812 lines
38 KiB
CSV
812 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222900,151080095,4180,4180,4180,4180,1901
|
|
20230614,222800,151080095,4180,4180,4180,4180,0
|
|
20230614,222700,151080095,4180,4180,4180,4180,0
|
|
20230614,222600,151080095,4180,4180,4180,4180,0
|
|
20230614,222500,151080095,4180,4180,4180,4180,0
|
|
20230614,222400,151080095,4180,4180,4180,4180,0
|
|
20230614,222300,151080095,4180,4180,4180,4180,0
|
|
20230614,222200,151080095,4180,4180,4180,4180,0
|
|
20230614,222100,151080095,4180,4180,4180,4180,0
|
|
20230614,222000,151080095,4180,4180,4180,4180,0
|
|
20230614,221900,151080095,4180,4180,4180,4180,0
|
|
20230614,221800,151080095,4180,4180,4180,4180,0
|
|
20230614,221700,151080095,4180,4180,4180,4180,0
|
|
20230614,221600,151080095,4180,4180,4180,4180,0
|
|
20230614,221500,151080095,4180,4180,4180,4180,0
|
|
20230614,221400,151080095,4180,4180,4180,4180,0
|
|
20230614,221300,151080095,4180,4180,4180,4180,0
|
|
20230614,221200,151080095,4180,4180,4180,4180,0
|
|
20230614,221100,151080095,4180,4180,4180,4180,0
|
|
20230614,221000,151080095,4180,4180,4180,4180,0
|
|
20230614,220900,151080095,4180,4180,4180,4180,0
|
|
20230614,220800,151080095,4180,4180,4180,4180,0
|
|
20230614,220700,151080095,4180,4180,4180,4180,0
|
|
20230614,220600,151080095,4180,4180,4180,4180,0
|
|
20230614,220500,151080095,4180,4180,4180,4180,0
|
|
20230614,220400,151080095,4180,4180,4180,4180,0
|
|
20230614,220300,151080095,4180,4180,4180,4180,0
|
|
20230614,220200,151080095,4180,4180,4180,4180,0
|
|
20230614,220100,151080095,4180,4180,4180,4180,0
|
|
20230614,220000,151080095,4180,4180,4180,4180,0
|
|
20230614,215900,151080095,4180,4180,4180,4180,1901
|
|
20230614,215800,151080095,4180,4180,4180,4180,0
|
|
20230614,215700,151080095,4180,4180,4180,4180,0
|
|
20230614,215600,151080095,4180,4180,4180,4180,0
|
|
20230614,215500,151080095,4180,4180,4180,4180,0
|
|
20230614,215400,151080095,4180,4180,4180,4180,0
|
|
20230614,215300,151080095,4180,4180,4180,4180,0
|
|
20230614,215200,151080095,4180,4180,4180,4180,0
|
|
20230614,215100,151080095,4180,4180,4180,4180,0
|
|
20230614,215000,151080095,4180,4180,4180,4180,0
|
|
20230614,214900,151080095,4180,4180,4180,4180,0
|
|
20230614,214800,151080095,4180,4180,4180,4180,0
|
|
20230614,214700,151080095,4180,4180,4180,4180,0
|
|
20230614,214600,151080095,4180,4180,4180,4180,0
|
|
20230614,214500,151080095,4180,4180,4180,4180,0
|
|
20230614,214400,151080095,4180,4180,4180,4180,0
|
|
20230614,214300,151080095,4180,4180,4180,4180,0
|
|
20230614,214200,151080095,4180,4180,4180,4180,0
|
|
20230614,214100,151080095,4180,4180,4180,4180,0
|
|
20230614,214000,151080095,4180,4180,4180,4180,0
|
|
20230614,213900,151080095,4180,4180,4180,4180,0
|
|
20230614,213800,151080095,4180,4180,4180,4180,0
|
|
20230614,213700,151080095,4180,4180,4180,4180,0
|
|
20230614,213600,151080095,4180,4180,4180,4180,0
|
|
20230614,213500,151080095,4180,4180,4180,4180,0
|
|
20230614,213400,151080095,4180,4180,4180,4180,0
|
|
20230614,213300,151080095,4180,4180,4180,4180,0
|
|
20230614,213200,151080095,4180,4180,4180,4180,0
|
|
20230614,213100,151080095,4180,4180,4180,4180,0
|
|
20230614,213000,151080095,4180,4180,4180,4180,0
|
|
20230614,212900,151080095,4180,4180,4180,4180,1901
|
|
20230614,212800,151080095,4180,4180,4180,4180,0
|
|
20230614,212700,151080095,4180,4180,4180,4180,0
|
|
20230614,212600,151080095,4180,4180,4180,4180,0
|
|
20230614,212500,151080095,4180,4180,4180,4180,0
|
|
20230614,212400,151080095,4180,4180,4180,4180,0
|
|
20230614,212300,151080095,4180,4180,4180,4180,0
|
|
20230614,212200,151080095,4180,4180,4180,4180,0
|
|
20230614,212100,151080095,4180,4180,4180,4180,0
|
|
20230614,212000,151080095,4180,4180,4180,4180,0
|
|
20230614,211900,151080095,4180,4180,4180,4180,0
|
|
20230614,211800,151080095,4180,4180,4180,4180,0
|
|
20230614,211700,151080095,4180,4180,4180,4180,0
|
|
20230614,211600,151080095,4180,4180,4180,4180,0
|
|
20230614,211500,151080095,4180,4180,4180,4180,0
|
|
20230614,211400,151080095,4180,4180,4180,4180,0
|
|
20230614,211300,151080095,4180,4180,4180,4180,0
|
|
20230614,211200,151080095,4180,4180,4180,4180,0
|
|
20230614,211100,151080095,4180,4180,4180,4180,0
|
|
20230614,211000,151080095,4180,4180,4180,4180,0
|
|
20230614,210900,151080095,4180,4180,4180,4180,0
|
|
20230614,210800,151080095,4180,4180,4180,4180,0
|
|
20230614,210700,151080095,4180,4180,4180,4180,0
|
|
20230614,210600,151080095,4180,4180,4180,4180,0
|
|
20230614,210500,151080095,4180,4180,4180,4180,0
|
|
20230614,210400,151080095,4180,4180,4180,4180,0
|
|
20230614,210300,151080095,4180,4180,4180,4180,0
|
|
20230614,210200,151080095,4180,4180,4180,4180,0
|
|
20230614,210100,151080095,4180,4180,4180,4180,0
|
|
20230614,210000,151080095,4180,4180,4180,4180,0
|
|
20230614,205900,151080095,4180,4180,4180,4180,1901
|
|
20230614,205800,151080095,4180,4180,4180,4180,0
|
|
20230614,205700,151080095,4180,4180,4180,4180,0
|
|
20230614,205600,151080095,4180,4180,4180,4180,0
|
|
20230614,205500,151080095,4180,4180,4180,4180,0
|
|
20230614,205400,151080095,4180,4180,4180,4180,0
|
|
20230614,205300,151080095,4180,4180,4180,4180,0
|
|
20230614,205200,151080095,4180,4180,4180,4180,0
|
|
20230614,205100,151080095,4180,4180,4180,4180,0
|
|
20230614,205000,151080095,4180,4180,4180,4180,0
