847 lines
40 KiB
CSV
847 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230400,152189485,4905,4905,4905,4905,1148
|
|
20230621,230300,152189485,4905,4905,4905,4905,0
|
|
20230621,230200,152189485,4905,4905,4905,4905,0
|
|
20230621,230100,152189485,4905,4905,4905,4905,0
|
|
20230621,230000,152189485,4905,4905,4905,4905,0
|
|
20230621,225900,152189485,4905,4905,4905,4905,0
|
|
20230621,225800,152189485,4905,4905,4905,4905,0
|
|
20230621,225700,152189485,4905,4905,4905,4905,0
|
|
20230621,225600,152189485,4905,4905,4905,4905,0
|
|
20230621,225500,152189485,4905,4905,4905,4905,0
|
|
20230621,225400,152189485,4905,4905,4905,4905,0
|
|
20230621,225300,152189485,4905,4905,4905,4905,0
|
|
20230621,225200,152189485,4905,4905,4905,4905,0
|
|
20230621,225100,152189485,4905,4905,4905,4905,0
|
|
20230621,225000,152189485,4905,4905,4905,4905,0
|
|
20230621,224900,152189485,4905,4905,4905,4905,0
|
|
20230621,224800,152189485,4905,4905,4905,4905,0
|
|
20230621,224700,152189485,4905,4905,4905,4905,0
|
|
20230621,224600,152189485,4905,4905,4905,4905,0
|
|
20230621,224500,152189485,4905,4905,4905,4905,0
|
|
20230621,224400,152189485,4905,4905,4905,4905,0
|
|
20230621,224300,152189485,4905,4905,4905,4905,0
|
|
20230621,224200,152189485,4905,4905,4905,4905,0
|
|
20230621,224100,152189485,4905,4905,4905,4905,0
|
|
20230621,224000,152189485,4905,4905,4905,4905,0
|
|
20230621,223900,152189485,4905,4905,4905,4905,0
|
|
20230621,223800,152189485,4905,4905,4905,4905,0
|
|
20230621,223700,152189485,4905,4905,4905,4905,0
|
|
20230621,223600,152189485,4905,4905,4905,4905,0
|
|
20230621,223500,152189485,4905,4905,4905,4905,0
|
|
20230621,223400,152189485,4905,4905,4905,4905,1148
|
|
20230621,223300,152189485,4905,4905,4905,4905,0
|
|
20230621,223200,152189485,4905,4905,4905,4905,0
|
|
20230621,223100,152189485,4905,4905,4905,4905,0
|
|
20230621,223000,152189485,4905,4905,4905,4905,0
|
|
20230621,222900,152189485,4905,4905,4905,4905,0
|
|
20230621,222800,152189485,4905,4905,4905,4905,0
|
|
20230621,222700,152189485,4905,4905,4905,4905,0
|
|
20230621,222600,152189485,4905,4905,4905,4905,0
|
|
20230621,222500,152189485,4905,4905,4905,4905,0
|
|
20230621,222400,152189485,4905,4905,4905,4905,0
|
|
20230621,222300,152189485,4905,4905,4905,4905,0
|
|
20230621,222200,152189485,4905,4905,4905,4905,0
|
|
20230621,222100,152189485,4905,4905,4905,4905,0
|
|
20230621,222000,152189485,4905,4905,4905,4905,0
|
|
20230621,221900,152189485,4905,4905,4905,4905,0
|
|
20230621,221800,152189485,4905,4905,4905,4905,0
|
|
20230621,221700,152189485,4905,4905,4905,4905,0
|
|
20230621,221600,152189485,4905,4905,4905,4905,0
|
|
20230621,221500,152189485,4905,4905,4905,4905,0
|
|
20230621,221400,152189485,4905,4905,4905,4905,0
|
|
20230621,221300,152189485,4905,4905,4905,4905,0
|
|
20230621,221200,152189485,4905,4905,4905,4905,0
|
|
20230621,221100,152189485,4905,4905,4905,4905,0
|
|
20230621,221000,152189485,4905,4905,4905,4905,0
|
|
20230621,220900,152189485,4905,4905,4905,4905,0
|
|
20230621,220800,152189485,4905,4905,4905,4905,0
|
|
20230621,220700,152189485,4905,4905,4905,4905,0
|
|
20230621,220600,152189485,4905,4905,4905,4905,0
|
|
20230621,220500,152189485,4905,4905,4905,4905,0
|
|
20230621,220400,152189485,4905,4905,4905,4905,1148
|
|
20230621,220300,152189485,4905,4905,4905,4905,0
|
|
20230621,220200,152189485,4905,4905,4905,4905,0
|
|
20230621,220100,152189485,4905,4905,4905,4905,0
|
|
20230621,220000,152189485,4905,4905,4905,4905,0
|
|
20230621,215900,152189485,4905,4905,4905,4905,0
|
|
20230621,215800,152189485,4905,4905,4905,4905,0
|
|
20230621,215700,152189485,4905,4905,4905,4905,0
|
|
20230621,215600,152189485,4905,4905,4905,4905,0
|
|
20230621,215500,152189485,4905,4905,4905,4905,0
|
|
20230621,215400,152189485,4905,4905,4905,4905,0
|
|
20230621,215300,152189485,4905,4905,4905,4905,0
|
|
20230621,215200,152189485,4905,4905,4905,4905,0
|
|
20230621,215100,152189485,4905,4905,4905,4905,0
|
|
20230621,215000,152189485,4905,4905,4905,4905,0
|
|
20230621,214900,152189485,4905,4905,4905,4905,0
|
|
20230621,214800,152189485,4905,4905,4905,4905,0
|
|
20230621,214700,152189485,4905,4905,4905,4905,0
|
|
20230621,214600,152189485,4905,4905,4905,4905,0
|
|
20230621,214500,152189485,4905,4905,4905,4905,0
|
|
20230621,214400,152189485,4905,4905,4905,4905,0
|
|
20230621,214300,152189485,4905,4905,4905,4905,0
|
|
20230621,214200,152189485,4905,4905,4905,4905,0
|
|
20230621,214100,152189485,4905,4905,4905,4905,0
|
|
20230621,214000,152189485,4905,4905,4905,4905,0
|
|
20230621,213900,152189485,4905,4905,4905,4905,0
|
|
20230621,213800,152189485,4905,4905,4905,4905,0
|
|
20230621,213700,152189485,4905,4905,4905,4905,0
|
|
20230621,213600,152189485,4905,4905,4905,4905,0
|
|
20230621,213500,152189485,4905,4905,4905,4905,0
|
|
20230621,213400,152189485,4905,4905,4905,4905,1148
|
|
20230621,213300,152189485,4905,4905,4905,4905,0
|
|
20230621,213200,152189485,4905,4905,4905,4905,0
|
|
20230621,213100,152189485,4905,4905,4905,4905,0
|
|
20230621,213000,152189485,4905,4905,4905,4905,0
|
|
20230621,212900,152189485,4905,4905,4905,4905,0
|
|
20230621,212800,152189485,4905,4905,4905,4905,0
|
|
20230621,212700,152189485,4905,4905,4905,4905,0
|
|
20230621,212600,152189485,4905,4905,4905,4905,0
|
|
20230621,212500,152189485,4905,4905,4905,4905,0
|
|
20230621,212400,152189485,4905,4905,4905,4905,0
|
|
20230621,212300,152189485,4905,4905,4905,4905,0
|
|
20230621,212200,152189485,4905,4905,4905,4905,0
|
|
20230621,212100,152189485,4905,4905,4905,4905,0
|
|
