892 lines
42 KiB
CSV
892 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,234900,199173005,4475,4475,4475,4475,2430
|
|
20230623,234800,199173005,4475,4475,4475,4475,0
|
|
20230623,234700,199173005,4475,4475,4475,4475,0
|
|
20230623,234600,199173005,4475,4475,4475,4475,0
|
|
20230623,234500,199173005,4475,4475,4475,4475,0
|
|
20230623,234400,199173005,4475,4475,4475,4475,0
|
|
20230623,234300,199173005,4475,4475,4475,4475,0
|
|
20230623,234200,199173005,4475,4475,4475,4475,0
|
|
20230623,234100,199173005,4475,4475,4475,4475,0
|
|
20230623,234000,199173005,4475,4475,4475,4475,0
|
|
20230623,233900,199173005,4475,4475,4475,4475,0
|
|
20230623,233800,199173005,4475,4475,4475,4475,0
|
|
20230623,233700,199173005,4475,4475,4475,4475,0
|
|
20230623,233600,199173005,4475,4475,4475,4475,0
|
|
20230623,233500,199173005,4475,4475,4475,4475,0
|
|
20230623,233400,199173005,4475,4475,4475,4475,0
|
|
20230623,233300,199173005,4475,4475,4475,4475,0
|
|
20230623,233200,199173005,4475,4475,4475,4475,0
|
|
20230623,233100,199173005,4475,4475,4475,4475,0
|
|
20230623,233000,199173005,4475,4475,4475,4475,0
|
|
20230623,232900,199173005,4475,4475,4475,4475,0
|
|
20230623,232800,199173005,4475,4475,4475,4475,0
|
|
20230623,232700,199173005,4475,4475,4475,4475,0
|
|
20230623,232600,199173005,4475,4475,4475,4475,0
|
|
20230623,232500,199173005,4475,4475,4475,4475,0
|
|
20230623,232400,199173005,4475,4475,4475,4475,0
|
|
20230623,232300,199173005,4475,4475,4475,4475,0
|
|
20230623,232200,199173005,4475,4475,4475,4475,0
|
|
20230623,232100,199173005,4475,4475,4475,4475,0
|
|
20230623,232000,199173005,4475,4475,4475,4475,0
|
|
20230623,231900,199173005,4475,4475,4475,4475,2430
|
|
20230623,231800,199173005,4475,4475,4475,4475,0
|
|
20230623,231700,199173005,4475,4475,4475,4475,0
|
|
20230623,231600,199173005,4475,4475,4475,4475,0
|
|
20230623,231500,199173005,4475,4475,4475,4475,0
|
|
20230623,231400,199173005,4475,4475,4475,4475,0
|
|
20230623,231300,199173005,4475,4475,4475,4475,0
|
|
20230623,231200,199173005,4475,4475,4475,4475,0
|
|
20230623,231100,199173005,4475,4475,4475,4475,0
|
|
20230623,231000,199173005,4475,4475,4475,4475,0
|
|
20230623,230900,199173005,4475,4475,4475,4475,0
|
|
20230623,230800,199173005,4475,4475,4475,4475,0
|
|
20230623,230700,199173005,4475,4475,4475,4475,0
|
|
20230623,230600,199173005,4475,4475,4475,4475,0
|
|
20230623,230500,199173005,4475,4475,4475,4475,0
|
|
20230623,230400,199173005,4475,4475,4475,4475,0
|
|
20230623,230300,199173005,4475,4475,4475,4475,0
|
|
20230623,230200,199173005,4475,4475,4475,4475,0
|
|
20230623,230100,199173005,4475,4475,4475,4475,0
|
|
20230623,230000,199173005,4475,4475,4475,4475,0
|
|
20230623,225900,199173005,4475,4475,4475,4475,0
|
|
20230623,225800,199173005,4475,4475,4475,4475,0
|
|
20230623,225700,199173005,4475,4475,4475,4475,0
|
|
20230623,225600,199173005,4475,4475,4475,4475,0
|
|
20230623,225500,199173005,4475,4475,4475,4475,0
|
|
20230623,225400,199173005,4475,4475,4475,4475,0
|
|
20230623,225300,199173005,4475,4475,4475,4475,0
|
|
20230623,225200,199173005,4475,4475,4475,4475,0
|
|
20230623,225100,199173005,4475,4475,4475,4475,0
|
|
20230623,225000,199173005,4475,4475,4475,4475,0
|
|
20230623,224900,199173005,4475,4475,4475,4475,2430
|
|
20230623,224800,199173005,4475,4475,4475,4475,0
|
|
20230623,224700,199173005,4475,4475,4475,4475,0
|
|
20230623,224600,199173005,4475,4475,4475,4475,0
|
|
20230623,224500,199173005,4475,4475,4475,4475,0
|
|
20230623,224400,199173005,4475,4475,4475,4475,0
|
|
20230623,224300,199173005,4475,4475,4475,4475,0
|
|
20230623,224200,199173005,4475,4475,4475,4475,0
|
|
20230623,224100,199173005,4475,4475,4475,4475,0
|
|
20230623,224000,199173005,4475,4475,4475,4475,0
|
|
20230623,223900,199173005,4475,4475,4475,4475,0
|
|
20230623,223800,199173005,4475,4475,4475,4475,0
|
|
20230623,223700,199173005,4475,4475,4475,4475,0
|
|
20230623,223600,199173005,4475,4475,4475,4475,0
|
|
20230623,223500,199173005,4475,4475,4475,4475,0
|
|
20230623,223400,199173005,4475,4475,4475,4475,0
|
|
20230623,223300,199173005,4475,4475,4475,4475,0
|
|
20230623,223200,199173005,4475,4475,4475,4475,0
|
|
20230623,223100,199173005,4475,4475,4475,4475,0
|
|
20230623,223000,199173005,4475,4475,4475,4475,0
|
|
20230623,222900,199173005,4475,4475,4475,4475,0
|
|
20230623,222800,199173005,4475,4475,4475,4475,0
|
|
20230623,222700,199173005,4475,4475,4475,4475,0
|
|
20230623,222600,199173005,4475,4475,4475,4475,0
|
|
20230623,222500,199173005,4475,4475,4475,4475,0
|
|
20230623,222400,199173005,4475,4475,4475,4475,0
|
|
20230623,222300,199173005,4475,4475,4475,4475,0
|
|
20230623,222200,199173005,4475,4475,4475,4475,0
|
|
20230623,222100,199173005,4475,4475,4475,4475,0
|
|
20230623,222000,199173005,4475,4475,4475,4475,0
|
|
20230623,221900,199173005,4475,4475,4475,4475,2430
|
|
20230623,221800,199173005,4475,4475,4475,4475,0
|
|
20230623,221700,199173005,4475,4475,4475,4475,0
|
|
20230623,221600,199173005,4475,4475,4475,4475,0
|
|
20230623,221500,199173005,4475,4475,4475,4475,0
|
|
20230623,221400,199173005,4475,4475,4475,4475,0
|
|
20230623,221300,199173005,4475,4475,4475,4475,0
|
|
20230623,221200,199173005,4475,4475,4475,4475,0
|
|
20230623,221100,199173005,4475,4475,4475,4475,0
|
|
20230623,221000,199173005,4475,4475,4475,4475,0
|
|
20230623,220900,199173005,4475,4475,4475,4475,0
|
|
20230623,220800,199173005,4475,4475,4475,4475,0
|
|
20230623,220700,199173005,4475,4475,4475,4475,0
|
|
20230623,220600,199173005,4475,4475,4475,4475,0
|
|
20230623,220500,199173005,4475,4475,4475,4475,0
|
|
20230623,220400,199173005,4475,4475,4475,4475,0
|
|
20230623,220300,199173005,4475,4475,4475,4475,0
|
|
20230623,220200,199173005,4475,4475,4475,4475,0
|
|
20230623,220100,199173005,4475,4475,4475,4475,0
|
|
20230623,220000,199173005,4475,4475,4475,4475,0
|
|
