851 lines
40 KiB
CSV
851 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230800,143610995,4235,4235,4235,4235,655
|
|
20230621,230700,143610995,4235,4235,4235,4235,0
|
|
20230621,230600,143610995,4235,4235,4235,4235,0
|
|
20230621,230500,143610995,4235,4235,4235,4235,0
|
|
20230621,230400,143610995,4235,4235,4235,4235,0
|
|
20230621,230300,143610995,4235,4235,4235,4235,0
|
|
20230621,230200,143610995,4235,4235,4235,4235,0
|
|
20230621,230100,143610995,4235,4235,4235,4235,0
|
|
20230621,230000,143610995,4235,4235,4235,4235,0
|
|
20230621,225900,143610995,4235,4235,4235,4235,0
|
|
20230621,225800,143610995,4235,4235,4235,4235,0
|
|
20230621,225700,143610995,4235,4235,4235,4235,0
|
|
20230621,225600,143610995,4235,4235,4235,4235,0
|
|
20230621,225500,143610995,4235,4235,4235,4235,0
|
|
20230621,225400,143610995,4235,4235,4235,4235,0
|
|
20230621,225300,143610995,4235,4235,4235,4235,0
|
|
20230621,225200,143610995,4235,4235,4235,4235,0
|
|
20230621,225100,143610995,4235,4235,4235,4235,0
|
|
20230621,225000,143610995,4235,4235,4235,4235,0
|
|
20230621,224900,143610995,4235,4235,4235,4235,0
|
|
20230621,224800,143610995,4235,4235,4235,4235,0
|
|
20230621,224700,143610995,4235,4235,4235,4235,0
|
|
20230621,224600,143610995,4235,4235,4235,4235,0
|
|
20230621,224500,143610995,4235,4235,4235,4235,0
|
|
20230621,224400,143610995,4235,4235,4235,4235,0
|
|
20230621,224300,143610995,4235,4235,4235,4235,0
|
|
20230621,224200,143610995,4235,4235,4235,4235,0
|
|
20230621,224100,143610995,4235,4235,4235,4235,0
|
|
20230621,224000,143610995,4235,4235,4235,4235,0
|
|
20230621,223900,143610995,4235,4235,4235,4235,0
|
|
20230621,223800,143610995,4235,4235,4235,4235,655
|
|
20230621,223700,143610995,4235,4235,4235,4235,0
|
|
20230621,223600,143610995,4235,4235,4235,4235,0
|
|
20230621,223500,143610995,4235,4235,4235,4235,0
|
|
20230621,223400,143610995,4235,4235,4235,4235,0
|
|
20230621,223300,143610995,4235,4235,4235,4235,0
|
|
20230621,223200,143610995,4235,4235,4235,4235,0
|
|
20230621,223100,143610995,4235,4235,4235,4235,0
|
|
20230621,223000,143610995,4235,4235,4235,4235,0
|
|
20230621,222900,143610995,4235,4235,4235,4235,0
|
|
20230621,222800,143610995,4235,4235,4235,4235,0
|
|
20230621,222700,143610995,4235,4235,4235,4235,0
|
|
20230621,222600,143610995,4235,4235,4235,4235,0
|
|
20230621,222500,143610995,4235,4235,4235,4235,0
|
|
20230621,222400,143610995,4235,4235,4235,4235,0
|
|
20230621,222300,143610995,4235,4235,4235,4235,0
|
|
20230621,222200,143610995,4235,4235,4235,4235,0
|
|
20230621,222100,143610995,4235,4235,4235,4235,0
|
|
20230621,222000,143610995,4235,4235,4235,4235,0
|
|
20230621,221900,143610995,4235,4235,4235,4235,0
|
|
20230621,221800,143610995,4235,4235,4235,4235,0
|
|
20230621,221700,143610995,4235,4235,4235,4235,0
|
|
20230621,221600,143610995,4235,4235,4235,4235,0
|
|
20230621,221500,143610995,4235,4235,4235,4235,0
|
|
20230621,221400,143610995,4235,4235,4235,4235,0
|
|
20230621,221300,143610995,4235,4235,4235,4235,0
|
|
20230621,221200,143610995,4235,4235,4235,4235,0
|
|
20230621,221100,143610995,4235,4235,4235,4235,0
|
|
20230621,221000,143610995,4235,4235,4235,4235,0
|
|
20230621,220900,143610995,4235,4235,4235,4235,0
|
|
20230621,220800,143610995,4235,4235,4235,4235,655
|
|
20230621,220700,143610995,4235,4235,4235,4235,0
|
|
20230621,220600,143610995,4235,4235,4235,4235,0
|
|
20230621,220500,143610995,4235,4235,4235,4235,0
|
|
20230621,220400,143610995,4235,4235,4235,4235,0
|
|
20230621,220300,143610995,4235,4235,4235,4235,0
|
|
20230621,220200,143610995,4235,4235,4235,4235,0
|
|
20230621,220100,143610995,4235,4235,4235,4235,0
|
|
20230621,220000,143610995,4235,4235,4235,4235,0
|
|
20230621,215900,143610995,4235,4235,4235,4235,0
|
|
20230621,215800,143610995,4235,4235,4235,4235,0
|
|
20230621,215700,143610995,4235,4235,4235,4235,0
|
|
20230621,215600,143610995,4235,4235,4235,4235,0
|
|
20230621,215500,143610995,4235,4235,4235,4235,0
|
|
20230621,215400,143610995,4235,4235,4235,4235,0
|
|
20230621,215300,143610995,4235,4235,4235,4235,0
|
|
20230621,215200,143610995,4235,4235,4235,4235,0
|
|
20230621,215100,143610995,4235,4235,4235,4235,0
|
|
20230621,215000,143610995,4235,4235,4235,4235,0
|
|
20230621,214900,143610995,4235,4235,4235,4235,0
|
|
20230621,214800,143610995,4235,4235,4235,4235,0
|
|
20230621,214700,143610995,4235,4235,4235,4235,0
|
|
20230621,214600,143610995,4235,4235,4235,4235,0
|
|
20230621,214500,143610995,4235,4235,4235,4235,0
|
|
20230621,214400,143610995,4235,4235,4235,4235,0
|
|
20230621,214300,143610995,4235,4235,4235,4235,0
|
|
20230621,214200,143610995,4235,4235,4235,4235,0
|
|
20230621,214100,143610995,4235,4235,4235,4235,0
|
|
20230621,214000,143610995,4235,4235,4235,4235,0
|
|
20230621,213900,143610995,4235,4235,4235,4235,0
|
|
20230621,213800,143610995,4235,4235,4235,4235,655
|
|
20230621,213700,143610995,4235,4235,4235,4235,0
|
|
20230621,213600,143610995,4235,4235,4235,4235,0
|
|
20230621,213500,143610995,4235,4235,4235,4235,0
|
|
20230621,213400,143610995,4235,4235,4235,4235,0
|
|
20230621,213300,143610995,4235,4235,4235,4235,0
|
|
20230621,213200,143610995,4235,4235,4235,4235,0
|
|
20230621,213100,143610995,4235,4235,4235,4235,0
|
|
20230621,213000,143610995,4235,4235,4235,4235,0
|
|
20230621,212900,143610995,4235,4235,4235,4235,0
|
|
20230621,212800,143610995,4235,4235,4235,4235,0
|
|
20230621,212700,143610995,4235,4235,4235,4235,0
|
|
20230621,212600,143610995,4235,4235,4235,4235,0
|
|
20230621,212500,143610995,4235,4235,4235,4235,0
|
|
20230621,212400,143610995,4235,4235,4235,4235,0