|
|
20230614,204900,151080095,4180,4180,4180,4180,0
|
|
20230614,204800,151080095,4180,4180,4180,4180,0
|
|
20230614,204700,151080095,4180,4180,4180,4180,0
|
|
20230614,204600,151080095,4180,4180,4180,4180,0
|
|
20230614,204500,151080095,4180,4180,4180,4180,0
|
|
20230614,204400,151080095,4180,4180,4180,4180,0
|
|
20230614,204300,151080095,4180,4180,4180,4180,0
|
|
20230614,204200,151080095,4180,4180,4180,4180,0
|
|
20230614,204100,151080095,4180,4180,4180,4180,0
|
|
20230614,204000,151080095,4180,4180,4180,4180,0
|
|
20230614,203900,151080095,4180,4180,4180,4180,0
|
|
20230614,203800,151080095,4180,4180,4180,4180,0
|
|
20230614,203700,151080095,4180,4180,4180,4180,0
|
|
20230614,203600,151080095,4180,4180,4180,4180,0
|
|
20230614,203500,151080095,4180,4180,4180,4180,0
|
|
20230614,203400,151080095,4180,4180,4180,4180,0
|
|
20230614,203300,151080095,4180,4180,4180,4180,0
|
|
20230614,203200,151080095,4180,4180,4180,4180,0
|
|
20230614,203100,151080095,4180,4180,4180,4180,0
|
|
20230614,203000,151080095,4180,4180,4180,4180,0
|
|
20230614,202900,151080095,4180,4180,4180,4180,1901
|
|
20230614,202800,151080095,4180,4180,4180,4180,0
|
|
20230614,202700,151080095,4180,4180,4180,4180,0
|
|
20230614,202600,151080095,4180,4180,4180,4180,0
|
|
20230614,202500,151080095,4180,4180,4180,4180,0
|
|
20230614,202400,151080095,4180,4180,4180,4180,0
|
|
20230614,202300,151080095,4180,4180,4180,4180,0
|
|
20230614,202200,151080095,4180,4180,4180,4180,0
|
|
20230614,202100,151080095,4180,4180,4180,4180,0
|
|
20230614,202000,151080095,4180,4180,4180,4180,0
|
|
20230614,201900,151080095,4180,4180,4180,4180,0
|
|
20230614,201800,151080095,4180,4180,4180,4180,0
|
|
20230614,201700,151080095,4180,4180,4180,4180,0
|
|
20230614,201600,151080095,4180,4180,4180,4180,0
|
|
20230614,201500,151080095,4180,4180,4180,4180,0
|
|
20230614,201400,151080095,4180,4180,4180,4180,0
|
|
20230614,201300,151080095,4180,4180,4180,4180,0
|
|
20230614,201200,151080095,4180,4180,4180,4180,0
|
|
20230614,201100,151080095,4180,4180,4180,4180,0
|
|
20230614,201000,151080095,4180,4180,4180,4180,0
|
|
20230614,200900,151080095,4180,4180,4180,4180,0
|
|
20230614,200800,151080095,4180,4180,4180,4180,0
|
|
20230614,200700,151080095,4180,4180,4180,4180,0
|
|
20230614,200600,151080095,4180,4180,4180,4180,0
|
|
20230614,200500,151080095,4180,4180,4180,4180,0
|
|
20230614,200400,151080095,4180,4180,4180,4180,0
|
|
20230614,200300,151080095,4180,4180,4180,4180,0
|
|
20230614,200200,151080095,4180,4180,4180,4180,0
|
|
20230614,200100,151080095,4180,4180,4180,4180,0
|
|
20230614,200000,151080095,4180,4180,4180,4180,0
|
|
20230614,195900,151080095,4180,4180,4180,4180,1901
|
|
20230614,195800,151080095,4180,4180,4180,4180,0
|
|
20230614,195700,151080095,4180,4180,4180,4180,0
|
|
20230614,195600,151080095,4180,4180,4180,4180,0
|
|
20230614,195500,151080095,4180,4180,4180,4180,0
|
|
20230614,195400,151080095,4180,4180,4180,4180,0
|
|
20230614,195300,151080095,4180,4180,4180,4180,0
|
|
20230614,195200,151080095,4180,4180,4180,4180,0
|
|
20230614,195100,151080095,4180,4180,4180,4180,0
|
|
20230614,195000,151080095,4180,4180,4180,4180,0
|
|
20230614,194900,151080095,4180,4180,4180,4180,0
|
|
20230614,194800,151080095,4180,4180,4180,4180,0
|
|
20230614,194700,151080095,4180,4180,4180,4180,0
|
|
20230614,194600,151080095,4180,4180,4180,4180,0
|
|
20230614,194500,151080095,4180,4180,4180,4180,0
|
|
20230614,194400,151080095,4180,4180,4180,4180,0
|
|
20230614,194300,151080095,4180,4180,4180,4180,0
|
|
20230614,194200,151080095,4180,4180,4180,4180,0
|
|
20230614,194100,151080095,4180,4180,4180,4180,0
|
|
20230614,194000,151080095,4180,4180,4180,4180,0
|
|
20230614,193900,151080095,4180,4180,4180,4180,0
|
|
20230614,193800,151080095,4180,4180,4180,4180,0
|
|
20230614,193700,151080095,4180,4180,4180,4180,0
|
|
20230614,193600,151080095,4180,4180,4180,4180,0
|
|
20230614,193500,151080095,4180,4180,4180,4180,0
|
|
20230614,193400,151080095,4180,4180,4180,4180,0
|
|
20230614,193300,151080095,4180,4180,4180,4180,0
|
|
20230614,193200,151080095,4180,4180,4180,4180,0
|
|
20230614,193100,151080095,4180,4180,4180,4180,0
|
|
20230614,193000,151080095,4180,4180,4180,4180,0
|
|
20230614,192900,151080095,4180,4180,4180,4180,1901
|
|
20230614,192800,151080095,4180,4180,4180,4180,0
|
|
20230614,192700,151080095,4180,4180,4180,4180,0
|
|
20230614,192600,151080095,4180,4180,4180,4180,0
|
|
20230614,192500,151080095,4180,4180,4180,4180,0
|
|
20230614,192400,151080095,4180,4180,4180,4180,0
|
|
20230614,192300,151080095,4180,4180,4180,4180,0
|
|
20230614,192200,151080095,4180,4180,4180,4180,0
|
|
20230614,192100,151080095,4180,4180,4180,4180,0
|
|
20230614,192000,151080095,4180,4180,4180,4180,0
|
|
20230614,191900,151080095,4180,4180,4180,4180,0
|
|
20230614,191800,151080095,4180,4180,4180,4180,0
|
|
20230614,191700,151080095,4180,4180,4180,4180,0
|
|
20230614,191600,151080095,4180,4180,4180,4180,0
|
|
20230614,191500,151080095,4180,4180,4180,4180,0
|
|
20230614,191400,151080095,4180,4180,4180,4180,0
|
|
20230614,191300,151080095,4180,4180,4180,4180,0
|
|
20230614,191200,151080095,4180,4180,4180,4180,0
|
|
20230614,191100,151080095,4180,4180,4180,4180,0
|
|
20230614,191000,151080095,4180,4180,4180,4180,0
|
|
20230614,190900,151080095,4180,4180,4180,4180,0
|
|