20230623,215900,199173005,4475,4475,4475,4475,0
|
|
20230623,215800,199173005,4475,4475,4475,4475,0
|
|
20230623,215700,199173005,4475,4475,4475,4475,0
|
|
20230623,215600,199173005,4475,4475,4475,4475,0
|
|
20230623,215500,199173005,4475,4475,4475,4475,0
|
|
20230623,215400,199173005,4475,4475,4475,4475,0
|
|
20230623,215300,199173005,4475,4475,4475,4475,0
|
|
20230623,215200,199173005,4475,4475,4475,4475,0
|
|
20230623,215100,199173005,4475,4475,4475,4475,0
|
|
20230623,215000,199173005,4475,4475,4475,4475,0
|
|
20230623,214900,199173005,4475,4475,4475,4475,2430
|
|
20230623,214800,199173005,4475,4475,4475,4475,0
|
|
20230623,214700,199173005,4475,4475,4475,4475,0
|
|
20230623,214600,199173005,4475,4475,4475,4475,0
|
|
20230623,214500,199173005,4475,4475,4475,4475,0
|
|
20230623,214400,199173005,4475,4475,4475,4475,0
|
|
20230623,214300,199173005,4475,4475,4475,4475,0
|
|
20230623,214200,199173005,4475,4475,4475,4475,0
|
|
20230623,214100,199173005,4475,4475,4475,4475,0
|
|
20230623,214000,199173005,4475,4475,4475,4475,0
|
|
20230623,213900,199173005,4475,4475,4475,4475,0
|
|
20230623,213800,199173005,4475,4475,4475,4475,0
|
|
20230623,213700,199173005,4475,4475,4475,4475,0
|
|
20230623,213600,199173005,4475,4475,4475,4475,0
|
|
20230623,213500,199173005,4475,4475,4475,4475,0
|
|
20230623,213400,199173005,4475,4475,4475,4475,0
|
|
20230623,213300,199173005,4475,4475,4475,4475,0
|
|
20230623,213200,199173005,4475,4475,4475,4475,0
|
|
20230623,213100,199173005,4475,4475,4475,4475,0
|
|
20230623,213000,199173005,4475,4475,4475,4475,0
|
|
20230623,212900,199173005,4475,4475,4475,4475,0
|
|
20230623,212800,199173005,4475,4475,4475,4475,0
|
|
20230623,212700,199173005,4475,4475,4475,4475,0
|
|
20230623,212600,199173005,4475,4475,4475,4475,0
|
|
20230623,212500,199173005,4475,4475,4475,4475,0
|
|
20230623,212400,199173005,4475,4475,4475,4475,0
|
|
20230623,212300,199173005,4475,4475,4475,4475,0
|
|
20230623,212200,199173005,4475,4475,4475,4475,0
|
|
20230623,212100,199173005,4475,4475,4475,4475,0
|
|
20230623,212000,199173005,4475,4475,4475,4475,0
|
|
20230623,211900,199173005,4475,4475,4475,4475,2430
|
|
20230623,211800,199173005,4475,4475,4475,4475,0
|
|
20230623,211700,199173005,4475,4475,4475,4475,0
|
|
20230623,211600,199173005,4475,4475,4475,4475,0
|
|
20230623,211500,199173005,4475,4475,4475,4475,0
|
|
20230623,211400,199173005,4475,4475,4475,4475,0
|
|
20230623,211300,199173005,4475,4475,4475,4475,0
|
|
20230623,211200,199173005,4475,4475,4475,4475,0
|
|
20230623,211100,199173005,4475,4475,4475,4475,0
|
|
20230623,211000,199173005,4475,4475,4475,4475,0
|
|
20230623,210900,199173005,4475,4475,4475,4475,0
|
|
20230623,210800,199173005,4475,4475,4475,4475,0
|
|
20230623,210700,199173005,4475,4475,4475,4475,0
|
|
20230623,210600,199173005,4475,4475,4475,4475,0
|
|
20230623,210500,199173005,4475,4475,4475,4475,0
|
|
20230623,210400,199173005,4475,4475,4475,4475,0
|
|
20230623,210300,199173005,4475,4475,4475,4475,0
|
|
20230623,210200,199173005,4475,4475,4475,4475,0
|
|
20230623,210100,199173005,4475,4475,4475,4475,0
|
|
20230623,210000,199173005,4475,4475,4475,4475,0
|
|
20230623,205900,199173005,4475,4475,4475,4475,0
|
|
20230623,205800,199173005,4475,4475,4475,4475,0
|
|
20230623,205700,199173005,4475,4475,4475,4475,0
|
|
20230623,205600,199173005,4475,4475,4475,4475,0
|
|
20230623,205500,199173005,4475,4475,4475,4475,0
|
|
20230623,205400,199173005,4475,4475,4475,4475,0
|
|
20230623,205300,199173005,4475,4475,4475,4475,0
|
|
20230623,205200,199173005,4475,4475,4475,4475,0
|
|
20230623,205100,199173005,4475,4475,4475,4475,0
|
|
20230623,205000,199173005,4475,4475,4475,4475,0
|
|
20230623,204900,199173005,4475,4475,4475,4475,2430
|
|
20230623,204800,199173005,4475,4475,4475,4475,0
|
|
20230623,204700,199173005,4475,4475,4475,4475,0
|
|
20230623,204600,199173005,4475,4475,4475,4475,0
|
|
20230623,204500,199173005,4475,4475,4475,4475,0
|
|
20230623,204400,199173005,4475,4475,4475,4475,0
|
|
20230623,204300,199173005,4475,4475,4475,4475,0
|
|
20230623,204200,199173005,4475,4475,4475,4475,0
|
|
20230623,204100,199173005,4475,4475,4475,4475,0
|
|
20230623,204000,199173005,4475,4475,4475,4475,0
|
|
20230623,203900,199173005,4475,4475,4475,4475,0
|
|
20230623,203800,199173005,4475,4475,4475,4475,0
|
|
20230623,203700,199173005,4475,4475,4475,4475,0
|
|
20230623,203600,199173005,4475,4475,4475,4475,0
|
|
20230623,203500,199173005,4475,4475,4475,4475,0
|
|
20230623,203400,199173005,4475,4475,4475,4475,0
|
|
20230623,203300,199173005,4475,4475,4475,4475,0
|
|
20230623,203200,199173005,4475,4475,4475,4475,0
|
|
20230623,203100,199173005,4475,4475,4475,4475,0
|
|
20230623,203000,199173005,4475,4475,4475,4475,0
|
|
20230623,202900,199173005,4475,4475,4475,4475,0
|
|
20230623,202800,199173005,4475,4475,4475,4475,0
|
|
20230623,202700,199173005,4475,4475,4475,4475,0
|
|
20230623,202600,199173005,4475,4475,4475,4475,0
|
|
20230623,202500,199173005,4475,4475,4475,4475,0
|
|
20230623,202400,199173005,4475,4475,4475,4475,0
|
|
20230623,202300,199173005,4475,4475,4475,4475,0
|
|
20230623,202200,199173005,4475,4475,4475,4475,0
|
|
20230623,202100,199173005,4475,4475,4475,4475,0
|
|
20230623,202000,199173005,4475,4475,4475,4475,0
|
|
20230623,201900,199173005,4475,4475,4475,4475,2430
|
|
20230623,201800,199173005,4475,4475,4475,4475,0
|
|
20230623,201700,199173005,4475,4475,4475,4475,0
|
|
20230623,201600,199173005,4475,4475,4475,4475,0
|
|
20230623,201500,199173005,4475,4475,4475,4475,0
|
|
20230623,201400,199173005,4475,4475,4475,4475,0
|
|
20230623,201300,199173005,4475,4475,4475,4475,0
|
|
20230623,201200,199173005,4475,4475,4475,4475,0
|
|
20230623,201100,199173005,4475,4475,4475,4475,0
|
|
20230623,201000,199173005,4475,4475,4475,4475,0
|
|
20230623,200900,199173005,4475,4475,4475,4475,0
|
|
20230623,200800,199173005,4475,4475,4475,4475,0
