898 lines
42 KiB
CSV
898 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235500,324751640,3385,3385,3385,3385,3197
|
|
20230623,235400,324751640,3385,3385,3385,3385,0
|
|
20230623,235300,324751640,3385,3385,3385,3385,0
|
|
20230623,235200,324751640,3385,3385,3385,3385,0
|
|
20230623,235100,324751640,3385,3385,3385,3385,0
|
|
20230623,235000,324751640,3385,3385,3385,3385,0
|
|
20230623,234900,324751640,3385,3385,3385,3385,0
|
|
20230623,234800,324751640,3385,3385,3385,3385,0
|
|
20230623,234700,324751640,3385,3385,3385,3385,0
|
|
20230623,234600,324751640,3385,3385,3385,3385,0
|
|
20230623,234500,324751640,3385,3385,3385,3385,0
|
|
20230623,234400,324751640,3385,3385,3385,3385,0
|
|
20230623,234300,324751640,3385,3385,3385,3385,0
|
|
20230623,234200,324751640,3385,3385,3385,3385,0
|
|
20230623,234100,324751640,3385,3385,3385,3385,0
|
|
20230623,234000,324751640,3385,3385,3385,3385,0
|
|
20230623,233900,324751640,3385,3385,3385,3385,0
|
|
20230623,233800,324751640,3385,3385,3385,3385,0
|
|
20230623,233700,324751640,3385,3385,3385,3385,0
|
|
20230623,233600,324751640,3385,3385,3385,3385,0
|
|
20230623,233500,324751640,3385,3385,3385,3385,0
|
|
20230623,233400,324751640,3385,3385,3385,3385,0
|
|
20230623,233300,324751640,3385,3385,3385,3385,0
|
|
20230623,233200,324751640,3385,3385,3385,3385,0
|
|
20230623,233100,324751640,3385,3385,3385,3385,0
|
|
20230623,233000,324751640,3385,3385,3385,3385,0
|
|
20230623,232900,324751640,3385,3385,3385,3385,0
|
|
20230623,232800,324751640,3385,3385,3385,3385,0
|
|
20230623,232700,324751640,3385,3385,3385,3385,0
|
|
20230623,232600,324751640,3385,3385,3385,3385,0
|
|
20230623,232500,324751640,3385,3385,3385,3385,3197
|
|
20230623,232400,324751640,3385,3385,3385,3385,0
|
|
20230623,232300,324751640,3385,3385,3385,3385,0
|
|
20230623,232200,324751640,3385,3385,3385,3385,0
|
|
20230623,232100,324751640,3385,3385,3385,3385,0
|
|
20230623,232000,324751640,3385,3385,3385,3385,0
|
|
20230623,231900,324751640,3385,3385,3385,3385,0
|
|
20230623,231800,324751640,3385,3385,3385,3385,0
|
|
20230623,231700,324751640,3385,3385,3385,3385,0
|
|
20230623,231600,324751640,3385,3385,3385,3385,0
|
|
20230623,231500,324751640,3385,3385,3385,3385,0
|
|
20230623,231400,324751640,3385,3385,3385,3385,0
|
|
20230623,231300,324751640,3385,3385,3385,3385,0
|
|
20230623,231200,324751640,3385,3385,3385,3385,0
|
|
20230623,231100,324751640,3385,3385,3385,3385,0
|
|
20230623,231000,324751640,3385,3385,3385,3385,0
|
|
20230623,230900,324751640,3385,3385,3385,3385,0
|
|
20230623,230800,324751640,3385,3385,3385,3385,0
|
|
20230623,230700,324751640,3385,3385,3385,3385,0
|
|
20230623,230600,324751640,3385,3385,3385,3385,0
|
|
20230623,230500,324751640,3385,3385,3385,3385,0
|
|
20230623,230400,324751640,3385,3385,3385,3385,0
|
|
20230623,230300,324751640,3385,3385,3385,3385,0
|
|
20230623,230200,324751640,3385,3385,3385,3385,0
|
|
20230623,230100,324751640,3385,3385,3385,3385,0
|
|
20230623,230000,324751640,3385,3385,3385,3385,0
|
|
20230623,225900,324751640,3385,3385,3385,3385,0
|
|
20230623,225800,324751640,3385,3385,3385,3385,0
|
|
20230623,225700,324751640,3385,3385,3385,3385,0
|
|
20230623,225600,324751640,3385,3385,3385,3385,0
|
|
20230623,225500,324751640,3385,3385,3385,3385,3197
|
|
20230623,225400,324751640,3385,3385,3385,3385,0
|
|
20230623,225300,324751640,3385,3385,3385,3385,0
|
|
20230623,225200,324751640,3385,3385,3385,3385,0
|
|
20230623,225100,324751640,3385,3385,3385,3385,0
|
|
20230623,225000,324751640,3385,3385,3385,3385,0
|
|
20230623,224900,324751640,3385,3385,3385,3385,0
|
|
20230623,224800,324751640,3385,3385,3385,3385,0
|
|
20230623,224700,324751640,3385,3385,3385,3385,0
|
|
20230623,224600,324751640,3385,3385,3385,3385,0
|
|
20230623,224500,324751640,3385,3385,3385,3385,0
|
|
20230623,224400,324751640,3385,3385,3385,3385,0
|
|
20230623,224300,324751640,3385,3385,3385,3385,0
|
|
20230623,224200,324751640,3385,3385,3385,3385,0
|
|
20230623,224100,324751640,3385,3385,3385,3385,0
|
|
20230623,224000,324751640,3385,3385,3385,3385,0
|
|
20230623,223900,324751640,3385,3385,3385,3385,0
|
|
20230623,223800,324751640,3385,3385,3385,3385,0
|
|
20230623,223700,324751640,3385,3385,3385,3385,0
|
|
20230623,223600,324751640,3385,3385,3385,3385,0
|
|
20230623,223500,324751640,3385,3385,3385,3385,0
|
|
20230623,223400,324751640,3385,3385,3385,3385,0
|
|
20230623,223300,324751640,3385,3385,3385,3385,0
|
|
20230623,223200,324751640,3385,3385,3385,3385,0
|
|
20230623,223100,324751640,3385,3385,3385,3385,0
|
|
20230623,223000,324751640,3385,3385,3385,3385,0
|
|
20230623,222900,324751640,3385,3385,3385,3385,0
|
|
20230623,222800,324751640,3385,3385,3385,3385,0
|
|
20230623,222700,324751640,3385,3385,3385,3385,0
|
|
20230623,222600,324751640,3385,3385,3385,3385,0
|
|
20230623,222500,324751640,3385,3385,3385,3385,3197
|
|
20230623,222400,324751640,3385,3385,3385,3385,0
|
|
20230623,222300,324751640,3385,3385,3385,3385,0
|
|
20230623,222200,324751640,3385,3385,3385,3385,0
|
|
20230623,222100,324751640,3385,3385,3385,3385,0
|
|
20230623,222000,324751640,3385,3385,3385,3385,0
|
|
20230623,221900,324751640,3385,3385,3385,3385,0
|
|
20230623,221800,324751640,3385,3385,3385,3385,0
|
|
20230623,221700,324751640,3385,3385,3385,3385,0
|
|
20230623,221600,324751640,3385,3385,3385,3385,0
|
|
20230623,221500,324751640,3385,3385,3385,3385,0
|
|
20230623,221400,324751640,3385,3385,3385,3385,0
|
|
20230623,221300,324751640,3385,3385,3385,3385,0
|
|
20230623,221200,324751640,3385,3385,3385,3385,0
|
|
20230623,221100,324751640,3385,3385,3385,3385,0
|
|
20230623,221000,324751640,3385,3385,3385,3385,0
|
|
20230623,220900,324751640,3385,3385,3385,3385,0
|
|
20230623,220800,324751640,3385,3385,3385,3385,0
|
|
20230623,220700,324751640,3385,3385,3385,3385,0
|
|
20230623,220600,324751640,3385,3385,3385,3385,0
|
|
20230623,220500,324751640,3385,3385,3385,3385,0
|
|