20230614,190800,151080095,4180,4180,4180,4180,0
|
|
20230614,190700,151080095,4180,4180,4180,4180,0
|
|
20230614,190600,151080095,4180,4180,4180,4180,0
|
|
20230614,190500,151080095,4180,4180,4180,4180,0
|
|
20230614,190400,151080095,4180,4180,4180,4180,0
|
|
20230614,190300,151080095,4180,4180,4180,4180,0
|
|
20230614,190200,151080095,4180,4180,4180,4180,0
|
|
20230614,190100,151080095,4180,4180,4180,4180,0
|
|
20230614,190000,151080095,4180,4180,4180,4180,0
|
|
20230614,185900,151080095,4180,4180,4180,4180,1901
|
|
20230614,185800,151080095,4180,4180,4180,4180,0
|
|
20230614,185700,151080095,4180,4180,4180,4180,0
|
|
20230614,185600,151080095,4180,4180,4180,4180,0
|
|
20230614,185500,151080095,4180,4180,4180,4180,0
|
|
20230614,185400,151080095,4180,4180,4180,4180,0
|
|
20230614,185300,151080095,4180,4180,4180,4180,0
|
|
20230614,185200,151080095,4180,4180,4180,4180,0
|
|
20230614,185100,151080095,4180,4180,4180,4180,0
|
|
20230614,185000,151080095,4180,4180,4180,4180,0
|
|
20230614,184900,151080095,4180,4180,4180,4180,0
|
|
20230614,184800,151080095,4180,4180,4180,4180,0
|
|
20230614,184700,151080095,4180,4180,4180,4180,0
|
|
20230614,184600,151080095,4180,4180,4180,4180,0
|
|
20230614,184500,151080095,4180,4180,4180,4180,0
|
|
20230614,184400,151080095,4180,4180,4180,4180,0
|
|
20230614,184300,151080095,4180,4180,4180,4180,0
|
|
20230614,184200,151080095,4180,4180,4180,4180,0
|
|
20230614,184100,151080095,4180,4180,4180,4180,0
|
|
20230614,184000,151080095,4180,4180,4180,4180,0
|
|
20230614,183900,151080095,4180,4180,4180,4180,0
|
|
20230614,183800,151080095,4180,4180,4180,4180,0
|
|
20230614,183700,151080095,4180,4180,4180,4180,0
|
|
20230614,183600,151080095,4180,4180,4180,4180,0
|
|
20230614,183500,151080095,4180,4180,4180,4180,0
|
|
20230614,183400,151080095,4180,4180,4180,4180,0
|
|
20230614,183300,151080095,4180,4180,4180,4180,0
|
|
20230614,183200,151080095,4180,4180,4180,4180,0
|
|
20230614,183100,151080095,4180,4180,4180,4180,0
|
|
20230614,183000,151080095,4180,4180,4180,4180,0
|
|
20230614,182900,151080095,4180,4180,4180,4180,1901
|
|
20230614,182800,151080095,4180,4180,4180,4180,0
|
|
20230614,182700,151080095,4180,4180,4180,4180,0
|
|
20230614,182600,151080095,4180,4180,4180,4180,0
|
|
20230614,182500,151080095,4180,4180,4180,4180,0
|
|
20230614,182400,151080095,4180,4180,4180,4180,0
|
|
20230614,182300,151080095,4180,4180,4180,4180,0
|
|
20230614,182200,151080095,4180,4180,4180,4180,0
|
|
20230614,182100,151080095,4180,4180,4180,4180,0
|
|
20230614,182000,151080095,4180,4180,4180,4180,0
|
|
20230614,181900,151080095,4180,4180,4180,4180,0
|
|
20230614,181800,151080095,4180,4180,4180,4180,0
|
|
20230614,181700,151080095,4180,4180,4180,4180,0
|
|
20230614,181600,151080095,4180,4180,4180,4180,0
|
|
20230614,181500,151080095,4180,4180,4180,4180,0
|
|
20230614,181400,151080095,4180,4180,4180,4180,0
|
|
20230614,181300,151080095,4180,4180,4180,4180,0
|
|
20230614,181200,151080095,4180,4180,4180,4180,0
|
|
20230614,181100,151080095,4180,4180,4180,4180,0
|
|
20230614,181000,151080095,4180,4180,4180,4180,0
|
|
20230614,180900,151080095,4180,4180,4180,4180,0
|
|
20230614,180800,151080095,4180,4180,4180,4180,0
|
|
20230614,180700,151080095,4180,4180,4180,4180,0
|
|
20230614,180600,151080095,4180,4180,4180,4180,0
|
|
20230614,180500,151080095,4180,4180,4180,4180,0
|
|
20230614,180400,151080095,4180,4180,4180,4180,0
|
|
20230614,180300,151080095,4180,4180,4180,4180,0
|
|
20230614,180200,151080095,4180,4180,4180,4180,0
|
|
20230614,180100,151080095,4180,4180,4180,4180,0
|
|
20230614,180000,151080095,4180,4180,4180,4180,0
|
|
20230614,175900,151080095,4180,4180,4180,4180,1901
|
|
20230614,175800,151080095,4180,4180,4180,4180,0
|
|
20230614,175700,151080095,4180,4180,4180,4180,0
|
|
20230614,175600,151080095,4180,4180,4180,4180,0
|
|
20230614,175500,151080095,4180,4180,4180,4180,0
|
|
20230614,175400,151080095,4180,4180,4180,4180,0
|
|
20230614,175300,151080095,4180,4180,4180,4180,0
|
|
20230614,175200,151080095,4180,4180,4180,4180,0
|
|
20230614,175100,151080095,4180,4180,4180,4180,0
|
|
20230614,175000,151080095,4180,4180,4180,4180,0
|
|
20230614,174900,151080095,4180,4180,4180,4180,0
|
|
20230614,174800,151080095,4180,4180,4180,4180,0
|
|
20230614,174700,151080095,4180,4180,4180,4180,0
|
|
20230614,174600,151080095,4180,4180,4180,4180,0
|
|
20230614,174500,151080095,4180,4180,4180,4180,0
|
|
20230614,174400,151080095,4180,4180,4180,4180,0
|
|
20230614,174300,151080095,4180,4180,4180,4180,0
|
|
20230614,174200,151080095,4180,4180,4180,4180,0
|
|
20230614,174100,151080095,4180,4180,4180,4180,0
|
|
20230614,174000,151080095,4180,4180,4180,4180,0
|
|
20230614,173900,151080095,4180,4180,4180,4180,0
|
|
20230614,173800,151080095,4180,4180,4180,4180,0
|
|
20230614,173700,151080095,4180,4180,4180,4180,0
|
|
20230614,173600,151080095,4180,4180,4180,4180,0
|
|
20230614,173500,151080095,4180,4180,4180,4180,0
|
|
20230614,173400,151080095,4180,4180,4180,4180,0
|
|
20230614,173300,151080095,4180,4180,4180,4180,0
|
|
20230614,173200,151080095,4180,4180,4180,4180,0
|
|
20230614,173100,151080095,4180,4180,4180,4180,0
|
|
20230614,173000,151080095,4180,4180,4180,4180,0
|
|
20230614,172900,151080095,4180,4180,4180,4180,1901
|
|
20230614,172800,151080095,4180,4180,4180,4180,0
|
|