|
|
20230623,200700,199173005,4475,4475,4475,4475,0
|
|
20230623,200600,199173005,4475,4475,4475,4475,0
|
|
20230623,200500,199173005,4475,4475,4475,4475,0
|
|
20230623,200400,199173005,4475,4475,4475,4475,0
|
|
20230623,200300,199173005,4475,4475,4475,4475,0
|
|
20230623,200200,199173005,4475,4475,4475,4475,0
|
|
20230623,200100,199173005,4475,4475,4475,4475,0
|
|
20230623,200000,199173005,4475,4475,4475,4475,0
|
|
20230623,195900,199173005,4475,4475,4475,4475,0
|
|
20230623,195800,199173005,4475,4475,4475,4475,0
|
|
20230623,195700,199173005,4475,4475,4475,4475,0
|
|
20230623,195600,199173005,4475,4475,4475,4475,0
|
|
20230623,195500,199173005,4475,4475,4475,4475,0
|
|
20230623,195400,199173005,4475,4475,4475,4475,0
|
|
20230623,195300,199173005,4475,4475,4475,4475,0
|
|
20230623,195200,199173005,4475,4475,4475,4475,0
|
|
20230623,195100,199173005,4475,4475,4475,4475,0
|
|
20230623,195000,199173005,4475,4475,4475,4475,0
|
|
20230623,194900,199173005,4475,4475,4475,4475,2430
|
|
20230623,194800,199173005,4475,4475,4475,4475,0
|
|
20230623,194700,199173005,4475,4475,4475,4475,0
|
|
20230623,194600,199173005,4475,4475,4475,4475,0
|
|
20230623,194500,199173005,4475,4475,4475,4475,0
|
|
20230623,194400,199173005,4475,4475,4475,4475,0
|
|
20230623,194300,199173005,4475,4475,4475,4475,0
|
|
20230623,194200,199173005,4475,4475,4475,4475,0
|
|
20230623,194100,199173005,4475,4475,4475,4475,0
|
|
20230623,194000,199173005,4475,4475,4475,4475,0
|
|
20230623,193900,199173005,4475,4475,4475,4475,0
|
|
20230623,193800,199173005,4475,4475,4475,4475,0
|
|
20230623,193700,199173005,4475,4475,4475,4475,0
|
|
20230623,193600,199173005,4475,4475,4475,4475,0
|
|
20230623,193500,199173005,4475,4475,4475,4475,0
|
|
20230623,193400,199173005,4475,4475,4475,4475,0
|
|
20230623,193300,199173005,4475,4475,4475,4475,0
|
|
20230623,193200,199173005,4475,4475,4475,4475,0
|
|
20230623,193100,199173005,4475,4475,4475,4475,0
|
|
20230623,193000,199173005,4475,4475,4475,4475,0
|
|
20230623,192900,199173005,4475,4475,4475,4475,0
|
|
20230623,192800,199173005,4475,4475,4475,4475,0
|
|
20230623,192700,199173005,4475,4475,4475,4475,0
|
|
20230623,192600,199173005,4475,4475,4475,4475,0
|
|
20230623,192500,199173005,4475,4475,4475,4475,0
|
|
20230623,192400,199173005,4475,4475,4475,4475,0
|
|
20230623,192300,199173005,4475,4475,4475,4475,0
|
|
20230623,192200,199173005,4475,4475,4475,4475,0
|
|
20230623,192100,199173005,4475,4475,4475,4475,0
|
|
20230623,192000,199173005,4475,4475,4475,4475,0
|
|
20230623,191900,199173005,4475,4475,4475,4475,2430
|
|
20230623,191800,199173005,4475,4475,4475,4475,0
|
|
20230623,191700,199173005,4475,4475,4475,4475,0
|
|
20230623,191600,199173005,4475,4475,4475,4475,0
|
|
20230623,191500,199173005,4475,4475,4475,4475,0
|
|
20230623,191400,199173005,4475,4475,4475,4475,0
|
|
20230623,191300,199173005,4475,4475,4475,4475,0
|
|
20230623,191200,199173005,4475,4475,4475,4475,0
|
|
20230623,191100,199173005,4475,4475,4475,4475,0
|
|
20230623,191000,199173005,4475,4475,4475,4475,0
|
|
20230623,190900,199173005,4475,4475,4475,4475,0
|
|
20230623,190800,199173005,4475,4475,4475,4475,0
|
|
20230623,190700,199173005,4475,4475,4475,4475,0
|
|
20230623,190600,199173005,4475,4475,4475,4475,0
|
|
20230623,190500,199173005,4475,4475,4475,4475,0
|
|
20230623,190400,199173005,4475,4475,4475,4475,0
|
|
20230623,190300,199173005,4475,4475,4475,4475,0
|
|
20230623,190200,199173005,4475,4475,4475,4475,0
|
|
20230623,190100,199173005,4475,4475,4475,4475,0
|
|
20230623,190000,199173005,4475,4475,4475,4475,0
|
|
20230623,185900,199173005,4475,4475,4475,4475,0
|
|
20230623,185800,199173005,4475,4475,4475,4475,0
|
|
20230623,185700,199173005,4475,4475,4475,4475,0
|
|
20230623,185600,199173005,4475,4475,4475,4475,0
|
|
20230623,185500,199173005,4475,4475,4475,4475,0
|
|
20230623,185400,199173005,4475,4475,4475,4475,0
|
|
20230623,185300,199173005,4475,4475,4475,4475,0
|
|
20230623,185200,199173005,4475,4475,4475,4475,0
|
|
20230623,185100,199173005,4475,4475,4475,4475,0
|
|
20230623,185000,199173005,4475,4475,4475,4475,0
|
|
20230623,184900,199173005,4475,4475,4475,4475,2430
|
|
20230623,184800,199173005,4475,4475,4475,4475,0
|
|
20230623,184700,199173005,4475,4475,4475,4475,0
|
|
20230623,184600,199173005,4475,4475,4475,4475,0
|
|
20230623,184500,199173005,4475,4475,4475,4475,0
|
|
20230623,184400,199173005,4475,4475,4475,4475,0
|
|
20230623,184300,199173005,4475,4475,4475,4475,0
|
|
20230623,184200,199173005,4475,4475,4475,4475,0
|
|
20230623,184100,199173005,4475,4475,4475,4475,0
|
|
20230623,184000,199173005,4475,4475,4475,4475,0
|
|
20230623,183900,199173005,4475,4475,4475,4475,0
|
|
20230623,183800,199173005,4475,4475,4475,4475,0
|
|
20230623,183700,199173005,4475,4475,4475,4475,0
|
|
20230623,183600,199173005,4475,4475,4475,4475,0
|
|
20230623,183500,199173005,4475,4475,4475,4475,0
|
|
20230623,183400,199173005,4475,4475,4475,4475,0
|
|
20230623,183300,199173005,4475,4475,4475,4475,0
|
|
20230623,183200,199173005,4475,4475,4475,4475,0
|
|
20230623,183100,199173005,4475,4475,4475,4475,0
|
|
20230623,183000,199173005,4475,4475,4475,4475,0
|
|
20230623,182900,199173005,4475,4475,4475,4475,0
|
|
20230623,182800,199173005,4475,4475,4475,4475,0
|
|
20230623,182700,199173005,4475,4475,4475,4475,0
|
|
20230623,182600,199173005,4475,4475,4475,4475,0
|
|
20230623,182500,199173005,4475,4475,4475,4475,0
|
|
20230623,182400,199173005,4475,4475,4475,4475,0
|
|
20230623,182300,199173005,4475,4475,4475,4475,0
|
|
20230623,182200,199173005,4475,4475,4475,4475,0
|
|
20230623,182100,199173005,4475,4475,4475,4475,0
|
|
20230623,182000,199173005,4475,4475,4475,4475,0
|
|
20230623,181900,199173005,4475,4475,4475,4475,2430
|
|
20230623,181800,199173005,4475,4475,4475,4475,0
|
|
20230623,181700,199173005,4475,4475,4475,4475,0
