761 lines
36 KiB
CSV
761 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,213800,229961600,4235,4235,4235,4235,250
|
|
20230609,213700,229961600,4235,4235,4235,4235,0
|
|
20230609,213600,229961600,4235,4235,4235,4235,0
|
|
20230609,213500,229961600,4235,4235,4235,4235,0
|
|
20230609,213400,229961600,4235,4235,4235,4235,0
|
|
20230609,213300,229961600,4235,4235,4235,4235,0
|
|
20230609,213200,229961600,4235,4235,4235,4235,0
|
|
20230609,213100,229961600,4235,4235,4235,4235,0
|
|
20230609,213000,229961600,4235,4235,4235,4235,0
|
|
20230609,212900,229961600,4235,4235,4235,4235,0
|
|
20230609,212800,229961600,4235,4235,4235,4235,0
|
|
20230609,212700,229961600,4235,4235,4235,4235,0
|
|
20230609,212600,229961600,4235,4235,4235,4235,0
|
|
20230609,212500,229961600,4235,4235,4235,4235,0
|
|
20230609,212400,229961600,4235,4235,4235,4235,0
|
|
20230609,212300,229961600,4235,4235,4235,4235,0
|
|
20230609,212200,229961600,4235,4235,4235,4235,0
|
|
20230609,212100,229961600,4235,4235,4235,4235,0
|
|
20230609,212000,229961600,4235,4235,4235,4235,0
|
|
20230609,211900,229961600,4235,4235,4235,4235,0
|
|
20230609,211800,229961600,4235,4235,4235,4235,0
|
|
20230609,211700,229961600,4235,4235,4235,4235,0
|
|
20230609,211600,229961600,4235,4235,4235,4235,0
|
|
20230609,211500,229961600,4235,4235,4235,4235,0
|
|
20230609,211400,229961600,4235,4235,4235,4235,0
|
|
20230609,211300,229961600,4235,4235,4235,4235,0
|
|
20230609,211200,229961600,4235,4235,4235,4235,0
|
|
20230609,211100,229961600,4235,4235,4235,4235,0
|
|
20230609,211000,229961600,4235,4235,4235,4235,0
|
|
20230609,210900,229961600,4235,4235,4235,4235,0
|
|
20230609,210800,229961600,4235,4235,4235,4235,250
|
|
20230609,210700,229961600,4235,4235,4235,4235,0
|
|
20230609,210600,229961600,4235,4235,4235,4235,0
|
|
20230609,210500,229961600,4235,4235,4235,4235,0
|
|
20230609,210400,229961600,4235,4235,4235,4235,0
|
|
20230609,210300,229961600,4235,4235,4235,4235,0
|
|
20230609,210200,229961600,4235,4235,4235,4235,0
|
|
20230609,210100,229961600,4235,4235,4235,4235,0
|
|
20230609,210000,229961600,4235,4235,4235,4235,0
|
|
20230609,205900,229961600,4235,4235,4235,4235,0
|
|
20230609,205800,229961600,4235,4235,4235,4235,0
|
|
20230609,205700,229961600,4235,4235,4235,4235,0
|
|
20230609,205600,229961600,4235,4235,4235,4235,0
|
|
20230609,205500,229961600,4235,4235,4235,4235,0
|
|
20230609,205400,229961600,4235,4235,4235,4235,0
|
|
20230609,205300,229961600,4235,4235,4235,4235,0
|
|
20230609,205200,229961600,4235,4235,4235,4235,0
|
|
20230609,205100,229961600,4235,4235,4235,4235,0
|
|
20230609,205000,229961600,4235,4235,4235,4235,0
|
|
20230609,204900,229961600,4235,4235,4235,4235,0
|
|
20230609,204800,229961600,4235,4235,4235,4235,0
|
|
20230609,204700,229961600,4235,4235,4235,4235,0
|
|
20230609,204600,229961600,4235,4235,4235,4235,0
|
|
20230609,204500,229961600,4235,4235,4235,4235,0
|
|
20230609,204400,229961600,4235,4235,4235,4235,0
|
|
20230609,204300,229961600,4235,4235,4235,4235,0
|
|
20230609,204200,229961600,4235,4235,4235,4235,0
|
|
20230609,204100,229961600,4235,4235,4235,4235,0
|
|
20230609,204000,229961600,4235,4235,4235,4235,0
|
|
20230609,203900,229961600,4235,4235,4235,4235,0
|
|
20230609,203800,229961600,4235,4235,4235,4235,250
|
|
20230609,203700,229961600,4235,4235,4235,4235,0
|
|
20230609,203600,229961600,4235,4235,4235,4235,0
|
|
20230609,203500,229961600,4235,4235,4235,4235,0
|
|
20230609,203400,229961600,4235,4235,4235,4235,0
|
|
20230609,203300,229961600,4235,4235,4235,4235,0
|
|
20230609,203200,229961600,4235,4235,4235,4235,0
|
|
20230609,203100,229961600,4235,4235,4235,4235,0
|
|
20230609,203000,229961600,4235,4235,4235,4235,0
|
|
20230609,202900,229961600,4235,4235,4235,4235,0
|
|
20230609,202800,229961600,4235,4235,4235,4235,0
|
|
20230609,202700,229961600,4235,4235,4235,4235,0
|
|
20230609,202600,229961600,4235,4235,4235,4235,0
|
|
20230609,202500,229961600,4235,4235,4235,4235,0
|
|
20230609,202400,229961600,4235,4235,4235,4235,0
|
|
20230609,202300,229961600,4235,4235,4235,4235,0
|
|
20230609,202200,229961600,4235,4235,4235,4235,0
|
|
20230609,202100,229961600,4235,4235,4235,4235,0
|
|
20230609,202000,229961600,4235,4235,4235,4235,0
|
|
20230609,201900,229961600,4235,4235,4235,4235,0
|
|
20230609,201800,229961600,4235,4235,4235,4235,0
|
|
20230609,201700,229961600,4235,4235,4235,4235,0
|
|
20230609,201600,229961600,4235,4235,4235,4235,0
|
|
20230609,201500,229961600,4235,4235,4235,4235,0
|
|
20230609,201400,229961600,4235,4235,4235,4235,0
|
|
20230609,201300,229961600,4235,4235,4235,4235,0
|
|
20230609,201200,229961600,4235,4235,4235,4235,0
|
|
20230609,201100,229961600,4235,4235,4235,4235,0
|
|
20230609,201000,229961600,4235,4235,4235,4235,0
|
|
20230609,200900,229961600,4235,4235,4235,4235,0
|
|
20230609,200800,229961600,4235,4235,4235,4235,250
|
|
20230609,200700,229961600,4235,4235,4235,4235,0
|
|
20230609,200600,229961600,4235,4235,4235,4235,0
|
|
20230609,200500,229961600,4235,4235,4235,4235,0
