685125,3045,3050,3050,3045,114
|
|
20230614,134700,400337470,3045,3050,3050,3045,1146
|
|
20230614,134600,396842900,3045,3045,3045,3045,125
|
|
20230614,134500,396462275,3045,3050,3050,3045,11
|
|
20230614,134400,396428730,3045,3045,3045,3045,0
|
|
20230614,134300,396428730,3045,3050,3050,3045,354
|
|
20230614,134200,395349220,3045,3045,3045,3045,55
|
|
20230614,134100,395181745,3050,3050,3050,3050,0
|
|
20230614,134000,395181745,3050,3050,3050,3045,218
|
|
20230614,133900,394516920,3050,3050,3050,3050,1
|
|
20230614,133800,394513870,3045,3045,3050,3045,527
|
|
20230614,133700,392906575,3045,3045,3045,3045,0
|
|
20230614,133600,392906575,3045,3045,3045,3045,0
|
|
20230614,133500,392906575,3045,3040,3045,3040,104
|
|
20230614,133400,392590390,3040,3045,3045,3040,463
|
|
20230614,133300,391182625,3055,3055,3055,3055,0
|
|
20230614,133200,391182625,3055,3055,3055,3040,1360
|
|
20230614,133100,387030680,3050,3055,3055,3050,58
|
|
20230614,133000,386853530,3055,3055,3055,3055,0
|
|
20230614,132900,386853530,3055,3055,3055,3055,1
|
|
20230614,132800,386850475,3055,3050,3055,3050,6
|
|
20230614,132700,386832170,3055,3055,3055,3055,0
|
|
20230614,132600,386832170,3055,3055,3055,3055,0
|
|
20230614,132500,386832170,3055,3050,3055,3050,62
|
|
20230614,132400,386643010,3050,3050,3050,3050,2
|
|
20230614,132300,386636910,3040,3045,3050,3040,342
|
|
20230614,132200,385594810,3040,3045,3045,3040,290
|
|
20230614,132100,384711885,3045,3055,3055,3035,15791
|
|
20230614,132000,336627200,3055,3065,3065,3055,6
|
|
20230614,131900,336608820,3055,3065,3065,3055,19
|
|
20230614,131800,336550625,3065,3065,3065,3065,0
|
|
20230614,131700,336550625,3065,3060,3065,3055,350
|
|
20230614,131600,335479635,3060,3055,3060,3055,516
|
|
20230614,131500,333903240,3060,3060,3060,3060,267
|
|
20230614,131400,333086220,3060,3060,3060,3060,1
|
|
20230614,131300,333083160,3050,3060,3060,3050,14808
|
|
20230614,131200,287801765,3060,3070,3070,3060,1122
|
|
20230614,131100,284363595,3065,3065,3065,3065,0
|
|
20230614,131000,284363595,3065,3065,3065,3065,0
|
|
20230614,130900,284363595,3065,3070,3070,3065,152
|
|
20230614,130800,283897090,3060,3060,3060,3060,0
|
|
20230614,130700,283897090,3060,3065,3065,3060,1279
|
|
20230614,130600,279977020,3065,3065,3065,3065,0
|
|
20230614,130500,279977020,3065,3065,3065,3065,0
|
|
20230614,130400,279977020,3065,3065,3065,3065,4
|
|
20230614,130300,279964760,3070,3070,3070,3070,20
|
|
20230614,130200,279903360,3070,3070,3070,3070,0
|
|
20230614,130100,279903360,3070,3070,3070,3070,0
|
|
20230614,130000,279903360,3070,3070,3070,3070,0
|
|
20230614,125900,279903360,3070,3065,3070,3060,166
|
|
20230614,125800,279394630,3060,3060,3065,3060,488
|
|
20230614,125700,277900600,3055,3070,3070,3055,12568
|
|
20230614,125600,239377290,3070,3070,3070,3070,1337
|
|
20230614,125500,235272700,3070,3075,3075,3070,111
|
|
20230614,125400,234931430,3070,3070,3070,3070,0
|
|
20230614,125300,234931430,3070,3070,3070,3070,0
|
|
20230614,125200,234931430,3070,3070,3070,3070,0
|
|
20230614,125100,234931430,3070,3070,3070,3070,0