20230614,172700,151080095,4180,4180,4180,4180,0
|
|
20230614,172600,151080095,4180,4180,4180,4180,0
|
|
20230614,172500,151080095,4180,4180,4180,4180,0
|
|
20230614,172400,151080095,4180,4180,4180,4180,0
|
|
20230614,172300,151080095,4180,4180,4180,4180,0
|
|
20230614,172200,151080095,4180,4180,4180,4180,0
|
|
20230614,172100,151080095,4180,4180,4180,4180,0
|
|
20230614,172000,151080095,4180,4180,4180,4180,0
|
|
20230614,171900,151080095,4180,4180,4180,4180,0
|
|
20230614,171800,151080095,4180,4180,4180,4180,0
|
|
20230614,171700,151080095,4180,4180,4180,4180,0
|
|
20230614,171600,151080095,4180,4180,4180,4180,0
|
|
20230614,171500,151080095,4180,4180,4180,4180,0
|
|
20230614,171400,151080095,4180,4180,4180,4180,0
|
|
20230614,171300,151080095,4180,4180,4180,4180,0
|
|
20230614,171200,151080095,4180,4180,4180,4180,0
|
|
20230614,171100,151080095,4180,4180,4180,4180,0
|
|
20230614,171000,151080095,4180,4180,4180,4180,0
|
|
20230614,170900,151080095,4180,4180,4180,4180,0
|
|
20230614,170800,151080095,4180,4180,4180,4180,0
|
|
20230614,170700,151080095,4180,4180,4180,4180,0
|
|
20230614,170600,151080095,4180,4180,4180,4180,0
|
|
20230614,170500,151080095,4180,4180,4180,4180,0
|
|
20230614,170400,151080095,4180,4180,4180,4180,0
|
|
20230614,170300,151080095,4180,4180,4180,4180,0
|
|
20230614,170200,151080095,4180,4180,4180,4180,0
|
|
20230614,170100,151080095,4180,4180,4180,4180,0
|
|
20230614,170000,151080095,4180,4180,4180,4180,0
|
|
20230614,165900,151080095,4180,4180,4180,4180,1901
|
|
20230614,165800,151080095,4180,4180,4180,4180,0
|
|
20230614,165700,151080095,4180,4180,4180,4180,0
|
|
20230614,165600,151080095,4180,4180,4180,4180,0
|
|
20230614,165500,151080095,4180,4180,4180,4180,0
|
|
20230614,165400,151080095,4180,4180,4180,4180,0
|
|
20230614,165300,151080095,4180,4180,4180,4180,0
|
|
20230614,165200,151080095,4180,4180,4180,4180,0
|
|
20230614,165100,151080095,4180,4180,4180,4180,0
|
|
20230614,165000,151080095,4180,4180,4180,4180,0
|
|
20230614,164900,151080095,4180,4180,4180,4180,0
|
|
20230614,164800,151080095,4180,4180,4180,4180,0
|
|
20230614,164700,151080095,4180,4180,4180,4180,0
|
|
20230614,164600,151080095,4180,4180,4180,4180,0
|
|
20230614,164500,151080095,4180,4180,4180,4180,0
|
|
20230614,164400,151080095,4180,4180,4180,4180,0
|
|
20230614,164300,151080095,4180,4180,4180,4180,0
|
|
20230614,164200,151080095,4180,4180,4180,4180,0
|
|
20230614,164100,151080095,4180,4180,4180,4180,0
|
|
20230614,164000,151080095,4180,4180,4180,4180,0
|
|
20230614,163900,151080095,4180,4180,4180,4180,0
|
|
20230614,163800,151080095,4180,4180,4180,4180,0
|
|
20230614,163700,151080095,4180,4180,4180,4180,0
|
|
20230614,163600,151080095,4180,4180,4180,4180,0
|
|
20230614,163500,151080095,4180,4180,4180,4180,0
|
|
20230614,163400,151080095,4180,4180,4180,4180,0
|
|
20230614,163300,151080095,4180,4180,4180,4180,0
|
|
20230614,163200,151080095,4180,4180,4180,4180,0
|
|
20230614,163100,151080095,4180,4180,4180,4180,0
|
|
20230614,163000,151080095,4180,4180,4180,4180,0
|
|
20230614,162900,151080095,4180,4180,4180,4180,1901
|
|
20230614,162800,151080095,4180,4180,4180,4180,0
|
|
20230614,162700,151080095,4180,4180,4180,4180,0
|
|
20230614,162600,151080095,4180,4180,4180,4180,0
|
|
20230614,162500,151080095,4180,4180,4180,4180,0
|
|
20230614,162400,151080095,4180,4180,4180,4180,0
|
|
20230614,162300,151080095,4180,4180,4180,4180,0
|
|
20230614,162200,151080095,4180,4180,4180,4180,0
|
|
20230614,162100,151080095,4180,4180,4180,4180,0
|
|
20230614,162000,151080095,4180,4180,4180,4180,0
|
|
20230614,161900,151080095,4180,4180,4180,4180,0
|
|
20230614,161800,151080095,4180,4180,4180,4180,0
|
|
20230614,161700,151080095,4180,4180,4180,4180,0
|
|
20230614,161600,151080095,4180,4180,4180,4180,0
|
|
20230614,161500,151080095,4180,4180,4180,4180,0
|
|
20230614,161400,151080095,4180,4180,4180,4180,0
|
|
20230614,161300,151080095,4180,4180,4180,4180,0
|
|
20230614,161200,151080095,4180,4180,4180,4180,0
|
|
20230614,161100,151080095,4180,4180,4180,4180,0
|
|
20230614,161000,151080095,4180,4180,4180,4180,0
|
|
20230614,160900,151080095,4180,4180,4180,4180,0
|
|
20230614,160800,151080095,4180,4180,4180,4180,0
|
|
20230614,160700,151080095,4180,4180,4180,4180,0
|
|
20230614,160600,151080095,4180,4180,4180,4180,0
|
|
20230614,160500,151080095,4180,4180,4180,4180,0
|
|
20230614,160400,151080095,4180,4180,4180,4180,0
|
|
20230614,160300,151080095,4180,4180,4180,4180,0
|
|
20230614,160200,151080095,4180,4180,4180,4180,0
|
|
20230614,160100,151080095,4180,4180,4180,4180,0
|
|
20230614,160000,151080095,4180,4180,4180,4180,0
|
|
20230614,155900,151080095,4180,4180,4180,4180,1901
|
|
20230614,155800,151080095,4180,4180,4180,4180,0
|
|
20230614,155700,151080095,4180,4180,4180,4180,0
|
|
20230614,155600,151080095,4180,4180,4180,4180,0
|
|
20230614,155500,151080095,4180,4180,4180,4180,0
|
|
20230614,155400,151080095,4180,4180,4180,4180,0
|
|
20230614,155300,151080095,4180,4180,4180,4180,0
|
|
20230614,155200,151080095,4180,4180,4180,4180,0
|
|
20230614,155100,151080095,4180,4180,4180,4180,0
|
|
20230614,155000,151080095,4180,4180,4180,4180,0
|
|
20230614,154900,151080095,4180,4180,4180,4180,0
|
|
20230614,154800,151080095,4180,4180,4180,4180,0
|
|
20230614,154700,151080095,4180,4180,4180,4180,0
|
|