20230621,212000,152189485,4905,4905,4905,4905,0
|
|
20230621,211900,152189485,4905,4905,4905,4905,0
|
|
20230621,211800,152189485,4905,4905,4905,4905,0
|
|
20230621,211700,152189485,4905,4905,4905,4905,0
|
|
20230621,211600,152189485,4905,4905,4905,4905,0
|
|
20230621,211500,152189485,4905,4905,4905,4905,0
|
|
20230621,211400,152189485,4905,4905,4905,4905,0
|
|
20230621,211300,152189485,4905,4905,4905,4905,0
|
|
20230621,211200,152189485,4905,4905,4905,4905,0
|
|
20230621,211100,152189485,4905,4905,4905,4905,0
|
|
20230621,211000,152189485,4905,4905,4905,4905,0
|
|
20230621,210900,152189485,4905,4905,4905,4905,0
|
|
20230621,210800,152189485,4905,4905,4905,4905,0
|
|
20230621,210700,152189485,4905,4905,4905,4905,0
|
|
20230621,210600,152189485,4905,4905,4905,4905,0
|
|
20230621,210500,152189485,4905,4905,4905,4905,0
|
|
20230621,210400,152189485,4905,4905,4905,4905,1148
|
|
20230621,210300,152189485,4905,4905,4905,4905,0
|
|
20230621,210200,152189485,4905,4905,4905,4905,0
|
|
20230621,210100,152189485,4905,4905,4905,4905,0
|
|
20230621,210000,152189485,4905,4905,4905,4905,0
|
|
20230621,205900,152189485,4905,4905,4905,4905,0
|
|
20230621,205800,152189485,4905,4905,4905,4905,0
|
|
20230621,205700,152189485,4905,4905,4905,4905,0
|
|
20230621,205600,152189485,4905,4905,4905,4905,0
|
|
20230621,205500,152189485,4905,4905,4905,4905,0
|
|
20230621,205400,152189485,4905,4905,4905,4905,0
|
|
20230621,205300,152189485,4905,4905,4905,4905,0
|
|
20230621,205200,152189485,4905,4905,4905,4905,0
|
|
20230621,205100,152189485,4905,4905,4905,4905,0
|
|
20230621,205000,152189485,4905,4905,4905,4905,0
|
|
20230621,204900,152189485,4905,4905,4905,4905,0
|
|
20230621,204800,152189485,4905,4905,4905,4905,0
|
|
20230621,204700,152189485,4905,4905,4905,4905,0
|
|
20230621,204600,152189485,4905,4905,4905,4905,0
|
|
20230621,204500,152189485,4905,4905,4905,4905,0
|
|
20230621,204400,152189485,4905,4905,4905,4905,0
|
|
20230621,204300,152189485,4905,4905,4905,4905,0
|
|
20230621,204200,152189485,4905,4905,4905,4905,0
|
|
20230621,204100,152189485,4905,4905,4905,4905,0
|
|
20230621,204000,152189485,4905,4905,4905,4905,0
|
|
20230621,203900,152189485,4905,4905,4905,4905,0
|
|
20230621,203800,152189485,4905,4905,4905,4905,0
|
|
20230621,203700,152189485,4905,4905,4905,4905,0
|
|
20230621,203600,152189485,4905,4905,4905,4905,0
|
|
20230621,203500,152189485,4905,4905,4905,4905,0
|
|
20230621,203400,152189485,4905,4905,4905,4905,1148
|
|
20230621,203300,152189485,4905,4905,4905,4905,0
|
|
20230621,203200,152189485,4905,4905,4905,4905,0
|
|
20230621,203100,152189485,4905,4905,4905,4905,0
|
|
20230621,203000,152189485,4905,4905,4905,4905,0
|
|
20230621,202900,152189485,4905,4905,4905,4905,0
|
|
20230621,202800,152189485,4905,4905,4905,4905,0
|
|
20230621,202700,152189485,4905,4905,4905,4905,0
|
|
20230621,202600,152189485,4905,4905,4905,4905,0
|
|
20230621,202500,152189485,4905,4905,4905,4905,0
|
|
20230621,202400,152189485,4905,4905,4905,4905,0
|
|
20230621,202300,152189485,4905,4905,4905,4905,0
|
|
20230621,202200,152189485,4905,4905,4905,4905,0
|
|
20230621,202100,152189485,4905,4905,4905,4905,0
|
|
20230621,202000,152189485,4905,4905,4905,4905,0
|
|
20230621,201900,152189485,4905,4905,4905,4905,0
|
|
20230621,201800,152189485,4905,4905,4905,4905,0
|
|
20230621,201700,152189485,4905,4905,4905,4905,0
|
|
20230621,201600,152189485,4905,4905,4905,4905,0
|
|
20230621,201500,152189485,4905,4905,4905,4905,0
|
|
20230621,201400,152189485,4905,4905,4905,4905,0
|
|
20230621,201300,152189485,4905,4905,4905,4905,0
|
|
20230621,201200,152189485,4905,4905,4905,4905,0
|
|
20230621,201100,152189485,4905,4905,4905,4905,0
|
|
20230621,201000,152189485,4905,4905,4905,4905,0
|
|
20230621,200900,152189485,4905,4905,4905,4905,0
|
|
20230621,200800,152189485,4905,4905,4905,4905,0
|
|
20230621,200700,152189485,4905,4905,4905,4905,0
|
|
20230621,200600,152189485,4905,4905,4905,4905,0
|
|
20230621,200500,152189485,4905,4905,4905,4905,0
|
|
20230621,200400,152189485,4905,4905,4905,4905,1148
|
|
20230621,200300,152189485,4905,4905,4905,4905,0
|
|
20230621,200200,152189485,4905,4905,4905,4905,0
|
|
20230621,200100,152189485,4905,4905,4905,4905,0
|
|
20230621,200000,152189485,4905,4905,4905,4905,0
|
|
20230621,195900,152189485,4905,4905,4905,4905,0
|
|
20230621,195800,152189485,4905,4905,4905,4905,0
|
|
20230621,195700,152189485,4905,4905,4905,4905,0
|
|
20230621,195600,152189485,4905,4905,4905,4905,0
|
|
20230621,195500,152189485,4905,4905,4905,4905,0
|
|
20230621,195400,152189485,4905,4905,4905,4905,0
|
|
20230621,195300,152189485,4905,4905,4905,4905,0
|
|
20230621,195200,152189485,4905,4905,4905,4905,0
|
|
20230621,195100,152189485,4905,4905,4905,4905,0
|
|
20230621,195000,152189485,4905,4905,4905,4905,0
|
|
20230621,194900,152189485,4905,4905,4905,4905,0
|
|
20230621,194800,152189485,4905,4905,4905,4905,0
|
|
20230621,194700,152189485,4905,4905,4905,4905,0
|
|
20230621,194600,152189485,4905,4905,4905,4905,0
|
|
20230621,194500,152189485,4905,4905,4905,4905,0
|
|
20230621,194400,152189485,4905,4905,4905,4905,0
|
|
20230621,194300,152189485,4905,4905,4905,4905,0
|
|
20230621,194200,152189485,4905,4905,4905,4905,0
|
|
20230621,194100,152189485,4905,4905,4905,4905,0
|
|
20230621,194000,152189485,4905,4905,4905,4905,0
|
|
20230621,193900,152189485,4905,4905,4905,4905,0
|
|
20230621,193800,152189485,4905,4905,4905,4905,0
|
|
20230621,193700,152189485,4905,4905,4905,4905,0
|
|
20230621,193600,152189485,4905,4905,4905,4905,0
|
|
20230621,193500,152189485,4905,4905,4905,4905,0
|
|
