759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213600,281111485,4705,4705,4705,4705,2719
|
|
20230614,213500,281111485,4705,4705,4705,4705,0
|
|
20230614,213400,281111485,4705,4705,4705,4705,0
|
|
20230614,213300,281111485,4705,4705,4705,4705,0
|
|
20230614,213200,281111485,4705,4705,4705,4705,0
|
|
20230614,213100,281111485,4705,4705,4705,4705,0
|
|
20230614,213000,281111485,4705,4705,4705,4705,0
|
|
20230614,212900,281111485,4705,4705,4705,4705,0
|
|
20230614,212800,281111485,4705,4705,4705,4705,0
|
|
20230614,212700,281111485,4705,4705,4705,4705,0
|
|
20230614,212600,281111485,4705,4705,4705,4705,0
|
|
20230614,212500,281111485,4705,4705,4705,4705,0
|
|
20230614,212400,281111485,4705,4705,4705,4705,0
|
|
20230614,212300,281111485,4705,4705,4705,4705,0
|
|
20230614,212200,281111485,4705,4705,4705,4705,0
|
|
20230614,212100,281111485,4705,4705,4705,4705,0
|
|
20230614,212000,281111485,4705,4705,4705,4705,0
|
|
20230614,211900,281111485,4705,4705,4705,4705,0
|
|
20230614,211800,281111485,4705,4705,4705,4705,0
|
|
20230614,211700,281111485,4705,4705,4705,4705,0
|
|
20230614,211600,281111485,4705,4705,4705,4705,0
|
|
20230614,211500,281111485,4705,4705,4705,4705,0
|
|
20230614,211400,281111485,4705,4705,4705,4705,0
|
|
20230614,211300,281111485,4705,4705,4705,4705,0
|
|
20230614,211200,281111485,4705,4705,4705,4705,0
|
|
20230614,211100,281111485,4705,4705,4705,4705,0
|
|
20230614,211000,281111485,4705,4705,4705,4705,0
|
|
20230614,210900,281111485,4705,4705,4705,4705,0
|
|
20230614,210800,281111485,4705,4705,4705,4705,0
|
|
20230614,210700,281111485,4705,4705,4705,4705,0
|
|
20230614,210600,281111485,4705,4705,4705,4705,2719
|
|
20230614,210500,281111485,4705,4705,4705,4705,0
|
|
20230614,210400,281111485,4705,4705,4705,4705,0
|
|
20230614,210300,281111485,4705,4705,4705,4705,0
|
|
20230614,210200,281111485,4705,4705,4705,4705,0
|
|
20230614,210100,281111485,4705,4705,4705,4705,0
|
|
20230614,210000,281111485,4705,4705,4705,4705,0
|
|
20230614,205900,281111485,4705,4705,4705,4705,0
|
|
20230614,205800,281111485,4705,4705,4705,4705,0
|
|
20230614,205700,281111485,4705,4705,4705,4705,0
|
|
20230614,205600,281111485,4705,4705,4705,4705,0
|
|
20230614,205500,281111485,4705,4705,4705,4705,0
|
|
20230614,205400,281111485,4705,4705,4705,4705,0
|
|
20230614,205300,281111485,4705,4705,4705,4705,0
|
|
20230614,205200,281111485,4705,4705,4705,4705,0
|
|
20230614,205100,281111485,4705,4705,4705,4705,0
|
|
20230614,205000,281111485,4705,4705,4705,4705,0
|
|
20230614,204900,281111485,4705,4705,4705,4705,0
|
|
20230614,204800,281111485,4705,4705,4705,4705,0
|
|
20230614,204700,281111485,4705,4705,4705,4705,0
|
|
20230614,204600,281111485,4705,4705,4705,4705,0
|
|
20230614,204500,281111485,4705,4705,4705,4705,0
|
|
20230614,204400,281111485,4705,4705,4705,4705,0
|
|
20230614,204300,281111485,4705,4705,4705,4705,0
|
|
20230614,204200,281111485,4705,4705,4705,4705,0