|
|
20230614,125000,234931430,3070,3075,3075,3070,724
|
|
20230614,124900,232706250,3070,3070,3070,3070,0
|
|
20230614,124800,232706250,3070,3070,3070,3070,0
|
|
20230614,124700,232706250,3070,3070,3070,3070,187
|
|
20230614,124600,232132160,3070,3075,3075,3070,609
|
|
20230614,124500,230260035,3085,3085,3085,3085,2
|
|
20230614,124400,230253865,3085,3085,3085,3085,0
|
|
20230614,124300,230253865,3085,3085,3085,3085,0
|
|
20230614,124200,230253865,3085,3085,3085,3085,0
|
|
20230614,124100,230253865,3085,3085,3085,3075,66
|
|
20230614,124000,230050405,3080,3080,3080,3080,2
|
|
20230614,123900,230044245,3080,3080,3080,3075,7
|
|
20230614,123800,230022690,3075,3075,3075,3075,0
|
|
20230614,123700,230022690,3075,3080,3085,3075,303
|
|
20230614,123600,229089135,3080,3080,3080,3075,18
|
|
20230614,123500,229033730,3080,3080,3080,3080,0
|
|
20230614,123400,229033730,3080,3080,3080,3080,0
|
|
20230614,123300,229033730,3080,3080,3080,3080,0
|
|
20230614,123200,229033730,3080,3075,3080,3075,4
|
|
20230614,123100,229021425,3070,3075,3075,3070,299
|
|
20230614,123000,228102260,3075,3075,3075,3075,0
|
|
20230614,122900,228102260,3075,3075,3080,3075,1414
|
|
20230614,122800,223752710,3070,3070,3070,3070,0
|
|
20230614,122700,223752710,3070,3070,3070,3070,0
|
|
20230614,122600,223752710,3070,3070,3070,3070,12
|
|
20230614,122500,223715870,3070,3090,3090,3070,730
|
|
20230614,122400,221471525,3080,3075,3080,3075,382
|
|
20230614,122300,220296865,3070,3075,3075,3070,547
|
|
20230614,122200,218615045,3075,3075,3075,3070,531
|
|
20230614,122100,216984420,3070,3075,3095,3070,1760
|
|
20230614,122000,211557685,3075,3080,3080,3075,4
|
|
20230614,121900,211545380,3070,3075,3075,3070,379
|
|
20230614,121800,210380100,3075,3075,3075,3070,734
|
|
20230614,121700,208126310,3070,3075,3075,3070,369
|
|
20230614,121600,206991730,3070,3075,3075,3070,343
|
|
20230614,121500,205937040,3070,3080,3080,3070,9755
|
|
20230614,121400,175920410,3080,3080,3080,3080,0
|
|
20230614,121300,175920410,3080,3080,3080,3080,0
|
|
20230614,121200,175920410,3080,3085,3085,3080,24
|
|
20230614,121100,175846380,3085,3085,3085,3085,0
|
|
20230614,121000,175846380,3085,3085,3085,3085,0
|
|
20230614,120900,175846380,3085,3085,3085,3085,0
|
|
20230614,120800,175846380,3085,3085,3085,3085,0
|
|
20230614,120700,175846380,3085,3085,3085,3085,0
|
|
20230614,120600,175846380,3085,3085,3085,3085,1
|
|
20230614,120500,175843295,3085,3085,3085,3085,0
|
|
20230614,120400,175843295,3085,3085,3085,3085,563
|
|
20230614,120300,174106440,3095,3095,3095,3095,0
|
|
20230614,120200,174106440,3095,3095,3095,3095,0
|
|
20230614,120100,174106440,3095,3095,3095,3095,0
|
|
20230614,120000,174106440,3095,3095,3095,3095,0
|
|
20230614,115900,174106440,3095,3095,3095,3095,0
|
|
20230614,115800,174106440,3095,3095,3095,3095,1
|
|
20230614,115700,174103345,3085,3085,3085,3085,490
|
|
20230614,115600,172591695,3085,3085,3085,3085,31
|
|
20230614,115500,172496060,3085,3085,3085,3085,152
|
|
20230614,115400,172027140,3085,3085,3085,3085,4
|
|
20230614,115300,172014800,3085,3085,3085,3085,12