20230621,193400,152189485,4905,4905,4905,4905,1148
|
|
20230621,193300,152189485,4905,4905,4905,4905,0
|
|
20230621,193200,152189485,4905,4905,4905,4905,0
|
|
20230621,193100,152189485,4905,4905,4905,4905,0
|
|
20230621,193000,152189485,4905,4905,4905,4905,0
|
|
20230621,192900,152189485,4905,4905,4905,4905,0
|
|
20230621,192800,152189485,4905,4905,4905,4905,0
|
|
20230621,192700,152189485,4905,4905,4905,4905,0
|
|
20230621,192600,152189485,4905,4905,4905,4905,0
|
|
20230621,192500,152189485,4905,4905,4905,4905,0
|
|
20230621,192400,152189485,4905,4905,4905,4905,0
|
|
20230621,192300,152189485,4905,4905,4905,4905,0
|
|
20230621,192200,152189485,4905,4905,4905,4905,0
|
|
20230621,192100,152189485,4905,4905,4905,4905,0
|
|
20230621,192000,152189485,4905,4905,4905,4905,0
|
|
20230621,191900,152189485,4905,4905,4905,4905,0
|
|
20230621,191800,152189485,4905,4905,4905,4905,0
|
|
20230621,191700,152189485,4905,4905,4905,4905,0
|
|
20230621,191600,152189485,4905,4905,4905,4905,0
|
|
20230621,191500,152189485,4905,4905,4905,4905,0
|
|
20230621,191400,152189485,4905,4905,4905,4905,0
|
|
20230621,191300,152189485,4905,4905,4905,4905,0
|
|
20230621,191200,152189485,4905,4905,4905,4905,0
|
|
20230621,191100,152189485,4905,4905,4905,4905,0
|
|
20230621,191000,152189485,4905,4905,4905,4905,0
|
|
20230621,190900,152189485,4905,4905,4905,4905,0
|
|
20230621,190800,152189485,4905,4905,4905,4905,0
|
|
20230621,190700,152189485,4905,4905,4905,4905,0
|
|
20230621,190600,152189485,4905,4905,4905,4905,0
|
|
20230621,190500,152189485,4905,4905,4905,4905,0
|
|
20230621,190400,152189485,4905,4905,4905,4905,1148
|
|
20230621,190300,152189485,4905,4905,4905,4905,0
|
|
20230621,190200,152189485,4905,4905,4905,4905,0
|
|
20230621,190100,152189485,4905,4905,4905,4905,0
|
|
20230621,190000,152189485,4905,4905,4905,4905,0
|
|
20230621,185900,152189485,4905,4905,4905,4905,0
|
|
20230621,185800,152189485,4905,4905,4905,4905,0
|
|
20230621,185700,152189485,4905,4905,4905,4905,0
|
|
20230621,185600,152189485,4905,4905,4905,4905,0
|
|
20230621,185500,152189485,4905,4905,4905,4905,0
|
|
20230621,185400,152189485,4905,4905,4905,4905,0
|
|
20230621,185300,152189485,4905,4905,4905,4905,0
|
|
20230621,185200,152189485,4905,4905,4905,4905,0
|
|
20230621,185100,152189485,4905,4905,4905,4905,0
|
|
20230621,185000,152189485,4905,4905,4905,4905,0
|
|
20230621,184900,152189485,4905,4905,4905,4905,0
|
|
20230621,184800,152189485,4905,4905,4905,4905,0
|
|
20230621,184700,152189485,4905,4905,4905,4905,0
|
|
20230621,184600,152189485,4905,4905,4905,4905,0
|
|
20230621,184500,152189485,4905,4905,4905,4905,0
|
|
20230621,184400,152189485,4905,4905,4905,4905,0
|
|
20230621,184300,152189485,4905,4905,4905,4905,0
|
|
20230621,184200,152189485,4905,4905,4905,4905,0
|
|
20230621,184100,152189485,4905,4905,4905,4905,0
|
|
20230621,184000,152189485,4905,4905,4905,4905,0
|
|
20230621,183900,152189485,4905,4905,4905,4905,0
|
|
20230621,183800,152189485,4905,4905,4905,4905,0
|
|
20230621,183700,152189485,4905,4905,4905,4905,0
|
|
20230621,183600,152189485,4905,4905,4905,4905,0
|
|
20230621,183500,152189485,4905,4905,4905,4905,0
|
|
20230621,183400,152189485,4905,4905,4905,4905,1148
|
|
20230621,183300,152189485,4905,4905,4905,4905,0
|
|
20230621,183200,152189485,4905,4905,4905,4905,0
|
|
20230621,183100,152189485,4905,4905,4905,4905,0
|
|
20230621,183000,152189485,4905,4905,4905,4905,0
|
|
20230621,182900,152189485,4905,4905,4905,4905,0
|
|
20230621,182800,152189485,4905,4905,4905,4905,0
|
|
20230621,182700,152189485,4905,4905,4905,4905,0
|
|
20230621,182600,152189485,4905,4905,4905,4905,0
|
|
20230621,182500,152189485,4905,4905,4905,4905,0
|
|
20230621,182400,152189485,4905,4905,4905,4905,0
|
|
20230621,182300,152189485,4905,4905,4905,4905,0
|
|
20230621,182200,152189485,4905,4905,4905,4905,0
|
|
20230621,182100,152189485,4905,4905,4905,4905,0
|
|
20230621,182000,152189485,4905,4905,4905,4905,0
|
|
20230621,181900,152189485,4905,4905,4905,4905,0
|
|
20230621,181800,152189485,4905,4905,4905,4905,0
|
|
20230621,181700,152189485,4905,4905,4905,4905,0
|
|
20230621,181600,152189485,4905,4905,4905,4905,0
|
|
20230621,181500,152189485,4905,4905,4905,4905,0
|
|
20230621,181400,152189485,4905,4905,4905,4905,0
|
|
20230621,181300,152189485,4905,4905,4905,4905,0
|
|
20230621,181200,152189485,4905,4905,4905,4905,0
|
|
20230621,181100,152189485,4905,4905,4905,4905,0
|
|
20230621,181000,152189485,4905,4905,4905,4905,0
|
|
20230621,180900,152189485,4905,4905,4905,4905,0
|
|
20230621,180800,152189485,4905,4905,4905,4905,0
|
|
20230621,180700,152189485,4905,4905,4905,4905,0
|
|
20230621,180600,152189485,4905,4905,4905,4905,0
|
|
20230621,180500,152189485,4905,4905,4905,4905,0
|
|
20230621,180400,152189485,4905,4905,4905,4905,1148
|
|
20230621,180300,152189485,4905,4905,4905,4905,0
|
|
20230621,180200,152189485,4905,4905,4905,4905,0
|
|
20230621,180100,152189485,4905,4905,4905,4905,0
|
|
20230621,180000,152189485,4905,4905,4905,4905,0
|
|
20230621,175900,152189485,4905,4905,4905,4905,0
|
|
20230621,175800,152189485,4905,4905,4905,4905,0
|
|
20230621,175700,152189485,4905,4905,4905,4905,0
|
|
20230621,175600,152189485,4905,4905,4905,4905,0
|
|
20230621,175500,152189485,4905,4905,4905,4905,0
|
|
20230621,175400,152189485,4905,4905,4905,4905,0
|
|
20230621,175300,152189485,4905,4905,4905,4905,0
|
|
20230621,175200,152189485,4905,4905,4905,4905,0
|
|
20230621,175100,152189485,4905,4905,4905,4905,0
|
|
20230621,175000,152189485,4905,4905,4905,4905,0
|
|
20230621,174900,152189485,4905,4905,4905,4905,0