|
|
20230614,204100,281111485,4705,4705,4705,4705,0
|
|
20230614,204000,281111485,4705,4705,4705,4705,0
|
|
20230614,203900,281111485,4705,4705,4705,4705,0
|
|
20230614,203800,281111485,4705,4705,4705,4705,0
|
|
20230614,203700,281111485,4705,4705,4705,4705,0
|
|
20230614,203600,281111485,4705,4705,4705,4705,2719
|
|
20230614,203500,281111485,4705,4705,4705,4705,0
|
|
20230614,203400,281111485,4705,4705,4705,4705,0
|
|
20230614,203300,281111485,4705,4705,4705,4705,0
|
|
20230614,203200,281111485,4705,4705,4705,4705,0
|
|
20230614,203100,281111485,4705,4705,4705,4705,0
|
|
20230614,203000,281111485,4705,4705,4705,4705,0
|
|
20230614,202900,281111485,4705,4705,4705,4705,0
|
|
20230614,202800,281111485,4705,4705,4705,4705,0
|
|
20230614,202700,281111485,4705,4705,4705,4705,0
|
|
20230614,202600,281111485,4705,4705,4705,4705,0
|
|
20230614,202500,281111485,4705,4705,4705,4705,0
|
|
20230614,202400,281111485,4705,4705,4705,4705,0
|
|
20230614,202300,281111485,4705,4705,4705,4705,0
|
|
20230614,202200,281111485,4705,4705,4705,4705,0
|
|
20230614,202100,281111485,4705,4705,4705,4705,0
|
|
20230614,202000,281111485,4705,4705,4705,4705,0
|
|
20230614,201900,281111485,4705,4705,4705,4705,0
|
|
20230614,201800,281111485,4705,4705,4705,4705,0
|
|
20230614,201700,281111485,4705,4705,4705,4705,0
|
|
20230614,201600,281111485,4705,4705,4705,4705,0
|
|
20230614,201500,281111485,4705,4705,4705,4705,0
|
|
20230614,201400,281111485,4705,4705,4705,4705,0
|
|
20230614,201300,281111485,4705,4705,4705,4705,0
|
|
20230614,201200,281111485,4705,4705,4705,4705,0
|
|
20230614,201100,281111485,4705,4705,4705,4705,0
|
|
20230614,201000,281111485,4705,4705,4705,4705,0
|
|
20230614,200900,281111485,4705,4705,4705,4705,0
|
|
20230614,200800,281111485,4705,4705,4705,4705,0
|
|
20230614,200700,281111485,4705,4705,4705,4705,0
|
|
20230614,200600,281111485,4705,4705,4705,4705,2719
|
|
20230614,200500,281111485,4705,4705,4705,4705,0
|
|
20230614,200400,281111485,4705,4705,4705,4705,0
|
|
20230614,200300,281111485,4705,4705,4705,4705,0
|
|
20230614,200200,281111485,4705,4705,4705,4705,0
|
|
20230614,200100,281111485,4705,4705,4705,4705,0
|
|
20230614,200000,281111485,4705,4705,4705,4705,0
|
|
20230614,195900,281111485,4705,4705,4705,4705,0
|
|
20230614,195800,281111485,4705,4705,4705,4705,0
|
|
20230614,195700,281111485,4705,4705,4705,4705,0
|
|
20230614,195600,281111485,4705,4705,4705,4705,0
|
|
20230614,195500,281111485,4705,4705,4705,4705,0
|
|
20230614,195400,281111485,4705,4705,4705,4705,0
|
|
20230614,195300,281111485,4705,4705,4705,4705,0
|
|
20230614,195200,281111485,4705,4705,4705,4705,0
|
|
20230614,195100,281111485,4705,4705,4705,4705,0
|
|
20230614,195000,281111485,4705,4705,4705,4705,0
|
|
20230614,194900,281111485,4705,4705,4705,4705,0
|
|
20230614,194800,281111485,4705,4705,4705,4705,0
|
|
20230614,194700,281111485,4705,4705,4705,4705,0
|
|
20230614,194600,281111485,4705,4705,4705,4705,0