|
|
20230609,200400,229961600,4235,4235,4235,4235,0
|
|
20230609,200300,229961600,4235,4235,4235,4235,0
|
|
20230609,200200,229961600,4235,4235,4235,4235,0
|
|
20230609,200100,229961600,4235,4235,4235,4235,0
|
|
20230609,200000,229961600,4235,4235,4235,4235,0
|
|
20230609,195900,229961600,4235,4235,4235,4235,0
|
|
20230609,195800,229961600,4235,4235,4235,4235,0
|
|
20230609,195700,229961600,4235,4235,4235,4235,0
|
|
20230609,195600,229961600,4235,4235,4235,4235,0
|
|
20230609,195500,229961600,4235,4235,4235,4235,0
|
|
20230609,195400,229961600,4235,4235,4235,4235,0
|
|
20230609,195300,229961600,4235,4235,4235,4235,0
|
|
20230609,195200,229961600,4235,4235,4235,4235,0
|
|
20230609,195100,229961600,4235,4235,4235,4235,0
|
|
20230609,195000,229961600,4235,4235,4235,4235,0
|
|
20230609,194900,229961600,4235,4235,4235,4235,0
|
|
20230609,194800,229961600,4235,4235,4235,4235,0
|
|
20230609,194700,229961600,4235,4235,4235,4235,0
|
|
20230609,194600,229961600,4235,4235,4235,4235,0
|
|
20230609,194500,229961600,4235,4235,4235,4235,0
|
|
20230609,194400,229961600,4235,4235,4235,4235,0
|
|
20230609,194300,229961600,4235,4235,4235,4235,0
|
|
20230609,194200,229961600,4235,4235,4235,4235,0
|
|
20230609,194100,229961600,4235,4235,4235,4235,0
|
|
20230609,194000,229961600,4235,4235,4235,4235,0
|
|
20230609,193900,229961600,4235,4235,4235,4235,0
|
|
20230609,193800,229961600,4235,4235,4235,4235,250
|
|
20230609,193700,229961600,4235,4235,4235,4235,0
|
|
20230609,193600,229961600,4235,4235,4235,4235,0
|
|
20230609,193500,229961600,4235,4235,4235,4235,0
|
|
20230609,193400,229961600,4235,4235,4235,4235,0
|
|
20230609,193300,229961600,4235,4235,4235,4235,0
|
|
20230609,193200,229961600,4235,4235,4235,4235,0
|
|
20230609,193100,229961600,4235,4235,4235,4235,0
|
|
20230609,193000,229961600,4235,4235,4235,4235,0
|
|
20230609,192900,229961600,4235,4235,4235,4235,0
|
|
20230609,192800,229961600,4235,4235,4235,4235,0
|
|
20230609,192700,229961600,4235,4235,4235,4235,0
|
|
20230609,192600,229961600,4235,4235,4235,4235,0
|
|
20230609,192500,229961600,4235,4235,4235,4235,0
|
|
20230609,192400,229961600,4235,4235,4235,4235,0
|
|
20230609,192300,229961600,4235,4235,4235,4235,0
|
|
20230609,192200,229961600,4235,4235,4235,4235,0
|
|
20230609,192100,229961600,4235,4235,4235,4235,0
|
|
20230609,192000,229961600,4235,4235,4235,4235,0
|
|
20230609,191900,229961600,4235,4235,4235,4235,0
|
|
20230609,191800,229961600,4235,4235,4235,4235,0
|
|
20230609,191700,229961600,4235,4235,4235,4235,0
|
|
20230609,191600,229961600,4235,4235,4235,4235,0
|
|
20230609,191500,229961600,4235,4235,4235,4235,0
|
|
20230609,191400,229961600,4235,4235,4235,4235,0
|
|
20230609,191300,229961600,4235,4235,4235,4235,0
|
|
20230609,191200,229961600,4235,4235,4235,4235,0
|
|
20230609,191100,229961600,4235,4235,4235,4235,0
|
|
20230609,191000,229961600,4235,4235,4235,4235,0
|
|
20230609,190900,229961600,4235,4235,4235,4235,0
|
|
20230609,190800,229961600,4235,4235,4235,4235,250
|
|
20230609,190700,229961600,4235,4235,4235,4235,0
|
|
20230609,190600,229961600,4235,4235,4235,4235,0
|
|
20230609,190500,229961600,4235,4235,4235,4235,0
|
|
20230609,190400,229961600,4235,4235,4235,4235,0
|
|
20230609,190300,229961600,4235,4235,4235,4235,0
|
|
20230609,190200,229961600,4235,4235,4235,4235,0
|
|
20230609,190100,229961600,4235,4235,4235,4235,0
|
|
20230609,190000,229961600,4235,4235,4235,4235,0
|
|
20230609,185900,229961600,4235,4235,4235,4235,0
|
|
20230609,185800,229961600,4235,4235,4235,4235,0
|
|
20230609,185700,229961600,4235,4235,4235,4235,0
|
|
20230609,185600,229961600,4235,4235,4235,4235,0
|
|
20230609,185500,229961600,4235,4235,4235,4235,0
|
|
20230609,185400,229961600,4235,4235,4235,4235,0
|
|
20230609,185300,229961600,4235,4235,4235,4235,0
|
|
20230609,185200,229961600,4235,4235,4235,4235,0
|
|
20230609,185100,229961600,4235,4235,4235,4235,0
|
|
20230609,185000,229961600,4235,4235,4235,4235,0
|
|
20230609,184900,229961600,4235,4235,4235,4235,0
|
|
20230609,184800,229961600,4235,4235,4235,4235,0
|
|
20230609,184700,229961600,4235,4235,4235,4235,0
|
|
20230609,184600,229961600,4235,4235,4235,4235,0
|
|
20230609,184500,229961600,4235,4235,4235,4235,0
|
|
20230609,184400,229961600,4235,4235,4235,4235,0
|
|
20230609,184300,229961600,4235,4235,4235,4235,0
|
|
20230609,184200,229961600,4235,4235,4235,4235,0
|
|
20230609,184100,229961600,4235,4235,4235,4235,0
|
|
20230609,184000,229961600,4235,4235,4235,4235,0
|
|
20230609,183900,229961600,4235,4235,4235,4235,0
|
|
20230609,183800,229961600,4235,4235,4235,4235,250
|
|
20230609,183700,229961600,4235,4235,4235,4235,0
|
|
20230609,183600,229961600,4235,4235,4235,4235,0
|
|
20230609,183500,229961600,4235,4235,4235,4235,0
|
|
20230609,183400,229961600,4235,4235,4235,4235,0
|
|
20230609,183300,229961600,4235,4235,4235,4235,0
|
|
20230609,183200,229961600,4235,4235,4235,4235,0
|
|
20230609,183100,229961600,4235,4235,4235,4235,0
|
|
20230609,183000,229961600,4235,4235,4235,4235,0