|
|
20230623,181600,199173005,4475,4475,4475,4475,0
|
|
20230623,181500,199173005,4475,4475,4475,4475,0
|
|
20230623,181400,199173005,4475,4475,4475,4475,0
|
|
20230623,181300,199173005,4475,4475,4475,4475,0
|
|
20230623,181200,199173005,4475,4475,4475,4475,0
|
|
20230623,181100,199173005,4475,4475,4475,4475,0
|
|
20230623,181000,199173005,4475,4475,4475,4475,0
|
|
20230623,180900,199173005,4475,4475,4475,4475,0
|
|
20230623,180800,199173005,4475,4475,4475,4475,0
|
|
20230623,180700,199173005,4475,4475,4475,4475,0
|
|
20230623,180600,199173005,4475,4475,4475,4475,0
|
|
20230623,180500,199173005,4475,4475,4475,4475,0
|
|
20230623,180400,199173005,4475,4475,4475,4475,0
|
|
20230623,180300,199173005,4475,4475,4475,4475,0
|
|
20230623,180200,199173005,4475,4475,4475,4475,0
|
|
20230623,180100,199173005,4475,4475,4475,4475,0
|
|
20230623,180000,199173005,4475,4475,4475,4475,0
|
|
20230623,175900,199173005,4475,4475,4475,4475,0
|
|
20230623,175800,199173005,4475,4475,4475,4475,0
|
|
20230623,175700,199173005,4475,4475,4475,4475,0
|
|
20230623,175600,199173005,4475,4475,4475,4475,0
|
|
20230623,175500,199173005,4475,4475,4475,4475,0
|
|
20230623,175400,199173005,4475,4475,4475,4475,0
|
|
20230623,175300,199173005,4475,4475,4475,4475,0
|
|
20230623,175200,199173005,4475,4475,4475,4475,0
|
|
20230623,175100,199173005,4475,4475,4475,4475,0
|
|
20230623,175000,199173005,4475,4475,4475,4475,0
|
|
20230623,174900,199173005,4475,4475,4475,4475,2430
|
|
20230623,174800,199173005,4475,4475,4475,4475,0
|
|
20230623,174700,199173005,4475,4475,4475,4475,0
|
|
20230623,174600,199173005,4475,4475,4475,4475,0
|
|
20230623,174500,199173005,4475,4475,4475,4475,0
|
|
20230623,174400,199173005,4475,4475,4475,4475,0
|
|
20230623,174300,199173005,4475,4475,4475,4475,0
|
|
20230623,174200,199173005,4475,4475,4475,4475,0
|
|
20230623,174100,199173005,4475,4475,4475,4475,0
|
|
20230623,174000,199173005,4475,4475,4475,4475,0
|
|
20230623,173900,199173005,4475,4475,4475,4475,0
|
|
20230623,173800,199173005,4475,4475,4475,4475,0
|
|
20230623,173700,199173005,4475,4475,4475,4475,0
|
|
20230623,173600,199173005,4475,4475,4475,4475,0
|
|
20230623,173500,199173005,4475,4475,4475,4475,0
|
|
20230623,173400,199173005,4475,4475,4475,4475,0
|
|
20230623,173300,199173005,4475,4475,4475,4475,0
|
|
20230623,173200,199173005,4475,4475,4475,4475,0
|
|
20230623,173100,199173005,4475,4475,4475,4475,0
|
|
20230623,173000,199173005,4475,4475,4475,4475,0
|
|
20230623,172900,199173005,4475,4475,4475,4475,0
|
|
20230623,172800,199173005,4475,4475,4475,4475,0
|
|
20230623,172700,199173005,4475,4475,4475,4475,0
|
|
20230623,172600,199173005,4475,4475,4475,4475,0
|
|
20230623,172500,199173005,4475,4475,4475,4475,0
|
|
20230623,172400,199173005,4475,4475,4475,4475,0
|
|
20230623,172300,199173005,4475,4475,4475,4475,0
|
|
20230623,172200,199173005,4475,4475,4475,4475,0
|
|
20230623,172100,199173005,4475,4475,4475,4475,0
|
|
20230623,172000,199173005,4475,4475,4475,4475,0
|
|
20230623,171900,199173005,4475,4475,4475,4475,2430
|
|
20230623,171800,199173005,4475,4475,4475,4475,0
|
|
20230623,171700,199173005,4475,4475,4475,4475,0
|
|
20230623,171600,199173005,4475,4475,4475,4475,0
|
|
20230623,171500,199173005,4475,4475,4475,4475,0
|
|
20230623,171400,199173005,4475,4475,4475,4475,0
|
|
20230623,171300,199173005,4475,4475,4475,4475,0
|
|
20230623,171200,199173005,4475,4475,4475,4475,0
|
|
20230623,171100,199173005,4475,4475,4475,4475,0
|
|
20230623,171000,199173005,4475,4475,4475,4475,0
|
|
20230623,170900,199173005,4475,4475,4475,4475,0
|
|
20230623,170800,199173005,4475,4475,4475,4475,0
|
|
20230623,170700,199173005,4475,4475,4475,4475,0
|
|
20230623,170600,199173005,4475,4475,4475,4475,0
|
|
20230623,170500,199173005,4475,4475,4475,4475,0
|
|
20230623,170400,199173005,4475,4475,4475,4475,0
|
|
20230623,170300,199173005,4475,4475,4475,4475,0
|
|
20230623,170200,199173005,4475,4475,4475,4475,0
|
|
20230623,170100,199173005,4475,4475,4475,4475,0
|
|
20230623,170000,199173005,4475,4475,4475,4475,0
|
|
20230623,165900,199173005,4475,4475,4475,4475,0
|
|
20230623,165800,199173005,4475,4475,4475,4475,0
|
|
20230623,165700,199173005,4475,4475,4475,4475,0
|
|
20230623,165600,199173005,4475,4475,4475,4475,0
|
|
20230623,165500,199173005,4475,4475,4475,4475,0
|
|
20230623,165400,199173005,4475,4475,4475,4475,0
|
|
20230623,165300,199173005,4475,4475,4475,4475,0
|
|
20230623,165200,199173005,4475,4475,4475,4475,0
|
|
20230623,165100,199173005,4475,4475,4475,4475,0
|
|
20230623,165000,199173005,4475,4475,4475,4475,0
|
|
20230623,164900,199173005,4475,4475,4475,4475,2430
|
|
20230623,164800,199173005,4475,4475,4475,4475,0
|
|
20230623,164700,199173005,4475,4475,4475,4475,0
|
|
20230623,164600,199173005,4475,4475,4475,4475,0
|
|
20230623,164500,199173005,4475,4475,4475,4475,0
|
|
20230623,164400,199173005,4475,4475,4475,4475,0
|
|
20230623,164300,199173005,4475,4475,4475,4475,0
|
|
20230623,164200,199173005,4475,4475,4475,4475,0
|
|
20230623,164100,199173005,4475,4475,4475,4475,0
|
|
20230623,164000,199173005,4475,4475,4475,4475,0
|
|
20230623,163900,199173005,4475,4475,4475,4475,0
|
|
20230623,163800,199173005,4475,4475,4475,4475,0
|
|
20230623,163700,199173005,4475,4475,4475,4475,0
|
|
20230623,163600,199173005,4475,4475,4475,4475,0
|
|
20230623,163500,199173005,4475,4475,4475,4475,0
|
|
20230623,163400,199173005,4475,4475,4475,4475,0
|
|
20230623,163300,199173005,4475,4475,4475,4475,0
|
|
20230623,163200,199173005,4475,4475,4475,4475,0
|
|
20230623,163100,199173005,4475,4475,4475,4475,0
|
|
20230623,163000,199173005,4475,4475,4475,4475,0
|
|
20230623,162900,199173005,4475,4475,4475,4475,0
|
|
20230623,162800,199173005,4475,4475,4475,4475,0
|
|
20230623,162700,199173005,4475,4475,4475,4475,0
|
|
20230623,162600,199173005,4475,4475,4475,4475,0
|
|