|
|
20230614,194500,281111485,4705,4705,4705,4705,0
|
|
20230614,194400,281111485,4705,4705,4705,4705,0
|
|
20230614,194300,281111485,4705,4705,4705,4705,0
|
|
20230614,194200,281111485,4705,4705,4705,4705,0
|
|
20230614,194100,281111485,4705,4705,4705,4705,0
|
|
20230614,194000,281111485,4705,4705,4705,4705,0
|
|
20230614,193900,281111485,4705,4705,4705,4705,0
|
|
20230614,193800,281111485,4705,4705,4705,4705,0
|
|
20230614,193700,281111485,4705,4705,4705,4705,0
|
|
20230614,193600,281111485,4705,4705,4705,4705,2719
|
|
20230614,193500,281111485,4705,4705,4705,4705,0
|
|
20230614,193400,281111485,4705,4705,4705,4705,0
|
|
20230614,193300,281111485,4705,4705,4705,4705,0
|
|
20230614,193200,281111485,4705,4705,4705,4705,0
|
|
20230614,193100,281111485,4705,4705,4705,4705,0
|
|
20230614,193000,281111485,4705,4705,4705,4705,0
|
|
20230614,192900,281111485,4705,4705,4705,4705,0
|
|
20230614,192800,281111485,4705,4705,4705,4705,0
|
|
20230614,192700,281111485,4705,4705,4705,4705,0
|
|
20230614,192600,281111485,4705,4705,4705,4705,0
|
|
20230614,192500,281111485,4705,4705,4705,4705,0
|
|
20230614,192400,281111485,4705,4705,4705,4705,0
|
|
20230614,192300,281111485,4705,4705,4705,4705,0
|
|
20230614,192200,281111485,4705,4705,4705,4705,0
|
|
20230614,192100,281111485,4705,4705,4705,4705,0
|
|
20230614,192000,281111485,4705,4705,4705,4705,0
|
|
20230614,191900,281111485,4705,4705,4705,4705,0
|
|
20230614,191800,281111485,4705,4705,4705,4705,0
|
|
20230614,191700,281111485,4705,4705,4705,4705,0
|
|
20230614,191600,281111485,4705,4705,4705,4705,0
|
|
20230614,191500,281111485,4705,4705,4705,4705,0
|
|
20230614,191400,281111485,4705,4705,4705,4705,0
|
|
20230614,191300,281111485,4705,4705,4705,4705,0
|
|
20230614,191200,281111485,4705,4705,4705,4705,0
|
|
20230614,191100,281111485,4705,4705,4705,4705,0
|
|
20230614,191000,281111485,4705,4705,4705,4705,0
|
|
20230614,190900,281111485,4705,4705,4705,4705,0
|
|
20230614,190800,281111485,4705,4705,4705,4705,0
|
|
20230614,190700,281111485,4705,4705,4705,4705,0
|
|
20230614,190600,281111485,4705,4705,4705,4705,2719
|
|
20230614,190500,281111485,4705,4705,4705,4705,0
|
|
20230614,190400,281111485,4705,4705,4705,4705,0
|
|
20230614,190300,281111485,4705,4705,4705,4705,0
|
|
20230614,190200,281111485,4705,4705,4705,4705,0
|
|
20230614,190100,281111485,4705,4705,4705,4705,0
|
|
20230614,190000,281111485,4705,4705,4705,4705,0
|
|
20230614,185900,281111485,4705,4705,4705,4705,0
|
|
20230614,185800,281111485,4705,4705,4705,4705,0
|
|
20230614,185700,281111485,4705,4705,4705,4705,0
|
|
20230614,185600,281111485,4705,4705,4705,4705,0
|
|
20230614,185500,281111485,4705,4705,4705,4705,0
|
|
20230614,185400,281111485,4705,4705,4705,4705,0
|
|
20230614,185300,281111485,4705,4705,4705,4705,0
|
|
20230614,185200,281111485,4705,4705,4705,4705,0
|
|
20230614,185100,281111485,4705,4705,4705,4705,0
|
|