|
|
20230621,174800,152189485,4905,4905,4905,4905,0
|
|
20230621,174700,152189485,4905,4905,4905,4905,0
|
|
20230621,174600,152189485,4905,4905,4905,4905,0
|
|
20230621,174500,152189485,4905,4905,4905,4905,0
|
|
20230621,174400,152189485,4905,4905,4905,4905,0
|
|
20230621,174300,152189485,4905,4905,4905,4905,0
|
|
20230621,174200,152189485,4905,4905,4905,4905,0
|
|
20230621,174100,152189485,4905,4905,4905,4905,0
|
|
20230621,174000,152189485,4905,4905,4905,4905,0
|
|
20230621,173900,152189485,4905,4905,4905,4905,0
|
|
20230621,173800,152189485,4905,4905,4905,4905,0
|
|
20230621,173700,152189485,4905,4905,4905,4905,0
|
|
20230621,173600,152189485,4905,4905,4905,4905,0
|
|
20230621,173500,152189485,4905,4905,4905,4905,0
|
|
20230621,173400,152189485,4905,4905,4905,4905,1148
|
|
20230621,173300,152189485,4905,4905,4905,4905,0
|
|
20230621,173200,152189485,4905,4905,4905,4905,0
|
|
20230621,173100,152189485,4905,4905,4905,4905,0
|
|
20230621,173000,152189485,4905,4905,4905,4905,0
|
|
20230621,172900,152189485,4905,4905,4905,4905,0
|
|
20230621,172800,152189485,4905,4905,4905,4905,0
|
|
20230621,172700,152189485,4905,4905,4905,4905,0
|
|
20230621,172600,152189485,4905,4905,4905,4905,0
|
|
20230621,172500,152189485,4905,4905,4905,4905,0
|
|
20230621,172400,152189485,4905,4905,4905,4905,0
|
|
20230621,172300,152189485,4905,4905,4905,4905,0
|
|
20230621,172200,152189485,4905,4905,4905,4905,0
|
|
20230621,172100,152189485,4905,4905,4905,4905,0
|
|
20230621,172000,152189485,4905,4905,4905,4905,0
|
|
20230621,171900,152189485,4905,4905,4905,4905,0
|
|
20230621,171800,152189485,4905,4905,4905,4905,0
|
|
20230621,171700,152189485,4905,4905,4905,4905,0
|
|
20230621,171600,152189485,4905,4905,4905,4905,0
|
|
20230621,171500,152189485,4905,4905,4905,4905,0
|
|
20230621,171400,152189485,4905,4905,4905,4905,0
|
|
20230621,171300,152189485,4905,4905,4905,4905,0
|
|
20230621,171200,152189485,4905,4905,4905,4905,0
|
|
20230621,171100,152189485,4905,4905,4905,4905,0
|
|
20230621,171000,152189485,4905,4905,4905,4905,0
|
|
20230621,170900,152189485,4905,4905,4905,4905,0
|
|
20230621,170800,152189485,4905,4905,4905,4905,0
|
|
20230621,170700,152189485,4905,4905,4905,4905,0
|
|
20230621,170600,152189485,4905,4905,4905,4905,0
|
|
20230621,170500,152189485,4905,4905,4905,4905,0
|
|
20230621,170400,152189485,4905,4905,4905,4905,1148
|
|
20230621,170300,152189485,4905,4905,4905,4905,0
|
|
20230621,170200,152189485,4905,4905,4905,4905,0
|
|
20230621,170100,152189485,4905,4905,4905,4905,0
|
|
20230621,170000,152189485,4905,4905,4905,4905,0
|
|
20230621,165900,152189485,4905,4905,4905,4905,0
|
|
20230621,165800,152189485,4905,4905,4905,4905,0
|
|
20230621,165700,152189485,4905,4905,4905,4905,0
|
|
20230621,165600,152189485,4905,4905,4905,4905,0
|
|
20230621,165500,152189485,4905,4905,4905,4905,0
|
|
20230621,165400,152189485,4905,4905,4905,4905,0
|
|
20230621,165300,152189485,4905,4905,4905,4905,0
|
|
20230621,165200,152189485,4905,4905,4905,4905,0
|
|
20230621,165100,152189485,4905,4905,4905,4905,0
|
|
20230621,165000,152189485,4905,4905,4905,4905,0
|
|
20230621,164900,152189485,4905,4905,4905,4905,0
|
|
20230621,164800,152189485,4905,4905,4905,4905,0
|
|
20230621,164700,152189485,4905,4905,4905,4905,0
|
|
20230621,164600,152189485,4905,4905,4905,4905,0
|
|
20230621,164500,152189485,4905,4905,4905,4905,0
|
|
20230621,164400,152189485,4905,4905,4905,4905,0
|
|
20230621,164300,152189485,4905,4905,4905,4905,0
|
|
20230621,164200,152189485,4905,4905,4905,4905,0
|
|
20230621,164100,152189485,4905,4905,4905,4905,0
|
|
20230621,164000,152189485,4905,4905,4905,4905,0
|
|
20230621,163900,152189485,4905,4905,4905,4905,0
|
|
20230621,163800,152189485,4905,4905,4905,4905,0
|
|
20230621,163700,152189485,4905,4905,4905,4905,0
|
|
20230621,163600,152189485,4905,4905,4905,4905,0
|
|
20230621,163500,152189485,4905,4905,4905,4905,0
|
|
20230621,163400,152189485,4905,4905,4905,4905,1148
|
|
20230621,163300,152189485,4905,4905,4905,4905,0
|
|
20230621,163200,152189485,4905,4905,4905,4905,0
|
|
20230621,163100,152189485,4905,4905,4905,4905,0
|
|
20230621,163000,152189485,4905,4905,4905,4905,0
|
|
20230621,162900,152189485,4905,4905,4905,4905,0
|
|
20230621,162800,152189485,4905,4905,4905,4905,0
|
|
20230621,162700,152189485,4905,4905,4905,4905,0
|
|
20230621,162600,152189485,4905,4905,4905,4905,0
|
|
20230621,162500,152189485,4905,4905,4905,4905,0
|
|
20230621,162400,152189485,4905,4905,4905,4905,0
|
|
20230621,162300,152189485,4905,4905,4905,4905,0
|
|
20230621,162200,152189485,4905,4905,4905,4905,0
|
|
20230621,162100,152189485,4905,4905,4905,4905,0
|
|
20230621,162000,152189485,4905,4905,4905,4905,0
|
|
20230621,161900,152189485,4905,4905,4905,4905,0
|
|
20230621,161800,152189485,4905,4905,4905,4905,0
|
|
20230621,161700,152189485,4905,4905,4905,4905,0
|
|
20230621,161600,152189485,4905,4905,4905,4905,0
|
|
20230621,161500,152189485,4905,4905,4905,4905,0
|
|
20230621,161400,152189485,4905,4905,4905,4905,0
|
|
20230621,161300,152189485,4905,4905,4905,4905,0
|
|
20230621,161200,152189485,4905,4905,4905,4905,0
|
|
20230621,161100,152189485,4905,4905,4905,4905,0
|
|
20230621,161000,152189485,4905,4905,4905,4905,0
|
|
20230621,160900,152189485,4905,4905,4905,4905,0
|
|
20230621,160800,152189485,4905,4905,4905,4905,0
|
|
20230621,160700,152189485,4905,4905,4905,4905,0
|
|
20230621,160600,152189485,4905,4905,4905,4905,0
|
|
20230621,160500,152189485,4905,4905,4905,4905,0
|
|
20230621,160400,152189485,4905,4905,4905,4905,1148
|
|