|
|
20230614,115200,171977780,3085,3085,3085,3085,1080
|
|
20230614,115100,168645980,3095,3095,3095,3095,0
|
|
20230614,115000,168645980,3095,3095,3095,3095,1
|
|
20230614,114900,168642885,3085,3090,3090,3085,575
|
|
20230614,114800,166866385,3095,3095,3095,3095,0
|
|
20230614,114700,166866385,3095,3095,3095,3095,0
|
|
20230614,114600,166866385,3095,3095,3095,3095,148
|
|
20230614,114500,166408325,3095,3095,3095,3095,0
|
|
20230614,114400,166408325,3095,3095,3095,3095,1
|
|
20230614,114300,166405230,3095,3095,3095,3095,0
|
|
20230614,114200,166405230,3095,3095,3095,3095,100
|
|
20230614,114100,166095730,3095,3095,3095,3095,1
|
|
20230614,114000,166092635,3095,3095,3095,3095,0
|
|
20230614,113900,166092635,3095,3100,3100,3095,53
|
|
20230614,113800,165928345,3095,3095,3095,3095,65
|
|
20230614,113700,165727170,3095,3095,3095,3095,110
|
|
20230614,113600,165386720,3095,3095,3095,3095,2
|
|
20230614,113500,165380530,3095,3095,3095,3095,1
|
|
20230614,113400,165377435,3090,3090,3090,3090,1
|
|
20230614,113300,165374345,3095,3095,3095,3095,1
|
|
20230614,113200,165371250,3090,3090,3090,3090,7
|
|
20230614,113100,165349620,3095,3095,3095,3095,0
|
|
20230614,113000,165349620,3095,3095,3095,3095,15
|
|
20230614,112900,165303195,3095,3095,3095,3095,2
|
|
20230614,112800,165297005,3095,3095,3095,3095,0
|
|
20230614,112700,165297005,3095,3095,3095,3095,3
|
|
20230614,112600,165287720,3095,3095,3095,3095,0
|
|
20230614,112500,165287720,3095,3095,3095,3095,0
|
|
20230614,112400,165287720,3095,3095,3095,3095,2
|
|
20230614,112300,165281530,3095,3095,3095,3095,0
|
|
20230614,112200,165281530,3095,3085,3095,3085,293
|
|
20230614,112100,164377615,3085,3085,3085,3085,1021
|
|
20230614,112000,161227830,3085,3085,3085,3085,25
|
|
20230614,111900,161150705,3095,3095,3095,3095,0
|
|
20230614,111800,161150705,3095,3095,3095,3095,0
|
|
20230614,111700,161150705,3095,3095,3095,3095,1
|
|
20230614,111600,161147610,3095,3095,3095,3095,0
|
|
20230614,111500,161147610,3095,3095,3095,3095,2
|
|
20230614,111400,161141420,3085,3095,3095,3085,1407
|
|
20230614,111300,156797290,3105,3105,3105,3105,1
|
|
20230614,111200,156794185,3095,3095,3095,3095,100
|
|
20230614,111100,156484685,3095,3095,3095,3095,103
|
|
20230614,111000,156165900,3095,3095,3095,3095,100
|
|
20230614,110900,155856400,3095,3095,3095,3095,100
|
|
20230614,110800,155546900,3105,3095,3105,3090,476
|
|
20230614,110700,154075930,3105,3095,3105,3095,317
|
|
20230614,110600,153094805,3090,3090,3090,3090,1045
|
|
20230614,110500,149865755,3090,3090,3090,3090,0
|
|
20230614,110400,149865755,3090,3090,3090,3090,1011
|
|
20230614,110300,146741765,3090,3090,3090,3090,803
|
|
20230614,110200,144260495,3095,3095,3095,3095,5
|
|
20230614,110100,144245020,3100,3100,3100,3100,3
|
|
20230614,110000,144235720,3100,3100,3100,3100,20
|
|
20230614,105900,144173720,3100,3100,3100,3100,0
|
|
20230614,105800,144173720,3100,3100,3100,3100,0
|
|
20230614,105700,144173720,3100,3100,3100,3100,1
|
|
20230614,105600,144170620,3100,3100,3100,3100,0
|
|