20230623,220400,324751640,3385,3385,3385,3385,0
|
|
20230623,220300,324751640,3385,3385,3385,3385,0
|
|
20230623,220200,324751640,3385,3385,3385,3385,0
|
|
20230623,220100,324751640,3385,3385,3385,3385,0
|
|
20230623,220000,324751640,3385,3385,3385,3385,0
|
|
20230623,215900,324751640,3385,3385,3385,3385,0
|
|
20230623,215800,324751640,3385,3385,3385,3385,0
|
|
20230623,215700,324751640,3385,3385,3385,3385,0
|
|
20230623,215600,324751640,3385,3385,3385,3385,0
|
|
20230623,215500,324751640,3385,3385,3385,3385,3197
|
|
20230623,215400,324751640,3385,3385,3385,3385,0
|
|
20230623,215300,324751640,3385,3385,3385,3385,0
|
|
20230623,215200,324751640,3385,3385,3385,3385,0
|
|
20230623,215100,324751640,3385,3385,3385,3385,0
|
|
20230623,215000,324751640,3385,3385,3385,3385,0
|
|
20230623,214900,324751640,3385,3385,3385,3385,0
|
|
20230623,214800,324751640,3385,3385,3385,3385,0
|
|
20230623,214700,324751640,3385,3385,3385,3385,0
|
|
20230623,214600,324751640,3385,3385,3385,3385,0
|
|
20230623,214500,324751640,3385,3385,3385,3385,0
|
|
20230623,214400,324751640,3385,3385,3385,3385,0
|
|
20230623,214300,324751640,3385,3385,3385,3385,0
|
|
20230623,214200,324751640,3385,3385,3385,3385,0
|
|
20230623,214100,324751640,3385,3385,3385,3385,0
|
|
20230623,214000,324751640,3385,3385,3385,3385,0
|
|
20230623,213900,324751640,3385,3385,3385,3385,0
|
|
20230623,213800,324751640,3385,3385,3385,3385,0
|
|
20230623,213700,324751640,3385,3385,3385,3385,0
|
|
20230623,213600,324751640,3385,3385,3385,3385,0
|
|
20230623,213500,324751640,3385,3385,3385,3385,0
|
|
20230623,213400,324751640,3385,3385,3385,3385,0
|
|
20230623,213300,324751640,3385,3385,3385,3385,0
|
|
20230623,213200,324751640,3385,3385,3385,3385,0
|
|
20230623,213100,324751640,3385,3385,3385,3385,0
|
|
20230623,213000,324751640,3385,3385,3385,3385,0
|
|
20230623,212900,324751640,3385,3385,3385,3385,0
|
|
20230623,212800,324751640,3385,3385,3385,3385,0
|
|
20230623,212700,324751640,3385,3385,3385,3385,0
|
|
20230623,212600,324751640,3385,3385,3385,3385,0
|
|
20230623,212500,324751640,3385,3385,3385,3385,3197
|
|
20230623,212400,324751640,3385,3385,3385,3385,0
|
|
20230623,212300,324751640,3385,3385,3385,3385,0
|
|
20230623,212200,324751640,3385,3385,3385,3385,0
|
|
20230623,212100,324751640,3385,3385,3385,3385,0
|
|
20230623,212000,324751640,3385,3385,3385,3385,0
|
|
20230623,211900,324751640,3385,3385,3385,3385,0
|
|
20230623,211800,324751640,3385,3385,3385,3385,0
|
|
20230623,211700,324751640,3385,3385,3385,3385,0
|
|
20230623,211600,324751640,3385,3385,3385,3385,0
|
|
20230623,211500,324751640,3385,3385,3385,3385,0
|
|
20230623,211400,324751640,3385,3385,3385,3385,0
|
|
20230623,211300,324751640,3385,3385,3385,3385,0
|
|
20230623,211200,324751640,3385,3385,3385,3385,0
|
|
20230623,211100,324751640,3385,3385,3385,3385,0
|
|
20230623,211000,324751640,3385,3385,3385,3385,0
|
|
20230623,210900,324751640,3385,3385,3385,3385,0
|
|
20230623,210800,324751640,3385,3385,3385,3385,0
|
|
20230623,210700,324751640,3385,3385,3385,3385,0
|
|
20230623,210600,324751640,3385,3385,3385,3385,0
|
|
20230623,210500,324751640,3385,3385,3385,3385,0
|
|
20230623,210400,324751640,3385,3385,3385,3385,0
|
|
20230623,210300,324751640,3385,3385,3385,3385,0
|
|
20230623,210200,324751640,3385,3385,3385,3385,0
|
|
20230623,210100,324751640,3385,3385,3385,3385,0
|
|
20230623,210000,324751640,3385,3385,3385,3385,0
|
|
20230623,205900,324751640,3385,3385,3385,3385,0
|
|
20230623,205800,324751640,3385,3385,3385,3385,0
|
|
20230623,205700,324751640,3385,3385,3385,3385,0
|
|
20230623,205600,324751640,3385,3385,3385,3385,0
|
|
20230623,205500,324751640,3385,3385,3385,3385,3197
|
|
20230623,205400,324751640,3385,3385,3385,3385,0
|
|
20230623,205300,324751640,3385,3385,3385,3385,0
|
|
20230623,205200,324751640,3385,3385,3385,3385,0
|
|
20230623,205100,324751640,3385,3385,3385,3385,0
|
|
20230623,205000,324751640,3385,3385,3385,3385,0
|
|
20230623,204900,324751640,3385,3385,3385,3385,0
|
|
20230623,204800,324751640,3385,3385,3385,3385,0
|
|
20230623,204700,324751640,3385,3385,3385,3385,0
|
|
20230623,204600,324751640,3385,3385,3385,3385,0
|
|
20230623,204500,324751640,3385,3385,3385,3385,0
|
|
20230623,204400,324751640,3385,3385,3385,3385,0
|
|
20230623,204300,324751640,3385,3385,3385,3385,0
|
|
20230623,204200,324751640,3385,3385,3385,3385,0
|
|
20230623,204100,324751640,3385,3385,3385,3385,0
|
|
20230623,204000,324751640,3385,3385,3385,3385,0
|
|
20230623,203900,324751640,3385,3385,3385,3385,0
|
|
20230623,203800,324751640,3385,3385,3385,3385,0
|
|
20230623,203700,324751640,3385,3385,3385,3385,0
|
|
20230623,203600,324751640,3385,3385,3385,3385,0
|
|
20230623,203500,324751640,3385,3385,3385,3385,0
|
|
20230623,203400,324751640,3385,3385,3385,3385,0
|
|
20230623,203300,324751640,3385,3385,3385,3385,0
|
|
20230623,203200,324751640,3385,3385,3385,3385,0
|
|
20230623,203100,324751640,3385,3385,3385,3385,0
|
|
20230623,203000,324751640,3385,3385,3385,3385,0
|
|
20230623,202900,324751640,3385,3385,3385,3385,0
|
|
20230623,202800,324751640,3385,3385,3385,3385,0
|
|
20230623,202700,324751640,3385,3385,3385,3385,0
|
|
20230623,202600,324751640,3385,3385,3385,3385,0
|
|
20230623,202500,324751640,3385,3385,3385,3385,3197
|
|
20230623,202400,324751640,3385,3385,3385,3385,0
|
|
20230623,202300,324751640,3385,3385,3385,3385,0
|
|
20230623,202200,324751640,3385,3385,3385,3385,0
|
|
20230623,202100,324751640,3385,3385,3385,3385,0
|
|
20230623,202000,324751640,3385,3385,3385,3385,0
|
|
20230623,201900,324751640,3385,3385,3385,3385,0
|
|
20230623,201800,324751640,3385,3385,3385,3385,0
|
|
20230623,201700,324751640,3385,3385,3385,3385,0
|
|
20230623,201600,324751640,3385,3385,3385,3385,0
|
|
20230623,201500,324751640,3385,3385,3385,3385,0
|
|
20230623,201400,324751640,3385,3385,3385,3385,0
|
|
20230623,201300,324751640,3385,3385,3385,3385,0
|
|