|
|
20230621,212300,143610995,4235,4235,4235,4235,0
|
|
20230621,212200,143610995,4235,4235,4235,4235,0
|
|
20230621,212100,143610995,4235,4235,4235,4235,0
|
|
20230621,212000,143610995,4235,4235,4235,4235,0
|
|
20230621,211900,143610995,4235,4235,4235,4235,0
|
|
20230621,211800,143610995,4235,4235,4235,4235,0
|
|
20230621,211700,143610995,4235,4235,4235,4235,0
|
|
20230621,211600,143610995,4235,4235,4235,4235,0
|
|
20230621,211500,143610995,4235,4235,4235,4235,0
|
|
20230621,211400,143610995,4235,4235,4235,4235,0
|
|
20230621,211300,143610995,4235,4235,4235,4235,0
|
|
20230621,211200,143610995,4235,4235,4235,4235,0
|
|
20230621,211100,143610995,4235,4235,4235,4235,0
|
|
20230621,211000,143610995,4235,4235,4235,4235,0
|
|
20230621,210900,143610995,4235,4235,4235,4235,0
|
|
20230621,210800,143610995,4235,4235,4235,4235,655
|
|
20230621,210700,143610995,4235,4235,4235,4235,0
|
|
20230621,210600,143610995,4235,4235,4235,4235,0
|
|
20230621,210500,143610995,4235,4235,4235,4235,0
|
|
20230621,210400,143610995,4235,4235,4235,4235,0
|
|
20230621,210300,143610995,4235,4235,4235,4235,0
|
|
20230621,210200,143610995,4235,4235,4235,4235,0
|
|
20230621,210100,143610995,4235,4235,4235,4235,0
|
|
20230621,210000,143610995,4235,4235,4235,4235,0
|
|
20230621,205900,143610995,4235,4235,4235,4235,0
|
|
20230621,205800,143610995,4235,4235,4235,4235,0
|
|
20230621,205700,143610995,4235,4235,4235,4235,0
|
|
20230621,205600,143610995,4235,4235,4235,4235,0
|
|
20230621,205500,143610995,4235,4235,4235,4235,0
|
|
20230621,205400,143610995,4235,4235,4235,4235,0
|
|
20230621,205300,143610995,4235,4235,4235,4235,0
|
|
20230621,205200,143610995,4235,4235,4235,4235,0
|
|
20230621,205100,143610995,4235,4235,4235,4235,0
|
|
20230621,205000,143610995,4235,4235,4235,4235,0
|
|
20230621,204900,143610995,4235,4235,4235,4235,0
|
|
20230621,204800,143610995,4235,4235,4235,4235,0
|
|
20230621,204700,143610995,4235,4235,4235,4235,0
|
|
20230621,204600,143610995,4235,4235,4235,4235,0
|
|
20230621,204500,143610995,4235,4235,4235,4235,0
|
|
20230621,204400,143610995,4235,4235,4235,4235,0
|
|
20230621,204300,143610995,4235,4235,4235,4235,0
|
|
20230621,204200,143610995,4235,4235,4235,4235,0
|
|
20230621,204100,143610995,4235,4235,4235,4235,0
|
|
20230621,204000,143610995,4235,4235,4235,4235,0
|
|
20230621,203900,143610995,4235,4235,4235,4235,0
|
|
20230621,203800,143610995,4235,4235,4235,4235,655
|
|
20230621,203700,143610995,4235,4235,4235,4235,0
|
|
20230621,203600,143610995,4235,4235,4235,4235,0
|
|
20230621,203500,143610995,4235,4235,4235,4235,0
|
|
20230621,203400,143610995,4235,4235,4235,4235,0
|
|
20230621,203300,143610995,4235,4235,4235,4235,0
|
|
20230621,203200,143610995,4235,4235,4235,4235,0
|
|
20230621,203100,143610995,4235,4235,4235,4235,0
|
|
20230621,203000,143610995,4235,4235,4235,4235,0
|
|
20230621,202900,143610995,4235,4235,4235,4235,0
|
|
20230621,202800,143610995,4235,4235,4235,4235,0
|
|
20230621,202700,143610995,4235,4235,4235,4235,0
|
|
20230621,202600,143610995,4235,4235,4235,4235,0
|
|
20230621,202500,143610995,4235,4235,4235,4235,0
|
|
20230621,202400,143610995,4235,4235,4235,4235,0
|
|
20230621,202300,143610995,4235,4235,4235,4235,0
|
|
20230621,202200,143610995,4235,4235,4235,4235,0
|
|
20230621,202100,143610995,4235,4235,4235,4235,0
|
|
20230621,202000,143610995,4235,4235,4235,4235,0
|
|
20230621,201900,143610995,4235,4235,4235,4235,0
|
|
20230621,201800,143610995,4235,4235,4235,4235,0
|
|
20230621,201700,143610995,4235,4235,4235,4235,0
|
|
20230621,201600,143610995,4235,4235,4235,4235,0
|
|
20230621,201500,143610995,4235,4235,4235,4235,0
|
|
20230621,201400,143610995,4235,4235,4235,4235,0
|
|
20230621,201300,143610995,4235,4235,4235,4235,0
|
|
20230621,201200,143610995,4235,4235,4235,4235,0
|
|
20230621,201100,143610995,4235,4235,4235,4235,0
|
|
20230621,201000,143610995,4235,4235,4235,4235,0
|
|
20230621,200900,143610995,4235,4235,4235,4235,0
|
|
20230621,200800,143610995,4235,4235,4235,4235,655
|
|
20230621,200700,143610995,4235,4235,4235,4235,0
|
|
20230621,200600,143610995,4235,4235,4235,4235,0
|
|
20230621,200500,143610995,4235,4235,4235,4235,0
|
|
20230621,200400,143610995,4235,4235,4235,4235,0
|
|
20230621,200300,143610995,4235,4235,4235,4235,0
|
|
20230621,200200,143610995,4235,4235,4235,4235,0
|
|
20230621,200100,143610995,4235,4235,4235,4235,0
|
|
20230621,200000,143610995,4235,4235,4235,4235,0
|
|
20230621,195900,143610995,4235,4235,4235,4235,0
|
|
20230621,195800,143610995,4235,4235,4235,4235,0
|
|
20230621,195700,143610995,4235,4235,4235,4235,0
|
|
20230621,195600,143610995,4235,4235,4235,4235,0
|
|
20230621,195500,143610995,4235,4235,4235,4235,0
|
|
20230621,195400,143610995,4235,4235,4235,4235,0
|
|
20230621,195300,143610995,4235,4235,4235,4235,0
|
|
20230621,195200,143610995,4235,4235,4235,4235,0
|
|
20230621,195100,143610995,4235,4235,4235,4235,0
|
|
20230621,195000,143610995,4235,4235,4235,4235,0
|
|
20230621,194900,143610995,4235,4235,4235,4235,0
|
|
20230621,194800,143610995,4235,4235,4235,4235,0
|
|
20230621,194700,143610995,4235,4235,4235,4235,0
|
|
20230621,194600,143610995,4235,4235,4235,4235,0
|
|
20230621,194500,143610995,4235,4235,4235,4235,0
|
|
20230621,194400,143610995,4235,4235,4235,4235,0
|
|
20230621,194300,143610995,4235,4235,4235,4235,0
|
|
20230621,194200,143610995,4235,4235,4235,4235,0
|
|
20230621,194100,143610995,4235,4235,4235,4235,0
|
|
20230621,194000,143610995,4235,4235,4235,4235,0
|
|
20230621,193900,143610995,4235,4235,4235,4235,0
|
|
20230621,193800,143610995,4235,4235,4235,4235,655