20230614,185000,281111485,4705,4705,4705,4705,0
|
|
20230614,184900,281111485,4705,4705,4705,4705,0
|
|
20230614,184800,281111485,4705,4705,4705,4705,0
|
|
20230614,184700,281111485,4705,4705,4705,4705,0
|
|
20230614,184600,281111485,4705,4705,4705,4705,0
|
|
20230614,184500,281111485,4705,4705,4705,4705,0
|
|
20230614,184400,281111485,4705,4705,4705,4705,0
|
|
20230614,184300,281111485,4705,4705,4705,4705,0
|
|
20230614,184200,281111485,4705,4705,4705,4705,0
|
|
20230614,184100,281111485,4705,4705,4705,4705,0
|
|
20230614,184000,281111485,4705,4705,4705,4705,0
|
|
20230614,183900,281111485,4705,4705,4705,4705,0
|
|
20230614,183800,281111485,4705,4705,4705,4705,0
|
|
20230614,183700,281111485,4705,4705,4705,4705,0
|
|
20230614,183600,281111485,4705,4705,4705,4705,2719
|
|
20230614,183500,281111485,4705,4705,4705,4705,0
|
|
20230614,183400,281111485,4705,4705,4705,4705,0
|
|
20230614,183300,281111485,4705,4705,4705,4705,0
|
|
20230614,183200,281111485,4705,4705,4705,4705,0
|
|
20230614,183100,281111485,4705,4705,4705,4705,0
|
|
20230614,183000,281111485,4705,4705,4705,4705,0
|
|
20230614,182900,281111485,4705,4705,4705,4705,0
|
|
20230614,182800,281111485,4705,4705,4705,4705,0
|
|
20230614,182700,281111485,4705,4705,4705,4705,0
|
|
20230614,182600,281111485,4705,4705,4705,4705,0
|
|
20230614,182500,281111485,4705,4705,4705,4705,0
|
|
20230614,182400,281111485,4705,4705,4705,4705,0
|
|
20230614,182300,281111485,4705,4705,4705,4705,0
|
|
20230614,182200,281111485,4705,4705,4705,4705,0
|
|
20230614,182100,281111485,4705,4705,4705,4705,0
|
|
20230614,182000,281111485,4705,4705,4705,4705,0
|
|
20230614,181900,281111485,4705,4705,4705,4705,0
|
|
20230614,181800,281111485,4705,4705,4705,4705,0
|
|
20230614,181700,281111485,4705,4705,4705,4705,0
|
|
20230614,181600,281111485,4705,4705,4705,4705,0
|
|
20230614,181500,281111485,4705,4705,4705,4705,0
|
|
20230614,181400,281111485,4705,4705,4705,4705,0
|
|
20230614,181300,281111485,4705,4705,4705,4705,0
|
|
20230614,181200,281111485,4705,4705,4705,4705,0
|
|
20230614,181100,281111485,4705,4705,4705,4705,0
|
|
20230614,181000,281111485,4705,4705,4705,4705,0
|
|
20230614,180900,281111485,4705,4705,4705,4705,0
|
|
20230614,180800,281111485,4705,4705,4705,4705,0
|
|
20230614,180700,281111485,4705,4705,4705,4705,0
|
|
20230614,180600,281111485,4705,4705,4705,4705,2719
|
|
20230614,180500,281111485,4705,4705,4705,4705,0
|
|
20230614,180400,281111485,4705,4705,4705,4705,0
|
|
20230614,180300,281111485,4705,4705,4705,4705,0
|
|
20230614,180200,281111485,4705,4705,4705,4705,0
|
|
20230614,180100,281111485,4705,4705,4705,4705,0
|
|
20230614,180000,281111485,4705,4705,4705,4705,0
|
|
20230614,175900,281111485,4705,4705,4705,4705,0
|
|
20230614,175800,281111485,4705,4705,4705,4705,0
|
|
20230614,175700,281111485,4705,4705,4705,4705,0
|
|
20230614,175600,281111485,4705,4705,4705,4705,0
|
|
20230614,175500,281111485,4705,4705,4705,4705,0