20230614,154600,151080095,4180,4180,4180,4180,0
|
|
20230614,154500,151080095,4180,4180,4180,4180,0
|
|
20230614,154400,151080095,4180,4180,4180,4180,0
|
|
20230614,154300,151080095,4180,4180,4180,4180,0
|
|
20230614,154200,151080095,4180,4180,4180,4180,0
|
|
20230614,154100,151080095,4180,4180,4180,4180,0
|
|
20230614,154000,151080095,4180,4180,4180,4180,0
|
|
20230614,153900,151080095,4180,4180,4180,4180,0
|
|
20230614,153800,151080095,4180,4180,4180,4180,0
|
|
20230614,153700,151080095,4180,4180,4180,4180,0
|
|
20230614,153600,151080095,4180,4180,4180,4180,0
|
|
20230614,153500,151080095,4180,4180,4180,4180,0
|
|
20230614,153400,151080095,4180,4180,4180,4180,0
|
|
20230614,153300,151080095,4180,4180,4180,4180,0
|
|
20230614,153200,151080095,4180,4180,4180,4180,0
|
|
20230614,153100,151080095,4180,4180,4180,4180,0
|
|
20230614,153000,151080095,4180,4180,4180,4180,1901
|
|
20230614,152900,143133915,4180,4180,4180,4180,0
|
|
20230614,152800,143133915,4180,4180,4180,4180,0
|
|
20230614,152700,143133915,4180,4180,4180,4180,0
|
|
20230614,152600,143133915,4180,4180,4180,4180,0
|
|
20230614,152500,143133915,4180,4180,4180,4180,0
|
|
20230614,152400,143133915,4180,4180,4180,4180,0
|
|
20230614,152300,143133915,4180,4180,4180,4180,0
|
|
20230614,152200,143133915,4180,4180,4180,4180,0
|
|
20230614,152100,143133915,4180,4180,4180,4180,0
|
|
20230614,152000,143133915,4180,4180,4180,4180,0
|
|
20230614,151900,143133915,4180,4180,4180,4180,0
|
|
20230614,151800,143133915,4180,4180,4180,4180,18
|
|
20230614,151700,143058675,4180,4155,4180,4155,214
|
|
20230614,151600,142169455,4155,4155,4155,4155,0
|
|
20230614,151500,142169455,4155,4155,4155,4155,0
|
|
20230614,151400,142169455,4155,4155,4155,4155,100
|
|
20230614,151300,141753955,4155,4155,4155,4155,118
|
|
20230614,151200,141263665,4155,4155,4155,4155,18
|
|
20230614,151100,141188875,4155,4155,4155,4155,18
|
|
20230614,151000,141114085,4155,4135,4155,4135,19
|
|
20230614,150900,141035160,4155,4135,4155,4130,87
|
|
20230614,150800,140675795,4155,4145,4155,4130,101
|
|
20230614,150700,140257710,4155,4155,4155,4155,18
|
|
20230614,150600,140182920,4155,4155,4155,4155,2
|
|
20230614,150500,140174610,4135,4145,4145,4135,88
|
|
20230614,150400,139810380,4155,4155,4155,4155,2
|
|
20230614,150300,139802070,4135,4145,4145,4135,175
|
|
20230614,150200,139078310,4145,4155,4155,4145,313
|
|
20230614,150100,137780745,4155,4140,4155,4140,224
|
|
20230614,150000,136853370,4135,4135,4140,4135,840
|
|
20230614,145900,133379960,4140,4140,4140,4140,0
|
|
20230614,145800,133379960,4140,4140,4140,4140,219
|
|
20230614,145700,132473300,4140,4140,4140,4140,0
|
|
20230614,145600,132473300,4140,4140,4140,4140,18
|
|
20230614,145500,132398780,4140,4130,4140,4130,611
|
|
20230614,145400,129875330,4135,4130,4135,4130,495
|
|
20230614,145300,127830890,4130,4135,4135,4130,136
|
|
20230614,145200,127268720,4140,4140,4140,4135,166
|
|
20230614,145100,126582210,4140,4140,4140,4140,0
|
|
20230614,145000,126582210,4140,4135,4140,4135,378
|
|
20230614,144900,125019170,4140,4140,4140,4140,18
|
|
20230614,144800,124944650,4140,4140,4140,4140,0
|
|
20230614,144700,124944650,4140,4140,4140,4140,18
|
|
20230614,144600,124870130,4140,4140,4140,4140,0
|
|
20230614,144500,124870130,4140,4140,4140,4135,96
|
|
20230614,144400,124473070,4140,4140,4140,4140,0
|
|
20230614,144300,124473070,4140,4140,4140,4140,0
|
|
20230614,144200,124473070,4140,4140,4140,4140,55
|
|
20230614,144100,124245370,4135,4135,4135,4135,15
|
|
20230614,144000,124183345,4140,4140,4140,4140,118
|
|
20230614,143900,123694825,4140,4140,4140,4140,0
|
|
20230614,143800,123694825,4140,4140,4140,4140,18
|
|
20230614,143700,123620305,4140,4140,4140,4140,0
|
|
20230614,143600,123620305,4140,4140,4140,4140,0
|
|
20230614,143500,123620305,4140,4140,4140,4140,18
|
|
20230614,143400,123545785,4135,4135,4135,4135,86
|
|
20230614,143300,123190175,4140,4140,4140,4140,18
|
|
20230614,143200,123115655,4140,4140,4140,4140,0
|
|
20230614,143100,123115655,4140,4140,4140,4140,0
|
|
20230614,143000,123115655,4140,4140,4140,4140,0
|
|
20230614,142900,123115655,4140,4140,4140,4140,18
|
|
20230614,142800,123041135,4140,4140,4140,4140,0
|
|
20230614,142700,123041135,4140,4135,4140,4135,283
|
|
20230614,142600,121870920,4135,4130,4135,4130,177
|
|
20230614,142500,121139825,4130,4130,4130,4130,0
|
|
20230614,142400,121139825,4130,4130,4130,4130,18
|
|
20230614,142300,121065485,4130,4130,4130,4130,20
|
|
20230614,142200,120982885,4130,4130,4130,4130,4
|
|
20230614,142100,120966365,4130,4130,4130,4130,20
|
|
20230614,142000,120883765,4125,4125,4125,4125,20
|
|
20230614,141900,120801265,4130,4130,4130,4130,18
|
|
20230614,141800,120726925,4130,4130,4130,4130,0
|
|
20230614,141700,120726925,4130,4130,4130,4130,30
|
|
20230614,141600,120603025,4130,4130,4130,4130,0
|
|
20230614,141500,120603025,4130,4130,4130,4130,0
|
|
20230614,141400,120603025,4130,4130,4130,4130,18
|
|
20230614,141300,120528685,4125,4125,4125,4125,95
|
|
20230614,141200,120136810,4130,4130,4130,4130,30
|
|
20230614,141100,120012910,4130,4130,4130,4130,0
|
|
20230614,141000,120012910,4130,4130,4130,4130,17
|
|
20230614,140900,119942700,4130,4130,4130,4130,0
|
|
20230614,140800,119942700,4130,4130,4130,4130,18
|
|
20230614,140700,119868360,4125,4125,4125,4125,0
|
|
20230614,140600,119868360,4125,4125,4130,4125,432