|
|
20230621,193700,143610995,4235,4235,4235,4235,0
|
|
20230621,193600,143610995,4235,4235,4235,4235,0
|
|
20230621,193500,143610995,4235,4235,4235,4235,0
|
|
20230621,193400,143610995,4235,4235,4235,4235,0
|
|
20230621,193300,143610995,4235,4235,4235,4235,0
|
|
20230621,193200,143610995,4235,4235,4235,4235,0
|
|
20230621,193100,143610995,4235,4235,4235,4235,0
|
|
20230621,193000,143610995,4235,4235,4235,4235,0
|
|
20230621,192900,143610995,4235,4235,4235,4235,0
|
|
20230621,192800,143610995,4235,4235,4235,4235,0
|
|
20230621,192700,143610995,4235,4235,4235,4235,0
|
|
20230621,192600,143610995,4235,4235,4235,4235,0
|
|
20230621,192500,143610995,4235,4235,4235,4235,0
|
|
20230621,192400,143610995,4235,4235,4235,4235,0
|
|
20230621,192300,143610995,4235,4235,4235,4235,0
|
|
20230621,192200,143610995,4235,4235,4235,4235,0
|
|
20230621,192100,143610995,4235,4235,4235,4235,0
|
|
20230621,192000,143610995,4235,4235,4235,4235,0
|
|
20230621,191900,143610995,4235,4235,4235,4235,0
|
|
20230621,191800,143610995,4235,4235,4235,4235,0
|
|
20230621,191700,143610995,4235,4235,4235,4235,0
|
|
20230621,191600,143610995,4235,4235,4235,4235,0
|
|
20230621,191500,143610995,4235,4235,4235,4235,0
|
|
20230621,191400,143610995,4235,4235,4235,4235,0
|
|
20230621,191300,143610995,4235,4235,4235,4235,0
|
|
20230621,191200,143610995,4235,4235,4235,4235,0
|
|
20230621,191100,143610995,4235,4235,4235,4235,0
|
|
20230621,191000,143610995,4235,4235,4235,4235,0
|
|
20230621,190900,143610995,4235,4235,4235,4235,0
|
|
20230621,190800,143610995,4235,4235,4235,4235,655
|
|
20230621,190700,143610995,4235,4235,4235,4235,0
|
|
20230621,190600,143610995,4235,4235,4235,4235,0
|
|
20230621,190500,143610995,4235,4235,4235,4235,0
|
|
20230621,190400,143610995,4235,4235,4235,4235,0
|
|
20230621,190300,143610995,4235,4235,4235,4235,0
|
|
20230621,190200,143610995,4235,4235,4235,4235,0
|
|
20230621,190100,143610995,4235,4235,4235,4235,0
|
|
20230621,190000,143610995,4235,4235,4235,4235,0
|
|
20230621,185900,143610995,4235,4235,4235,4235,0
|
|
20230621,185800,143610995,4235,4235,4235,4235,0
|
|
20230621,185700,143610995,4235,4235,4235,4235,0
|
|
20230621,185600,143610995,4235,4235,4235,4235,0
|
|
20230621,185500,143610995,4235,4235,4235,4235,0
|
|
20230621,185400,143610995,4235,4235,4235,4235,0
|
|
20230621,185300,143610995,4235,4235,4235,4235,0
|
|
20230621,185200,143610995,4235,4235,4235,4235,0
|
|
20230621,185100,143610995,4235,4235,4235,4235,0
|
|
20230621,185000,143610995,4235,4235,4235,4235,0
|
|
20230621,184900,143610995,4235,4235,4235,4235,0
|
|
20230621,184800,143610995,4235,4235,4235,4235,0
|
|
20230621,184700,143610995,4235,4235,4235,4235,0
|
|
20230621,184600,143610995,4235,4235,4235,4235,0
|
|
20230621,184500,143610995,4235,4235,4235,4235,0
|
|
20230621,184400,143610995,4235,4235,4235,4235,0
|
|
20230621,184300,143610995,4235,4235,4235,4235,0
|
|
20230621,184200,143610995,4235,4235,4235,4235,0
|
|
20230621,184100,143610995,4235,4235,4235,4235,0
|
|
20230621,184000,143610995,4235,4235,4235,4235,0
|
|
20230621,183900,143610995,4235,4235,4235,4235,0
|
|
20230621,183800,143610995,4235,4235,4235,4235,655
|
|
20230621,183700,143610995,4235,4235,4235,4235,0
|
|
20230621,183600,143610995,4235,4235,4235,4235,0
|
|
20230621,183500,143610995,4235,4235,4235,4235,0
|
|
20230621,183400,143610995,4235,4235,4235,4235,0
|
|
20230621,183300,143610995,4235,4235,4235,4235,0
|
|
20230621,183200,143610995,4235,4235,4235,4235,0
|
|
20230621,183100,143610995,4235,4235,4235,4235,0
|
|
20230621,183000,143610995,4235,4235,4235,4235,0
|
|
20230621,182900,143610995,4235,4235,4235,4235,0
|
|
20230621,182800,143610995,4235,4235,4235,4235,0
|
|
20230621,182700,143610995,4235,4235,4235,4235,0
|
|
20230621,182600,143610995,4235,4235,4235,4235,0
|
|
20230621,182500,143610995,4235,4235,4235,4235,0
|
|
20230621,182400,143610995,4235,4235,4235,4235,0
|
|
20230621,182300,143610995,4235,4235,4235,4235,0
|
|
20230621,182200,143610995,4235,4235,4235,4235,0
|
|
20230621,182100,143610995,4235,4235,4235,4235,0
|
|
20230621,182000,143610995,4235,4235,4235,4235,0
|
|
20230621,181900,143610995,4235,4235,4235,4235,0
|
|
20230621,181800,143610995,4235,4235,4235,4235,0
|
|
20230621,181700,143610995,4235,4235,4235,4235,0
|
|
20230621,181600,143610995,4235,4235,4235,4235,0
|
|
20230621,181500,143610995,4235,4235,4235,4235,0
|
|
20230621,181400,143610995,4235,4235,4235,4235,0
|
|
20230621,181300,143610995,4235,4235,4235,4235,0
|
|
20230621,181200,143610995,4235,4235,4235,4235,0
|
|
20230621,181100,143610995,4235,4235,4235,4235,0
|
|
20230621,181000,143610995,4235,4235,4235,4235,0
|
|
20230621,180900,143610995,4235,4235,4235,4235,0
|
|
20230621,180800,143610995,4235,4235,4235,4235,655
|
|
20230621,180700,143610995,4235,4235,4235,4235,0
|
|
20230621,180600,143610995,4235,4235,4235,4235,0
|
|
20230621,180500,143610995,4235,4235,4235,4235,0
|
|
20230621,180400,143610995,4235,4235,4235,4235,0
|
|
20230621,180300,143610995,4235,4235,4235,4235,0
|
|
20230621,180200,143610995,4235,4235,4235,4235,0
|
|
20230621,180100,143610995,4235,4235,4235,4235,0
|
|
20230621,180000,143610995,4235,4235,4235,4235,0
|
|
20230621,175900,143610995,4235,4235,4235,4235,0
|
|
20230621,175800,143610995,4235,4235,4235,4235,0
|
|
20230621,175700,143610995,4235,4235,4235,4235,0
|
|
20230621,175600,143610995,4235,4235,4235,4235,0
|
|
20230621,175500,143610995,4235,4235,4235,4235,0
|
|
20230621,175400,143610995,4235,4235,4235,4235,0
|
|
20230621,175300,143610995,4235,4235,4235,4235,0
|
|
20230621,175200,143610995,4235,4235,4235,4235,0
|
|