|
|
20230609,182900,229961600,4235,4235,4235,4235,0
|
|
20230609,182800,229961600,4235,4235,4235,4235,0
|
|
20230609,182700,229961600,4235,4235,4235,4235,0
|
|
20230609,182600,229961600,4235,4235,4235,4235,0
|
|
20230609,182500,229961600,4235,4235,4235,4235,0
|
|
20230609,182400,229961600,4235,4235,4235,4235,0
|
|
20230609,182300,229961600,4235,4235,4235,4235,0
|
|
20230609,182200,229961600,4235,4235,4235,4235,0
|
|
20230609,182100,229961600,4235,4235,4235,4235,0
|
|
20230609,182000,229961600,4235,4235,4235,4235,0
|
|
20230609,181900,229961600,4235,4235,4235,4235,0
|
|
20230609,181800,229961600,4235,4235,4235,4235,0
|
|
20230609,181700,229961600,4235,4235,4235,4235,0
|
|
20230609,181600,229961600,4235,4235,4235,4235,0
|
|
20230609,181500,229961600,4235,4235,4235,4235,0
|
|
20230609,181400,229961600,4235,4235,4235,4235,0
|
|
20230609,181300,229961600,4235,4235,4235,4235,0
|
|
20230609,181200,229961600,4235,4235,4235,4235,0
|
|
20230609,181100,229961600,4235,4235,4235,4235,0
|
|
20230609,181000,229961600,4235,4235,4235,4235,0
|
|
20230609,180900,229961600,4235,4235,4235,4235,0
|
|
20230609,180800,229961600,4235,4235,4235,4235,250
|
|
20230609,180700,229961600,4235,4235,4235,4235,0
|
|
20230609,180600,229961600,4235,4235,4235,4235,0
|
|
20230609,180500,229961600,4235,4235,4235,4235,0
|
|
20230609,180400,229961600,4235,4235,4235,4235,0
|
|
20230609,180300,229961600,4235,4235,4235,4235,0
|
|
20230609,180200,229961600,4235,4235,4235,4235,0
|
|
20230609,180100,229961600,4235,4235,4235,4235,0
|
|
20230609,180000,229961600,4235,4235,4235,4235,0
|
|
20230609,175900,229961600,4235,4235,4235,4235,0
|
|
20230609,175800,229961600,4235,4235,4235,4235,0
|
|
20230609,175700,229961600,4235,4235,4235,4235,0
|
|
20230609,175600,229961600,4235,4235,4235,4235,0
|
|
20230609,175500,229961600,4235,4235,4235,4235,0
|
|
20230609,175400,229961600,4235,4235,4235,4235,0
|
|
20230609,175300,229961600,4235,4235,4235,4235,0
|
|
20230609,175200,229961600,4235,4235,4235,4235,0
|
|
20230609,175100,229961600,4235,4235,4235,4235,0
|
|
20230609,175000,229961600,4235,4235,4235,4235,0
|
|
20230609,174900,229961600,4235,4235,4235,4235,0
|
|
20230609,174800,229961600,4235,4235,4235,4235,0
|
|
20230609,174700,229961600,4235,4235,4235,4235,0
|
|
20230609,174600,229961600,4235,4235,4235,4235,0
|
|
20230609,174500,229961600,4235,4235,4235,4235,0
|
|
20230609,174400,229961600,4235,4235,4235,4235,0
|
|
20230609,174300,229961600,4235,4235,4235,4235,0
|
|
20230609,174200,229961600,4235,4235,4235,4235,0
|
|
20230609,174100,229961600,4235,4235,4235,4235,0
|
|
20230609,174000,229961600,4235,4235,4235,4235,0
|
|
20230609,173900,229961600,4235,4235,4235,4235,0
|
|
20230609,173800,229961600,4235,4235,4235,4235,250
|
|
20230609,173700,229961600,4235,4235,4235,4235,0
|
|
20230609,173600,229961600,4235,4235,4235,4235,0
|
|
20230609,173500,229961600,4235,4235,4235,4235,0
|
|
20230609,173400,229961600,4235,4235,4235,4235,0
|
|
20230609,173300,229961600,4235,4235,4235,4235,0
|
|
20230609,173200,229961600,4235,4235,4235,4235,0
|
|
20230609,173100,229961600,4235,4235,4235,4235,0
|
|
20230609,173000,229961600,4235,4235,4235,4235,0
|
|
20230609,172900,229961600,4235,4235,4235,4235,0
|
|
20230609,172800,229961600,4235,4235,4235,4235,0
|
|
20230609,172700,229961600,4235,4235,4235,4235,0
|
|
20230609,172600,229961600,4235,4235,4235,4235,0
|
|
20230609,172500,229961600,4235,4235,4235,4235,0
|
|
20230609,172400,229961600,4235,4235,4235,4235,0
|
|
20230609,172300,229961600,4235,4235,4235,4235,0
|
|
20230609,172200,229961600,4235,4235,4235,4235,0
|
|
20230609,172100,229961600,4235,4235,4235,4235,0
|
|
20230609,172000,229961600,4235,4235,4235,4235,0
|
|
20230609,171900,229961600,4235,4235,4235,4235,0
|
|
20230609,171800,229961600,4235,4235,4235,4235,0
|
|
20230609,171700,229961600,4235,4235,4235,4235,0
|
|
20230609,171600,229961600,4235,4235,4235,4235,0
|
|
20230609,171500,229961600,4235,4235,4235,4235,0
|
|
20230609,171400,229961600,4235,4235,4235,4235,0
|
|
20230609,171300,229961600,4235,4235,4235,4235,0
|
|
20230609,171200,229961600,4235,4235,4235,4235,0
|
|
20230609,171100,229961600,4235,4235,4235,4235,0
|
|
20230609,171000,229961600,4235,4235,4235,4235,0
|
|
20230609,170900,229961600,4235,4235,4235,4235,0
|
|
20230609,170800,229961600,4235,4235,4235,4235,250
|
|
20230609,170700,229961600,4235,4235,4235,4235,0
|
|
20230609,170600,229961600,4235,4235,4235,4235,0
|
|
20230609,170500,229961600,4235,4235,4235,4235,0
|
|
20230609,170400,229961600,4235,4235,4235,4235,0
|
|
20230609,170300,229961600,4235,4235,4235,4235,0
|
|
20230609,170200,229961600,4235,4235,4235,4235,0
|
|
20230609,170100,229961600,4235,4235,4235,4235,0
|
|
20230609,170000,229961600,4235,4235,4235,4235,0
|
|
20230609,165900,229961600,4235,4235,4235,4235,0
|
|
20230609,165800,229961600,4235,4235,4235,4235,0
|
|
20230609,165700,229961600,4235,4235,4235,4235,0
|
|
20230609,165600,229961600,4235,4235,4235,4235,0
|
|
20230609,165500,229961600,4235,4235,4235,4235,0