20230623,201200,324751640,3385,3385,3385,3385,0
|
|
20230623,201100,324751640,3385,3385,3385,3385,0
|
|
20230623,201000,324751640,3385,3385,3385,3385,0
|
|
20230623,200900,324751640,3385,3385,3385,3385,0
|
|
20230623,200800,324751640,3385,3385,3385,3385,0
|
|
20230623,200700,324751640,3385,3385,3385,3385,0
|
|
20230623,200600,324751640,3385,3385,3385,3385,0
|
|
20230623,200500,324751640,3385,3385,3385,3385,0
|
|
20230623,200400,324751640,3385,3385,3385,3385,0
|
|
20230623,200300,324751640,3385,3385,3385,3385,0
|
|
20230623,200200,324751640,3385,3385,3385,3385,0
|
|
20230623,200100,324751640,3385,3385,3385,3385,0
|
|
20230623,200000,324751640,3385,3385,3385,3385,0
|
|
20230623,195900,324751640,3385,3385,3385,3385,0
|
|
20230623,195800,324751640,3385,3385,3385,3385,0
|
|
20230623,195700,324751640,3385,3385,3385,3385,0
|
|
20230623,195600,324751640,3385,3385,3385,3385,0
|
|
20230623,195500,324751640,3385,3385,3385,3385,3197
|
|
20230623,195400,324751640,3385,3385,3385,3385,0
|
|
20230623,195300,324751640,3385,3385,3385,3385,0
|
|
20230623,195200,324751640,3385,3385,3385,3385,0
|
|
20230623,195100,324751640,3385,3385,3385,3385,0
|
|
20230623,195000,324751640,3385,3385,3385,3385,0
|
|
20230623,194900,324751640,3385,3385,3385,3385,0
|
|
20230623,194800,324751640,3385,3385,3385,3385,0
|
|
20230623,194700,324751640,3385,3385,3385,3385,0
|
|
20230623,194600,324751640,3385,3385,3385,3385,0
|
|
20230623,194500,324751640,3385,3385,3385,3385,0
|
|
20230623,194400,324751640,3385,3385,3385,3385,0
|
|
20230623,194300,324751640,3385,3385,3385,3385,0
|
|
20230623,194200,324751640,3385,3385,3385,3385,0
|
|
20230623,194100,324751640,3385,3385,3385,3385,0
|
|
20230623,194000,324751640,3385,3385,3385,3385,0
|
|
20230623,193900,324751640,3385,3385,3385,3385,0
|
|
20230623,193800,324751640,3385,3385,3385,3385,0
|
|
20230623,193700,324751640,3385,3385,3385,3385,0
|
|
20230623,193600,324751640,3385,3385,3385,3385,0
|
|
20230623,193500,324751640,3385,3385,3385,3385,0
|
|
20230623,193400,324751640,3385,3385,3385,3385,0
|
|
20230623,193300,324751640,3385,3385,3385,3385,0
|
|
20230623,193200,324751640,3385,3385,3385,3385,0
|
|
20230623,193100,324751640,3385,3385,3385,3385,0
|
|
20230623,193000,324751640,3385,3385,3385,3385,0
|
|
20230623,192900,324751640,3385,3385,3385,3385,0
|
|
20230623,192800,324751640,3385,3385,3385,3385,0
|
|
20230623,192700,324751640,3385,3385,3385,3385,0
|
|
20230623,192600,324751640,3385,3385,3385,3385,0
|
|
20230623,192500,324751640,3385,3385,3385,3385,3197
|
|
20230623,192400,324751640,3385,3385,3385,3385,0
|
|
20230623,192300,324751640,3385,3385,3385,3385,0
|
|
20230623,192200,324751640,3385,3385,3385,3385,0
|
|
20230623,192100,324751640,3385,3385,3385,3385,0
|
|
20230623,192000,324751640,3385,3385,3385,3385,0
|
|
20230623,191900,324751640,3385,3385,3385,3385,0
|
|
20230623,191800,324751640,3385,3385,3385,3385,0
|
|
20230623,191700,324751640,3385,3385,3385,3385,0
|
|
20230623,191600,324751640,3385,3385,3385,3385,0
|
|
20230623,191500,324751640,3385,3385,3385,3385,0
|
|
20230623,191400,324751640,3385,3385,3385,3385,0
|
|
20230623,191300,324751640,3385,3385,3385,3385,0
|
|
20230623,191200,324751640,3385,3385,3385,3385,0
|
|
20230623,191100,324751640,3385,3385,3385,3385,0
|
|
20230623,191000,324751640,3385,3385,3385,3385,0
|
|
20230623,190900,324751640,3385,3385,3385,3385,0
|
|
20230623,190800,324751640,3385,3385,3385,3385,0
|
|
20230623,190700,324751640,3385,3385,3385,3385,0
|
|
20230623,190600,324751640,3385,3385,3385,3385,0
|
|
20230623,190500,324751640,3385,3385,3385,3385,0
|
|
20230623,190400,324751640,3385,3385,3385,3385,0
|
|
20230623,190300,324751640,3385,3385,3385,3385,0
|
|
20230623,190200,324751640,3385,3385,3385,3385,0
|
|
20230623,190100,324751640,3385,3385,3385,3385,0
|
|
20230623,190000,324751640,3385,3385,3385,3385,0
|
|
20230623,185900,324751640,3385,3385,3385,3385,0
|
|
20230623,185800,324751640,3385,3385,3385,3385,0
|
|
20230623,185700,324751640,3385,3385,3385,3385,0
|
|
20230623,185600,324751640,3385,3385,3385,3385,0
|
|
20230623,185500,324751640,3385,3385,3385,3385,3197
|
|
20230623,185400,324751640,3385,3385,3385,3385,0
|
|
20230623,185300,324751640,3385,3385,3385,3385,0
|
|
20230623,185200,324751640,3385,3385,3385,3385,0
|
|
20230623,185100,324751640,3385,3385,3385,3385,0
|
|
20230623,185000,324751640,3385,3385,3385,3385,0
|
|
20230623,184900,324751640,3385,3385,3385,3385,0
|
|
20230623,184800,324751640,3385,3385,3385,3385,0
|
|
20230623,184700,324751640,3385,3385,3385,3385,0
|
|
20230623,184600,324751640,3385,3385,3385,3385,0
|
|
20230623,184500,324751640,3385,3385,3385,3385,0
|
|
20230623,184400,324751640,3385,3385,3385,3385,0
|
|
20230623,184300,324751640,3385,3385,3385,3385,0
|
|
20230623,184200,324751640,3385,3385,3385,3385,0
|
|
20230623,184100,324751640,3385,3385,3385,3385,0
|
|
20230623,184000,324751640,3385,3385,3385,3385,0
|
|
20230623,183900,324751640,3385,3385,3385,3385,0
|
|
20230623,183800,324751640,3385,3385,3385,3385,0
|
|
20230623,183700,324751640,3385,3385,3385,3385,0
|
|
20230623,183600,324751640,3385,3385,3385,3385,0
|
|
20230623,183500,324751640,3385,3385,3385,3385,0
|
|
20230623,183400,324751640,3385,3385,3385,3385,0
|
|
20230623,183300,324751640,3385,3385,3385,3385,0
|
|
20230623,183200,324751640,3385,3385,3385,3385,0
|
|
20230623,183100,324751640,3385,3385,3385,3385,0
|
|
20230623,183000,324751640,3385,3385,3385,3385,0
|
|
20230623,182900,324751640,3385,3385,3385,3385,0
|
|
20230623,182800,324751640,3385,3385,3385,3385,0
|
|
20230623,182700,324751640,3385,3385,3385,3385,0
|
|
20230623,182600,324751640,3385,3385,3385,3385,0
|
|
20230623,182500,324751640,3385,3385,3385,3385,3197
|
|
20230623,182400,324751640,3385,3385,3385,3385,0
|
|
20230623,182300,324751640,3385,3385,3385,3385,0
|
|
20230623,182200,324751640,3385,3385,3385,3385,0
|
|
20230623,182100,324751640,3385,3385,3385,3385,0
|
|
20230623,182000,324751640,3385,3385,3385,3385,0