|
|
20230614,175400,281111485,4705,4705,4705,4705,0
|
|
20230614,175300,281111485,4705,4705,4705,4705,0
|
|
20230614,175200,281111485,4705,4705,4705,4705,0
|
|
20230614,175100,281111485,4705,4705,4705,4705,0
|
|
20230614,175000,281111485,4705,4705,4705,4705,0
|
|
20230614,174900,281111485,4705,4705,4705,4705,0
|
|
20230614,174800,281111485,4705,4705,4705,4705,0
|
|
20230614,174700,281111485,4705,4705,4705,4705,0
|
|
20230614,174600,281111485,4705,4705,4705,4705,0
|
|
20230614,174500,281111485,4705,4705,4705,4705,0
|
|
20230614,174400,281111485,4705,4705,4705,4705,0
|
|
20230614,174300,281111485,4705,4705,4705,4705,0
|
|
20230614,174200,281111485,4705,4705,4705,4705,0
|
|
20230614,174100,281111485,4705,4705,4705,4705,0
|
|
20230614,174000,281111485,4705,4705,4705,4705,0
|
|
20230614,173900,281111485,4705,4705,4705,4705,0
|
|
20230614,173800,281111485,4705,4705,4705,4705,0
|
|
20230614,173700,281111485,4705,4705,4705,4705,0
|
|
20230614,173600,281111485,4705,4705,4705,4705,2719
|
|
20230614,173500,281111485,4705,4705,4705,4705,0
|
|
20230614,173400,281111485,4705,4705,4705,4705,0
|
|
20230614,173300,281111485,4705,4705,4705,4705,0
|
|
20230614,173200,281111485,4705,4705,4705,4705,0
|
|
20230614,173100,281111485,4705,4705,4705,4705,0
|
|
20230614,173000,281111485,4705,4705,4705,4705,0
|
|
20230614,172900,281111485,4705,4705,4705,4705,0
|
|
20230614,172800,281111485,4705,4705,4705,4705,0
|
|
20230614,172700,281111485,4705,4705,4705,4705,0
|
|
20230614,172600,281111485,4705,4705,4705,4705,0
|
|
20230614,172500,281111485,4705,4705,4705,4705,0
|
|
20230614,172400,281111485,4705,4705,4705,4705,0
|
|
20230614,172300,281111485,4705,4705,4705,4705,0
|
|
20230614,172200,281111485,4705,4705,4705,4705,0
|
|
20230614,172100,281111485,4705,4705,4705,4705,0
|
|
20230614,172000,281111485,4705,4705,4705,4705,0
|
|
20230614,171900,281111485,4705,4705,4705,4705,0
|
|
20230614,171800,281111485,4705,4705,4705,4705,0
|
|
20230614,171700,281111485,4705,4705,4705,4705,0
|
|
20230614,171600,281111485,4705,4705,4705,4705,0
|
|
20230614,171500,281111485,4705,4705,4705,4705,0
|
|
20230614,171400,281111485,4705,4705,4705,4705,0
|
|
20230614,171300,281111485,4705,4705,4705,4705,0
|
|
20230614,171200,281111485,4705,4705,4705,4705,0
|
|
20230614,171100,281111485,4705,4705,4705,4705,0
|
|
20230614,171000,281111485,4705,4705,4705,4705,0
|
|
20230614,170900,281111485,4705,4705,4705,4705,0
|
|
20230614,170800,281111485,4705,4705,4705,4705,0
|
|
20230614,170700,281111485,4705,4705,4705,4705,0
|
|
20230614,170600,281111485,4705,4705,4705,4705,2719
|
|
20230614,170500,281111485,4705,4705,4705,4705,0
|
|
20230614,170400,281111485,4705,4705,4705,4705,0
|
|
20230614,170300,281111485,4705,4705,4705,4705,0
|
|
20230614,170200,281111485,4705,4705,4705,4705,0
|
|
20230614,170100,281111485,4705,4705,4705,4705,0
|
|
20230614,170000,281111485,4705,4705,4705,4705,0
|
|
20230614,165900,281111485,4705,4705,4705,4705,0