20230621,160300,152189485,4905,4905,4905,4905,0
|
|
20230621,160200,152189485,4905,4905,4905,4905,0
|
|
20230621,160100,152189485,4905,4905,4905,4905,0
|
|
20230621,160000,152189485,4905,4905,4905,4905,0
|
|
20230621,155900,152189485,4905,4905,4905,4905,0
|
|
20230621,155800,152189485,4905,4905,4905,4905,0
|
|
20230621,155700,152189485,4905,4905,4905,4905,0
|
|
20230621,155600,152189485,4905,4905,4905,4905,0
|
|
20230621,155500,152189485,4905,4905,4905,4905,0
|
|
20230621,155400,152189485,4905,4905,4905,4905,0
|
|
20230621,155300,152189485,4905,4905,4905,4905,0
|
|
20230621,155200,152189485,4905,4905,4905,4905,0
|
|
20230621,155100,152189485,4905,4905,4905,4905,0
|
|
20230621,155000,152189485,4905,4905,4905,4905,0
|
|
20230621,154900,152189485,4905,4905,4905,4905,0
|
|
20230621,154800,152189485,4905,4905,4905,4905,0
|
|
20230621,154700,152189485,4905,4905,4905,4905,0
|
|
20230621,154600,152189485,4905,4905,4905,4905,0
|
|
20230621,154500,152189485,4905,4905,4905,4905,0
|
|
20230621,154400,152189485,4905,4905,4905,4905,0
|
|
20230621,154300,152189485,4905,4905,4905,4905,0
|
|
20230621,154200,152189485,4905,4905,4905,4905,0
|
|
20230621,154100,152189485,4905,4905,4905,4905,0
|
|
20230621,154000,152189485,4905,4905,4905,4905,0
|
|
20230621,153900,152189485,4905,4905,4905,4905,0
|
|
20230621,153800,152189485,4905,4905,4905,4905,0
|
|
20230621,153700,152189485,4905,4905,4905,4905,0
|
|
20230621,153600,152189485,4905,4905,4905,4905,0
|
|
20230621,153500,152189485,4905,4905,4905,4905,0
|
|
20230621,153400,152189485,4905,4905,4905,4905,1148
|
|
20230621,153300,152189485,4905,4905,4905,4905,0
|
|
20230621,153200,152189485,4905,4905,4905,4905,0
|
|
20230621,153100,152189485,4905,4905,4905,4905,0
|
|
20230621,153000,152189485,4905,4905,4905,4905,1148
|
|
20230621,152900,146558545,4915,4915,4915,4915,0
|
|
20230621,152800,146558545,4915,4915,4915,4915,0
|
|
20230621,152700,146558545,4915,4915,4915,4915,0
|
|
20230621,152600,146558545,4915,4915,4915,4915,0
|
|
20230621,152500,146558545,4915,4915,4915,4915,0
|
|
20230621,152400,146558545,4915,4915,4915,4915,0
|
|
20230621,152300,146558545,4915,4915,4915,4915,0
|
|
20230621,152200,146558545,4915,4915,4915,4915,0
|
|
20230621,152100,146558545,4915,4915,4915,4915,0
|
|
20230621,152000,146558545,4915,4915,4915,4915,0
|
|
20230621,151900,146558545,4915,4915,4915,4905,2009
|
|
20230621,151800,136695445,4910,4910,4910,4910,130
|
|
20230621,151700,136057145,4915,4915,4915,4915,5
|
|
20230621,151600,136032570,4915,4915,4915,4915,3
|
|
20230621,151500,136017825,4910,4910,4910,4910,0
|
|
20230621,151400,136017825,4910,4910,4910,4910,0
|
|
20230621,151300,136017825,4910,4910,4910,4910,0
|
|
20230621,151200,136017825,4910,4910,4910,4910,0
|
|
20230621,151100,136017825,4910,4910,4910,4910,5
|
|
20230621,151000,135993275,4910,4915,4915,4910,410
|
|
20230621,150900,133979895,4915,4915,4915,4915,10
|
|
20230621,150800,133930745,4915,4915,4915,4915,0
|
|
20230621,150700,133930745,4915,4915,4915,4915,1
|
|
20230621,150600,133925830,4910,4910,4910,4910,0
|
|
20230621,150500,133925830,4910,4910,4910,4910,100
|
|
20230621,150400,133434830,4910,4910,4910,4910,0
|
|
20230621,150300,133434830,4910,4910,4910,4910,0
|
|
20230621,150200,133434830,4910,4910,4910,4910,100
|
|
20230621,150100,132943830,4910,4910,4910,4910,188
|
|
20230621,150000,132020750,4910,4910,4910,4910,0
|
|
20230621,145900,132020750,4910,4910,4910,4910,0
|
|
20230621,145800,132020750,4910,4910,4910,4910,0
|
|
20230621,145700,132020750,4910,4915,4915,4910,59
|
|
20230621,145600,131731020,4910,4910,4910,4910,0
|
|
20230621,145500,131731020,4910,4910,4910,4910,0
|
|
20230621,145400,131731020,4910,4910,4910,4910,0
|
|
20230621,145300,131731020,4910,4910,4910,4910,33
|
|
20230621,145200,131568990,4915,4915,4915,4915,0
|
|
20230621,145100,131568990,4915,4915,4915,4915,0
|
|
20230621,145000,131568990,4915,4915,4915,4915,0
|
|
20230621,144900,131568990,4915,4915,4915,4915,0
|
|
20230621,144800,131568990,4915,4915,4915,4915,0
|
|
20230621,144700,131568990,4915,4915,4915,4915,0
|
|
20230621,144600,131568990,4915,4910,4915,4910,37
|
|
20230621,144500,131387220,4915,4915,4915,4915,0
|
|
20230621,144400,131387220,4915,4915,4915,4915,0
|
|
20230621,144300,131387220,4915,4915,4915,4915,0
|
|
20230621,144200,131387220,4915,4915,4915,4915,0
|
|
20230621,144100,131387220,4915,4915,4915,4915,0
|
|
20230621,144000,131387220,4915,4915,4915,4915,0
|
|
20230621,143900,131387220,4915,4915,4915,4915,34
|
|
20230621,143800,131220110,4910,4910,4910,4910,0
|
|
20230621,143700,131220110,4910,4910,4910,4910,57
|
|
20230621,143600,130940240,4910,4915,4915,4910,135
|
|
20230621,143500,130276735,4930,4930,4930,4930,0
|
|
20230621,143400,130276735,4930,4930,4930,4930,1
|
|
20230621,143300,130271805,4920,4920,4920,4920,27
|
|
20230621,143200,130138965,4930,4930,4930,4930,0
|
|
20230621,143100,130138965,4930,4930,4930,4930,0
|
|
20230621,143000,130138965,4930,4930,4930,4930,2
|
|
20230621,142900,130129105,4930,4930,4930,4930,0
|
|
20230621,142800,130129105,4930,4930,4930,4930,0
|
|
20230621,142700,130129105,4930,4930,4930,4930,50
|
|
20230621,142600,129882605,4930,4930,4930,4930,0
|
|
20230621,142500,129882605,4930,4930,4930,4930,0
|
|
20230621,142400,129882605,4930,4930,4930,4930,0
|
|
20230621,142300,129882605,4930,4930,4930,4930,0
|
|
20230621,142200,129882605,4930,4930,4930,4930,10
|
|
20230621,142100,129833305,4935,4935,4935,4935,0
|
|
20230621,142000,129833305,4935,4935,4935,4935,0
|
|
20230621,141900,129833305,4935,4935,4935,4935,0
|
|
20230621,141800,129833305,4935,4935,4935,4935,0