|
|
20230623,181900,324751640,3385,3385,3385,3385,0
|
|
20230623,181800,324751640,3385,3385,3385,3385,0
|
|
20230623,181700,324751640,3385,3385,3385,3385,0
|
|
20230623,181600,324751640,3385,3385,3385,3385,0
|
|
20230623,181500,324751640,3385,3385,3385,3385,0
|
|
20230623,181400,324751640,3385,3385,3385,3385,0
|
|
20230623,181300,324751640,3385,3385,3385,3385,0
|
|
20230623,181200,324751640,3385,3385,3385,3385,0
|
|
20230623,181100,324751640,3385,3385,3385,3385,0
|
|
20230623,181000,324751640,3385,3385,3385,3385,0
|
|
20230623,180900,324751640,3385,3385,3385,3385,0
|
|
20230623,180800,324751640,3385,3385,3385,3385,0
|
|
20230623,180700,324751640,3385,3385,3385,3385,0
|
|
20230623,180600,324751640,3385,3385,3385,3385,0
|
|
20230623,180500,324751640,3385,3385,3385,3385,0
|
|
20230623,180400,324751640,3385,3385,3385,3385,0
|
|
20230623,180300,324751640,3385,3385,3385,3385,0
|
|
20230623,180200,324751640,3385,3385,3385,3385,0
|
|
20230623,180100,324751640,3385,3385,3385,3385,0
|
|
20230623,180000,324751640,3385,3385,3385,3385,0
|
|
20230623,175900,324751640,3385,3385,3385,3385,0
|
|
20230623,175800,324751640,3385,3385,3385,3385,0
|
|
20230623,175700,324751640,3385,3385,3385,3385,0
|
|
20230623,175600,324751640,3385,3385,3385,3385,0
|
|
20230623,175500,324751640,3385,3385,3385,3385,3197
|
|
20230623,175400,324751640,3385,3385,3385,3385,0
|
|
20230623,175300,324751640,3385,3385,3385,3385,0
|
|
20230623,175200,324751640,3385,3385,3385,3385,0
|
|
20230623,175100,324751640,3385,3385,3385,3385,0
|
|
20230623,175000,324751640,3385,3385,3385,3385,0
|
|
20230623,174900,324751640,3385,3385,3385,3385,0
|
|
20230623,174800,324751640,3385,3385,3385,3385,0
|
|
20230623,174700,324751640,3385,3385,3385,3385,0
|
|
20230623,174600,324751640,3385,3385,3385,3385,0
|
|
20230623,174500,324751640,3385,3385,3385,3385,0
|
|
20230623,174400,324751640,3385,3385,3385,3385,0
|
|
20230623,174300,324751640,3385,3385,3385,3385,0
|
|
20230623,174200,324751640,3385,3385,3385,3385,0
|
|
20230623,174100,324751640,3385,3385,3385,3385,0
|
|
20230623,174000,324751640,3385,3385,3385,3385,0
|
|
20230623,173900,324751640,3385,3385,3385,3385,0
|
|
20230623,173800,324751640,3385,3385,3385,3385,0
|
|
20230623,173700,324751640,3385,3385,3385,3385,0
|
|
20230623,173600,324751640,3385,3385,3385,3385,0
|
|
20230623,173500,324751640,3385,3385,3385,3385,0
|
|
20230623,173400,324751640,3385,3385,3385,3385,0
|
|
20230623,173300,324751640,3385,3385,3385,3385,0
|
|
20230623,173200,324751640,3385,3385,3385,3385,0
|
|
20230623,173100,324751640,3385,3385,3385,3385,0
|
|
20230623,173000,324751640,3385,3385,3385,3385,0
|
|
20230623,172900,324751640,3385,3385,3385,3385,0
|
|
20230623,172800,324751640,3385,3385,3385,3385,0
|
|
20230623,172700,324751640,3385,3385,3385,3385,0
|
|
20230623,172600,324751640,3385,3385,3385,3385,0
|
|
20230623,172500,324751640,3385,3385,3385,3385,3197
|
|
20230623,172400,324751640,3385,3385,3385,3385,0
|
|
20230623,172300,324751640,3385,3385,3385,3385,0
|
|
20230623,172200,324751640,3385,3385,3385,3385,0
|
|
20230623,172100,324751640,3385,3385,3385,3385,0
|
|
20230623,172000,324751640,3385,3385,3385,3385,0
|
|
20230623,171900,324751640,3385,3385,3385,3385,0
|
|
20230623,171800,324751640,3385,3385,3385,3385,0
|
|
20230623,171700,324751640,3385,3385,3385,3385,0
|
|
20230623,171600,324751640,3385,3385,3385,3385,0
|
|
20230623,171500,324751640,3385,3385,3385,3385,0
|
|
20230623,171400,324751640,3385,3385,3385,3385,0
|
|
20230623,171300,324751640,3385,3385,3385,3385,0
|
|
20230623,171200,324751640,3385,3385,3385,3385,0
|
|
20230623,171100,324751640,3385,3385,3385,3385,0
|
|
20230623,171000,324751640,3385,3385,3385,3385,0
|
|
20230623,170900,324751640,3385,3385,3385,3385,0
|
|
20230623,170800,324751640,3385,3385,3385,3385,0
|
|
20230623,170700,324751640,3385,3385,3385,3385,0
|
|
20230623,170600,324751640,3385,3385,3385,3385,0
|
|
20230623,170500,324751640,3385,3385,3385,3385,0
|
|
20230623,170400,324751640,3385,3385,3385,3385,0
|
|
20230623,170300,324751640,3385,3385,3385,3385,0
|
|
20230623,170200,324751640,3385,3385,3385,3385,0
|
|
20230623,170100,324751640,3385,3385,3385,3385,0
|
|
20230623,170000,324751640,3385,3385,3385,3385,0
|
|
20230623,165900,324751640,3385,3385,3385,3385,0
|
|
20230623,165800,324751640,3385,3385,3385,3385,0
|
|
20230623,165700,324751640,3385,3385,3385,3385,0
|
|
20230623,165600,324751640,3385,3385,3385,3385,0
|
|
20230623,165500,324751640,3385,3385,3385,3385,3197
|
|
20230623,165400,324751640,3385,3385,3385,3385,0
|
|
20230623,165300,324751640,3385,3385,3385,3385,0
|
|
20230623,165200,324751640,3385,3385,3385,3385,0
|
|
20230623,165100,324751640,3385,3385,3385,3385,0
|
|
20230623,165000,324751640,3385,3385,3385,3385,0
|
|
20230623,164900,324751640,3385,3385,3385,3385,0
|
|
20230623,164800,324751640,3385,3385,3385,3385,0
|
|
20230623,164700,324751640,3385,3385,3385,3385,0
|
|
20230623,164600,324751640,3385,3385,3385,3385,0
|
|
20230623,164500,324751640,3385,3385,3385,3385,0
|
|
20230623,164400,324751640,3385,3385,3385,3385,0
|
|
20230623,164300,324751640,3385,3385,3385,3385,0
|
|
20230623,164200,324751640,3385,3385,3385,3385,0
|
|
20230623,164100,324751640,3385,3385,3385,3385,0
|
|
20230623,164000,324751640,3385,3385,3385,3385,0
|
|
20230623,163900,324751640,3385,3385,3385,3385,0
|
|
20230623,163800,324751640,3385,3385,3385,3385,0
|
|
20230623,163700,324751640,3385,3385,3385,3385,0
|
|
20230623,163600,324751640,3385,3385,3385,3385,0
|
|
20230623,163500,324751640,3385,3385,3385,3385,0
|
|
20230623,163400,324751640,3385,3385,3385,3385,0
|
|
20230623,163300,324751640,3385,3385,3385,3385,0
|
|
20230623,163200,324751640,3385,3385,3385,3385,0
|
|
20230623,163100,324751640,3385,3385,3385,3385,0
|
|
20230623,163000,324751640,3385,3385,3385,3385,0
|
|
20230623,162900,324751640,3385,3385,3385,3385,0
|
|
20230623,162800,324751640,3385,3385,3385,3385,0
|
|