20230621,175100,143610995,4235,4235,4235,4235,0
|
|
20230621,175000,143610995,4235,4235,4235,4235,0
|
|
20230621,174900,143610995,4235,4235,4235,4235,0
|
|
20230621,174800,143610995,4235,4235,4235,4235,0
|
|
20230621,174700,143610995,4235,4235,4235,4235,0
|
|
20230621,174600,143610995,4235,4235,4235,4235,0
|
|
20230621,174500,143610995,4235,4235,4235,4235,0
|
|
20230621,174400,143610995,4235,4235,4235,4235,0
|
|
20230621,174300,143610995,4235,4235,4235,4235,0
|
|
20230621,174200,143610995,4235,4235,4235,4235,0
|
|
20230621,174100,143610995,4235,4235,4235,4235,0
|
|
20230621,174000,143610995,4235,4235,4235,4235,0
|
|
20230621,173900,143610995,4235,4235,4235,4235,0
|
|
20230621,173800,143610995,4235,4235,4235,4235,655
|
|
20230621,173700,143610995,4235,4235,4235,4235,0
|
|
20230621,173600,143610995,4235,4235,4235,4235,0
|
|
20230621,173500,143610995,4235,4235,4235,4235,0
|
|
20230621,173400,143610995,4235,4235,4235,4235,0
|
|
20230621,173300,143610995,4235,4235,4235,4235,0
|
|
20230621,173200,143610995,4235,4235,4235,4235,0
|
|
20230621,173100,143610995,4235,4235,4235,4235,0
|
|
20230621,173000,143610995,4235,4235,4235,4235,0
|
|
20230621,172900,143610995,4235,4235,4235,4235,0
|
|
20230621,172800,143610995,4235,4235,4235,4235,0
|
|
20230621,172700,143610995,4235,4235,4235,4235,0
|
|
20230621,172600,143610995,4235,4235,4235,4235,0
|
|
20230621,172500,143610995,4235,4235,4235,4235,0
|
|
20230621,172400,143610995,4235,4235,4235,4235,0
|
|
20230621,172300,143610995,4235,4235,4235,4235,0
|
|
20230621,172200,143610995,4235,4235,4235,4235,0
|
|
20230621,172100,143610995,4235,4235,4235,4235,0
|
|
20230621,172000,143610995,4235,4235,4235,4235,0
|
|
20230621,171900,143610995,4235,4235,4235,4235,0
|
|
20230621,171800,143610995,4235,4235,4235,4235,0
|
|
20230621,171700,143610995,4235,4235,4235,4235,0
|
|
20230621,171600,143610995,4235,4235,4235,4235,0
|
|
20230621,171500,143610995,4235,4235,4235,4235,0
|
|
20230621,171400,143610995,4235,4235,4235,4235,0
|
|
20230621,171300,143610995,4235,4235,4235,4235,0
|
|
20230621,171200,143610995,4235,4235,4235,4235,0
|
|
20230621,171100,143610995,4235,4235,4235,4235,0
|
|
20230621,171000,143610995,4235,4235,4235,4235,0
|
|
20230621,170900,143610995,4235,4235,4235,4235,0
|
|
20230621,170800,143610995,4235,4235,4235,4235,655
|
|
20230621,170700,143610995,4235,4235,4235,4235,0
|
|
20230621,170600,143610995,4235,4235,4235,4235,0
|
|
20230621,170500,143610995,4235,4235,4235,4235,0
|
|
20230621,170400,143610995,4235,4235,4235,4235,0
|
|
20230621,170300,143610995,4235,4235,4235,4235,0
|
|
20230621,170200,143610995,4235,4235,4235,4235,0
|
|
20230621,170100,143610995,4235,4235,4235,4235,0
|
|
20230621,170000,143610995,4235,4235,4235,4235,0
|
|
20230621,165900,143610995,4235,4235,4235,4235,0
|
|
20230621,165800,143610995,4235,4235,4235,4235,0
|
|
20230621,165700,143610995,4235,4235,4235,4235,0
|
|
20230621,165600,143610995,4235,4235,4235,4235,0
|
|
20230621,165500,143610995,4235,4235,4235,4235,0
|
|
20230621,165400,143610995,4235,4235,4235,4235,0
|
|
20230621,165300,143610995,4235,4235,4235,4235,0
|
|
20230621,165200,143610995,4235,4235,4235,4235,0
|
|
20230621,165100,143610995,4235,4235,4235,4235,0
|
|
20230621,165000,143610995,4235,4235,4235,4235,0
|
|
20230621,164900,143610995,4235,4235,4235,4235,0
|
|
20230621,164800,143610995,4235,4235,4235,4235,0
|
|
20230621,164700,143610995,4235,4235,4235,4235,0
|
|
20230621,164600,143610995,4235,4235,4235,4235,0
|
|
20230621,164500,143610995,4235,4235,4235,4235,0
|
|
20230621,164400,143610995,4235,4235,4235,4235,0
|
|
20230621,164300,143610995,4235,4235,4235,4235,0
|
|
20230621,164200,143610995,4235,4235,4235,4235,0
|
|
20230621,164100,143610995,4235,4235,4235,4235,0
|
|
20230621,164000,143610995,4235,4235,4235,4235,0
|
|
20230621,163900,143610995,4235,4235,4235,4235,0
|
|
20230621,163800,143610995,4235,4235,4235,4235,655
|
|
20230621,163700,143610995,4235,4235,4235,4235,0
|
|
20230621,163600,143610995,4235,4235,4235,4235,0
|
|
20230621,163500,143610995,4235,4235,4235,4235,0
|
|
20230621,163400,143610995,4235,4235,4235,4235,0
|
|
20230621,163300,143610995,4235,4235,4235,4235,0
|
|
20230621,163200,143610995,4235,4235,4235,4235,0
|
|
20230621,163100,143610995,4235,4235,4235,4235,0
|
|
20230621,163000,143610995,4235,4235,4235,4235,0
|
|
20230621,162900,143610995,4235,4235,4235,4235,0
|
|
20230621,162800,143610995,4235,4235,4235,4235,0
|
|
20230621,162700,143610995,4235,4235,4235,4235,0
|
|
20230621,162600,143610995,4235,4235,4235,4235,0
|
|
20230621,162500,143610995,4235,4235,4235,4235,0
|
|
20230621,162400,143610995,4235,4235,4235,4235,0
|
|
20230621,162300,143610995,4235,4235,4235,4235,0
|
|
20230621,162200,143610995,4235,4235,4235,4235,0
|
|
20230621,162100,143610995,4235,4235,4235,4235,0
|
|
20230621,162000,143610995,4235,4235,4235,4235,0
|
|
20230621,161900,143610995,4235,4235,4235,4235,0
|
|
20230621,161800,143610995,4235,4235,4235,4235,0
|
|
20230621,161700,143610995,4235,4235,4235,4235,0
|
|
20230621,161600,143610995,4235,4235,4235,4235,0
|
|
20230621,161500,143610995,4235,4235,4235,4235,0
|
|
20230621,161400,143610995,4235,4235,4235,4235,0
|
|
20230621,161300,143610995,4235,4235,4235,4235,0
|
|
20230621,161200,143610995,4235,4235,4235,4235,0
|
|
20230621,161100,143610995,4235,4235,4235,4235,0
|
|
20230621,161000,143610995,4235,4235,4235,4235,0
|
|
20230621,160900,143610995,4235,4235,4235,4235,0
|
|
20230621,160800,143610995,4235,4235,4235,4235,655
|
|
20230621,160700,143610995,4235,4235,4235,4235,0
|
|
20230621,160600,143610995,4235,4235,4235,4235,0
|
|