20230623,162500,199173005,4475,4475,4475,4475,0
|
|
20230623,162400,199173005,4475,4475,4475,4475,0
|
|
20230623,162300,199173005,4475,4475,4475,4475,0
|
|
20230623,162200,199173005,4475,4475,4475,4475,0
|
|
20230623,162100,199173005,4475,4475,4475,4475,0
|
|
20230623,162000,199173005,4475,4475,4475,4475,0
|
|
20230623,161900,199173005,4475,4475,4475,4475,2430
|
|
20230623,161800,199173005,4475,4475,4475,4475,0
|
|
20230623,161700,199173005,4475,4475,4475,4475,0
|
|
20230623,161600,199173005,4475,4475,4475,4475,0
|
|
20230623,161500,199173005,4475,4475,4475,4475,0
|
|
20230623,161400,199173005,4475,4475,4475,4475,0
|
|
20230623,161300,199173005,4475,4475,4475,4475,0
|
|
20230623,161200,199173005,4475,4475,4475,4475,0
|
|
20230623,161100,199173005,4475,4475,4475,4475,0
|
|
20230623,161000,199173005,4475,4475,4475,4475,0
|
|
20230623,160900,199173005,4475,4475,4475,4475,0
|
|
20230623,160800,199173005,4475,4475,4475,4475,0
|
|
20230623,160700,199173005,4475,4475,4475,4475,0
|
|
20230623,160600,199173005,4475,4475,4475,4475,0
|
|
20230623,160500,199173005,4475,4475,4475,4475,0
|
|
20230623,160400,199173005,4475,4475,4475,4475,0
|
|
20230623,160300,199173005,4475,4475,4475,4475,0
|
|
20230623,160200,199173005,4475,4475,4475,4475,0
|
|
20230623,160100,199173005,4475,4475,4475,4475,0
|
|
20230623,160000,199173005,4475,4475,4475,4475,0
|
|
20230623,155900,199173005,4475,4475,4475,4475,0
|
|
20230623,155800,199173005,4475,4475,4475,4475,0
|
|
20230623,155700,199173005,4475,4475,4475,4475,0
|
|
20230623,155600,199173005,4475,4475,4475,4475,0
|
|
20230623,155500,199173005,4475,4475,4475,4475,0
|
|
20230623,155400,199173005,4475,4475,4475,4475,0
|
|
20230623,155300,199173005,4475,4475,4475,4475,0
|
|
20230623,155200,199173005,4475,4475,4475,4475,0
|
|
20230623,155100,199173005,4475,4475,4475,4475,0
|
|
20230623,155000,199173005,4475,4475,4475,4475,0
|
|
20230623,154900,199173005,4475,4475,4475,4475,2430
|
|
20230623,154800,199173005,4475,4475,4475,4475,0
|
|
20230623,154700,199173005,4475,4475,4475,4475,0
|
|
20230623,154600,199173005,4475,4475,4475,4475,0
|
|
20230623,154500,199173005,4475,4475,4475,4475,0
|
|
20230623,154400,199173005,4475,4475,4475,4475,0
|
|
20230623,154300,199173005,4475,4475,4475,4475,0
|
|
20230623,154200,199173005,4475,4475,4475,4475,0
|
|
20230623,154100,199173005,4475,4475,4475,4475,0
|
|
20230623,154000,199173005,4475,4475,4475,4475,0
|
|
20230623,153900,199173005,4475,4475,4475,4475,0
|
|
20230623,153800,199173005,4475,4475,4475,4475,0
|
|
20230623,153700,199173005,4475,4475,4475,4475,0
|
|
20230623,153600,199173005,4475,4475,4475,4475,0
|
|
20230623,153500,199173005,4475,4475,4475,4475,0
|
|
20230623,153400,199173005,4475,4475,4475,4475,0
|
|
20230623,153300,199173005,4475,4475,4475,4475,0
|
|
20230623,153200,199173005,4475,4475,4475,4475,0
|
|
20230623,153100,199173005,4475,4475,4475,4475,0
|
|
20230623,153000,199173005,4475,4475,4475,4475,2430
|
|
20230623,152900,188298755,4495,4495,4495,4495,0
|
|
20230623,152800,188298755,4495,4495,4495,4495,0
|
|
20230623,152700,188298755,4495,4495,4495,4495,0
|
|
20230623,152600,188298755,4495,4495,4495,4495,0
|
|
20230623,152500,188298755,4495,4495,4495,4495,0
|
|
20230623,152400,188298755,4495,4495,4495,4495,0
|
|
20230623,152300,188298755,4495,4495,4495,4495,0
|
|
20230623,152200,188298755,4495,4495,4495,4495,0
|
|
20230623,152100,188298755,4495,4495,4495,4495,0
|
|
20230623,152000,188298755,4495,4495,4495,4495,0
|
|
20230623,151900,188298755,4495,4495,4495,4495,0
|
|
20230623,151800,188298755,4495,4495,4495,4495,0
|
|
20230623,151700,188298755,4495,4495,4495,4495,1
|
|
20230623,151600,188294260,4490,4490,4490,4490,0
|
|
20230623,151500,188294260,4490,4480,4490,4480,1341
|
|
20230623,151400,182286560,4480,4480,4480,4480,0
|
|
20230623,151300,182286560,4480,4480,4480,4480,0
|
|
20230623,151200,182286560,4480,4480,4480,4480,923
|
|
20230623,151100,178151520,4480,4485,4485,4480,210
|
|
20230623,151000,177210670,4485,4485,4485,4485,0
|
|
20230623,150900,177210670,4485,4485,4485,4485,19
|
|
20230623,150800,177125455,4485,4485,4485,4485,200
|
|
20230623,150700,176228455,4490,4490,4490,4490,559
|
|
20230623,150600,173718545,4490,4490,4490,4490,5
|
|
20230623,150500,173696095,4500,4500,4500,4500,0
|
|
20230623,150400,173696095,4500,4500,4500,4500,0
|
|
20230623,150300,173696095,4500,4500,4500,4500,0
|
|
20230623,150200,173696095,4500,4500,4500,4500,0
|
|
20230623,150100,173696095,4500,4500,4500,4500,0
|
|
20230623,150000,173696095,4500,4500,4500,4500,0
|
|
20230623,145900,173696095,4500,4500,4500,4500,0
|
|
20230623,145800,173696095,4500,4500,4500,4500,1
|
|
20230623,145700,173691595,4485,4485,4485,4485,36
|
|
20230623,145600,173530135,4485,4485,4485,4485,0
|
|
20230623,145500,173530135,4485,4485,4485,4485,0
|
|
20230623,145400,173530135,4485,4490,4490,4485,325
|
|
20230623,145300,172071885,4490,4490,4490,4490,0
|
|
20230623,145200,172071885,4490,4490,4490,4490,0
|
|
20230623,145100,172071885,4490,4490,4490,4490,0
|
|
20230623,145000,172071885,4490,4490,4490,4490,0
|
|
20230623,144900,172071885,4490,4490,4490,4490,0
|
|
20230623,144800,172071885,4490,4490,4490,4490,0
|
|
20230623,144700,172071885,4490,4490,4490,4490,0
|
|
20230623,144600,172071885,4490,4490,4490,4490,0
|
|
20230623,144500,172071885,4490,4490,4490,4490,1
|
|
20230623,144400,172067395,4500,4500,4500,4500,0
|
|
20230623,144300,172067395,4500,4500,4500,4500,0
|
|
20230623,144200,172067395,4500,4500,4500,4500,0
|
|
20230623,144100,172067395,4500,4500,4500,4500,0
|
|
20230623,144000,172067395,4500,4500,4500,4500,1
|
|
20230623,143900,172062895,4500,4500,4500,4500,0
|
|
20230623,143800,172062895,4500,4500,4500,4500,40
|
|
20230623,143700,171882895,4500,4500,4500,4500,0
|
|
20230623,143600,171882895,4500,4500,4500,4500,1
|
|
20230623,143500,171878395,4500,4500,4500,4500,1
|
|
20230623,143400,171873895,4500,4500,4500,4500,0