|
|
20230609,165400,229961600,4235,4235,4235,4235,0
|
|
20230609,165300,229961600,4235,4235,4235,4235,0
|
|
20230609,165200,229961600,4235,4235,4235,4235,0
|
|
20230609,165100,229961600,4235,4235,4235,4235,0
|
|
20230609,165000,229961600,4235,4235,4235,4235,0
|
|
20230609,164900,229961600,4235,4235,4235,4235,0
|
|
20230609,164800,229961600,4235,4235,4235,4235,0
|
|
20230609,164700,229961600,4235,4235,4235,4235,0
|
|
20230609,164600,229961600,4235,4235,4235,4235,0
|
|
20230609,164500,229961600,4235,4235,4235,4235,0
|
|
20230609,164400,229961600,4235,4235,4235,4235,0
|
|
20230609,164300,229961600,4235,4235,4235,4235,0
|
|
20230609,164200,229961600,4235,4235,4235,4235,0
|
|
20230609,164100,229961600,4235,4235,4235,4235,0
|
|
20230609,164000,229961600,4235,4235,4235,4235,0
|
|
20230609,163900,229961600,4235,4235,4235,4235,0
|
|
20230609,163800,229961600,4235,4235,4235,4235,250
|
|
20230609,163700,229961600,4235,4235,4235,4235,0
|
|
20230609,163600,229961600,4235,4235,4235,4235,0
|
|
20230609,163500,229961600,4235,4235,4235,4235,0
|
|
20230609,163400,229961600,4235,4235,4235,4235,0
|
|
20230609,163300,229961600,4235,4235,4235,4235,0
|
|
20230609,163200,229961600,4235,4235,4235,4235,0
|
|
20230609,163100,229961600,4235,4235,4235,4235,0
|
|
20230609,163000,229961600,4235,4235,4235,4235,0
|
|
20230609,162900,229961600,4235,4235,4235,4235,0
|
|
20230609,162800,229961600,4235,4235,4235,4235,0
|
|
20230609,162700,229961600,4235,4235,4235,4235,0
|
|
20230609,162600,229961600,4235,4235,4235,4235,0
|
|
20230609,162500,229961600,4235,4235,4235,4235,0
|
|
20230609,162400,229961600,4235,4235,4235,4235,0
|
|
20230609,162300,229961600,4235,4235,4235,4235,0
|
|
20230609,162200,229961600,4235,4235,4235,4235,0
|
|
20230609,162100,229961600,4235,4235,4235,4235,0
|
|
20230609,162000,229961600,4235,4235,4235,4235,0
|
|
20230609,161900,229961600,4235,4235,4235,4235,0
|
|
20230609,161800,229961600,4235,4235,4235,4235,0
|
|
20230609,161700,229961600,4235,4235,4235,4235,0
|
|
20230609,161600,229961600,4235,4235,4235,4235,0
|
|
20230609,161500,229961600,4235,4235,4235,4235,0
|
|
20230609,161400,229961600,4235,4235,4235,4235,0
|
|
20230609,161300,229961600,4235,4235,4235,4235,0
|
|
20230609,161200,229961600,4235,4235,4235,4235,0
|
|
20230609,161100,229961600,4235,4235,4235,4235,0
|
|
20230609,161000,229961600,4235,4235,4235,4235,0
|
|
20230609,160900,229961600,4235,4235,4235,4235,0
|
|
20230609,160800,229961600,4235,4235,4235,4235,250
|
|
20230609,160700,229961600,4235,4235,4235,4235,0
|
|
20230609,160600,229961600,4235,4235,4235,4235,0
|
|
20230609,160500,229961600,4235,4235,4235,4235,0
|
|
20230609,160400,229961600,4235,4235,4235,4235,0
|
|
20230609,160300,229961600,4235,4235,4235,4235,0
|
|
20230609,160200,229961600,4235,4235,4235,4235,0
|
|
20230609,160100,229961600,4235,4235,4235,4235,0
|
|
20230609,160000,229961600,4235,4235,4235,4235,0
|
|
20230609,155900,229961600,4235,4235,4235,4235,0
|
|
20230609,155800,229961600,4235,4235,4235,4235,0
|
|
20230609,155700,229961600,4235,4235,4235,4235,0
|
|
20230609,155600,229961600,4235,4235,4235,4235,0
|
|
20230609,155500,229961600,4235,4235,4235,4235,0
|
|
20230609,155400,229961600,4235,4235,4235,4235,0
|
|
20230609,155300,229961600,4235,4235,4235,4235,0
|
|
20230609,155200,229961600,4235,4235,4235,4235,0
|
|
20230609,155100,229961600,4235,4235,4235,4235,0
|
|
20230609,155000,229961600,4235,4235,4235,4235,0
|
|
20230609,154900,229961600,4235,4235,4235,4235,0
|
|
20230609,154800,229961600,4235,4235,4235,4235,0
|
|
20230609,154700,229961600,4235,4235,4235,4235,0
|
|
20230609,154600,229961600,4235,4235,4235,4235,0
|
|
20230609,154500,229961600,4235,4235,4235,4235,0
|
|
20230609,154400,229961600,4235,4235,4235,4235,0
|
|
20230609,154300,229961600,4235,4235,4235,4235,0
|
|
20230609,154200,229961600,4235,4235,4235,4235,0
|
|
20230609,154100,229961600,4235,4235,4235,4235,0
|
|
20230609,154000,229961600,4235,4235,4235,4235,0
|
|
20230609,153900,229961600,4235,4235,4235,4235,0
|
|
20230609,153800,229961600,4235,4235,4235,4235,250
|
|
20230609,153700,229961600,4235,4235,4235,4235,0
|
|
20230609,153600,229961600,4235,4235,4235,4235,0
|
|
20230609,153500,229961600,4235,4235,4235,4235,0
|
|
20230609,153400,229961600,4235,4235,4235,4235,0
|
|
20230609,153300,229961600,4235,4235,4235,4235,0
|
|
20230609,153200,229961600,4235,4235,4235,4235,0
|
|
20230609,153100,229961600,4235,4235,4235,4235,0
|
|
20230609,153000,229961600,4235,4235,4235,4235,250
|
|
20230609,152900,228902850,4250,4250,4250,4250,0
|
|
20230609,152800,228902850,4250,4250,4250,4250,0
|
|
20230609,152700,228902850,4250,4250,4250,4250,0
|
|
20230609,152600,228902850,4250,4250,4250,4250,0
|
|
20230609,152500,228902850,4250,4250,4250,4250,0
|
|
20230609,152400,228902850,4250,4250,4250,4250,0
|
|
20230609,152300,228902850,4250,4250,4250,4250,0
|
|
20230609,152200,228902850,4250,4250,4250,4250,0
|
|
20230609,152100,228902850,4250,4250,4250,4250,0
|
|
20230609,152000,228902850,4250,4250,4250,4250,0