20230621,160500,143610995,4235,4235,4235,4235,0
|
|
20230621,160400,143610995,4235,4235,4235,4235,0
|
|
20230621,160300,143610995,4235,4235,4235,4235,0
|
|
20230621,160200,143610995,4235,4235,4235,4235,0
|
|
20230621,160100,143610995,4235,4235,4235,4235,0
|
|
20230621,160000,143610995,4235,4235,4235,4235,0
|
|
20230621,155900,143610995,4235,4235,4235,4235,0
|
|
20230621,155800,143610995,4235,4235,4235,4235,0
|
|
20230621,155700,143610995,4235,4235,4235,4235,0
|
|
20230621,155600,143610995,4235,4235,4235,4235,0
|
|
20230621,155500,143610995,4235,4235,4235,4235,0
|
|
20230621,155400,143610995,4235,4235,4235,4235,0
|
|
20230621,155300,143610995,4235,4235,4235,4235,0
|
|
20230621,155200,143610995,4235,4235,4235,4235,0
|
|
20230621,155100,143610995,4235,4235,4235,4235,0
|
|
20230621,155000,143610995,4235,4235,4235,4235,0
|
|
20230621,154900,143610995,4235,4235,4235,4235,0
|
|
20230621,154800,143610995,4235,4235,4235,4235,0
|
|
20230621,154700,143610995,4235,4235,4235,4235,0
|
|
20230621,154600,143610995,4235,4235,4235,4235,0
|
|
20230621,154500,143610995,4235,4235,4235,4235,0
|
|
20230621,154400,143610995,4235,4235,4235,4235,0
|
|
20230621,154300,143610995,4235,4235,4235,4235,0
|
|
20230621,154200,143610995,4235,4235,4235,4235,0
|
|
20230621,154100,143610995,4235,4235,4235,4235,0
|
|
20230621,154000,143610995,4235,4235,4235,4235,0
|
|
20230621,153900,143610995,4235,4235,4235,4235,0
|
|
20230621,153800,143610995,4235,4235,4235,4235,655
|
|
20230621,153700,143610995,4235,4235,4235,4235,0
|
|
20230621,153600,143610995,4235,4235,4235,4235,0
|
|
20230621,153500,143610995,4235,4235,4235,4235,0
|
|
20230621,153400,143610995,4235,4235,4235,4235,0
|
|
20230621,153300,143610995,4235,4235,4235,4235,0
|
|
20230621,153200,143610995,4235,4235,4235,4235,0
|
|
20230621,153100,143610995,4235,4235,4235,4235,0
|
|
20230621,153000,143610995,4235,4235,4235,4235,655
|
|
20230621,152900,140837070,4225,4225,4225,4225,0
|
|
20230621,152800,140837070,4225,4225,4225,4225,0
|
|
20230621,152700,140837070,4225,4225,4225,4225,0
|
|
20230621,152600,140837070,4225,4225,4225,4225,0
|
|
20230621,152500,140837070,4225,4225,4225,4225,0
|
|
20230621,152400,140837070,4225,4225,4225,4225,0
|
|
20230621,152300,140837070,4225,4225,4225,4225,0
|
|
20230621,152200,140837070,4225,4225,4225,4225,0
|
|
20230621,152100,140837070,4225,4225,4225,4225,0
|
|
20230621,152000,140837070,4225,4225,4225,4225,0
|
|
20230621,151900,140837070,4225,4230,4230,4225,37
|
|
20230621,151800,140680675,4230,4230,4230,4230,18
|
|
20230621,151700,140604535,4230,4230,4230,4230,10
|
|
20230621,151600,140562235,4230,4230,4230,4230,10
|
|
20230621,151500,140519935,4230,4225,4230,4225,26
|
|
20230621,151400,140410035,4225,4225,4225,4225,30
|
|
20230621,151300,140283285,4225,4225,4225,4225,5
|
|
20230621,151200,140262160,4230,4230,4230,4230,0
|
|
20230621,151100,140262160,4230,4230,4230,4230,0
|
|
20230621,151000,140262160,4230,4230,4230,4230,600
|
|
20230621,150900,137724160,4220,4220,4220,4220,0
|
|
20230621,150800,137724160,4220,4220,4220,4220,50
|
|
20230621,150700,137513160,4230,4230,4230,4230,0
|
|
20230621,150600,137513160,4230,4230,4230,4230,237
|
|
20230621,150500,136510650,4230,4230,4230,4230,0
|
|
20230621,150400,136510650,4230,4230,4230,4230,5
|
|
20230621,150300,136489500,4220,4220,4220,4220,500
|
|
20230621,150200,134379500,4220,4220,4220,4220,0
|
|
20230621,150100,134379500,4220,4220,4220,4220,100
|
|
20230621,150000,133957500,4215,4215,4215,4215,0
|
|
20230621,145900,133957500,4215,4225,4225,4215,561
|
|
20230621,145800,131590630,4225,4225,4225,4225,0
|
|
20230621,145700,131590630,4225,4225,4225,4225,100
|
|
20230621,145600,131168130,4220,4220,4220,4220,0
|
|
20230621,145500,131168130,4220,4220,4220,4220,0
|
|
20230621,145400,131168130,4220,4220,4220,4220,114
|
|
20230621,145300,130687050,4220,4220,4220,4220,0
|
|
20230621,145200,130687050,4220,4220,4220,4220,0
|
|
20230621,145100,130687050,4220,4220,4220,4220,0
|
|
20230621,145000,130687050,4220,4220,4220,4220,0
|
|
20230621,144900,130687050,4220,4220,4220,4220,0
|
|
20230621,144800,130687050,4220,4220,4220,4220,0
|
|
20230621,144700,130687050,4220,4220,4220,4220,0
|
|
20230621,144600,130687050,4220,4225,4225,4220,41
|
|
20230621,144500,130514000,4230,4215,4230,4215,1704
|
|
20230621,144400,123331605,4215,4215,4215,4215,25
|
|
20230621,144300,123226230,4220,4225,4225,4220,639
|
|
20230621,144200,120529395,4230,4230,4230,4230,0
|
|
20230621,144100,120529395,4230,4205,4230,4205,101
|
|
20230621,144000,120104665,4230,4230,4230,4230,0
|
|
20230621,143900,120104665,4230,4230,4230,4230,200
|
|
20230621,143800,119258665,4230,4215,4230,4200,151
|
|
20230621,143700,118624010,4230,4230,4230,4230,0
|
|
20230621,143600,118624010,4230,4230,4230,4230,0
|
|
20230621,143500,118624010,4230,4230,4230,4230,0
|
|
20230621,143400,118624010,4230,4230,4230,4230,0
|
|
20230621,143300,118624010,4230,4230,4230,4230,0
|
|
20230621,143200,118624010,4230,4230,4230,4230,1
|
|
20230621,143100,118619780,4205,4205,4205,4205,0
|
|
20230621,143000,118619780,4205,4205,4205,4205,0
|
|
20230621,142900,118619780,4205,4205,4205,4205,0
|
|
20230621,142800,118619780,4205,4205,4205,4205,0
|
|
20230621,142700,118619780,4205,4220,4220,4205,620
|
|
20230621,142600,116007060,4230,4230,4230,4230,0
|
|
20230621,142500,116007060,4230,4230,4230,4230,0
|
|
20230621,142400,116007060,4230,4230,4230,4230,0
|
|
20230621,142300,116007060,4230,4230,4230,4230,0
|
|
20230621,142200,116007060,4230,4230,4230,4230,0
|
|
20230621,142100,116007060,4230,4230,4230,4230,0
|
|
20230621,142000,116007060,4230,4230,4230,4230,0