20230614,105500,144170620,3100,3100,3100,3100,0
|
|
20230614,105400,144170620,3100,3100,3100,3100,0
|
|
20230614,105300,144170620,3100,3100,3100,3100,504
|
|
20230614,105200,142608220,3095,3095,3095,3095,0
|
|
20230614,105100,142608220,3095,3100,3100,3095,9
|
|
20230614,105000,142580345,3100,3100,3100,3100,0
|
|
20230614,104900,142580345,3100,3090,3100,3090,17
|
|
20230614,104800,142527805,3100,3100,3100,3100,323
|
|
20230614,104700,141526505,3100,3100,3100,3100,0
|
|
20230614,104600,141526505,3100,3100,3100,3100,1
|
|
20230614,104500,141523405,3100,3100,3100,3100,3
|
|
20230614,104400,141514105,3095,3095,3095,3095,9
|
|
20230614,104300,141486250,3100,3100,3100,3100,0
|
|
20230614,104200,141486250,3100,3100,3100,3100,9
|
|
20230614,104100,141458350,3100,3100,3100,3100,5
|
|
20230614,104000,141442850,3100,3100,3100,3100,6
|
|
20230614,103900,141424250,3100,3100,3100,3100,1
|
|
20230614,103800,141421150,3100,3095,3100,3095,159
|
|
20230614,103700,140929040,3110,3110,3110,3110,0
|
|
20230614,103600,140929040,3110,3110,3110,3110,501
|
|
20230614,103500,139370930,3110,3100,3110,3100,151
|
|
20230614,103400,138902750,3100,3095,3100,3095,53
|
|
20230614,103300,138738710,3095,3095,3095,3095,501
|
|
20230614,103200,137188115,3095,3095,3095,3095,1
|
|
20230614,103100,137185020,3095,3095,3095,3095,100
|
|
20230614,103000,136875520,3095,3095,3095,3095,1
|
|
20230614,102900,136872425,3095,3095,3095,3095,20
|
|
20230614,102800,136810525,3095,3095,3095,3095,0
|
|
20230614,102700,136810525,3095,3095,3095,3095,2
|
|
20230614,102600,136804335,3095,3095,3095,3095,320
|
|
20230614,102500,135813935,3095,3095,3095,3095,110
|
|
20230614,102400,135473485,3095,3095,3095,3095,10
|
|
20230614,102300,135442535,3095,3095,3095,3095,2
|
|
20230614,102200,135436345,3095,3095,3095,3095,5
|
|
20230614,102100,135420870,3095,3095,3095,3095,0
|
|
20230614,102000,135420870,3095,3095,3095,3095,21
|
|
20230614,101900,135355875,3080,3095,3095,3080,1004
|
|
20230614,101800,132259385,3095,3095,3095,3095,4
|
|
20230614,101700,132247005,3095,3095,3095,3095,50
|
|
20230614,101600,132092255,3095,3095,3095,3095,108
|
|
20230614,101500,131757995,3095,3095,3095,3095,403
|
|
20230614,101400,130510710,3095,3095,3095,3095,10
|
|
20230614,101300,130479760,3095,3095,3095,3095,1
|
|
20230614,101200,130476665,3090,3090,3095,3090,310
|
|
20230614,101100,129518715,3090,3090,3090,3090,5
|
|
20230614,101000,129503265,3085,3090,3090,3085,174
|
|
20230614,100900,128966160,3095,3095,3095,3095,6
|
|
20230614,100800,128947590,3085,3085,3085,3085,311
|
|
20230614,100700,127988155,3085,3085,3085,3080,21
|
|
20230614,100600,127923385,3085,3085,3085,3085,100
|
|
20230614,100500,127614885,3085,3085,3085,3085,0
|
|
20230614,100400,127614885,3085,3080,3085,3075,35
|
|
20230614,100300,127507090,3080,3085,3085,3080,138
|
|
20230614,100200,127082045,3080,3080,3080,3080,24
|
|
20230614,100100,127008125,3080,3080,3085,3080,566
|
|
20230614,100000,125264840,3080,3085,3085,3080,542
|
|
20230614,095900,123595470,3080,3080,3080,3080,0
|
|
20230614,095800,123595470,3080,3080,3080,3080,0
|
|