|
|
20230623,143300,171873895,4500,4490,4500,4490,974
|
|
20230623,143200,167492735,4495,4495,4495,4495,2
|
|
20230623,143100,167483745,4495,4495,4495,4495,10
|
|
20230623,143000,167438795,4500,4500,4500,4500,0
|
|
20230623,142900,167438795,4500,4500,4500,4500,0
|
|
20230623,142800,167438795,4500,4500,4500,4500,0
|
|
20230623,142700,167438795,4500,4500,4500,4500,0
|
|
20230623,142600,167438795,4500,4500,4500,4500,0
|
|
20230623,142500,167438795,4500,4500,4500,4500,0
|
|
20230623,142400,167438795,4500,4500,4500,4500,0
|
|
20230623,142300,167438795,4500,4500,4500,4500,0
|
|
20230623,142200,167438795,4500,4500,4500,4500,0
|
|
20230623,142100,167438795,4500,4500,4500,4500,0
|
|
20230623,142000,167438795,4500,4500,4500,4500,0
|
|
20230623,141900,167438795,4500,4500,4500,4500,0
|
|
20230623,141800,167438795,4500,4500,4500,4500,0
|
|
20230623,141700,167438795,4500,4500,4500,4500,0
|
|
20230623,141600,167438795,4500,4500,4500,4500,0
|
|
20230623,141500,167438795,4500,4500,4500,4500,0
|
|
20230623,141400,167438795,4500,4500,4500,4500,0
|
|
20230623,141300,167438795,4500,4500,4500,4500,1
|
|
20230623,141200,167434295,4480,4480,4480,4480,0
|
|
20230623,141100,167434295,4480,4480,4480,4480,0
|
|
20230623,141000,167434295,4480,4480,4480,4480,0
|
|
20230623,140900,167434295,4480,4480,4480,4480,0
|
|
20230623,140800,167434295,4480,4480,4480,4480,0
|
|
20230623,140700,167434295,4480,4480,4480,4480,0
|
|
20230623,140600,167434295,4480,4480,4480,4480,0
|
|
20230623,140500,167434295,4480,4480,4480,4480,0
|
|
20230623,140400,167434295,4480,4480,4480,4480,106
|
|
20230623,140300,166959415,4485,4485,4485,4485,0
|
|
20230623,140200,166959415,4485,4485,4485,4485,100
|
|
20230623,140100,166510915,4485,4485,4485,4485,0
|
|
20230623,140000,166510915,4485,4485,4485,4485,0
|
|
20230623,135900,166510915,4485,4485,4485,4485,0
|
|
20230623,135800,166510915,4485,4485,4485,4485,0
|
|
20230623,135700,166510915,4485,4480,4485,4480,520
|
|
20230623,135600,164180815,4485,4485,4485,4485,70
|
|
20230623,135500,163866865,4485,4485,4485,4485,20
|
|
20230623,135400,163777165,4485,4485,4485,4485,30
|
|
20230623,135300,163642615,4485,4485,4485,4485,0
|
|
20230623,135200,163642615,4485,4485,4485,4485,115
|
|
20230623,135100,163126840,4490,4500,4500,4490,364
|
|
20230623,135000,161489870,4500,4500,4500,4500,36
|
|
20230623,134900,161327870,4500,4500,4500,4500,7
|
|
20230623,134800,161296370,4500,4500,4500,4500,62
|
|
20230623,134700,161017370,4500,4500,4500,4500,38
|
|
20230623,134600,160846370,4500,4500,4500,4500,1
|
|
20230623,134500,160841870,4490,4490,4490,4490,0
|
|
20230623,134400,160841870,4490,4490,4490,4490,0
|
|
20230623,134300,160841870,4490,4490,4490,4490,0
|
|
20230623,134200,160841870,4490,4490,4490,4490,0
|
|
20230623,134100,160841870,4490,4490,4490,4490,0
|
|
20230623,134000,160841870,4490,4490,4490,4490,0
|
|
20230623,133900,160841870,4490,4490,4490,4490,0
|
|
20230623,133800,160841870,4490,4490,4490,4490,2
|
|
20230623,133700,160832890,4490,4490,4490,4490,2
|
|
20230623,133600,160823910,4490,4490,4490,4490,0
|
|
20230623,133500,160823910,4490,4490,4490,4490,0
|
|
20230623,133400,160823910,4490,4490,4490,4490,5
|
|
20230623,133300,160801460,4490,4490,4490,4490,0
|
|
20230623,133200,160801460,4490,4485,4490,4485,494
|
|
20230623,133100,158585860,4490,4490,4490,4490,7
|
|
20230623,133000,158554430,4485,4485,4485,4485,0
|
|
20230623,132900,158554430,4485,4485,4485,4485,0
|
|
20230623,132800,158554430,4485,4485,4485,4485,0
|
|
20230623,132700,158554430,4485,4485,4485,4485,276
|
|
20230623,132600,157316570,4490,4490,4490,4490,1
|
|
20230623,132500,157312080,4485,4485,4485,4485,0
|
|
20230623,132400,157312080,4485,4485,4485,4485,500
|
|
20230623,132300,155069580,4490,4490,4490,4490,10
|
|
20230623,132200,155024680,4490,4490,4490,4490,0
|
|
20230623,132100,155024680,4490,4490,4490,4490,0
|
|
20230623,132000,155024680,4490,4490,4490,4490,0
|
|
20230623,131900,155024680,4490,4485,4490,4485,2
|
|
20230623,131800,155015705,4490,4490,4490,4490,11
|
|
20230623,131700,154966315,4490,4490,4490,4490,1
|
|
20230623,131600,154961825,4500,4495,4500,4485,252
|
|
20230623,131500,153830635,4490,4490,4490,4490,0
|
|
20230623,131400,153830635,4490,4490,4490,4490,0
|
|
20230623,131300,153830635,4490,4490,4490,4490,0
|
|
20230623,131200,153830635,4490,4490,4490,4490,0
|
|
20230623,131100,153830635,4490,4490,4490,4490,0
|
|
20230623,131000,153830635,4490,4490,4490,4490,0
|
|
20230623,130900,153830635,4490,4490,4490,4490,0
|
|
20230623,130800,153830635,4490,4490,4490,4490,949
|
|
20230623,130700,149569625,4490,4495,4495,4490,519
|
|
20230623,130600,147239235,4495,4495,4495,4495,0
|
|
20230623,130500,147239235,4495,4495,4495,4495,0
|
|
20230623,130400,147239235,4495,4500,4500,4495,440
|
|
20230623,130300,145260515,4505,4505,4505,4505,70
|
|
20230623,130200,144945165,4505,4505,4505,4505,50
|
|
20230623,130100,144719915,4505,4505,4505,4505,5
|
|
20230623,130000,144697390,4500,4500,4500,4500,0
|
|
20230623,125900,144697390,4500,4500,4500,4500,0
|
|
20230623,125800,144697390,4500,4500,4500,4500,100
|
|
20230623,125700,144247390,4500,4500,4500,4500,100
|
|
20230623,125600,143797390,4500,4500,4500,4500,100
|
|
20230623,125500,143347390,4500,4505,4505,4500,101
|
|
20230623,125400,142892885,4500,4500,4500,4500,100
|
|
20230623,125300,142442885,4495,4495,4495,4495,100
|
|
20230623,125200,141993385,4495,4495,4495,4495,200
|
|
20230623,125100,141094385,4495,4495,4495,4495,10
|
|
20230623,125000,141049435,4495,4495,4495,4495,1
|
|
20230623,124900,141044940,4490,4490,4490,4490,0
|
|
20230623,124800,141044940,4490,4490,4490,4490,0
|
|
20230623,124700,141044940,4490,4490,4490,4490,0
|
|
20230623,124600,141044940,4490,4490,4490,4490,0
|
|
20230623,124500,141044940,4490,4490,4490,4490,0
|
|
20230623,124400,141044940,4490,4490,4490,4490,140
|
|