|
|
20230621,141700,129833305,4935,4935,4935,4935,0
|
|
20230621,141600,129833305,4935,4935,4935,4935,20
|
|
20230621,141500,129734605,4920,4920,4920,4920,0
|
|
20230621,141400,129734605,4920,4920,4920,4920,0
|
|
20230621,141300,129734605,4920,4920,4920,4920,0
|
|
20230621,141200,129734605,4920,4920,4920,4920,7
|
|
20230621,141100,129700165,4920,4920,4920,4920,0
|
|
20230621,141000,129700165,4920,4920,4920,4920,0
|
|
20230621,140900,129700165,4920,4920,4920,4920,4
|
|
20230621,140800,129680485,4915,4915,4915,4915,0
|
|
20230621,140700,129680485,4915,4915,4915,4915,0
|
|
20230621,140600,129680485,4915,4915,4915,4915,0
|
|
20230621,140500,129680485,4915,4915,4915,4915,0
|
|
20230621,140400,129680485,4915,4915,4915,4915,0
|
|
20230621,140300,129680485,4915,4915,4915,4915,0
|
|
20230621,140200,129680485,4915,4915,4915,4915,0
|
|
20230621,140100,129680485,4915,4915,4915,4915,0
|
|
20230621,140000,129680485,4915,4915,4915,4915,0
|
|
20230621,135900,129680485,4915,4915,4915,4915,0
|
|
20230621,135800,129680485,4915,4920,4920,4915,353
|
|
20230621,135700,127945470,4920,4920,4920,4920,0
|
|
20230621,135600,127945470,4920,4920,4920,4920,2
|
|
20230621,135500,127935630,4940,4940,4940,4940,0
|
|
20230621,135400,127935630,4940,4940,4940,4940,0
|
|
20230621,135300,127935630,4940,4940,4940,4940,0
|
|
20230621,135200,127935630,4940,4940,4940,4940,0
|
|
20230621,135100,127935630,4940,4940,4940,4940,0
|
|
20230621,135000,127935630,4940,4940,4940,4940,0
|
|
20230621,134900,127935630,4940,4940,4940,4940,2
|
|
20230621,134800,127925750,4930,4930,4930,4930,0
|
|
20230621,134700,127925750,4930,4930,4930,4930,0
|
|
20230621,134600,127925750,4930,4930,4930,4930,445
|
|
20230621,134500,125731900,4945,4945,4945,4945,0
|
|
20230621,134400,125731900,4945,4945,4945,4945,0
|
|
20230621,134300,125731900,4945,4945,4945,4945,7
|
|
20230621,134200,125697285,4945,4945,4945,4945,0
|
|
20230621,134100,125697285,4945,4945,4945,4945,0
|
|
20230621,134000,125697285,4945,4945,4945,4945,0
|
|
20230621,133900,125697285,4945,4945,4945,4945,5
|
|
20230621,133800,125672560,4940,4940,4940,4940,0
|
|
20230621,133700,125672560,4940,4940,4940,4940,0
|
|
20230621,133600,125672560,4940,4940,4940,4940,0
|
|
20230621,133500,125672560,4940,4940,4940,4940,26
|
|
20230621,133400,125544120,4940,4940,4940,4940,0
|
|
20230621,133300,125544120,4940,4940,4940,4940,0
|
|
20230621,133200,125544120,4940,4940,4940,4940,1
|
|
20230621,133100,125539180,4940,4940,4940,4940,0
|
|
20230621,133000,125539180,4940,4940,4940,4940,0
|
|
20230621,132900,125539180,4940,4940,4940,4940,0
|
|
20230621,132800,125539180,4940,4940,4940,4940,0
|
|
20230621,132700,125539180,4940,4940,4940,4940,1
|
|
20230621,132600,125534240,4950,4950,4950,4950,0
|
|
20230621,132500,125534240,4950,4950,4950,4950,0
|
|
20230621,132400,125534240,4950,4950,4950,4950,0
|
|
20230621,132300,125534240,4950,4950,4950,4950,0
|
|
20230621,132200,125534240,4950,4950,4950,4950,0
|
|
20230621,132100,125534240,4950,4930,4950,4930,100
|
|
20230621,132000,125040295,4930,4920,4930,4915,330
|
|
20230621,131900,123414680,4925,4925,4925,4925,0
|
|
20230621,131800,123414680,4925,4925,4925,4925,0
|
|
20230621,131700,123414680,4925,4925,4925,4925,0
|
|
20230621,131600,123414680,4925,4925,4925,4925,0
|
|
20230621,131500,123414680,4925,4925,4925,4925,0
|
|
20230621,131400,123414680,4925,4925,4925,4925,0
|
|
20230621,131300,123414680,4925,4925,4925,4925,0
|
|
20230621,131200,123414680,4925,4925,4925,4925,0
|
|
20230621,131100,123414680,4925,4925,4925,4925,0
|
|
20230621,131000,123414680,4925,4925,4925,4925,0
|
|
20230621,130900,123414680,4925,4925,4925,4925,1
|
|
20230621,130800,123409755,4910,4910,4910,4910,0
|
|
20230621,130700,123409755,4910,4910,4910,4910,0
|
|
20230621,130600,123409755,4910,4910,4910,4910,0
|
|
20230621,130500,123409755,4910,4910,4910,4910,249
|
|
20230621,130400,122187165,4910,4910,4910,4910,0
|
|
20230621,130300,122187165,4910,4920,4920,4910,120
|
|
20230621,130200,121597550,4930,4930,4930,4930,0
|
|
20230621,130100,121597550,4930,4930,4930,4930,0
|
|
20230621,130000,121597550,4930,4930,4930,4930,0
|
|
20230621,125900,121597550,4930,4930,4930,4930,0
|
|
20230621,125800,121597550,4930,4930,4930,4930,0
|
|
20230621,125700,121597550,4930,4930,4930,4930,0
|
|
20230621,125600,121597550,4930,4930,4930,4930,0
|
|
20230621,125500,121597550,4930,4930,4930,4930,0
|
|
20230621,125400,121597550,4930,4930,4930,4930,0
|
|
20230621,125300,121597550,4930,4930,4930,4930,0
|
|
20230621,125200,121597550,4930,4930,4930,4930,0
|
|
20230621,125100,121597550,4930,4930,4930,4930,8
|
|
20230621,125000,121558110,4920,4920,4920,4920,0
|
|
20230621,124900,121558110,4920,4920,4920,4920,6
|
|
20230621,124800,121528590,4920,4920,4920,4920,0
|
|
20230621,124700,121528590,4920,4920,4920,4920,0
|
|
20230621,124600,121528590,4920,4920,4920,4920,2
|
|
20230621,124500,121518750,4930,4930,4930,4930,0
|
|
20230621,124400,121518750,4930,4930,4930,4930,0
|
|
20230621,124300,121518750,4930,4930,4930,4930,0
|
|
20230621,124200,121518750,4930,4930,4930,4930,55
|
|
20230621,124100,121247600,4930,4930,4930,4930,3
|
|
20230621,124000,121232810,4905,4905,4905,4905,0
|
|
20230621,123900,121232810,4905,4905,4905,4905,0
|
|
20230621,123800,121232810,4905,4920,4920,4905,1000
|
|
20230621,123700,116324015,4930,4930,4930,4930,170
|
|
20230621,123600,115485915,4930,4930,4930,4930,0
|
|
20230621,123500,115485915,4930,4930,4930,4930,98
|
|
20230621,123400,115002775,4930,4930,4930,4930,0
|
|
20230621,123300,115002775,4930,4930,4930,4930,0
|
|