|
|
20230609,151900,228902850,4250,4250,4250,4250,0
|
|
20230609,151800,228902850,4250,4245,4250,4245,733
|
|
20230609,151700,225791155,4225,4225,4225,4225,68
|
|
20230609,151600,225503855,4245,4230,4245,4230,42
|
|
20230609,151500,225326060,4245,4230,4245,4230,30
|
|
20230609,151400,225199010,4230,4245,4245,4230,149
|
|
20230609,151300,224568680,4245,4245,4245,4245,10
|
|
20230609,151200,224526230,4230,4245,4245,4230,1010
|
|
20230609,151100,220253780,4235,4245,4250,4235,109
|
|
20230609,151000,219792070,4245,4245,4250,4245,20
|
|
20230609,150900,219707120,4245,4245,4245,4245,32
|
|
20230609,150800,219571280,4245,4245,4245,4245,0
|
|
20230609,150700,219571280,4245,4245,4245,4245,250
|
|
20230609,150600,218510030,4245,4225,4245,4225,1045
|
|
20230609,150500,214088555,4240,4240,4240,4240,0
|
|
20230609,150400,214088555,4240,4230,4240,4230,20
|
|
20230609,150300,214003945,4230,4230,4230,4230,31
|
|
20230609,150200,213872815,4240,4240,4240,4230,22
|
|
20230609,150100,213779545,4230,4240,4240,4230,25
|
|
20230609,150000,213673575,4240,4240,4240,4240,15
|
|
20230609,145900,213609975,4240,4235,4240,4235,43
|
|
20230609,145800,213427815,4235,4235,4235,4225,31
|
|
20230609,145700,213296630,4235,4230,4235,4230,687
|
|
20230609,145600,210390570,4230,4230,4230,4230,10
|
|
20230609,145500,210348270,4235,4235,4235,4235,101
|
|
20230609,145400,209920535,4235,4235,4235,4235,0
|
|
20230609,145300,209920535,4235,4235,4235,4235,0
|
|
20230609,145200,209920535,4235,4235,4235,4235,118
|
|
20230609,145100,209420805,4235,4225,4235,4225,31
|
|
20230609,145000,209289545,4230,4230,4230,4230,4
|
|
20230609,144900,209272625,4240,4235,4240,4230,12
|
|
20230609,144800,209221760,4240,4240,4240,4240,5
|
|
20230609,144700,209200560,4240,4240,4240,4240,0
|
|
20230609,144600,209200560,4240,4230,4240,4230,30
|
|
20230609,144500,209073495,4225,4230,4240,4225,113
|
|
20230609,144400,208595425,4230,4230,4230,4230,1
|
|
20230609,144300,208591195,4245,4230,4245,4230,22
|
|
20230609,144200,208497850,4245,4245,4250,4240,31
|
|
20230609,144100,208366250,4245,4245,4250,4230,25
|
|
20230609,144000,208260090,4245,4225,4245,4225,185
|
|
20230609,143900,207475965,4235,4225,4235,4225,71
|
|
20230609,143800,207175290,4235,4230,4235,4230,220
|
|
20230609,143700,206244590,4230,4230,4235,4225,23
|
|
20230609,143600,206147205,4235,4230,4235,4225,22
|
|
20230609,143500,206054060,4225,4225,4240,4225,24
|
|
20230609,143400,205952350,4240,4230,4240,4230,285
|
|
20230609,143300,204746245,4240,4240,4240,4240,0
|
|
20230609,143200,204746245,4240,4235,4240,4235,12
|
|
20230609,143100,204695370,4240,4235,4240,4230,29
|
|
20230609,143000,204572465,4240,4235,4240,4235,48
|
|
20230609,142900,204368990,4230,4230,4230,4230,1
|
|
20230609,142800,204364760,4240,4240,4240,4230,16
|
|
20230609,142700,204296940,4240,4235,4240,4235,5
|
|
20230609,142600,204275755,4240,4235,4240,4235,10
|
|
20230609,142500,204233360,4235,4225,4240,4225,25
|
|
20230609,142400,204127410,4240,4225,4240,4225,10
|
|
20230609,142300,204085040,4240,4220,4250,4220,515
|
|
20230609,142200,201910160,4255,4260,4260,4210,10145
|
|
20230609,142100,159057925,4260,4260,4260,4260,0
|
|
20230609,142000,159057925,4260,4260,4260,4260,0
|
|
20230609,141900,159057925,4260,4255,4260,4255,60
|
|
20230609,141800,158802615,4255,4255,4255,4255,50
|
|
20230609,141700,158589865,4255,4255,4255,4250,204
|
|
20230609,141600,157722800,4260,4260,4260,4260,2
|
|
20230609,141500,157714280,4260,4240,4260,4240,110
|
|
20230609,141400,157247680,4260,4260,4260,4260,0
|
|
20230609,141300,157247680,4260,4260,4260,4260,0
|
|
20230609,141200,157247680,4260,4245,4260,4245,20
|
|
20230609,141100,157162630,4260,4260,4260,4260,0
|
|
20230609,141000,157162630,4260,4260,4260,4260,0
|
|
20230609,140900,157162630,4260,4250,4260,4250,36
|
|
20230609,140800,157009530,4260,4260,4260,4260,9
|
|
20230609,140700,156971190,4260,4260,4260,4260,0
|
|
20230609,140600,156971190,4260,4255,4260,4255,79
|
|
20230609,140500,156634945,4260,4260,4260,4260,0
|
|
20230609,140400,156634945,4260,4260,4260,4260,0
|
|
20230609,140300,156634945,4260,4260,4260,4260,0
|
|
20230609,140200,156634945,4260,4255,4260,4240,1002
|
|
20230609,140100,152385815,4260,4260,4260,4260,10
|
|
20230609,140000,152343215,4250,4250,4250,4250,40
|
|
20230609,135900,152173215,4260,4260,4260,4260,1
|
|
20230609,135800,152168955,4260,4250,4260,4250,20
|
|
20230609,135700,152083855,4260,4260,4260,4260,0
|
|
20230609,135600,152083855,4260,4255,4260,4255,10
|
|
20230609,135500,152041260,4250,4250,4250,4250,10
|
|
20230609,135400,151998760,4260,4260,4260,4260,2
|
|
20230609,135300,151990240,4260,4255,4260,4255,2
|
|
20230609,135200,151981725,4260,4260,4260,4260,0
|
|
20230609,135100,151981725,4260,4260,4260,4260,0
|
|
20230609,135000,151981725,4260,4260,4260,4255,6
|
|
20230609,134900,151956170,4255,4255,4260,4255,3
|
|
20230609,134800,151943400,4260,4250,4260,4250,1010
|
|
20230609,134700,147650800,4265,4265,4265,4265,0
|
|