|
|
20230614,165800,281111485,4705,4705,4705,4705,0
|
|
20230614,165700,281111485,4705,4705,4705,4705,0
|
|
20230614,165600,281111485,4705,4705,4705,4705,0
|
|
20230614,165500,281111485,4705,4705,4705,4705,0
|
|
20230614,165400,281111485,4705,4705,4705,4705,0
|
|
20230614,165300,281111485,4705,4705,4705,4705,0
|
|
20230614,165200,281111485,4705,4705,4705,4705,0
|
|
20230614,165100,281111485,4705,4705,4705,4705,0
|
|
20230614,165000,281111485,4705,4705,4705,4705,0
|
|
20230614,164900,281111485,4705,4705,4705,4705,0
|
|
20230614,164800,281111485,4705,4705,4705,4705,0
|
|
20230614,164700,281111485,4705,4705,4705,4705,0
|
|
20230614,164600,281111485,4705,4705,4705,4705,0
|
|
20230614,164500,281111485,4705,4705,4705,4705,0
|
|
20230614,164400,281111485,4705,4705,4705,4705,0
|
|
20230614,164300,281111485,4705,4705,4705,4705,0
|
|
20230614,164200,281111485,4705,4705,4705,4705,0
|
|
20230614,164100,281111485,4705,4705,4705,4705,0
|
|
20230614,164000,281111485,4705,4705,4705,4705,0
|
|
20230614,163900,281111485,4705,4705,4705,4705,0
|
|
20230614,163800,281111485,4705,4705,4705,4705,0
|
|
20230614,163700,281111485,4705,4705,4705,4705,0
|
|
20230614,163600,281111485,4705,4705,4705,4705,2719
|
|
20230614,163500,281111485,4705,4705,4705,4705,0
|
|
20230614,163400,281111485,4705,4705,4705,4705,0
|
|
20230614,163300,281111485,4705,4705,4705,4705,0
|
|
20230614,163200,281111485,4705,4705,4705,4705,0
|
|
20230614,163100,281111485,4705,4705,4705,4705,0
|
|
20230614,163000,281111485,4705,4705,4705,4705,0
|
|
20230614,162900,281111485,4705,4705,4705,4705,0
|
|
20230614,162800,281111485,4705,4705,4705,4705,0
|
|
20230614,162700,281111485,4705,4705,4705,4705,0
|
|
20230614,162600,281111485,4705,4705,4705,4705,0
|
|
20230614,162500,281111485,4705,4705,4705,4705,0
|
|
20230614,162400,281111485,4705,4705,4705,4705,0
|
|
20230614,162300,281111485,4705,4705,4705,4705,0
|
|
20230614,162200,281111485,4705,4705,4705,4705,0
|
|
20230614,162100,281111485,4705,4705,4705,4705,0
|
|
20230614,162000,281111485,4705,4705,4705,4705,0
|
|
20230614,161900,281111485,4705,4705,4705,4705,0
|
|
20230614,161800,281111485,4705,4705,4705,4705,0
|
|
20230614,161700,281111485,4705,4705,4705,4705,0
|
|
20230614,161600,281111485,4705,4705,4705,4705,0
|
|
20230614,161500,281111485,4705,4705,4705,4705,0
|
|
20230614,161400,281111485,4705,4705,4705,4705,0
|
|
20230614,161300,281111485,4705,4705,4705,4705,0
|
|
20230614,161200,281111485,4705,4705,4705,4705,0
|
|
20230614,161100,281111485,4705,4705,4705,4705,0
|
|
20230614,161000,281111485,4705,4705,4705,4705,0
|
|
20230614,160900,281111485,4705,4705,4705,4705,0
|
|
20230614,160800,281111485,4705,4705,4705,4705,0
|
|
20230614,160700,281111485,4705,4705,4705,4705,0
|
|
20230614,160600,281111485,4705,4705,4705,4705,2719
|
|
20230614,160500,281111485,4705,4705,4705,4705,0
|
|
20230614,160400,281111485,4705,4705,4705,4705,0
|
|