|
|
20230614,140500,118086355,4125,4120,4125,4120,613
|
|
20230614,140400,115560705,4120,4120,4120,4120,0
|
|
20230614,140300,115560705,4120,4120,4120,4120,99
|
|
20230614,140200,115152825,4115,4120,4120,4115,2003
|
|
20230614,140100,106902475,4130,4130,4130,4130,18
|
|
20230614,140000,106828135,4130,4130,4130,4130,0
|
|
20230614,135900,106828135,4130,4130,4130,4130,9
|
|
20230614,135800,106790965,4130,4130,4130,4130,18
|
|
20230614,135700,106716625,4125,4125,4125,4125,9
|
|
20230614,135600,106679500,4130,4130,4130,4130,0
|
|
20230614,135500,106679500,4130,4130,4130,4130,0
|
|
20230614,135400,106679500,4130,4130,4130,4130,17
|
|
20230614,135300,106609290,4130,4130,4130,4130,79
|
|
20230614,135200,106283020,4120,4120,4120,4120,365
|
|
20230614,135100,104779220,4125,4125,4125,4125,36
|
|
20230614,135000,104630720,4135,4135,4135,4135,0
|
|
20230614,134900,104630720,4135,4135,4135,4135,0
|
|
20230614,134800,104630720,4135,4130,4135,4130,18
|
|
20230614,134700,104556335,4135,4135,4135,4135,0
|
|
20230614,134600,104556335,4135,4135,4135,4135,0
|
|
20230614,134500,104556335,4135,4135,4135,4135,2
|
|
20230614,134400,104548065,4120,4135,4135,4120,2374
|
|
20230614,134300,94753840,4135,4135,4135,4135,0
|
|
20230614,134200,94753840,4135,4135,4135,4135,18
|
|
20230614,134100,94679410,4130,4130,4130,4130,9
|
|
20230614,134000,94642240,4135,4135,4135,4135,18
|
|
20230614,133900,94567810,4130,4130,4130,4130,0
|
|
20230614,133800,94567810,4130,4130,4130,4130,27
|
|
20230614,133700,94456300,4135,4130,4135,4130,57
|
|
20230614,133600,94220805,4135,4130,4135,4130,418
|
|
20230614,133500,92494430,4135,4140,4140,4135,36
|
|
20230614,133400,92345480,4140,4140,4140,4140,0
|
|
20230614,133300,92345480,4140,4140,4140,4140,30
|
|
20230614,133200,92221280,4140,4140,4140,4140,0
|
|
20230614,133100,92221280,4140,4140,4140,4140,1
|
|
20230614,133000,92217140,4130,4130,4130,4130,0
|
|
20230614,132900,92217140,4130,4135,4135,4130,720
|
|
20230614,132800,89243330,4140,4140,4140,4140,18
|
|
20230614,132700,89168810,4140,4140,4140,4140,0
|
|
20230614,132600,89168810,4140,4140,4140,4140,18
|
|
20230614,132500,89094290,4140,4140,4140,4140,0
|
|
20230614,132400,89094290,4140,4140,4140,4140,0
|
|
20230614,132300,89094290,4140,4140,4140,4140,18
|
|
20230614,132200,89019770,4140,4140,4140,4140,0
|
|
20230614,132100,89019770,4140,4140,4140,4135,29
|
|
20230614,132000,88899755,4145,4145,4145,4145,1
|
|
20230614,131900,88895610,4135,4135,4140,4135,2554
|
|
20230614,131800,78334730,4145,4145,4145,4145,2
|
|
20230614,131700,78326440,4135,4140,4140,4135,40
|
|
20230614,131600,78160950,4145,4145,4145,4145,0
|
|
20230614,131500,78160950,4145,4145,4145,4145,2
|
|
20230614,131400,78152660,4140,4145,4145,4140,742
|
|
20230614,131300,75080690,4140,4140,4140,4140,0
|
|
20230614,131200,75080690,4140,4145,4145,4140,518
|
|
20230614,131100,72936080,4140,4140,4140,4140,10
|
|
20230614,131000,72894680,4145,4145,4145,4145,18
|
|
20230614,130900,72820070,4145,4145,4145,4145,0
|
|
20230614,130800,72820070,4145,4145,4145,4145,3
|
|
20230614,130700,72807635,4150,4150,4150,4150,18
|
|
20230614,130600,72732935,4155,4155,4155,4155,1
|
|
20230614,130500,72728780,4150,4150,4155,4150,21
|
|
20230614,130400,72641620,4150,4150,4150,4150,0
|
|
20230614,130300,72641620,4150,4150,4150,4150,17
|
|
20230614,130200,72571070,4155,4155,4155,4155,0
|
|
20230614,130100,72571070,4155,4150,4155,4150,19
|
|
20230614,130000,72492215,4155,4155,4155,4155,0
|
|
20230614,125900,72492215,4155,4155,4155,4155,0
|
|
20230614,125800,72492215,4155,4150,4155,4150,19
|
|
20230614,125700,72413360,4155,4155,4155,4155,1
|
|
20230614,125600,72409205,4150,4150,4150,4150,18
|
|
20230614,125500,72334505,4155,4155,4155,4155,0
|
|
20230614,125400,72334505,4155,4155,4155,4155,2
|
|
20230614,125300,72326195,4150,4150,4150,4150,18
|
|
20230614,125200,72251495,4155,4155,4155,4155,0
|
|
20230614,125100,72251495,4155,4150,4155,4150,20
|
|
20230614,125000,72168485,4155,4155,4155,4155,1
|
|
20230614,124900,72164330,4145,4145,4145,4145,18
|
|
20230614,124800,72089720,4155,4140,4155,4140,51
|
|
20230614,124700,71878565,4145,4145,4145,4145,100
|
|
20230614,124600,71464065,4150,4150,4150,4150,17
|
|
20230614,124500,71393515,4155,4155,4155,4155,2
|
|
20230614,124400,71385205,4150,4155,4155,4150,20
|
|
20230614,124300,71302195,4150,4150,4155,4150,44
|
|
20230614,124200,71119585,4155,4150,4155,4150,78
|
|
20230614,124100,70795875,4150,4150,4150,4150,7
|
|
20230614,124000,70766825,4155,4155,4155,4155,2
|
|
20230614,123900,70758515,4155,4150,4155,4150,267
|
|
20230614,123800,69649175,4155,4155,4155,4155,0
|
|
20230614,123700,69649175,4155,4155,4155,4155,20
|
|
20230614,123600,69566075,4155,4155,4155,4155,0
|
|
20230614,123500,69566075,4155,4150,4155,4150,24
|
|
20230614,123400,69466385,4155,4155,4155,4155,21
|
|
20230614,123300,69379130,4155,4155,4155,4155,18
|
|
20230614,123200,69304340,4155,4155,4155,4155,0
|
|
20230614,123100,69304340,4155,4155,4155,4155,17
|
|
20230614,123000,69233705,4160,4160,4160,4160,0
|
|
20230614,122900,69233705,4160,4160,4160,4160,0
|
|
20230614,122800,69233705,4160,4160,4160,4160,18
|
|
20230614,122700,69158825,4175,4175,4175,4175,0
|
|
20230614,122600,69158825,4175,4170,4175,4170,38
|
|
20230614,122500,69000355,4175,4175,4175,4175,0
|
|