20230609,134600,147650800,4265,4265,4265,4265,0
|
|
20230609,134500,147650800,4265,4265,4265,4265,0
|
|
20230609,134400,147650800,4265,4265,4265,4265,0
|
|
20230609,134300,147650800,4265,4265,4265,4265,0
|
|
20230609,134200,147650800,4265,4265,4265,4265,0
|
|
20230609,134100,147650800,4265,4265,4265,4265,10
|
|
20230609,134000,147608150,4245,4255,4255,4245,500
|
|
20230609,133900,145481570,4265,4265,4265,4265,0
|
|
20230609,133800,145481570,4265,4265,4265,4265,0
|
|
20230609,133700,145481570,4265,4265,4265,4265,0
|
|
20230609,133600,145481570,4265,4265,4265,4265,0
|
|
20230609,133500,145481570,4265,4265,4265,4265,0
|
|
20230609,133400,145481570,4265,4265,4265,4265,1
|
|
20230609,133300,145477305,4265,4260,4265,4260,3
|
|
20230609,133200,145464520,4265,4255,4265,4255,277
|
|
20230609,133100,144285645,4255,4255,4255,4255,0
|
|
20230609,133000,144285645,4255,4250,4255,4250,13
|
|
20230609,132900,144230345,4255,4255,4255,4255,0
|
|
20230609,132800,144230345,4255,4255,4255,4255,0
|
|
20230609,132700,144230345,4255,4255,4255,4255,3
|
|
20230609,132600,144217580,4255,4255,4255,4255,11
|
|
20230609,132500,144170775,4255,4250,4255,4250,16
|
|
20230609,132400,144102725,4255,4250,4255,4250,19
|
|
20230609,132300,144021920,4260,4260,4260,4260,0
|
|
20230609,132200,144021920,4260,4250,4260,4250,534
|
|
20230609,132100,141752320,4260,4260,4260,4260,5
|
|
20230609,132000,141731020,4265,4265,4265,4265,16
|
|
20230609,131900,141662780,4245,4245,4245,4245,273
|
|
20230609,131800,140503895,4265,4265,4265,4265,0
|
|
20230609,131700,140503895,4265,4255,4265,4245,2510
|
|
20230609,131600,129830645,4265,4255,4265,4255,11
|
|
20230609,131500,129783740,4265,4265,4265,4265,0
|
|
20230609,131400,129783740,4265,4265,4265,4265,0
|
|
20230609,131300,129783740,4265,4265,4265,4265,0
|
|
20230609,131200,129783740,4265,4265,4265,4265,1
|
|
20230609,131100,129779475,4265,4265,4265,4265,10
|
|
20230609,131000,129736825,4255,4260,4260,4255,70
|
|
20230609,130900,129438965,4265,4260,4265,4260,35
|
|
20230609,130800,129289730,4265,4265,4265,4265,0
|
|
20230609,130700,129289730,4265,4265,4265,4265,0
|
|
20230609,130600,129289730,4265,4265,4265,4265,0
|
|
20230609,130500,129289730,4265,4265,4265,4265,0
|
|
20230609,130400,129289730,4265,4260,4265,4255,509
|
|
20230609,130300,127123830,4270,4270,4270,4270,0
|
|
20230609,130200,127123830,4270,4270,4270,4270,0
|
|
20230609,130100,127123830,4270,4270,4270,4270,0
|
|
20230609,130000,127123830,4270,4265,4270,4265,22
|
|
20230609,125900,127029910,4260,4255,4270,4255,116
|
|
20230609,125800,126536160,4270,4270,4270,4270,0
|
|
20230609,125700,126536160,4270,4270,4270,4270,0
|
|
20230609,125600,126536160,4270,4270,4270,4270,0
|
|
20230609,125500,126536160,4270,4265,4270,4265,610
|
|
20230609,125400,123934460,4265,4265,4265,4265,0
|
|
20230609,125300,123934460,4265,4265,4265,4265,0
|
|
20230609,125200,123934460,4265,4265,4265,4265,0
|
|
20230609,125100,123934460,4265,4265,4265,4265,3
|
|
20230609,125000,123921665,4265,4265,4265,4265,0
|
|
20230609,124900,123921665,4265,4265,4265,4265,0
|
|
20230609,124800,123921665,4265,4265,4265,4265,0
|
|
20230609,124700,123921665,4265,4265,4265,4265,2
|
|
20230609,124600,123913135,4265,4260,4265,4260,21
|
|
20230609,124500,123823580,4265,4265,4265,4265,0
|
|
20230609,124400,123823580,4265,4260,4265,4260,23
|
|
20230609,124300,123725495,4265,4260,4265,4260,29
|
|
20230609,124200,123601855,4265,4260,4265,4260,18
|
|
20230609,124100,123525125,4265,4265,4265,4265,0
|
|
20230609,124000,123525125,4265,4265,4265,4265,99
|
|
20230609,123900,123102890,4265,4265,4265,4265,0
|
|
20230609,123800,123102890,4265,4265,4265,4265,0
|
|
20230609,123700,123102890,4265,4265,4265,4265,0
|
|
20230609,123600,123102890,4265,4265,4265,4265,0
|
|
20230609,123500,123102890,4265,4265,4265,4265,0
|
|
20230609,123400,123102890,4265,4265,4265,4265,0
|
|
20230609,123300,123102890,4265,4265,4265,4265,0
|
|
20230609,123200,123102890,4265,4265,4265,4265,0
|
|
20230609,123100,123102890,4265,4265,4265,4265,10
|
|
20230609,123000,123060240,4250,4255,4255,4250,107
|
|
20230609,122900,122605160,4265,4265,4265,4265,0
|
|
20230609,122800,122605160,4265,4265,4265,4265,0
|
|
20230609,122700,122605160,4265,4265,4265,4265,288
|
|
20230609,122600,121376840,4265,4265,4265,4265,0
|
|
20230609,122500,121376840,4265,4265,4265,4265,0
|
|
20230609,122400,121376840,4265,4265,4265,4265,0
|
|
20230609,122300,121376840,4265,4265,4265,4265,0
|
|
20230609,122200,121376840,4265,4260,4265,4260,32
|
|
20230609,122100,121240515,4260,4260,4260,4255,1002
|
|
20230609,122000,116974495,4260,4260,4260,4260,0
|
|
20230609,121900,116974495,4260,4260,4260,4260,101
|
|
20230609,121800,116544235,4260,4260,4260,4260,0
|
|
20230609,121700,116544235,4260,4250,4260,4250,510
|
|
20230609,121600,114376635,4260,4260,4260,4260,0
|
|
20230609,121500,114376635,4260,4260,4260,4260,0
|
|
20230609,121400,114376635,4260,4255,4260,4255,110
|
|
20230609,121300,113908535,4260,4260,4260,4260,0
|
|