20230623,162700,324751640,3385,3385,3385,3385,0
|
|
20230623,162600,324751640,3385,3385,3385,3385,0
|
|
20230623,162500,324751640,3385,3385,3385,3385,3197
|
|
20230623,162400,324751640,3385,3385,3385,3385,0
|
|
20230623,162300,324751640,3385,3385,3385,3385,0
|
|
20230623,162200,324751640,3385,3385,3385,3385,0
|
|
20230623,162100,324751640,3385,3385,3385,3385,0
|
|
20230623,162000,324751640,3385,3385,3385,3385,0
|
|
20230623,161900,324751640,3385,3385,3385,3385,0
|
|
20230623,161800,324751640,3385,3385,3385,3385,0
|
|
20230623,161700,324751640,3385,3385,3385,3385,0
|
|
20230623,161600,324751640,3385,3385,3385,3385,0
|
|
20230623,161500,324751640,3385,3385,3385,3385,0
|
|
20230623,161400,324751640,3385,3385,3385,3385,0
|
|
20230623,161300,324751640,3385,3385,3385,3385,0
|
|
20230623,161200,324751640,3385,3385,3385,3385,0
|
|
20230623,161100,324751640,3385,3385,3385,3385,0
|
|
20230623,161000,324751640,3385,3385,3385,3385,0
|
|
20230623,160900,324751640,3385,3385,3385,3385,0
|
|
20230623,160800,324751640,3385,3385,3385,3385,0
|
|
20230623,160700,324751640,3385,3385,3385,3385,0
|
|
20230623,160600,324751640,3385,3385,3385,3385,0
|
|
20230623,160500,324751640,3385,3385,3385,3385,0
|
|
20230623,160400,324751640,3385,3385,3385,3385,0
|
|
20230623,160300,324751640,3385,3385,3385,3385,0
|
|
20230623,160200,324751640,3385,3385,3385,3385,0
|
|
20230623,160100,324751640,3385,3385,3385,3385,0
|
|
20230623,160000,324751640,3385,3385,3385,3385,0
|
|
20230623,155900,324751640,3385,3385,3385,3385,0
|
|
20230623,155800,324751640,3385,3385,3385,3385,0
|
|
20230623,155700,324751640,3385,3385,3385,3385,0
|
|
20230623,155600,324751640,3385,3385,3385,3385,0
|
|
20230623,155500,324751640,3385,3385,3385,3385,3197
|
|
20230623,155400,324751640,3385,3385,3385,3385,0
|
|
20230623,155300,324751640,3385,3385,3385,3385,0
|
|
20230623,155200,324751640,3385,3385,3385,3385,0
|
|
20230623,155100,324751640,3385,3385,3385,3385,0
|
|
20230623,155000,324751640,3385,3385,3385,3385,0
|
|
20230623,154900,324751640,3385,3385,3385,3385,0
|
|
20230623,154800,324751640,3385,3385,3385,3385,0
|
|
20230623,154700,324751640,3385,3385,3385,3385,0
|
|
20230623,154600,324751640,3385,3385,3385,3385,0
|
|
20230623,154500,324751640,3385,3385,3385,3385,0
|
|
20230623,154400,324751640,3385,3385,3385,3385,0
|
|
20230623,154300,324751640,3385,3385,3385,3385,0
|
|
20230623,154200,324751640,3385,3385,3385,3385,0
|
|
20230623,154100,324751640,3385,3385,3385,3385,0
|
|
20230623,154000,324751640,3385,3385,3385,3385,0
|
|
20230623,153900,324751640,3385,3385,3385,3385,0
|
|
20230623,153800,324751640,3385,3385,3385,3385,0
|
|
20230623,153700,324751640,3385,3385,3385,3385,0
|
|
20230623,153600,324751640,3385,3385,3385,3385,0
|
|
20230623,153500,324751640,3385,3385,3385,3385,0
|
|
20230623,153400,324751640,3385,3385,3385,3385,0
|
|
20230623,153300,324751640,3385,3385,3385,3385,0
|
|
20230623,153200,324751640,3385,3385,3385,3385,0
|
|
20230623,153100,324751640,3385,3385,3385,3385,0
|
|
20230623,153000,324751640,3385,3385,3385,3385,3197
|
|
20230623,152900,313929795,3380,3380,3380,3380,0
|
|
20230623,152800,313929795,3380,3380,3380,3380,0
|
|
20230623,152700,313929795,3380,3380,3380,3380,0
|
|
20230623,152600,313929795,3380,3380,3380,3380,0
|
|
20230623,152500,313929795,3380,3380,3380,3380,0
|
|
20230623,152400,313929795,3380,3380,3380,3380,0
|
|
20230623,152300,313929795,3380,3380,3380,3380,0
|
|
20230623,152200,313929795,3380,3380,3380,3380,0
|
|
20230623,152100,313929795,3380,3380,3380,3380,0
|
|
20230623,152000,313929795,3380,3380,3380,3380,0
|
|
20230623,151900,313929795,3380,3385,3385,3380,618
|
|
20230623,151800,311840450,3385,3385,3385,3385,0
|
|
20230623,151700,311840450,3385,3380,3385,3380,105
|
|
20230623,151600,311485500,3380,3380,3385,3380,20
|
|
20230623,151500,311417895,3380,3385,3385,3380,315
|
|
20230623,151400,310351695,3385,3385,3385,3380,44
|
|
20230623,151300,310202830,3380,3380,3380,3380,95
|
|
20230623,151200,309881730,3385,3385,3385,3385,176
|
|
20230623,151100,309285970,3385,3385,3385,3385,9
|
|
20230623,151000,309255505,3385,3385,3385,3385,28
|
|
20230623,150900,309160725,3385,3385,3385,3385,41
|
|
20230623,150800,309021940,3390,3390,3390,3390,0
|
|
20230623,150700,309021940,3390,3390,3390,3390,0
|
|
20230623,150600,309021940,3390,3390,3390,3390,0
|
|
20230623,150500,309021940,3390,3385,3390,3385,21
|
|
20230623,150400,308950850,3385,3385,3385,3385,44
|
|
20230623,150300,308801910,3385,3385,3390,3385,714
|
|
20230623,150200,306385015,3390,3385,3390,3385,65
|
|
20230623,150100,306164735,3385,3385,3385,3385,44
|
|
20230623,150000,306015795,3390,3390,3390,3390,100
|
|
20230623,145900,305676795,3390,3390,3390,3390,0
|
|
20230623,145800,305676795,3390,3390,3390,3390,1
|
|
20230623,145700,305673405,3390,3390,3390,3390,30
|
|
20230623,145600,305571705,3400,3400,3400,3400,1
|
|
20230623,145500,305568305,3380,3380,3380,3380,0
|
|
20230623,145400,305568305,3380,3380,3380,3380,0
|
|
20230623,145300,305568305,3380,3380,3380,3380,0
|
|
20230623,145200,305568305,3380,3380,3380,3380,75
|
|
20230623,145100,305314805,3400,3400,3400,3400,0
|
|
20230623,145000,305314805,3400,3400,3400,3400,0
|
|
20230623,144900,305314805,3400,3400,3400,3400,0
|
|
20230623,144800,305314805,3400,3400,3400,3400,0
|
|
20230623,144700,305314805,3400,3400,3400,3400,0
|
|
20230623,144600,305314805,3400,3400,3400,3400,1
|
|
20230623,144500,305311405,3400,3400,3400,3400,0
|
|
20230623,144400,305311405,3400,3400,3400,3400,0
|
|
20230623,144300,305311405,3400,3400,3400,3400,1
|
|
20230623,144200,305308005,3380,3385,3400,3380,421
|
|
20230623,144100,303884665,3385,3380,3385,3380,501
|
|
20230623,144000,302188785,3385,3385,3385,3385,1
|
|
20230623,143900,302185400,3385,3385,3385,3385,200
|
|
20230623,143800,301508400,3385,3385,3385,3385,115
|
|
20230623,143700,301119125,3380,3380,3380,3380,0
|
|
20230623,143600,301119125,3380,3380,3380,3380,29