20230623,124300,140416340,4490,4490,4490,4490,56
|
|
20230623,124200,140164900,4495,4495,4495,4495,0
|
|
20230623,124100,140164900,4495,4495,4495,4495,0
|
|
20230623,124000,140164900,4495,4495,4495,4495,0
|
|
20230623,123900,140164900,4495,4495,4495,4495,668
|
|
20230623,123800,137162240,4500,4500,4500,4500,0
|
|
20230623,123700,137162240,4500,4500,4500,4500,100
|
|
20230623,123600,136712240,4505,4505,4505,4505,0
|
|
20230623,123500,136712240,4505,4505,4505,4505,0
|
|
20230623,123400,136712240,4505,4505,4505,4505,0
|
|
20230623,123300,136712240,4505,4505,4505,4505,0
|
|
20230623,123200,136712240,4505,4505,4505,4505,0
|
|
20230623,123100,136712240,4505,4505,4505,4505,0
|
|
20230623,123000,136712240,4505,4505,4505,4505,0
|
|
20230623,122900,136712240,4505,4505,4505,4505,0
|
|
20230623,122800,136712240,4505,4505,4505,4505,0
|
|
20230623,122700,136712240,4505,4505,4505,4505,1
|
|
20230623,122600,136707735,4505,4505,4505,4505,0
|
|
20230623,122500,136707735,4505,4505,4505,4505,0
|
|
20230623,122400,136707735,4505,4505,4505,4505,1
|
|
20230623,122300,136703230,4495,4495,4495,4495,4
|
|
20230623,122200,136685250,4495,4495,4495,4495,0
|
|
20230623,122100,136685250,4495,4495,4495,4495,0
|
|
20230623,122000,136685250,4495,4495,4495,4495,93
|
|
20230623,121900,136267215,4495,4495,4495,4495,0
|
|
20230623,121800,136267215,4495,4495,4495,4495,0
|
|
20230623,121700,136267215,4495,4500,4500,4495,12
|
|
20230623,121600,136213230,4510,4510,4510,4510,0
|
|
20230623,121500,136213230,4510,4510,4510,4510,0
|
|
20230623,121400,136213230,4510,4510,4510,4510,5
|
|
20230623,121300,136190680,4495,4495,4495,4495,0
|
|
20230623,121200,136190680,4495,4495,4495,4495,87
|
|
20230623,121100,135799615,4495,4495,4495,4495,0
|
|
20230623,121000,135799615,4495,4495,4495,4495,0
|
|
20230623,120900,135799615,4495,4500,4500,4495,24
|
|
20230623,120800,135691630,4500,4500,4500,4500,0
|
|
20230623,120700,135691630,4500,4500,4500,4500,0
|
|
20230623,120600,135691630,4500,4500,4500,4500,0
|
|
20230623,120500,135691630,4500,4500,4500,4500,0
|
|
20230623,120400,135691630,4500,4500,4500,4500,1
|
|
20230623,120300,135687130,4510,4510,4510,4510,110
|
|
20230623,120200,135191030,4510,4510,4510,4510,0
|
|
20230623,120100,135191030,4510,4510,4510,4510,0
|
|
20230623,120000,135191030,4510,4510,4510,4510,0
|
|
20230623,115900,135191030,4510,4510,4510,4510,0
|
|
20230623,115800,135191030,4510,4510,4510,4510,0
|
|
20230623,115700,135191030,4510,4510,4510,4510,0
|
|
20230623,115600,135191030,4510,4510,4510,4510,0
|
|
20230623,115500,135191030,4510,4510,4510,4510,0
|
|
20230623,115400,135191030,4510,4510,4510,4510,0
|
|
20230623,115300,135191030,4510,4510,4510,4510,3
|
|
20230623,115200,135177500,4510,4510,4510,4510,1
|
|
20230623,115100,135172990,4490,4490,4490,4490,0
|
|
20230623,115000,135172990,4490,4490,4490,4490,0
|
|
20230623,114900,135172990,4490,4490,4490,4490,0
|
|
20230623,114800,135172990,4490,4490,4490,4490,0
|
|
20230623,114700,135172990,4490,4490,4490,4490,1
|
|
20230623,114600,135168500,4500,4500,4500,4500,0
|
|
20230623,114500,135168500,4500,4500,4500,4500,0
|
|
20230623,114400,135168500,4500,4480,4500,4480,41
|
|
20230623,114300,134984020,4515,4515,4515,4515,6
|
|
20230623,114200,134956930,4515,4485,4515,4480,807
|
|
20230623,114100,131337545,4485,4485,4485,4485,0
|
|
20230623,114000,131337545,4485,4485,4485,4485,0
|
|
20230623,113900,131337545,4485,4485,4485,4485,0
|
|
20230623,113800,131337545,4485,4485,4485,4485,0
|
|
20230623,113700,131337545,4485,4485,4485,4485,0
|
|
20230623,113600,131337545,4485,4485,4485,4485,0
|
|
20230623,113500,131337545,4485,4485,4485,4485,0
|
|
20230623,113400,131337545,4485,4485,4485,4485,0
|
|
20230623,113300,131337545,4485,4485,4485,4485,0
|
|
20230623,113200,131337545,4485,4485,4485,4485,0
|
|
20230623,113100,131337545,4485,4485,4485,4485,3
|
|
20230623,113000,131324090,4490,4490,4490,4490,0
|
|
20230623,112900,131324090,4490,4490,4490,4490,0
|
|
20230623,112800,131324090,4490,4490,4490,4490,0
|
|
20230623,112700,131324090,4490,4490,4490,4490,33
|
|
20230623,112600,131175920,4500,4500,4500,4500,0
|
|
20230623,112500,131175920,4500,4500,4500,4500,0
|
|
20230623,112400,131175920,4500,4500,4500,4500,0
|
|
20230623,112300,131175920,4500,4500,4500,4500,0
|
|
20230623,112200,131175920,4500,4500,4500,4500,2
|
|
20230623,112100,131166920,4525,4525,4525,4525,0
|
|
20230623,112000,131166920,4525,4525,4525,4525,0
|
|
20230623,111900,131166920,4525,4525,4525,4525,2
|
|
20230623,111800,131157870,4525,4525,4525,4525,0
|
|
20230623,111700,131157870,4525,4525,4525,4525,19
|
|
20230623,111600,131071895,4525,4525,4525,4525,0
|
|
20230623,111500,131071895,4525,4525,4525,4525,8
|
|
20230623,111400,131035695,4525,4500,4525,4500,204
|
|
20230623,111300,130117670,4490,4490,4490,4490,8
|
|
20230623,111200,130081750,4500,4500,4500,4500,2
|
|
20230623,111100,130072750,4500,4500,4500,4500,0
|
|
20230623,111000,130072750,4500,4500,4500,4500,0
|
|
20230623,110900,130072750,4500,4490,4500,4490,62
|
|
20230623,110800,129794360,4485,4490,4490,4485,2
|
|
20230623,110700,129785385,4480,4480,4480,4480,0
|
|
20230623,110600,129785385,4480,4500,4500,4480,3045
|
|
20230623,110500,116133975,4490,4490,4490,4490,7127
|
|
20230623,110400,84133745,4500,4500,4500,4500,9
|
|
20230623,110300,84093245,4500,4500,4500,4500,50
|
|
20230623,110200,83868245,4500,4500,4500,4500,20
|
|
20230623,110100,83778245,4500,4500,4500,4500,15
|
|
20230623,110000,83710745,4490,4490,4490,4490,182
|
|
20230623,105900,82893565,4490,4490,4500,4490,4
|
|
20230623,105800,82875590,4495,4500,4500,4495,469
|
|
20230623,105700,80766425,4500,4505,4505,4500,957
|
|
20230623,105600,76459855,4525,4525,4525,4525,0
|
|
20230623,105500,76459855,4525,4525,4525,4525,0
|
|
20230623,105400,76459855,4525,4525,4525,4525,182
|
|
20230623,105300,75636305,4525,4525,4525,4525,2
|
|