20230621,123200,115002775,4930,4930,4930,4930,0
|
|
20230621,123100,115002775,4930,4930,4930,4930,0
|
|
20230621,123000,115002775,4930,4930,4930,4930,0
|
|
20230621,122900,115002775,4930,4910,4930,4905,1857
|
|
20230621,122800,105888000,4930,4930,4930,4930,0
|
|
20230621,122700,105888000,4930,4930,4930,4930,0
|
|
20230621,122600,105888000,4930,4930,4930,4930,0
|
|
20230621,122500,105888000,4930,4915,4930,4910,1673
|
|
20230621,122400,97669805,4915,4920,4920,4915,1187
|
|
20230621,122300,91835190,4930,4930,4930,4930,0
|
|
20230621,122200,91835190,4930,4930,4930,4930,0
|
|
20230621,122100,91835190,4930,4930,4930,4930,0
|
|
20230621,122000,91835190,4930,4930,4930,4930,0
|
|
20230621,121900,91835190,4930,4930,4930,4930,0
|
|
20230621,121800,91835190,4930,4930,4930,4930,0
|
|
20230621,121700,91835190,4930,4930,4930,4930,0
|
|
20230621,121600,91835190,4930,4930,4930,4930,5
|
|
20230621,121500,91810540,4930,4930,4930,4930,0
|
|
20230621,121400,91810540,4930,4930,4930,4930,0
|
|
20230621,121300,91810540,4930,4930,4930,4930,0
|
|
20230621,121200,91810540,4930,4930,4930,4930,0
|
|
20230621,121100,91810540,4930,4930,4930,4930,0
|
|
20230621,121000,91810540,4930,4930,4930,4930,0
|
|
20230621,120900,91810540,4930,4930,4930,4930,0
|
|
20230621,120800,91810540,4930,4930,4930,4930,0
|
|
20230621,120700,91810540,4930,4930,4930,4930,100
|
|
20230621,120600,91317540,4920,4920,4920,4920,0
|
|
20230621,120500,91317540,4920,4920,4920,4920,0
|
|
20230621,120400,91317540,4920,4920,4920,4920,0
|
|
20230621,120300,91317540,4920,4920,4920,4920,572
|
|
20230621,120200,88503300,4920,4920,4920,4920,1366
|
|
20230621,120100,81782580,4920,4920,4920,4920,1000
|
|
20230621,120000,76862580,4930,4930,4930,4930,105
|
|
20230621,115900,76344930,4920,4930,4930,4920,807
|
|
20230621,115800,72373830,4935,4935,4935,4935,53
|
|
20230621,115700,72112275,4935,4935,4935,4935,53
|
|
20230621,115600,71850720,4935,4935,4935,4935,53
|
|
20230621,115500,71589165,4935,4935,4935,4935,53
|
|
20230621,115400,71327610,4935,4935,4935,4935,53
|
|
20230621,115300,71066055,4935,4935,4935,4935,0
|
|
20230621,115200,71066055,4935,4935,4935,4935,54
|
|
20230621,115100,70799565,4935,4935,4935,4935,53
|
|
20230621,115000,70538010,4935,4935,4935,4935,53
|
|
20230621,114900,70276455,4930,4930,4935,4930,60
|
|
20230621,114800,69980390,4930,4930,4930,4930,39
|
|
20230621,114700,69788120,4935,4935,4935,4935,0
|
|
20230621,114600,69788120,4935,4935,4935,4935,161
|
|
20230621,114500,68993585,4920,4920,4920,4920,0
|
|
20230621,114400,68993585,4920,4920,4920,4920,0
|
|
20230621,114300,68993585,4920,4920,4920,4920,239
|
|
20230621,114200,67817705,4920,4940,4940,4920,1812
|
|
20230621,114100,58895265,4940,4940,4940,4940,2
|
|
20230621,114000,58885385,4940,4940,4940,4940,8
|
|
20230621,113900,58845865,4940,4940,4940,4940,0
|
|
20230621,113800,58845865,4940,4940,4945,4940,35
|
|
20230621,113700,58672950,4945,4945,4945,4945,0
|
|
20230621,113600,58672950,4945,4945,4945,4945,85
|
|
20230621,113500,58252625,4940,4940,4940,4940,0
|
|
20230621,113400,58252625,4940,4945,4945,4940,124
|
|
20230621,113300,57639495,4950,4950,4950,4950,42
|
|
20230621,113200,57431595,4950,4950,4950,4950,43
|
|
20230621,113100,57218745,4950,4950,4950,4950,42
|
|
20230621,113000,57010845,4950,4950,4950,4950,42
|
|
20230621,112900,56802945,4950,4950,4950,4950,66
|
|
20230621,112800,56476245,4950,4950,4950,4950,42
|
|
20230621,112700,56268345,4950,4950,4950,4950,22
|
|
20230621,112600,56159445,4950,4950,4950,4950,42
|
|
20230621,112500,55951545,4950,4950,4950,4950,43
|
|
20230621,112400,55738695,4950,4950,4950,4950,42
|
|
20230621,112300,55530795,4950,4950,4950,4950,43
|
|
20230621,112200,55317945,4950,4950,4950,4950,42
|
|
20230621,112100,55110045,4950,4950,4950,4950,12
|
|
20230621,112000,55050645,4950,4950,4950,4950,42
|
|
20230621,111900,54842745,4950,4950,4950,4950,43
|
|
20230621,111800,54629895,4950,4950,4950,4950,42
|
|
20230621,111700,54421995,4945,4950,4950,4945,43
|
|
20230621,111600,54209150,4950,4945,4950,4945,48
|
|
20230621,111500,53971575,4950,4950,4950,4950,0
|
|
20230621,111400,53971575,4950,4950,4950,4950,5
|
|
20230621,111300,53946825,4950,4950,4955,4950,1079
|
|
20230621,111200,48605565,4955,4955,4955,4955,43
|
|
20230621,111100,48392500,4950,4950,4950,4950,1140
|
|
20230621,111000,42749500,4950,4950,4950,4950,1
|
|
20230621,110900,42744550,4950,4950,4950,4950,5
|
|
20230621,110800,42719800,4945,4945,4945,4945,2
|
|
20230621,110700,42709910,4950,4950,4950,4950,0
|
|
20230621,110600,42709910,4950,4950,4950,4950,0
|
|
20230621,110500,42709910,4950,4950,4950,4950,0
|
|
20230621,110400,42709910,4950,4950,4950,4950,0
|
|
20230621,110300,42709910,4950,4950,4950,4950,0
|
|
20230621,110200,42709910,4950,4950,4950,4950,0
|
|
20230621,110100,42709910,4950,4950,4950,4950,0
|
|
20230621,110000,42709910,4950,4950,4950,4950,0
|
|
20230621,105900,42709910,4950,4950,4950,4950,0
|
|
20230621,105800,42709910,4950,4950,4950,4950,0
|
|
20230621,105700,42709910,4950,4950,4950,4950,0
|
|
20230621,105600,42709910,4950,4950,4950,4950,11
|
|
20230621,105500,42655460,4950,4950,4950,4950,0
|
|
20230621,105400,42655460,4950,4950,4950,4950,1
|
|
20230621,105300,42650510,4945,4945,4945,4945,0
|
|
20230621,105200,42650510,4945,4945,4945,4945,0
|
|
20230621,105100,42650510,4945,4945,4945,4945,47
|
|
20230621,105000,42418095,4945,4945,4945,4945,9
|
|
20230621,104900,42373590,4955,4955,4955,4955,0
|
|
20230621,104800,42373590,4955,4955,4955,4955,0
|
|
20230621,104700,42373590,4955,4955,4955,4955,1
|
|
20230621,104600,42368635,4960,4960,4960,4960,0