|
|
20230623,143500,301021105,3380,3380,3380,3380,0
|
|
20230623,143400,301021105,3380,3380,3380,3380,2
|
|
20230623,143300,301014345,3380,3380,3380,3380,98
|
|
20230623,143200,300683105,3380,3380,3380,3380,0
|
|
20230623,143100,300683105,3380,3380,3380,3380,30
|
|
20230623,143000,300581705,3380,3380,3380,3380,100
|
|
20230623,142900,300243705,3380,3380,3380,3380,565
|
|
20230623,142800,298334005,3385,3385,3385,3385,244
|
|
20230623,142700,297508065,3390,3390,3390,3390,10
|
|
20230623,142600,297474165,3375,3375,3375,3375,0
|
|
20230623,142500,297474165,3375,3385,3385,3375,1581
|
|
20230623,142400,292129480,3390,3405,3405,3390,201
|
|
20230623,142300,291448075,3390,3390,3390,3390,50
|
|
20230623,142200,291278575,3390,3390,3390,3390,0
|
|
20230623,142100,291278575,3390,3390,3390,3390,0
|
|
20230623,142000,291278575,3390,3390,3390,3390,100
|
|
20230623,141900,290939575,3405,3405,3405,3405,9
|
|
20230623,141800,290908930,3405,3405,3405,3405,5
|
|
20230623,141700,290891905,3385,3385,3385,3385,187
|
|
20230623,141600,290258910,3385,3390,3390,3385,235
|
|
20230623,141500,289463385,3390,3390,3390,3390,0
|
|
20230623,141400,289463385,3390,3390,3390,3390,32
|
|
20230623,141300,289354905,3405,3405,3405,3405,10
|
|
20230623,141200,289320855,3390,3390,3390,3390,0
|
|
20230623,141100,289320855,3390,3390,3390,3390,0
|
|
20230623,141000,289320855,3390,3390,3390,3390,0
|
|
20230623,140900,289320855,3390,3390,3390,3385,363
|
|
20230623,140800,288092070,3400,3400,3400,3400,0
|
|
20230623,140700,288092070,3400,3400,3400,3400,0
|
|
20230623,140600,288092070,3400,3395,3400,3395,3
|
|
20230623,140500,288081880,3395,3400,3400,3395,2
|
|
20230623,140400,288075085,3405,3405,3405,3405,0
|
|
20230623,140300,288075085,3405,3405,3405,3405,0
|
|
20230623,140200,288075085,3405,3405,3405,3405,0
|
|
20230623,140100,288075085,3405,3405,3405,3405,0
|
|
20230623,140000,288075085,3405,3405,3405,3405,0
|
|
20230623,135900,288075085,3405,3400,3405,3400,11
|
|
20230623,135800,288037680,3395,3395,3395,3395,0
|
|
20230623,135700,288037680,3395,3390,3395,3390,21
|
|
20230623,135600,287966440,3390,3380,3390,3380,349
|
|
20230623,135500,286785570,3375,3380,3380,3375,1892
|
|
20230623,135400,280398090,3380,3380,3380,3380,1055
|
|
20230623,135300,276832190,3385,3385,3385,3385,72
|
|
20230623,135200,276588470,3385,3390,3390,3385,697
|
|
20230623,135100,274229120,3385,3390,3390,3385,803
|
|
20230623,135000,271507270,3390,3390,3390,3390,32
|
|
20230623,134900,271398790,3390,3390,3390,3390,0
|
|
20230623,134800,271398790,3390,3390,3390,3390,0
|
|
20230623,134700,271398790,3390,3390,3390,3390,0
|
|
20230623,134600,271398790,3390,3390,3390,3390,173
|
|
20230623,134500,270812320,3390,3390,3390,3385,255
|
|
20230623,134400,269947960,3390,3400,3400,3390,1718
|
|
20230623,134300,264123740,3400,3400,3400,3400,12
|
|
20230623,134200,264082940,3400,3400,3400,3390,1046
|
|
20230623,134100,260531365,3400,3400,3400,3400,977
|
|
20230623,134000,257209565,3400,3400,3400,3400,4
|
|
20230623,133900,257195965,3400,3400,3400,3400,4377
|
|
20230623,133800,242314165,3410,3400,3410,3400,7000
|
|
20230623,133700,218504165,3410,3410,3410,3410,10
|
|
20230623,133600,218470065,3400,3400,3400,3400,0
|
|
20230623,133500,218470065,3400,3400,3400,3400,0
|
|
20230623,133400,218470065,3400,3400,3400,3400,0
|
|
20230623,133300,218470065,3400,3410,3410,3400,2500
|
|
20230623,133200,209955775,3420,3420,3420,3420,0
|
|
20230623,133100,209955775,3420,3420,3420,3420,0
|
|
20230623,133000,209955775,3420,3420,3420,3420,0
|
|
20230623,132900,209955775,3420,3420,3420,3420,0
|
|
20230623,132800,209955775,3420,3420,3420,3420,0
|
|
20230623,132700,209955775,3420,3420,3420,3420,0
|
|
20230623,132600,209955775,3420,3420,3420,3420,784
|
|
20230623,132500,207274495,3420,3420,3420,3420,1113
|
|
20230623,132400,203468035,3425,3425,3425,3425,17
|
|
20230623,132300,203409810,3420,3410,3420,3410,1476
|
|
20230623,132200,198362215,3420,3420,3420,3420,0
|
|
20230623,132100,198362215,3420,3420,3420,3420,3333
|
|
20230623,132000,186963355,3415,3415,3415,3415,400
|
|
20230623,131900,185597355,3415,3415,3415,3415,0
|
|
20230623,131800,185597355,3415,3415,3415,3415,0
|
|
20230623,131700,185597355,3415,3415,3415,3415,0
|
|
20230623,131600,185597355,3415,3415,3415,3415,0
|
|
20230623,131500,185597355,3415,3415,3415,3415,1596
|
|
20230623,131400,180147015,3420,3420,3420,3420,166
|
|
20230623,131300,179579295,3420,3420,3420,3420,0
|
|
20230623,131200,179579295,3420,3420,3420,3420,0
|
|
20230623,131100,179579295,3420,3420,3420,3420,15
|
|
20230623,131000,179527995,3420,3420,3420,3420,0
|
|
20230623,130900,179527995,3420,3420,3420,3420,0
|
|
20230623,130800,179527995,3420,3420,3420,3420,0
|
|
20230623,130700,179527995,3420,3420,3420,3420,0
|
|
20230623,130600,179527995,3420,3420,3420,3420,0
|
|
20230623,130500,179527995,3420,3420,3420,3420,0
|
|
20230623,130400,179527995,3420,3420,3420,3420,0
|
|
20230623,130300,179527995,3420,3420,3420,3420,0
|
|
20230623,130200,179527995,3420,3420,3420,3420,20
|
|
20230623,130100,179459595,3420,3420,3420,3420,0
|
|
20230623,130000,179459595,3420,3420,3420,3420,2
|
|
20230623,125900,179452755,3420,3420,3420,3420,0
|
|
20230623,125800,179452755,3420,3420,3420,3420,0
|
|
20230623,125700,179452755,3420,3420,3420,3420,0
|
|
20230623,125600,179452755,3420,3420,3420,3420,0
|
|
20230623,125500,179452755,3420,3420,3420,3420,1
|
|
20230623,125400,179449335,3420,3420,3420,3420,0
|
|
20230623,125300,179449335,3420,3420,3420,3420,0
|
|
20230623,125200,179449335,3420,3420,3420,3420,0
|
|
20230623,125100,179449335,3420,3420,3420,3420,0
|
|
20230623,125000,179449335,3420,3420,3420,3420,0
|
|
20230623,124900,179449335,3420,3415,3420,3415,7
|
|
20230623,124800,179425410,3420,3420,3420,3420,0
|
|
20230623,124700,179425410,3420,3420,3420,3420,224
|
|
20230623,124600,178659330,3420,3420,3420,3420,0
|
|
20230623,124500,178659330,3420,3420,3420,3420,0