|
|
20230621,141900,116007060,4230,4230,4230,4230,0
|
|
20230621,141800,116007060,4230,4230,4230,4230,0
|
|
20230621,141700,116007060,4230,4230,4230,4230,0
|
|
20230621,141600,116007060,4230,4230,4230,4230,0
|
|
20230621,141500,116007060,4230,4230,4230,4230,0
|
|
20230621,141400,116007060,4230,4230,4230,4230,0
|
|
20230621,141300,116007060,4230,4230,4230,4230,0
|
|
20230621,141200,116007060,4230,4230,4230,4230,0
|
|
20230621,141100,116007060,4230,4230,4230,4230,0
|
|
20230621,141000,116007060,4230,4230,4230,4230,0
|
|
20230621,140900,116007060,4230,4230,4230,4230,0
|
|
20230621,140800,116007060,4230,4230,4230,4230,0
|
|
20230621,140700,116007060,4230,4230,4230,4230,0
|
|
20230621,140600,116007060,4230,4230,4230,4230,0
|
|
20230621,140500,116007060,4230,4220,4230,4220,51
|
|
20230621,140400,115791830,4235,4235,4235,4235,0
|
|
20230621,140300,115791830,4235,4235,4235,4235,0
|
|
20230621,140200,115791830,4235,4235,4235,4235,0
|
|
20230621,140100,115791830,4235,4235,4235,4235,0
|
|
20230621,140000,115791830,4235,4235,4235,4235,0
|
|
20230621,135900,115791830,4235,4235,4235,4235,7
|
|
20230621,135800,115762185,4235,4235,4235,4235,12
|
|
20230621,135700,115711365,4235,4235,4235,4235,0
|
|
20230621,135600,115711365,4235,4235,4235,4235,0
|
|
20230621,135500,115711365,4235,4235,4235,4235,0
|
|
20230621,135400,115711365,4235,4235,4235,4235,1
|
|
20230621,135300,115707130,4220,4230,4230,4220,276
|
|
20230621,135200,114541650,4230,4230,4230,4230,0
|
|
20230621,135100,114541650,4230,4230,4230,4230,0
|
|
20230621,135000,114541650,4230,4230,4230,4230,13
|
|
20230621,134900,114486660,4235,4235,4235,4235,0
|
|
20230621,134800,114486660,4235,4235,4235,4235,0
|
|
20230621,134700,114486660,4235,4235,4235,4235,0
|
|
20230621,134600,114486660,4235,4235,4235,4235,6
|
|
20230621,134500,114461250,4235,4235,4235,4235,0
|
|
20230621,134400,114461250,4235,4235,4235,4235,0
|
|
20230621,134300,114461250,4235,4235,4235,4235,0
|
|
20230621,134200,114461250,4235,4235,4235,4235,0
|
|
20230621,134100,114461250,4235,4235,4235,4235,0
|
|
20230621,134000,114461250,4235,4235,4235,4235,0
|
|
20230621,133900,114461250,4235,4235,4235,4235,1
|
|
20230621,133800,114457015,4235,4235,4235,4235,0
|
|
20230621,133700,114457015,4235,4235,4235,4235,0
|
|
20230621,133600,114457015,4235,4235,4235,4235,0
|
|
20230621,133500,114457015,4235,4235,4235,4235,0
|
|
20230621,133400,114457015,4235,4235,4235,4235,0
|
|
20230621,133300,114457015,4235,4235,4235,4235,0
|
|
20230621,133200,114457015,4235,4235,4235,4235,0
|
|
20230621,133100,114457015,4235,4235,4235,4235,0
|
|
20230621,133000,114457015,4235,4235,4235,4235,0
|
|
20230621,132900,114457015,4235,4235,4235,4235,0
|
|
20230621,132800,114457015,4235,4235,4235,4235,0
|
|
20230621,132700,114457015,4235,4235,4235,4235,0
|
|
20230621,132600,114457015,4235,4235,4235,4235,0
|
|
20230621,132500,114457015,4235,4235,4235,4235,0
|
|
20230621,132400,114457015,4235,4235,4235,4235,0
|
|
20230621,132300,114457015,4235,4235,4235,4235,23
|
|
20230621,132200,114359610,4240,4240,4240,4240,0
|
|
20230621,132100,114359610,4240,4240,4240,4240,0
|
|
20230621,132000,114359610,4240,4240,4240,4240,2
|
|
20230621,131900,114351130,4245,4245,4245,4245,0
|
|
20230621,131800,114351130,4245,4245,4245,4245,0
|
|
20230621,131700,114351130,4245,4245,4245,4245,0
|
|
20230621,131600,114351130,4245,4245,4245,4245,0
|
|
20230621,131500,114351130,4245,4245,4245,4245,0
|
|
20230621,131400,114351130,4245,4245,4245,4245,0
|
|
20230621,131300,114351130,4245,4245,4245,4245,0
|
|
20230621,131200,114351130,4245,4245,4245,4245,0
|
|
20230621,131100,114351130,4245,4245,4245,4245,0
|
|
20230621,131000,114351130,4245,4245,4245,4245,0
|
|
20230621,130900,114351130,4245,4245,4245,4245,0
|
|
20230621,130800,114351130,4245,4245,4245,4245,0
|
|
20230621,130700,114351130,4245,4245,4245,4245,0
|
|
20230621,130600,114351130,4245,4245,4245,4245,0
|
|
20230621,130500,114351130,4245,4245,4245,4245,0
|
|
20230621,130400,114351130,4245,4245,4245,4245,0
|
|
20230621,130300,114351130,4245,4245,4245,4245,0
|
|
20230621,130200,114351130,4245,4245,4245,4245,1
|
|
20230621,130100,114346885,4250,4250,4250,4250,0
|
|
20230621,130000,114346885,4250,4250,4250,4250,0
|
|
20230621,125900,114346885,4250,4250,4250,4250,0
|
|
20230621,125800,114346885,4250,4250,4250,4250,0
|
|
20230621,125700,114346885,4250,4250,4250,4250,0
|
|
20230621,125600,114346885,4250,4250,4250,4250,0
|
|
20230621,125500,114346885,4250,4250,4250,4250,0
|
|
20230621,125400,114346885,4250,4250,4250,4250,0
|
|
20230621,125300,114346885,4250,4250,4250,4250,0
|
|
20230621,125200,114346885,4250,4250,4250,4250,0
|
|
20230621,125100,114346885,4250,4250,4250,4250,0
|
|
20230621,125000,114346885,4250,4250,4250,4250,0
|
|
20230621,124900,114346885,4250,4250,4250,4250,0
|
|
20230621,124800,114346885,4250,4250,4250,4250,0
|
|
20230621,124700,114346885,4250,4250,4250,4250,0
|
|
20230621,124600,114346885,4250,4250,4250,4250,0
|
|
20230621,124500,114346885,4250,4250,4250,4250,0
|
|
20230621,124400,114346885,4250,4250,4250,4250,10
|
|
20230621,124300,114304385,4250,4250,4250,4250,0
|
|
20230621,124200,114304385,4250,4250,4250,4250,0
|
|
20230621,124100,114304385,4250,4250,4250,4250,0
|
|
20230621,124000,114304385,4250,4250,4250,4250,1
|
|
20230621,123900,114300135,4250,4245,4250,4245,1000
|
|
20230621,123800,110052630,4245,4245,4245,4245,0
|
|
20230621,123700,110052630,4245,4245,4245,4245,330
|
|
20230621,123600,108651780,4245,4245,4245,4245,0
|
|
20230621,123500,108651780,4245,4245,4245,4245,0
|
|
20230621,123400,108651780,4245,4245,4245,4245,0