20230614,122400,69000355,4175,4175,4175,4175,0
|
|
20230614,122300,69000355,4175,4175,4175,4175,0
|
|
20230614,122200,69000355,4175,4175,4175,4175,0
|
|
20230614,122100,69000355,4175,4175,4175,4175,18
|
|
20230614,122000,68925205,4175,4175,4175,4175,2
|
|
20230614,121900,68916855,4150,4160,4160,4150,435
|
|
20230614,121800,67111495,4150,4150,4150,4150,22
|
|
20230614,121700,67020195,4160,4160,4160,4160,35
|
|
20230614,121600,66874595,4150,4150,4150,4150,0
|
|
20230614,121500,66874595,4150,4150,4150,4150,0
|
|
20230614,121400,66874595,4150,4150,4150,4150,0
|
|
20230614,121300,66874595,4150,4150,4150,4150,0
|
|
20230614,121200,66874595,4150,4170,4170,4150,109
|
|
20230614,121100,66421280,4170,4170,4170,4170,0
|
|
20230614,121000,66421280,4170,4170,4170,4170,0
|
|
20230614,120900,66421280,4170,4170,4170,4170,14
|
|
20230614,120800,66362900,4170,4170,4170,4170,0
|
|
20230614,120700,66362900,4170,4170,4170,4170,18
|
|
20230614,120600,66287840,4165,4165,4165,4165,10
|
|
20230614,120500,66246190,4175,4175,4175,4175,0
|
|
20230614,120400,66246190,4175,4175,4175,4175,0
|
|
20230614,120300,66246190,4175,4175,4175,4175,0
|
|
20230614,120200,66246190,4175,4175,4175,4175,2
|
|
20230614,120100,66237840,4170,4170,4170,4170,97
|
|
20230614,120000,65833350,4170,4170,4170,4170,0
|
|
20230614,115900,65833350,4170,4170,4170,4170,0
|
|
20230614,115800,65833350,4170,4170,4170,4170,0
|
|
20230614,115700,65833350,4170,4170,4170,4170,0
|
|
20230614,115600,65833350,4170,4170,4170,4170,29
|
|
20230614,115500,65712420,4170,4170,4170,4170,7
|
|
20230614,115400,65683230,4170,4170,4170,4170,360
|
|
20230614,115300,64182030,4170,4170,4170,4170,18
|
|
20230614,115200,64106970,4170,4170,4170,4170,1
|
|
20230614,115100,64102800,4170,4165,4170,4165,27
|
|
20230614,115000,63990255,4165,4165,4165,4165,0
|
|
20230614,114900,63990255,4165,4165,4165,4165,9
|
|
20230614,114800,63952770,4170,4170,4170,4170,0
|
|
20230614,114700,63952770,4170,4170,4170,4170,0
|
|
20230614,114600,63952770,4170,4170,4170,4170,0
|
|
20230614,114500,63952770,4170,4170,4170,4170,18
|
|
20230614,114400,63877710,4170,4170,4170,4170,0
|
|
20230614,114300,63877710,4170,4170,4170,4170,0
|
|
20230614,114200,63877710,4170,4170,4170,4170,17
|
|
20230614,114100,63806820,4175,4175,4175,4175,1
|
|
20230614,114000,63802645,4150,4175,4175,4150,94
|
|
20230614,113900,63412190,4170,4170,4170,4170,36
|
|
20230614,113800,63262070,4175,4175,4175,4175,0
|
|
20230614,113700,63262070,4175,4175,4175,4175,0
|
|
20230614,113600,63262070,4175,4175,4175,4175,1
|
|
20230614,113500,63257895,4170,4170,4170,4170,36
|
|
20230614,113400,63107775,4170,4170,4170,4170,0
|
|
20230614,113300,63107775,4170,4170,4170,4170,0
|
|
20230614,113200,63107775,4170,4165,4170,4165,2
|
|
20230614,113100,63099440,4170,4170,4170,4170,1
|
|
20230614,113000,63095270,4175,4170,4175,4170,55
|
|
20230614,112900,62865910,4170,4170,4170,4170,0
|
|
20230614,112800,62865910,4170,4170,4170,4170,0
|
|
20230614,112700,62865910,4170,4170,4170,4170,1
|
|
20230614,112600,62861740,4150,4150,4150,4150,0
|
|
20230614,112500,62861740,4150,4155,4155,4150,430
|
|
20230614,112400,61077150,4150,4150,4150,4150,0
|
|
20230614,112300,61077150,4150,4170,4170,4150,192
|
|
20230614,112200,60277775,4170,4170,4170,4170,0
|
|
20230614,112100,60277775,4170,4175,4175,4170,27
|
|
20230614,112000,60165095,4175,4175,4175,4175,0
|
|
20230614,111900,60165095,4175,4175,4175,4175,0
|
|
20230614,111800,60165095,4175,4175,4175,4175,18
|
|
20230614,111700,60089945,4175,4175,4175,4175,0
|
|
20230614,111600,60089945,4175,4175,4175,4175,49
|
|
20230614,111500,59885370,4175,4175,4175,4175,0
|
|
20230614,111400,59885370,4175,4175,4175,4175,18
|
|
20230614,111300,59810220,4175,4175,4175,4175,0
|
|
20230614,111200,59810220,4175,4175,4175,4175,0
|
|
20230614,111100,59810220,4175,4175,4175,4175,18
|
|
20230614,111000,59735070,4175,4175,4175,4175,0
|
|
20230614,110900,59735070,4175,4180,4180,4175,30
|
|
20230614,110800,59609760,4175,4175,4175,4175,0
|
|
20230614,110700,59609760,4175,4175,4175,4175,17
|
|
20230614,110600,59538785,4175,4175,4175,4175,18
|
|
20230614,110500,59463635,4180,4180,4180,4180,0
|
|
20230614,110400,59463635,4180,4175,4180,4175,13
|
|
20230614,110300,59409350,4175,4175,4175,4175,7
|
|
20230614,110200,59380125,4180,4180,4180,4180,0
|
|
20230614,110100,59380125,4180,4180,4180,4180,0
|
|
20230614,110000,59380125,4180,4175,4180,4175,19
|
|
20230614,105900,59300795,4175,4175,4175,4175,96
|
|
20230614,105800,58899995,4185,4185,4185,4185,0
|
|
20230614,105700,58899995,4185,4185,4185,4185,0
|
|
20230614,105600,58899995,4185,4185,4185,4185,18
|
|
20230614,105500,58824665,4185,4185,4185,4185,18
|
|
20230614,105400,58749335,4185,4185,4185,4185,0
|
|
20230614,105300,58749335,4185,4180,4185,4180,2
|
|
20230614,105200,58740970,4170,4170,4170,4170,2
|
|
20230614,105100,58732630,4185,4180,4185,4175,102
|
|
20230614,105000,58306675,4195,4190,4195,4190,2
|
|
20230614,104900,58298290,4180,4180,4180,4180,0
|
|
20230614,104800,58298290,4180,4175,4195,4175,38
|
|
20230614,104700,58139490,4175,4195,4195,4175,36
|
|
20230614,104600,57989150,4190,4190,4190,4190,100
|
|
20230614,104500,57570150,4215,4215,4215,4215,10
|
|
20230614,104400,57528000,4215,4160,4215,4160,3081
|
|
20230614,104300,44658475,4155,4160,4160,4155,390
|
|
20230614,104200,43036130,4160,4160,4160,4160,0