|
|
20230623,124400,178659330,3420,3420,3420,3420,12
|
|
20230623,124300,178618290,3425,3425,3425,3425,0
|
|
20230623,124200,178618290,3425,3425,3425,3425,1
|
|
20230623,124100,178614865,3420,3420,3420,3420,0
|
|
20230623,124000,178614865,3420,3420,3420,3420,0
|
|
20230623,123900,178614865,3420,3420,3420,3420,354
|
|
20230623,123800,177404185,3420,3420,3420,3420,0
|
|
20230623,123700,177404185,3420,3420,3420,3420,3
|
|
20230623,123600,177393925,3415,3415,3415,3415,0
|
|
20230623,123500,177393925,3415,3415,3415,3415,0
|
|
20230623,123400,177393925,3415,3415,3415,3415,0
|
|
20230623,123300,177393925,3415,3415,3415,3415,0
|
|
20230623,123200,177393925,3415,3415,3415,3415,0
|
|
20230623,123100,177393925,3415,3415,3415,3415,0
|
|
20230623,123000,177393925,3415,3415,3415,3415,0
|
|
20230623,122900,177393925,3415,3415,3415,3415,0
|
|
20230623,122800,177393925,3415,3415,3415,3415,700
|
|
20230623,122700,175003425,3420,3420,3420,3420,0
|
|
20230623,122600,175003425,3420,3400,3420,3400,2671
|
|
20230623,122500,165921805,3405,3405,3405,3405,21
|
|
20230623,122400,165850300,3405,3410,3410,3405,2320
|
|
20230623,122300,157949695,3420,3420,3420,3420,0
|
|
20230623,122200,157949695,3420,3420,3420,3420,10
|
|
20230623,122100,157915495,3420,3420,3420,3420,0
|
|
20230623,122000,157915495,3420,3420,3420,3420,0
|
|
20230623,121900,157915495,3420,3420,3420,3420,0
|
|
20230623,121800,157915495,3420,3420,3420,3420,0
|
|
20230623,121700,157915495,3420,3420,3420,3420,0
|
|
20230623,121600,157915495,3420,3420,3420,3420,0
|
|
20230623,121500,157915495,3420,3420,3420,3420,2
|
|
20230623,121400,157908655,3420,3420,3420,3420,3
|
|
20230623,121300,157898395,3405,3405,3405,3405,0
|
|
20230623,121200,157898395,3405,3405,3405,3405,0
|
|
20230623,121100,157898395,3405,3410,3410,3405,860
|
|
20230623,121000,154968430,3420,3420,3420,3420,0
|
|
20230623,120900,154968430,3420,3420,3420,3420,0
|
|
20230623,120800,154968430,3420,3420,3420,3420,0
|
|
20230623,120700,154968430,3420,3420,3420,3420,20
|
|
20230623,120600,154900030,3420,3420,3420,3420,0
|
|
20230623,120500,154900030,3420,3420,3420,3420,0
|
|
20230623,120400,154900030,3420,3420,3420,3420,0
|
|
20230623,120300,154900030,3420,3420,3420,3420,0
|
|
20230623,120200,154900030,3420,3420,3420,3420,0
|
|
20230623,120100,154900030,3420,3420,3420,3420,0
|
|
20230623,120000,154900030,3420,3420,3420,3420,0
|
|
20230623,115900,154900030,3420,3420,3420,3420,0
|
|
20230623,115800,154900030,3420,3420,3420,3420,0
|
|
20230623,115700,154900030,3420,3420,3420,3420,0
|
|
20230623,115600,154900030,3420,3420,3420,3420,0
|
|
20230623,115500,154900030,3420,3420,3420,3420,0
|
|
20230623,115400,154900030,3420,3420,3420,3420,0
|
|
20230623,115300,154900030,3420,3420,3420,3420,20
|
|
20230623,115200,154831630,3410,3410,3410,3410,2
|
|
20230623,115100,154824810,3410,3410,3410,3410,0
|
|
20230623,115000,154824810,3410,3410,3410,3410,0
|
|
20230623,114900,154824810,3410,3410,3410,3410,4
|
|
20230623,114800,154811170,3410,3410,3410,3410,392
|
|
20230623,114700,153474450,3405,3405,3405,3405,167
|
|
20230623,114600,152905815,3405,3405,3405,3405,8
|
|
20230623,114500,152878575,3410,3410,3410,3410,1
|
|
20230623,114400,152875165,3405,3405,3405,3405,0
|
|
20230623,114300,152875165,3405,3405,3405,3405,19
|
|
20230623,114200,152810470,3400,3410,3410,3400,349
|
|
20230623,114100,151623130,3400,3400,3400,3400,33
|
|
20230623,114000,151510930,3405,3405,3405,3405,2
|
|
20230623,113900,151504120,3405,3405,3405,3405,27
|
|
20230623,113800,151412185,3405,3405,3405,3405,65
|
|
20230623,113700,151190860,3410,3410,3410,3410,0
|
|
20230623,113600,151190860,3410,3410,3410,3410,21
|
|
20230623,113500,151119250,3410,3405,3410,3405,54
|
|
20230623,113400,150935255,3405,3405,3405,3405,2
|
|
20230623,113300,150928445,3405,3405,3405,3405,29
|
|
20230623,113200,150829700,3405,3405,3405,3405,564
|
|
20230623,113100,148909280,3410,3410,3410,3410,0
|
|
20230623,113000,148909280,3410,3405,3410,3405,4
|
|
20230623,112900,148895655,3410,3410,3410,3410,511
|
|
20230623,112800,147153145,3415,3415,3415,3415,0
|
|
20230623,112700,147153145,3415,3415,3415,3415,0
|
|
20230623,112600,147153145,3415,3415,3415,3415,1
|
|
20230623,112500,147149730,3410,3410,3410,3410,719
|
|
20230623,112400,144697940,3410,3415,3415,3405,4059
|
|
20230623,112300,130876205,3410,3410,3410,3410,0
|
|
20230623,112200,130876205,3410,3410,3410,3410,500
|
|
20230623,112100,129171205,3410,3410,3410,3410,0
|
|
20230623,112000,129171205,3410,3410,3410,3410,1
|
|
20230623,111900,129167795,3405,3405,3410,3405,497
|
|
20230623,111800,127475365,3410,3410,3410,3410,20
|
|
20230623,111700,127407165,3420,3410,3420,3410,120
|
|
20230623,111600,126996965,3425,3420,3425,3420,3
|
|
20230623,111500,126986700,3410,3410,3410,3410,0
|
|
20230623,111400,126986700,3410,3410,3410,3410,11073
|
|
20230623,111300,89227770,3410,3410,3410,3410,0
|
|
20230623,111200,89227770,3410,3415,3415,3410,70
|
|
20230623,111100,88989020,3410,3410,3410,3410,0
|
|
20230623,111000,88989020,3410,3410,3410,3410,0
|
|
20230623,110900,88989020,3410,3410,3410,3410,24
|
|
20230623,110800,88907180,3415,3415,3415,3415,26
|
|
20230623,110700,88818390,3415,3415,3415,3415,0
|
|
20230623,110600,88818390,3415,3415,3415,3415,45
|
|
20230623,110500,88664715,3415,3415,3415,3415,0
|
|
20230623,110400,88664715,3415,3415,3415,3415,40
|
|
20230623,110300,88528115,3415,3415,3415,3415,370
|
|
20230623,110200,87264565,3415,3415,3415,3415,0
|
|
20230623,110100,87264565,3415,3415,3415,3415,20
|
|
20230623,110000,87196265,3425,3425,3425,3425,0
|
|
20230623,105900,87196265,3425,3425,3425,3425,0
|
|
20230623,105800,87196265,3425,3425,3425,3425,0
|
|
20230623,105700,87196265,3425,3425,3425,3425,0
|
|
20230623,105600,87196265,3425,3425,3425,3425,29
|
|
20230623,105500,87096940,3410,3415,3415,3410,619
|
|
20230623,105400,84986025,3415,3415,3415,3415,151
|
|