|
|
20230621,104500,42368635,4960,4950,4960,4950,138
|
|
20230621,104400,41685505,4960,4960,4960,4960,1
|
|
20230621,104300,41680545,4960,4960,4960,4960,0
|
|
20230621,104200,41680545,4960,4960,4960,4960,0
|
|
20230621,104100,41680545,4960,4960,4960,4960,6
|
|
20230621,104000,41650785,4955,4950,4955,4950,137
|
|
20230621,103900,40971995,4955,4955,4955,4955,29
|
|
20230621,103800,40828300,4955,4955,4955,4955,35
|
|
20230621,103700,40654875,4955,4955,4955,4955,0
|
|
20230621,103600,40654875,4955,4950,4955,4950,79
|
|
20230621,103500,40263745,4950,4950,4950,4950,8
|
|
20230621,103400,40224145,4945,4945,4945,4945,8
|
|
20230621,103300,40184585,4950,4950,4950,4950,0
|
|
20230621,103200,40184585,4950,4950,4950,4950,0
|
|
20230621,103100,40184585,4950,4935,4950,4935,50
|
|
20230621,103000,39937700,4935,4935,4935,4935,54
|
|
20230621,102900,39671210,4935,4935,4935,4935,0
|
|
20230621,102800,39671210,4935,4935,4935,4935,31
|
|
20230621,102700,39518225,4935,4935,4935,4935,58
|
|
20230621,102600,39231995,4935,4935,4935,4935,0
|
|
20230621,102500,39231995,4935,4935,4935,4935,58
|
|
20230621,102400,38945765,4955,4935,4955,4935,164
|
|
20230621,102300,38136385,4935,4935,4935,4935,113
|
|
20230621,102200,37578730,4935,4935,4935,4935,3
|
|
20230621,102100,37563925,4920,4930,4930,4920,249
|
|
20230621,102000,36338485,4935,4930,4935,4930,39
|
|
20230621,101900,36146070,4930,4930,4930,4930,13
|
|
20230621,101800,36081980,4930,4930,4930,4930,29
|
|
20230621,101700,35939010,4930,4930,4930,4930,30
|
|
20230621,101600,35791110,4925,4925,4925,4925,0
|
|
20230621,101500,35791110,4925,4925,4925,4925,0
|
|
20230621,101400,35791110,4925,4925,4925,4925,58
|
|
20230621,101300,35505460,4930,4930,4930,4930,0
|
|
20230621,101200,35505460,4930,4925,4930,4925,58
|
|
20230621,101100,35219570,4920,4920,4920,4920,0
|
|
20230621,101000,35219570,4920,4930,4930,4920,440
|
|
20230621,100900,33054250,4930,4930,4930,4930,36
|
|
20230621,100800,32876770,4935,4935,4935,4935,31
|
|
20230621,100700,32723785,4935,4935,4935,4935,29
|
|
20230621,100600,32580670,4935,4940,4940,4935,246
|
|
20230621,100500,31366515,4940,4950,4950,4940,249
|
|
20230621,100400,30136345,4955,4955,4955,4955,29
|
|
20230621,100300,29992650,4955,4955,4955,4955,10
|
|
20230621,100200,29943100,4955,4955,4955,4955,61
|
|
20230621,100100,29640845,4960,4960,4960,4960,30
|
|
20230621,100000,29492045,4960,4960,4960,4960,29
|
|
20230621,095900,29348205,4960,4960,4960,4960,29
|
|
20230621,095800,29204365,4960,4960,4960,4960,29
|
|
20230621,095700,29060525,4960,4960,4960,4960,29
|
|
20230621,095600,28916685,4960,4960,4960,4960,0
|
|
20230621,095500,28916685,4960,4960,4960,4960,29
|
|
20230621,095400,28772845,4960,4960,4960,4960,68
|
|
20230621,095300,28435565,4960,4960,4960,4960,0
|
|
20230621,095200,28435565,4960,4955,4960,4955,799
|
|
20230621,095100,24473665,4955,4955,4955,4955,29
|
|
20230621,095000,24329970,4955,4955,4955,4955,0
|
|
20230621,094900,24329970,4955,4955,4955,4955,29
|
|
20230621,094800,24186275,4955,4955,4955,4955,29
|
|
20230621,094700,24042580,4955,4950,4955,4950,55
|
|
20230621,094600,23770180,4955,4950,4955,4950,59
|
|
20230621,094500,23477985,4940,4940,4940,4940,0
|
|
20230621,094400,23477985,4940,4940,4940,4940,0
|
|
20230621,094300,23477985,4940,4940,4940,4940,0
|
|
20230621,094200,23477985,4940,4950,4950,4940,200
|
|
20230621,094100,22489425,4955,4955,4955,4955,83
|
|
20230621,094000,22078160,4960,4960,4960,4960,92
|
|
20230621,093900,21621840,4965,4960,4965,4960,39
|
|
20230621,093800,21428375,4955,4955,4955,4955,11
|
|
20230621,093700,21373870,4960,4955,4960,4950,35
|
|
20230621,093600,21200435,4960,4960,4960,4960,0
|
|
20230621,093500,21200435,4960,4945,4960,4945,32
|
|
20230621,093400,21042050,4945,4945,4945,4945,29
|
|
20230621,093300,20898645,4945,4945,4945,4945,33
|
|
20230621,093200,20735460,4945,4945,4945,4945,31
|
|
20230621,093100,20582165,4945,4945,4945,4945,29
|
|
20230621,093000,20438760,4945,4945,4945,4945,1
|
|
20230621,092900,20433815,4945,4945,4945,4945,40
|
|
20230621,092800,20236015,4945,4945,4945,4945,29
|
|
20230621,092700,20092610,4955,4955,4955,4955,116
|
|
20230621,092600,19517830,4955,4955,4955,4955,30
|
|
20230621,092500,19369180,4955,4955,4955,4955,0
|
|
20230621,092400,19369180,4955,4950,4955,4950,20
|
|
20230621,092300,19270155,4945,4935,4945,4935,880
|
|
20230621,092200,14919210,4935,4935,4935,4935,29
|
|
20230621,092100,14776095,4935,4935,4935,4935,29
|
|
20230621,092000,14632980,4935,4930,4935,4930,699
|
|
20230621,091900,11186765,4930,4930,4930,4930,31
|
|
20230621,091800,11033935,4935,4935,4935,4935,30
|
|
20230621,091700,10885885,4935,4935,4935,4935,63
|
|
20230621,091600,10574980,4935,4935,4935,4935,9
|
|
20230621,091500,10530565,4930,4935,4935,4930,31
|
|
20230621,091400,10377590,4930,4935,4935,4930,99
|
|
20230621,091300,9889375,4925,4925,4925,4925,0
|
|
20230621,091200,9889375,4925,4925,4925,4925,0
|
|
20230621,091100,9889375,4925,4925,4925,4925,309
|
|
20230621,091000,8367550,4925,4925,4925,4925,30
|
|
20230621,090900,8219800,4925,4925,4925,4925,29
|
|
20230621,090800,8076975,4925,4925,4925,4925,29
|
|
20230621,090700,7934150,4915,4915,4915,4915,0
|
|
20230621,090600,7934150,4915,4915,4915,4915,1
|
|
20230621,090500,7929235,4910,4915,4915,4910,60
|
|
20230621,090400,7634340,4915,4930,4930,4915,195
|
|
20230621,090300,6675465,4920,4920,4920,4920,0
|
|
20230621,090200,6675465,4920,4920,4920,4920,0
|
|
20230621,090100,6675465,4920,4930,4930,4920,831
|
|
20230621,090000,2578680,4940,4940,4940,4940,522
|