20230609,121200,113908535,4260,4250,4260,4250,19
|
|
20230609,121100,113827685,4260,4255,4260,4250,115
|
|
20230609,121000,113338405,4260,4255,4260,4255,20
|
|
20230609,120900,113253255,4260,4260,4260,4255,32
|
|
20230609,120800,113116940,4260,4260,4260,4260,0
|
|
20230609,120700,113116940,4260,4260,4260,4260,10
|
|
20230609,120600,113074340,4255,4255,4255,4255,3
|
|
20230609,120500,113061575,4260,4260,4260,4260,0
|
|
20230609,120400,113061575,4260,4260,4260,4260,1
|
|
20230609,120300,113057315,4260,4260,4260,4260,0
|
|
20230609,120200,113057315,4260,4260,4260,4260,0
|
|
20230609,120100,113057315,4260,4260,4260,4260,0
|
|
20230609,120000,113057315,4260,4260,4260,4260,11
|
|
20230609,115900,113010455,4260,4255,4260,4255,11
|
|
20230609,115800,112963600,4265,4255,4265,4250,31
|
|
20230609,115700,112831655,4265,4265,4265,4265,0
|
|
20230609,115600,112831655,4265,4265,4265,4265,12
|
|
20230609,115500,112780475,4265,4265,4265,4265,10
|
|
20230609,115400,112737825,4250,4250,4250,4250,3236
|
|
20230609,115300,98984825,4270,4255,4270,4255,1485
|
|
20230609,115200,92666000,4270,4270,4270,4270,0
|
|
20230609,115100,92666000,4270,4270,4270,4270,0
|
|
20230609,115000,92666000,4270,4270,4270,4270,0
|
|
20230609,114900,92666000,4270,4270,4270,4270,0
|
|
20230609,114800,92666000,4270,4270,4270,4270,0
|
|
20230609,114700,92666000,4270,4270,4270,4270,0
|
|
20230609,114600,92666000,4270,4270,4270,4270,15
|
|
20230609,114500,92601950,4270,4270,4270,4270,19
|
|
20230609,114400,92520820,4270,4270,4270,4270,0
|
|
20230609,114300,92520820,4270,4270,4270,4270,10
|
|
20230609,114200,92478120,4260,4260,4260,4260,30
|
|
20230609,114100,92350320,4270,4270,4270,4270,0
|
|
20230609,114000,92350320,4270,4270,4270,4270,0
|
|
20230609,113900,92350320,4270,4255,4270,4255,1107
|
|
20230609,113800,87639885,4270,4270,4270,4270,0
|
|
20230609,113700,87639885,4270,4270,4270,4270,0
|
|
20230609,113600,87639885,4270,4270,4270,4270,0
|
|
20230609,113500,87639885,4270,4270,4270,4270,0
|
|
20230609,113400,87639885,4270,4270,4270,4270,0
|
|
20230609,113300,87639885,4270,4270,4270,4270,0
|
|
20230609,113200,87639885,4270,4270,4270,4270,0
|
|
20230609,113100,87639885,4270,4270,4270,4270,0
|
|
20230609,113000,87639885,4270,4270,4270,4270,0
|
|
20230609,112900,87639885,4270,4270,4270,4270,0
|
|
20230609,112800,87639885,4270,4270,4270,4270,0
|
|
20230609,112700,87639885,4270,4270,4270,4270,0
|
|
20230609,112600,87639885,4270,4270,4270,4270,16
|
|
20230609,112500,87571565,4270,4270,4270,4270,10
|
|
20230609,112400,87528865,4270,4270,4270,4270,0
|
|
20230609,112300,87528865,4270,4270,4270,4270,0
|
|
20230609,112200,87528865,4270,4270,4270,4270,0
|
|
20230609,112100,87528865,4270,4270,4270,4270,0
|
|
20230609,112000,87528865,4270,4270,4270,4270,0
|
|
20230609,111900,87528865,4270,4270,4270,4270,1
|
|
20230609,111800,87524595,4270,4270,4270,4270,1
|
|
20230609,111700,87520325,4260,4260,4260,4260,100
|
|
20230609,111600,87094325,4255,4255,4255,4255,0
|
|
20230609,111500,87094325,4255,4255,4255,4255,0
|
|
20230609,111400,87094325,4255,4255,4255,4255,0
|
|
20230609,111300,87094325,4255,4275,4275,4255,14
|
|
20230609,111200,87034535,4275,4275,4275,4275,5
|
|
20230609,111100,87013160,4275,4275,4275,4275,0
|
|
20230609,111000,87013160,4275,4275,4275,4275,0
|
|
20230609,110900,87013160,4275,4275,4275,4275,0
|
|
20230609,110800,87013160,4275,4275,4275,4275,0
|
|
20230609,110700,87013160,4275,4275,4275,4275,0
|
|
20230609,110600,87013160,4275,4275,4275,4275,0
|
|
20230609,110500,87013160,4275,4275,4275,4275,0
|
|
20230609,110400,87013160,4275,4275,4275,4275,0
|
|
20230609,110300,87013160,4275,4275,4275,4275,0
|
|
20230609,110200,87013160,4275,4275,4275,4275,10
|
|
20230609,110100,86970410,4255,4275,4275,4255,340
|
|
20230609,110000,85522785,4275,4275,4275,4275,10
|
|
20230609,105900,85480035,4260,4260,4260,4260,1
|
|
20230609,105800,85475775,4280,4280,4280,4280,0
|
|
20230609,105700,85475775,4280,4280,4280,4280,0
|
|
20230609,105600,85475775,4280,4280,4280,4280,0
|
|
20230609,105500,85475775,4280,4280,4280,4280,10
|
|
20230609,105400,85432975,4260,4260,4260,4260,344
|
|
20230609,105300,83967535,4285,4285,4285,4285,0
|
|
20230609,105200,83967535,4285,4285,4285,4285,0
|
|
20230609,105100,83967535,4285,4285,4285,4285,3
|
|
20230609,105000,83954680,4285,4285,4285,4260,128
|
|
20230609,104900,83406950,4285,4285,4285,4285,0
|
|
20230609,104800,83406950,4285,4285,4285,4285,0
|
|
20230609,104700,83406950,4285,4275,4285,4255,9010
|
|
20230609,104600,45003275,4285,4285,4285,4285,0
|
|
20230609,104500,45003275,4285,4280,4285,4280,11
|
|
20230609,104400,44956145,4285,4285,4285,4285,4
|
|
20230609,104300,44939005,4285,4285,4285,4285,0
|
|
20230609,104200,44939005,4285,4285,4285,4285,0
|
|
20230609,104100,44939005,4285,4285,4285,4285,2
|
|
20230609,104000,44930435,4285,4285,4285,4285,0
|
|
20230609,103900,44930435,4285,4275,4285,4275,54
|
|
20230609,103800,44699465,4285,4285,4285,4285,1
|
|
20230609,103700,44695180,4285,4285,4285,4285,500
|
|