|
|
20230621,123300,108651780,4245,4245,4245,4245,0
|
|
20230621,123200,108651780,4245,4245,4245,4245,0
|
|
20230621,123100,108651780,4245,4245,4245,4245,0
|
|
20230621,123000,108651780,4245,4245,4245,4245,0
|
|
20230621,122900,108651780,4245,4245,4245,4245,0
|
|
20230621,122800,108651780,4245,4245,4245,4245,0
|
|
20230621,122700,108651780,4245,4245,4245,4245,0
|
|
20230621,122600,108651780,4245,4245,4245,4245,0
|
|
20230621,122500,108651780,4245,4245,4245,4245,0
|
|
20230621,122400,108651780,4245,4245,4245,4245,0
|
|
20230621,122300,108651780,4245,4245,4245,4245,0
|
|
20230621,122200,108651780,4245,4245,4245,4245,0
|
|
20230621,122100,108651780,4245,4245,4245,4245,0
|
|
20230621,122000,108651780,4245,4245,4245,4245,0
|
|
20230621,121900,108651780,4245,4245,4245,4245,123
|
|
20230621,121800,108129645,4245,4245,4245,4245,1
|
|
20230621,121700,108125400,4245,4245,4245,4245,0
|
|
20230621,121600,108125400,4245,4245,4245,4245,0
|
|
20230621,121500,108125400,4245,4245,4245,4245,0
|
|
20230621,121400,108125400,4245,4245,4245,4245,0
|
|
20230621,121300,108125400,4245,4245,4245,4245,0
|
|
20230621,121200,108125400,4245,4245,4245,4245,0
|
|
20230621,121100,108125400,4245,4245,4245,4245,0
|
|
20230621,121000,108125400,4245,4245,4245,4245,0
|
|
20230621,120900,108125400,4245,4245,4245,4245,0
|
|
20230621,120800,108125400,4245,4245,4245,4245,0
|
|
20230621,120700,108125400,4245,4245,4245,4245,1
|
|
20230621,120600,108121155,4240,4240,4240,4240,0
|
|
20230621,120500,108121155,4240,4240,4240,4240,0
|
|
20230621,120400,108121155,4240,4240,4240,4240,0
|
|
20230621,120300,108121155,4240,4240,4240,4240,0
|
|
20230621,120200,108121155,4240,4240,4240,4240,0
|
|
20230621,120100,108121155,4240,4240,4240,4240,0
|
|
20230621,120000,108121155,4240,4240,4240,4240,6
|
|
20230621,115900,108095715,4245,4245,4245,4245,0
|
|
20230621,115800,108095715,4245,4245,4245,4245,0
|
|
20230621,115700,108095715,4245,4245,4245,4245,0
|
|
20230621,115600,108095715,4245,4245,4245,4245,0
|
|
20230621,115500,108095715,4245,4245,4245,4245,0
|
|
20230621,115400,108095715,4245,4245,4245,4245,0
|
|
20230621,115300,108095715,4245,4245,4245,4245,0
|
|
20230621,115200,108095715,4245,4245,4245,4245,0
|
|
20230621,115100,108095715,4245,4245,4245,4245,0
|
|
20230621,115000,108095715,4245,4245,4245,4245,0
|
|
20230621,114900,108095715,4245,4245,4245,4245,0
|
|
20230621,114800,108095715,4245,4245,4245,4245,0
|
|
20230621,114700,108095715,4245,4245,4245,4245,0
|
|
20230621,114600,108095715,4245,4245,4245,4245,1
|
|
20230621,114500,108091470,4245,4245,4245,4245,5
|
|
20230621,114400,108070245,4230,4230,4230,4230,370
|
|
20230621,114300,106505145,4230,4230,4230,4230,0
|
|
20230621,114200,106505145,4230,4230,4230,4230,0
|
|
20230621,114100,106505145,4230,4230,4230,4230,63
|
|
20230621,114000,106238655,4230,4235,4235,4230,1000
|
|
20230621,113900,102008060,4240,4240,4240,4240,0
|
|
20230621,113800,102008060,4240,4240,4240,4240,91
|
|
20230621,113700,101622220,4240,4240,4240,4240,0
|
|
20230621,113600,101622220,4240,4240,4240,4240,0
|
|
20230621,113500,101622220,4240,4240,4240,4240,0
|
|
20230621,113400,101622220,4240,4240,4240,4240,0
|
|
20230621,113300,101622220,4240,4245,4245,4240,5
|
|
20230621,113200,101601010,4240,4240,4240,4240,0
|
|
20230621,113100,101601010,4240,4240,4240,4240,80
|
|
20230621,113000,101261810,4245,4245,4245,4245,0
|
|
20230621,112900,101261810,4245,4245,4245,4245,0
|
|
20230621,112800,101261810,4245,4245,4245,4245,0
|
|
20230621,112700,101261810,4245,4245,4245,4245,1
|
|
20230621,112600,101257565,4245,4245,4245,4245,0
|
|
20230621,112500,101257565,4245,4245,4245,4245,0
|
|
20230621,112400,101257565,4245,4245,4245,4245,0
|
|
20230621,112300,101257565,4245,4245,4245,4245,401
|
|
20230621,112200,99555320,4245,4245,4245,4245,1
|
|
20230621,112100,99551075,4245,4240,4245,4240,91
|
|
20230621,112000,99165045,4235,4235,4235,4235,0
|
|
20230621,111900,99165045,4235,4235,4235,4235,1
|
|
20230621,111800,99160810,4240,4240,4240,4240,1
|
|
20230621,111700,99156570,4230,4235,4235,4230,43
|
|
20230621,111600,98974635,4235,4235,4235,4235,0
|
|
20230621,111500,98974635,4235,4235,4235,4235,0
|
|
20230621,111400,98974635,4235,4235,4235,4235,0
|
|
20230621,111300,98974635,4235,4235,4235,4235,0
|
|
20230621,111200,98974635,4235,4235,4235,4235,0
|
|
20230621,111100,98974635,4235,4235,4235,4235,0
|
|
20230621,111000,98974635,4235,4235,4235,4235,0
|
|
20230621,110900,98974635,4235,4235,4235,4235,0
|
|
20230621,110800,98974635,4235,4235,4235,4235,0
|
|
20230621,110700,98974635,4235,4235,4235,4235,0
|
|
20230621,110600,98974635,4235,4235,4235,4235,0
|
|
20230621,110500,98974635,4235,4235,4235,4235,0
|
|
20230621,110400,98974635,4235,4235,4235,4235,0
|
|
20230621,110300,98974635,4235,4235,4235,4235,11
|
|
20230621,110200,98928050,4240,4245,4245,4240,101
|
|
20230621,110100,98499310,4245,4245,4245,4245,1
|
|
20230621,110000,98495065,4245,4245,4245,4245,0
|
|
20230621,105900,98495065,4245,4245,4245,4245,0
|
|
20230621,105800,98495065,4245,4245,4245,4245,0
|
|
20230621,105700,98495065,4245,4245,4245,4245,0
|
|
20230621,105600,98495065,4245,4245,4245,4245,0
|
|
20230621,105500,98495065,4245,4245,4245,4245,0
|
|
20230621,105400,98495065,4245,4245,4245,4245,0
|
|
20230621,105300,98495065,4245,4245,4245,4245,3
|
|
20230621,105200,98482330,4240,4240,4240,4240,5
|
|
20230621,105100,98461130,4245,4245,4245,4245,10
|
|
20230621,105000,98418680,4245,4245,4245,4245,0
|
|
20230621,104900,98418680,4245,4245,4245,4245,0
|
|
20230621,104800,98418680,4245,4245,4245,4245,0
|
|