20230623,105300,84470360,3430,3430,3430,3430,0
|
|
20230623,105200,84470360,3430,3430,3430,3430,0
|
|
20230623,105100,84470360,3430,3430,3430,3430,1
|
|
20230623,105000,84466930,3420,3420,3420,3420,0
|
|
20230623,104900,84466930,3420,3420,3420,3420,300
|
|
20230623,104800,83440930,3420,3420,3420,3420,65
|
|
20230623,104700,83218630,3410,3410,3410,3410,1
|
|
20230623,104600,83215220,3410,3415,3415,3410,1458
|
|
20230623,104500,78238775,3415,3415,3415,3415,0
|
|
20230623,104400,78238775,3415,3415,3415,3415,0
|
|
20230623,104300,78238775,3415,3415,3415,3415,0
|
|
20230623,104200,78238775,3415,3415,3415,3415,327
|
|
20230623,104100,77122070,3420,3425,3425,3420,3542
|
|
20230623,104000,65006665,3430,3425,3430,3425,401
|
|
20230623,103900,63633235,3425,3425,3425,3425,0
|
|
20230623,103800,63633235,3425,3425,3425,3425,200
|
|
20230623,103700,62948235,3425,3425,3425,3425,26
|
|
20230623,103600,62859185,3430,3430,3430,3430,0
|
|
20230623,103500,62859185,3430,3430,3430,3430,0
|
|
20230623,103400,62859185,3430,3425,3430,3425,2
|
|
20230623,103300,62852330,3425,3425,3425,3425,118
|
|
20230623,103200,62448180,3425,3425,3425,3425,0
|
|
20230623,103100,62448180,3425,3425,3425,3425,0
|
|
20230623,103000,62448180,3425,3425,3425,3425,4
|
|
20230623,102900,62434480,3425,3425,3425,3425,0
|
|
20230623,102800,62434480,3425,3425,3425,3425,0
|
|
20230623,102700,62434480,3425,3425,3425,3425,14
|
|
20230623,102600,62386530,3425,3425,3425,3425,0
|
|
20230623,102500,62386530,3425,3425,3425,3425,0
|
|
20230623,102400,62386530,3425,3425,3425,3425,0
|
|
20230623,102300,62386530,3425,3425,3425,3425,0
|
|
20230623,102200,62386530,3425,3425,3425,3425,2
|
|
20230623,102100,62379680,3425,3425,3425,3425,5
|
|
20230623,102000,62362555,3425,3425,3425,3425,0
|
|
20230623,101900,62362555,3425,3425,3425,3425,3
|
|
20230623,101800,62352280,3420,3420,3420,3420,45
|
|
20230623,101700,62198380,3420,3420,3420,3420,100
|
|
20230623,101600,61856380,3420,3420,3420,3420,0
|
|
20230623,101500,61856380,3420,3420,3420,3420,0
|
|
20230623,101400,61856380,3420,3420,3420,3420,0
|
|
20230623,101300,61856380,3420,3420,3420,3420,8
|
|
20230623,101200,61829020,3420,3420,3420,3420,726
|
|
20230623,101100,59346100,3430,3430,3430,3430,0
|
|
20230623,101000,59346100,3430,3430,3430,3430,0
|
|
20230623,100900,59346100,3430,3430,3430,3430,0
|
|
20230623,100800,59346100,3430,3430,3430,3430,0
|
|
20230623,100700,59346100,3430,3430,3430,3430,1
|
|
20230623,100600,59342670,3430,3430,3430,3430,0
|
|
20230623,100500,59342670,3430,3430,3430,3430,0
|
|
20230623,100400,59342670,3430,3430,3430,3430,1
|
|
20230623,100300,59339240,3420,3420,3420,3420,50
|
|
20230623,100200,59168240,3430,3430,3430,3430,0
|
|
20230623,100100,59168240,3430,3430,3430,3430,0
|
|
20230623,100000,59168240,3430,3420,3435,3420,52
|
|
20230623,095900,58989885,3435,3435,3435,3435,0
|
|
20230623,095800,58989885,3435,3435,3435,3435,0
|
|
20230623,095700,58989885,3435,3435,3435,3435,87
|
|
20230623,095600,58691040,3435,3435,3435,3435,0
|
|
20230623,095500,58691040,3435,3435,3435,3435,0
|
|
20230623,095400,58691040,3435,3435,3435,3435,1
|
|
20230623,095300,58687605,3425,3425,3425,3425,0
|
|
20230623,095200,58687605,3425,3425,3425,3425,1
|
|
20230623,095100,58684180,3435,3425,3435,3425,3
|
|
20230623,095000,58673895,3415,3415,3415,3415,0
|
|
20230623,094900,58673895,3415,3415,3415,3415,0
|
|
20230623,094800,58673895,3415,3415,3415,3415,0
|
|
20230623,094700,58673895,3415,3415,3415,3415,1
|
|
20230623,094600,58670480,3425,3425,3425,3425,0
|
|
20230623,094500,58670480,3425,3425,3425,3425,0
|
|
20230623,094400,58670480,3425,3425,3425,3425,0
|
|
20230623,094300,58670480,3425,3425,3425,3425,145
|
|
20230623,094200,58173855,3415,3415,3415,3415,0
|
|
20230623,094100,58173855,3415,3415,3415,3415,137
|
|
20230623,094000,57706000,3410,3410,3410,3410,2438
|
|
20230623,093900,49392420,3415,3415,3415,3415,1206
|
|
20230623,093800,45273930,3425,3420,3425,3420,972
|
|
20230623,093700,41949640,3435,3435,3435,3435,1
|
|
20230623,093600,41946205,3435,3435,3435,3435,1
|
|
20230623,093500,41942770,3415,3415,3415,3415,0
|
|
20230623,093400,41942770,3415,3415,3415,3415,0
|
|
20230623,093300,41942770,3415,3420,3420,3415,1007
|
|
20230623,093200,38503730,3420,3420,3420,3420,0
|
|
20230623,093100,38503730,3420,3420,3420,3420,0
|
|
20230623,093000,38503730,3420,3420,3420,3420,0
|
|
20230623,092900,38503730,3420,3420,3420,3420,0
|
|
20230623,092800,38503730,3420,3420,3420,3420,0
|
|
20230623,092700,38503730,3420,3420,3420,3420,80
|
|
20230623,092600,38230130,3415,3430,3430,3415,3000
|
|
20230623,092500,27977155,3425,3425,3425,3425,0
|
|
20230623,092400,27977155,3425,3425,3425,3425,0
|
|
20230623,092300,27977155,3425,3425,3425,3425,0
|
|
20230623,092200,27977155,3425,3455,3455,3425,305
|
|
20230623,092100,26932380,3425,3425,3425,3425,0
|
|
20230623,092000,26932380,3425,3430,3430,3425,1093
|
|
20230623,091900,23183695,3430,3430,3430,3430,0
|
|
20230623,091800,23183695,3430,3430,3430,3430,0
|
|
20230623,091700,23183695,3430,3430,3430,3430,1148
|
|
20230623,091600,19246055,3430,3430,3430,3430,0
|
|
20230623,091500,19246055,3430,3430,3430,3430,57
|
|
20230623,091400,19050545,3430,3430,3430,3430,0
|
|
20230623,091300,19050545,3430,3430,3430,3430,0
|
|
20230623,091200,19050545,3430,3435,3435,3430,600
|
|
20230623,091100,16992395,3430,3445,3455,3430,716
|
|
20230623,091000,14519325,3455,3430,3455,3425,533
|
|
20230623,090900,12693425,3430,3455,3455,3430,1177
|
|
20230623,090800,8655815,3455,3455,3455,3455,1
|
|
20230623,090700,8652360,3430,3435,3435,3430,626
|
|
20230623,090600,6502500,3440,3440,3440,3440,0
|
|
20230623,090500,6502500,3440,3440,3440,3440,675
|
|
20230623,090400,4180500,3445,3445,3445,3445,46
|
|
20230623,090300,4022030,3475,3435,3475,3435,1000
|
|
20230623,090200,580275,3435,3435,3435,3435,0
|
|
20230623,090100,580275,3435,3435,3435,3435,0
|
|
20230623,090000,580275,3435,3430,3435,3430,169
|