20230614,095700,123595470,3080,3085,3085,3080,620
|
|
20230614,095600,121685770,3080,3080,3080,3080,60
|
|
20230614,095500,121500970,3080,3085,3085,3080,26
|
|
20230614,095400,121420840,3085,3080,3085,3080,17
|
|
20230614,095300,121368425,3080,3085,3085,3080,14
|
|
20230614,095200,121325255,3085,3080,3085,3080,52
|
|
20230614,095100,121164960,3080,3080,3080,3080,489
|
|
20230614,095000,119658840,3080,3080,3080,3080,140
|
|
20230614,094900,119227640,3080,3075,3080,3075,834
|
|
20230614,094800,116659940,3080,3085,3085,3075,1260
|
|
20230614,094700,112783370,3080,3085,3085,3070,4410
|
|
20230614,094600,99213905,3085,3090,3090,3080,4611
|
|
20230614,094500,84977885,3085,3090,3090,3085,550
|
|
20230614,094400,83280770,3090,3095,3095,3090,1859
|
|
20230614,094300,77536410,3100,3100,3100,3100,27
|
|
20230614,094200,77452710,3090,3095,3100,3090,170
|
|
20230614,094100,76927060,3090,3090,3090,3090,0
|
|
20230614,094000,76927060,3090,3090,3095,3090,2018
|
|
20230614,093900,70691340,3095,3095,3100,3095,1671
|
|
20230614,093800,65519430,3100,3100,3100,3100,0
|
|
20230614,093700,65519430,3100,3100,3100,3100,231
|
|
20230614,093600,64803330,3100,3100,3100,3100,0
|
|
20230614,093500,64803330,3100,3100,3100,3100,303
|
|
20230614,093400,63864030,3095,3095,3095,3095,728
|
|
20230614,093300,61610870,3105,3105,3105,3105,0
|
|
20230614,093200,61610870,3105,3100,3105,3100,601
|
|
20230614,093100,59745265,3095,3095,3095,3095,510
|
|
20230614,093000,58166815,3110,3105,3110,3100,254
|
|
20230614,092900,57379385,3110,3100,3110,3100,422
|
|
20230614,092800,56071135,3110,3110,3110,3100,658
|
|
20230614,092700,54031255,3110,3100,3110,3100,5893
|
|
20230614,092600,35762915,3110,3100,3110,3100,107
|
|
20230614,092500,35430715,3105,3105,3105,3105,424
|
|
20230614,092400,34114195,3105,3110,3110,3105,3705
|
|
20230614,092300,22601520,3110,3110,3110,3110,1236
|
|
20230614,092200,18757560,3115,3115,3115,3115,0
|
|
20230614,092100,18757560,3115,3115,3115,3115,45
|
|
20230614,092000,18617385,3115,3115,3115,3115,30
|
|
20230614,091900,18523935,3115,3120,3120,3115,20
|
|
20230614,091800,18461605,3120,3120,3120,3115,33
|
|
20230614,091700,18358795,3120,3120,3120,3115,28
|
|
20230614,091600,18271480,3115,3120,3120,3115,56
|
|
20230614,091500,18097025,3115,3115,3115,3115,354
|
|
20230614,091400,16994315,3115,3110,3115,3110,1001
|
|
20230614,091300,13877700,3115,3120,3120,3115,752
|
|
20230614,091200,11535185,3120,3120,3120,3120,0
|
|
20230614,091100,11535185,3120,3125,3125,3120,38
|
|
20230614,091000,11416585,3120,3120,3120,3120,0
|
|
20230614,090900,11416585,3120,3120,3120,3120,0
|
|
20230614,090800,11416585,3120,3120,3120,3120,21
|
|
20230614,090700,11351065,3120,3120,3135,3120,459
|
|
20230614,090600,9918970,3120,3125,3125,3120,2338
|
|
20230614,090500,2615890,3140,3125,3140,3125,101
|
|
20230614,090400,2300250,3125,3125,3125,3125,0
|
|
20230614,090300,2300250,3125,3125,3125,3125,100
|
|
20230614,090200,1987750,3130,3130,3130,3130,575
|
|
20230614,090100,188000,3130,3130,3130,3130,0
|
|
20230614,090000,188000,3130,3140,3140,3130,60
|