20230621,104700,98418680,4245,4245,4245,4245,0
|
|
20230621,104600,98418680,4245,4245,4245,4245,0
|
|
20230621,104500,98418680,4245,4245,4245,4245,0
|
|
20230621,104400,98418680,4245,4230,4245,4230,171
|
|
20230621,104300,97695335,4245,4245,4245,4245,0
|
|
20230621,104200,97695335,4245,4240,4245,4240,4
|
|
20230621,104100,97678370,4245,4245,4245,4245,0
|
|
20230621,104000,97678370,4245,4245,4245,4245,0
|
|
20230621,103900,97678370,4245,4245,4245,4245,0
|
|
20230621,103800,97678370,4245,4245,4245,4245,0
|
|
20230621,103700,97678370,4245,4245,4245,4245,0
|
|
20230621,103600,97678370,4245,4245,4245,4245,2
|
|
20230621,103500,97669880,4245,4245,4245,4245,10
|
|
20230621,103400,97627430,4235,4235,4235,4235,0
|
|
20230621,103300,97627430,4235,4235,4235,4235,9
|
|
20230621,103200,97589315,4235,4235,4235,4235,0
|
|
20230621,103100,97589315,4235,4235,4235,4235,0
|
|
20230621,103000,97589315,4235,4235,4235,4235,0
|
|
20230621,102900,97589315,4235,4235,4235,4235,0
|
|
20230621,102800,97589315,4235,4235,4235,4235,0
|
|
20230621,102700,97589315,4235,4235,4235,4235,11
|
|
20230621,102600,97542730,4235,4235,4235,4235,0
|
|
20230621,102500,97542730,4235,4235,4235,4235,103
|
|
20230621,102400,97106525,4235,4235,4235,4235,0
|
|
20230621,102300,97106525,4235,4235,4235,4235,293
|
|
20230621,102200,95865670,4235,4235,4235,4235,0
|
|
20230621,102100,95865670,4235,4235,4235,4235,0
|
|
20230621,102000,95865670,4235,4235,4235,4235,7
|
|
20230621,101900,95836025,4235,4235,4235,4235,0
|
|
20230621,101800,95836025,4235,4235,4235,4235,0
|
|
20230621,101700,95836025,4235,4235,4235,4235,0
|
|
20230621,101600,95836025,4235,4235,4235,4235,0
|
|
20230621,101500,95836025,4235,4235,4235,4235,0
|
|
20230621,101400,95836025,4235,4235,4235,4235,0
|
|
20230621,101300,95836025,4235,4235,4235,4235,0
|
|
20230621,101200,95836025,4235,4235,4235,4235,0
|
|
20230621,101100,95836025,4235,4235,4235,4235,0
|
|
20230621,101000,95836025,4235,4240,4240,4235,3
|
|
20230621,100900,95823315,4250,4250,4250,4250,0
|
|
20230621,100800,95823315,4250,4250,4250,4250,0
|
|
20230621,100700,95823315,4250,4250,4250,4250,0
|
|
20230621,100600,95823315,4250,4245,4250,4245,500
|
|
20230621,100500,93698335,4245,4245,4245,4245,113
|
|
20230621,100400,93218650,4250,4250,4250,4250,0
|
|
20230621,100300,93218650,4250,4250,4250,4250,1
|
|
20230621,100200,93214400,4245,4245,4245,4245,0
|
|
20230621,100100,93214400,4245,4245,4245,4245,1
|
|
20230621,100000,93210155,4250,4250,4250,4250,0
|
|
20230621,095900,93210155,4250,4250,4250,4250,38
|
|
20230621,095800,93048655,4255,4255,4255,4255,0
|
|
20230621,095700,93048655,4255,4255,4255,4250,325
|
|
20230621,095600,91667280,4250,4240,4250,4240,2150
|
|
20230621,095500,82530530,4235,4235,4235,4235,4466
|
|
20230621,095400,63617020,4235,4230,4235,4230,127
|
|
20230621,095300,63079670,4230,4230,4230,4230,0
|
|
20230621,095200,63079670,4230,4230,4230,4230,13
|
|
20230621,095100,63024680,4230,4230,4230,4230,144
|
|
20230621,095000,62415560,4230,4230,4230,4230,0
|
|
20230621,094900,62415560,4230,4230,4230,4230,0
|
|
20230621,094800,62415560,4230,4230,4230,4230,2
|
|
20230621,094700,62407100,4230,4230,4230,4230,0
|
|
20230621,094600,62407100,4230,4230,4230,4230,5
|
|
20230621,094500,62385950,4230,4230,4230,4230,0
|
|
20230621,094400,62385950,4230,4230,4230,4230,0
|
|
20230621,094300,62385950,4230,4225,4230,4205,1412
|
|
20230621,094200,56420775,4225,4230,4230,4200,6006
|
|
20230621,094100,31189620,4225,4225,4225,4220,30
|
|
20230621,094000,31062920,4220,4220,4220,4220,10
|
|
20230621,093900,31020720,4230,4225,4230,4225,101
|
|
20230621,093800,30593780,4225,4225,4225,4225,35
|
|
20230621,093700,30445905,4225,4200,4225,4200,1173
|
|
20230621,093600,25519280,4200,4200,4200,4200,3
|
|
20230621,093500,25506680,4200,4200,4200,4200,0
|
|
20230621,093400,25506680,4200,4200,4200,4200,21
|
|
20230621,093300,25418480,4195,4195,4195,4195,0
|
|
20230621,093200,25418480,4195,4195,4195,4195,0
|
|
20230621,093100,25418480,4195,4205,4205,4195,240
|
|
20230621,093000,24411665,4205,4225,4225,4205,112
|
|
20230621,092900,23939400,4225,4225,4225,4225,0
|
|
20230621,092800,23939400,4225,4225,4225,4225,1
|
|
20230621,092700,23935175,4225,4225,4225,4225,0
|
|
20230621,092600,23935175,4225,4225,4225,4225,0
|
|
20230621,092500,23935175,4225,4225,4225,4225,0
|
|
20230621,092400,23935175,4225,4225,4225,4225,0
|
|
20230621,092300,23935175,4225,4225,4225,4225,5
|
|
20230621,092200,23914050,4225,4225,4225,4200,2202
|
|
20230621,092100,14649680,4225,4230,4230,4225,2
|
|
20230621,092000,14641225,4220,4220,4220,4220,13
|
|
20230621,091900,14586365,4220,4220,4220,4220,23
|
|
20230621,091800,14489305,4220,4230,4230,4220,64
|
|
20230621,091700,14218725,4230,4230,4230,4230,1
|
|
20230621,091600,14214495,4225,4230,4230,4225,1250
|
|
20230621,091500,8932735,4225,4225,4225,4225,857
|
|
20230621,091400,5311910,4225,4225,4225,4225,0
|
|
20230621,091300,5311910,4225,4225,4225,4225,0
|
|
20230621,091200,5311910,4225,4225,4225,4225,0
|
|
20230621,091100,5311910,4225,4225,4225,4225,0
|
|
20230621,091000,5311910,4225,4225,4225,4225,0
|
|
20230621,090900,5311910,4225,4225,4225,4225,0
|
|
20230621,090800,5311910,4225,4225,4225,4225,0
|
|
20230621,090700,5311910,4225,4225,4225,4225,0
|
|
20230621,090600,5311910,4225,4225,4225,4225,0
|
|
20230621,090500,5311910,4225,4225,4225,4225,0
|
|
20230621,090400,5311910,4225,4225,4225,4225,12
|
|
20230621,090300,5261210,4225,4225,4225,4225,0
|
|
20230621,090200,5261210,4225,4225,4225,4225,1
|
|
20230621,090100,5256985,4215,4225,4225,4215,88
|
|
20230621,090000,4885505,4225,4230,4230,4225,1154
|