|
|
20230614,104100,43036130,4160,4160,4160,4160,47
|
|
20230614,104000,42840610,4160,4160,4160,4160,2
|
|
20230614,103900,42832290,4155,4160,4160,4155,27
|
|
20230614,103800,42720015,4160,4160,4160,4160,100
|
|
20230614,103700,42304015,4160,4160,4160,4160,100
|
|
20230614,103600,41888015,4160,4160,4160,4160,2
|
|
20230614,103500,41879695,4150,4155,4160,4150,37
|
|
20230614,103400,41725970,4155,4155,4155,4155,9
|
|
20230614,103300,41688575,4160,4160,4160,4160,0
|
|
20230614,103200,41688575,4160,4160,4160,4160,0
|
|
20230614,103100,41688575,4160,4160,4160,4160,18
|
|
20230614,103000,41613695,4160,4160,4160,4160,0
|
|
20230614,102900,41613695,4160,4160,4160,4160,0
|
|
20230614,102800,41613695,4160,4145,4160,4140,1286
|
|
20230614,102700,36288165,4145,4145,4145,4140,2067
|
|
20230614,102600,27730420,4155,4150,4155,4150,18
|
|
20230614,102500,27655675,4160,4160,4160,4160,0
|
|
20230614,102400,27655675,4160,4145,4160,4145,302
|
|
20230614,102300,26402615,4140,4145,4145,4140,76
|
|
20230614,102200,26087885,4140,4140,4140,4140,8
|
|
20230614,102100,26054765,4145,4145,4145,4145,0
|
|
20230614,102000,26054765,4145,4145,4145,4140,98
|
|
20230614,101900,25648945,4140,4140,4140,4140,3
|
|
20230614,101800,25636525,4140,4140,4140,4140,7
|
|
20230614,101700,25607545,4145,4145,4145,4145,0
|
|
20230614,101600,25607545,4145,4145,4145,4140,29
|
|
20230614,101500,25487385,4145,4140,4145,4140,11
|
|
20230614,101400,25441835,4145,4145,4145,4145,0
|
|
20230614,101300,25441835,4145,4140,4145,4140,10
|
|
20230614,101200,25400425,4140,4140,4140,4140,0
|
|
20230614,101100,25400425,4140,4145,4145,4140,20
|
|
20230614,101000,25317535,4145,4140,4145,4140,20
|
|
20230614,100900,25234685,4145,4145,4145,4145,23
|
|
20230614,100800,25139350,4145,4145,4145,4145,0
|
|
20230614,100700,25139350,4145,4145,4145,4145,0
|
|
20230614,100600,25139350,4145,4145,4145,4145,18
|
|
20230614,100500,25064740,4145,4145,4145,4145,2
|
|
20230614,100400,25056450,4135,4135,4135,4135,0
|
|
20230614,100300,25056450,4135,4140,4140,4135,19
|
|
20230614,100200,24977800,4145,4145,4145,4145,30
|
|
20230614,100100,24853450,4140,4140,4140,4140,18
|
|
20230614,100000,24778930,4145,4145,4145,4145,0
|
|
20230614,095900,24778930,4145,4145,4145,4145,0
|
|
20230614,095800,24778930,4145,4140,4145,4140,6
|
|
20230614,095700,24754080,4145,4140,4145,4140,516
|
|
20230614,095600,22617740,4140,4140,4140,4140,0
|
|
20230614,095500,22617740,4140,4140,4140,4140,18
|
|
20230614,095400,22543220,4140,4140,4140,4140,0
|
|
20230614,095300,22543220,4140,4135,4140,4130,64
|
|
20230614,095200,22278790,4145,4145,4145,4145,2
|
|
20230614,095100,22270500,4140,4140,4140,4140,0
|
|
20230614,095000,22270500,4140,4140,4140,4140,36
|
|
20230614,094900,22121460,4145,4145,4145,4145,0
|
|
20230614,094800,22121460,4145,4145,4145,4145,2
|
|
20230614,094700,22113170,4135,4135,4135,4135,0
|
|
20230614,094600,22113170,4135,4140,4140,4135,619
|
|
20230614,094500,19553510,4150,4150,4150,4150,0
|
|
20230614,094400,19553510,4150,4145,4150,4145,23
|
|
20230614,094300,19458155,4145,4145,4145,4145,7
|
|
20230614,094200,19429140,4155,4155,4155,4155,0
|
|
20230614,094100,19429140,4155,4155,4155,4155,36
|
|
20230614,094000,19279560,4160,4160,4160,4160,1
|
|
20230614,093900,19275400,4160,4160,4160,4160,0
|
|
20230614,093800,19275400,4160,4160,4160,4160,0
|
|
20230614,093700,19275400,4160,4160,4160,4160,18
|
|
20230614,093600,19200520,4160,4160,4160,4160,2
|
|
20230614,093500,19192200,4165,4165,4165,4165,41
|
|
20230614,093400,19021435,4175,4175,4175,4175,0
|
|
20230614,093300,19021435,4175,4175,4175,4175,0
|
|
20230614,093200,19021435,4175,4175,4175,4175,0
|
|
20230614,093100,19021435,4175,4175,4175,4175,0
|
|
20230614,093000,19021435,4175,4140,4175,4135,794
|
|
20230614,092900,15730420,4135,4135,4135,4135,174
|
|
20230614,092800,15010930,4140,4140,4140,4140,0
|
|
20230614,092700,15010930,4140,4140,4140,4140,0
|
|
20230614,092600,15010930,4140,4140,4140,4140,0
|
|
20230614,092500,15010930,4140,4140,4140,4140,0
|
|
20230614,092400,15010930,4140,4140,4140,4140,2
|
|
20230614,092300,15002650,4115,4115,4115,4115,0
|
|
20230614,092200,15002650,4115,4125,4125,4115,100
|
|
20230614,092100,14590930,4125,4125,4125,4125,1
|
|
20230614,092000,14586805,4125,4125,4125,4125,177
|
|
20230614,091900,13856680,4145,4145,4145,4145,0
|
|
20230614,091800,13856680,4145,4145,4145,4145,0
|
|
20230614,091700,13856680,4145,4145,4145,4145,0
|
|
20230614,091600,13856680,4145,4125,4145,4125,36
|
|
20230614,091500,13708100,4125,4145,4145,4125,53
|
|
20230614,091400,13489215,4145,4145,4145,4145,2
|
|
20230614,091300,13480925,4135,4135,4135,4135,552
|
|
20230614,091200,11198405,4135,4130,4135,4130,80
|
|
20230614,091100,10867855,4135,4135,4135,4135,0
|
|
20230614,091000,10867855,4135,4135,4135,4135,260
|
|
20230614,090900,9792755,4135,4135,4135,4135,0
|
|
20230614,090800,9792755,4135,4125,4135,4125,4
|
|
20230614,090700,9776245,4125,4125,4125,4125,0
|
|
20230614,090600,9776245,4125,4125,4125,4125,0
|
|
20230614,090500,9776245,4125,4135,4135,4125,726
|
|
20230614,090400,6777265,4135,4135,4135,4135,0
|
|
20230614,090300,6777265,4135,4135,4135,4135,0
|
|
20230614,090200,6777265,4135,4135,4135,4135,0
|
|
20230614,090100,6777265,4135,4135,4135,4135,0
|
|
20230614,090000,6777265,4135,4135,4135,4135,1639
|