20230609,103600,42552680,4285,4285,4285,4285,5
|
|
20230609,103500,42531255,4285,4285,4285,4285,18
|
|
20230609,103400,42454125,4285,4285,4285,4285,0
|
|
20230609,103300,42454125,4285,4285,4285,4285,0
|
|
20230609,103200,42454125,4285,4285,4285,4285,2
|
|
20230609,103100,42445555,4285,4285,4285,4285,0
|
|
20230609,103000,42445555,4285,4285,4285,4285,0
|
|
20230609,102900,42445555,4285,4285,4285,4285,0
|
|
20230609,102800,42445555,4285,4285,4285,4285,0
|
|
20230609,102700,42445555,4285,4285,4285,4285,0
|
|
20230609,102600,42445555,4285,4285,4285,4285,0
|
|
20230609,102500,42445555,4285,4270,4285,4270,11
|
|
20230609,102400,42398435,4285,4285,4285,4285,0
|
|
20230609,102300,42398435,4285,4285,4285,4285,0
|
|
20230609,102200,42398435,4285,4285,4285,4285,0
|
|
20230609,102100,42398435,4285,4285,4285,4285,0
|
|
20230609,102000,42398435,4285,4285,4285,4285,108
|
|
20230609,101900,41935655,4285,4285,4285,4285,0
|
|
20230609,101800,41935655,4285,4285,4285,4285,0
|
|
20230609,101700,41935655,4285,4285,4285,4285,5
|
|
20230609,101600,41914230,4285,4285,4285,4285,0
|
|
20230609,101500,41914230,4285,4285,4285,4285,0
|
|
20230609,101400,41914230,4285,4285,4285,4285,0
|
|
20230609,101300,41914230,4285,4285,4285,4285,0
|
|
20230609,101200,41914230,4285,4280,4285,4280,12
|
|
20230609,101100,41862815,4285,4280,4285,4280,12
|
|
20230609,101000,41811400,4285,4265,4285,4265,328
|
|
20230609,100900,40411705,4270,4270,4270,4270,1
|
|
20230609,100800,40407435,4270,4270,4270,4270,19
|
|
20230609,100700,40326305,4265,4270,4270,4265,796
|
|
20230609,100600,36929615,4265,4265,4265,4265,0
|
|
20230609,100500,36929615,4265,4270,4270,4265,1558
|
|
20230609,100400,30282250,4290,4270,4290,4270,3
|
|
20230609,100300,30269420,4275,4275,4275,4275,501
|
|
20230609,100200,28127645,4275,4275,4275,4275,25
|
|
20230609,100100,28020770,4275,4275,4275,4275,500
|
|
20230609,100000,25883270,4275,4275,4275,4275,0
|
|
20230609,095900,25883270,4275,4275,4275,4275,500
|
|
20230609,095800,23745770,4270,4275,4275,4270,504
|
|
20230609,095700,21591190,4270,4270,4270,4270,0
|
|
20230609,095600,21591190,4270,4270,4270,4270,1
|
|
20230609,095500,21586920,4275,4275,4275,4275,0
|
|
20230609,095400,21586920,4275,4275,4275,4275,500
|
|
20230609,095300,19449420,4270,4270,4270,4270,0
|
|
20230609,095200,19449420,4270,4270,4270,4270,8
|
|
20230609,095100,19415260,4270,4270,4270,4270,199
|
|
20230609,095000,18565530,4270,4270,4270,4270,0
|
|
20230609,094900,18565530,4270,4270,4270,4270,0
|
|
20230609,094800,18565530,4270,4270,4270,4270,1
|
|
20230609,094700,18561260,4265,4265,4265,4265,0
|
|
20230609,094600,18561260,4265,4270,4270,4265,880
|
|
20230609,094500,14803925,4270,4270,4270,4270,11
|
|
20230609,094400,14756955,4270,4270,4270,4270,5
|
|
20230609,094300,14735605,4275,4275,4275,4275,0
|
|
20230609,094200,14735605,4275,4275,4275,4275,66
|
|
20230609,094100,14453455,4270,4270,4270,4270,5
|
|
20230609,094000,14432105,4275,4275,4275,4275,150
|
|
20230609,093900,13790855,4275,4275,4275,4275,155
|
|
20230609,093800,13128230,4275,4280,4280,4275,180
|
|
20230609,093700,12357980,4300,4300,4300,4300,0
|
|
20230609,093600,12357980,4300,4300,4300,4300,1
|
|
20230609,093500,12353680,4280,4280,4280,4280,0
|
|
20230609,093400,12353680,4280,4280,4280,4280,10
|
|
20230609,093300,12310880,4300,4300,4300,4300,2
|
|
20230609,093200,12302280,4275,4280,4280,4275,500
|
|
20230609,093100,10164665,4270,4270,4270,4270,0
|
|
20230609,093000,10164665,4270,4270,4270,4270,650
|
|
20230609,092900,7389165,4300,4300,4300,4300,0
|
|
20230609,092800,7389165,4300,4300,4300,4300,0
|
|
20230609,092700,7389165,4300,4300,4300,4300,1
|
|
20230609,092600,7384865,4300,4280,4300,4270,239
|
|
20230609,092500,6362935,4300,4300,4300,4300,0
|
|
20230609,092400,6362935,4300,4300,4300,4300,0
|
|
20230609,092300,6362935,4300,4300,4300,4300,1
|
|
20230609,092200,6358635,4305,4305,4305,4305,0
|
|
20230609,092100,6358635,4305,4305,4305,4305,0
|
|
20230609,092000,6358635,4305,4305,4305,4305,0
|
|
20230609,091900,6358635,4305,4305,4305,4305,0
|
|
20230609,091800,6358635,4305,4305,4305,4305,0
|
|
20230609,091700,6358635,4305,4305,4305,4305,0
|
|
20230609,091600,6358635,4305,4300,4305,4300,10
|
|
20230609,091500,6315605,4300,4300,4300,4300,1
|
|
20230609,091400,6311305,4305,4305,4305,4305,2
|
|
20230609,091300,6302695,4305,4305,4305,4305,1
|
|
20230609,091200,6298390,4315,4315,4315,4315,0
|
|
20230609,091100,6298390,4315,4270,4315,4265,550
|
|
20230609,091000,3949810,4295,4280,4295,4280,510
|
|
20230609,090900,1766860,4295,4295,4295,4295,10
|
|
20230609,090800,1723910,4275,4275,4275,4275,0
|
|
20230609,090700,1723910,4275,4280,4280,4275,355
|
|
20230609,090600,206025,4280,4295,4295,4280,15
|
|
20230609,090500,141675,4285,4285,4285,4285,13
|
|
20230609,090400,85970,4290,4290,4290,4290,0
|
|
20230609,090300,85970,4290,4300,4300,4290,4
|
|
20230609,090200,68800,4300,4300,4300,4300,1
|
|
20230609,090100,64500,4300,4300,4300,4300,0
|
|
20230609,090000,64500,4300,4300,4300,4300,15
|