20230623,105200,75627255,4500,4505,4505,4500,2361
|
|
20230623,105100,65002030,4525,4525,4525,4525,0
|
|
20230623,105000,65002030,4525,4525,4525,4525,1
|
|
20230623,104900,64997505,4525,4525,4525,4525,1
|
|
20230623,104800,64992980,4510,4510,4510,4510,0
|
|
20230623,104700,64992980,4510,4510,4510,4510,0
|
|
20230623,104600,64992980,4510,4510,4510,4510,0
|
|
20230623,104500,64992980,4510,4510,4510,4510,17
|
|
20230623,104400,64916310,4525,4510,4525,4510,21
|
|
20230623,104300,64821435,4510,4510,4510,4510,0
|
|
20230623,104200,64821435,4510,4510,4510,4510,186
|
|
20230623,104100,63982575,4525,4525,4525,4525,114
|
|
20230623,104000,63466725,4525,4525,4525,4525,0
|
|
20230623,103900,63466725,4525,4525,4525,4525,0
|
|
20230623,103800,63466725,4525,4525,4525,4525,2
|
|
20230623,103700,63457675,4510,4510,4510,4510,0
|
|
20230623,103600,63457675,4510,4510,4510,4510,0
|
|
20230623,103500,63457675,4510,4510,4510,4510,0
|
|
20230623,103400,63457675,4510,4510,4510,4510,0
|
|
20230623,103300,63457675,4510,4510,4510,4510,0
|
|
20230623,103200,63457675,4510,4510,4510,4510,0
|
|
20230623,103100,63457675,4510,4510,4510,4510,0
|
|
20230623,103000,63457675,4510,4510,4510,4510,0
|
|
20230623,102900,63457675,4510,4510,4510,4510,0
|
|
20230623,102800,63457675,4510,4510,4510,4510,0
|
|
20230623,102700,63457675,4510,4520,4520,4510,30
|
|
20230623,102600,63322365,4520,4520,4520,4520,0
|
|
20230623,102500,63322365,4520,4520,4520,4520,0
|
|
20230623,102400,63322365,4520,4520,4520,4520,0
|
|
20230623,102300,63322365,4520,4520,4520,4520,0
|
|
20230623,102200,63322365,4520,4520,4520,4520,104
|
|
20230623,102100,62852285,4520,4520,4520,4520,0
|
|
20230623,102000,62852285,4520,4520,4520,4520,0
|
|
20230623,101900,62852285,4520,4520,4520,4520,0
|
|
20230623,101800,62852285,4520,4520,4520,4520,0
|
|
20230623,101700,62852285,4520,4520,4520,4520,0
|
|
20230623,101600,62852285,4520,4520,4520,4520,0
|
|
20230623,101500,62852285,4520,4520,4520,4520,0
|
|
20230623,101400,62852285,4520,4520,4520,4520,0
|
|
20230623,101300,62852285,4520,4520,4520,4520,0
|
|
20230623,101200,62852285,4520,4520,4520,4520,0
|
|
20230623,101100,62852285,4520,4520,4520,4520,0
|
|
20230623,101000,62852285,4520,4520,4520,4520,0
|
|
20230623,100900,62852285,4520,4525,4525,4520,199
|
|
20230623,100800,61952705,4525,4525,4525,4525,39
|
|
20230623,100700,61776230,4525,4525,4525,4525,0
|
|
20230623,100600,61776230,4525,4525,4525,4525,560
|
|
20230623,100500,59242230,4525,4525,4525,4525,1
|
|
20230623,100400,59237705,4520,4520,4520,4520,0
|
|
20230623,100300,59237705,4520,4520,4520,4520,68
|
|
20230623,100200,58930345,4520,4520,4520,4520,0
|
|
20230623,100100,58930345,4520,4520,4520,4520,190
|
|
20230623,100000,58071545,4520,4520,4520,4520,2
|
|
20230623,095900,58062505,4520,4520,4520,4520,0
|
|
20230623,095800,58062505,4520,4520,4520,4520,3
|
|
20230623,095700,58048945,4500,4500,4500,4500,0
|
|
20230623,095600,58048945,4500,4500,4500,4500,0
|
|
20230623,095500,58048945,4500,4500,4500,4500,0
|
|
20230623,095400,58048945,4500,4500,4500,4500,0
|
|
20230623,095300,58048945,4500,4500,4500,4500,0
|
|
20230623,095200,58048945,4500,4500,4500,4500,0
|
|
20230623,095100,58048945,4500,4500,4500,4500,98
|
|
20230623,095000,57607945,4500,4500,4500,4500,0
|
|
20230623,094900,57607945,4500,4500,4500,4500,0
|
|
20230623,094800,57607945,4500,4500,4500,4500,75
|
|
20230623,094700,57270445,4500,4500,4500,4500,0
|
|
20230623,094600,57270445,4500,4535,4535,4500,33
|
|
20230623,094500,57121440,4535,4535,4535,4535,0
|
|
20230623,094400,57121440,4535,4535,4535,4535,18
|
|
20230623,094300,57039810,4535,4535,4535,4535,18
|
|
20230623,094200,56958180,4525,4525,4525,4525,0
|
|
20230623,094100,56958180,4525,4525,4525,4525,14
|
|
20230623,094000,56894830,4535,4535,4535,4535,10
|
|
20230623,093900,56849480,4535,4500,4535,4500,352
|
|
20230623,093800,55260950,4500,4500,4500,4500,2
|
|
20230623,093700,55251950,4500,4500,4500,4500,2
|
|
20230623,093600,55242950,4500,4500,4500,4500,15
|
|
20230623,093500,55175450,4500,4500,4500,4500,2
|
|
20230623,093400,55166450,4500,4500,4500,4500,12
|
|
20230623,093300,55112450,4500,4500,4500,4500,1
|
|
20230623,093200,55107950,4485,4485,4485,4485,46
|
|
20230623,093100,54901640,4485,4500,4500,4485,1261
|
|
20230623,093000,49246025,4500,4500,4500,4500,2
|
|
20230623,092900,49237025,4485,4490,4490,4485,195
|
|
20230623,092800,48362445,4490,4490,4500,4490,1239
|
|
20230623,092700,42799325,4490,4500,4500,4490,528
|
|
20230623,092600,40426325,4500,4500,4500,4500,50
|
|
20230623,092500,40201325,4500,4500,4500,4500,0
|
|
20230623,092400,40201325,4500,4500,4500,4500,110
|
|
20230623,092300,39706325,4500,4500,4500,4500,5
|
|
20230623,092200,39683825,4500,4500,4500,4500,0
|
|
20230623,092100,39683825,4500,4500,4500,4500,7
|
|
20230623,092000,39652325,4510,4520,4520,4510,21
|
|
20230623,091900,39557605,4500,4500,4500,4500,0
|
|
20230623,091800,39557605,4500,4520,4520,4500,101
|
|
20230623,091700,39103085,4520,4520,4520,4520,0
|
|
20230623,091600,39103085,4520,4520,4520,4520,0
|
|
20230623,091500,39103085,4520,4530,4530,4490,1133
|
|
20230623,091400,34004625,4500,4525,4525,4500,1000
|
|
20230623,091300,29497920,4525,4525,4525,4525,0
|
|
20230623,091200,29497920,4525,4525,4525,4525,311
|
|
20230623,091100,28090645,4525,4525,4525,4525,35
|
|
20230623,091000,27932270,4525,4525,4525,4525,64
|
|
20230623,090900,27642670,4525,4525,4525,4525,0
|
|
20230623,090800,27642670,4525,4515,4525,4515,3024
|
|
20230623,090700,13989070,4530,4530,4530,4530,5
|
|
20230623,090600,13966420,4530,4530,4530,4530,2
|
|
20230623,090500,13957360,4550,4550,4550,4550,0
|
|
20230623,090400,13957360,4550,4515,4550,4500,2363
|
|
20230623,090300,3317815,4560,4525,4560,4515,272
|
|
20230623,090200,2088310,4565,4565,4565,4565,0
|
|
20230623,090100,2088310,4565,4565,4565,4565,1
|
|
20230623,090000,2083745,4525,4520,4525,4520,461
|