20230614,160300,281111485,4705,4705,4705,4705,0
|
|
20230614,160200,281111485,4705,4705,4705,4705,0
|
|
20230614,160100,281111485,4705,4705,4705,4705,0
|
|
20230614,160000,281111485,4705,4705,4705,4705,0
|
|
20230614,155900,281111485,4705,4705,4705,4705,0
|
|
20230614,155800,281111485,4705,4705,4705,4705,0
|
|
20230614,155700,281111485,4705,4705,4705,4705,0
|
|
20230614,155600,281111485,4705,4705,4705,4705,0
|
|
20230614,155500,281111485,4705,4705,4705,4705,0
|
|
20230614,155400,281111485,4705,4705,4705,4705,0
|
|
20230614,155300,281111485,4705,4705,4705,4705,0
|
|
20230614,155200,281111485,4705,4705,4705,4705,0
|
|
20230614,155100,281111485,4705,4705,4705,4705,0
|
|
20230614,155000,281111485,4705,4705,4705,4705,0
|
|
20230614,154900,281111485,4705,4705,4705,4705,0
|
|
20230614,154800,281111485,4705,4705,4705,4705,0
|
|
20230614,154700,281111485,4705,4705,4705,4705,0
|
|
20230614,154600,281111485,4705,4705,4705,4705,0
|
|
20230614,154500,281111485,4705,4705,4705,4705,0
|
|
20230614,154400,281111485,4705,4705,4705,4705,0
|
|
20230614,154300,281111485,4705,4705,4705,4705,0
|
|
20230614,154200,281111485,4705,4705,4705,4705,0
|
|
20230614,154100,281111485,4705,4705,4705,4705,0
|
|
20230614,154000,281111485,4705,4705,4705,4705,0
|
|
20230614,153900,281111485,4705,4705,4705,4705,0
|
|
20230614,153800,281111485,4705,4705,4705,4705,0
|
|
20230614,153700,281111485,4705,4705,4705,4705,0
|
|
20230614,153600,281111485,4705,4705,4705,4705,2719
|
|
20230614,153500,281111485,4705,4705,4705,4705,0
|
|
20230614,153400,281111485,4705,4705,4705,4705,0
|
|
20230614,153300,281111485,4705,4705,4705,4705,0
|
|
20230614,153200,281111485,4705,4705,4705,4705,0
|
|
20230614,153100,281111485,4705,4705,4705,4705,0
|
|
20230614,153000,281111485,4705,4705,4705,4705,2719
|
|
20230614,152900,268318590,4710,4710,4710,4710,0
|
|
20230614,152800,268318590,4710,4710,4710,4710,0
|
|
20230614,152700,268318590,4710,4710,4710,4710,0
|
|
20230614,152600,268318590,4710,4710,4710,4710,0
|
|
20230614,152500,268318590,4710,4710,4710,4710,0
|
|
20230614,152400,268318590,4710,4710,4710,4710,0
|
|
20230614,152300,268318590,4710,4710,4710,4710,0
|
|
20230614,152200,268318590,4710,4710,4710,4710,0
|
|
20230614,152100,268318590,4710,4710,4710,4710,0
|
|
20230614,152000,268318590,4710,4710,4710,4710,0
|
|
20230614,151900,268318590,4710,4710,4710,4710,0
|
|
20230614,151800,268318590,4710,4710,4710,4710,15
|
|
20230614,151700,268247940,4710,4710,4710,4710,50
|
|
20230614,151600,268012440,4710,4710,4710,4710,206
|
|
20230614,151500,267042180,4710,4710,4710,4710,0
|
|
20230614,151400,267042180,4710,4710,4710,4710,2
|
|
20230614,151300,267032760,4710,4710,4710,4710,366
|
|
20230614,151200,265308900,4710,4710,4710,4710,19
|
|
20230614,151100,265219410,4710,4710,4710,4710,0
|
|
20230614,151000,265219410,4710,4710,4710,4710,1
|
|
20230614,150900,265214700,4710,4710,4710,4710,0
|
|
20230614,150800,265214700,4710,4710,4710,4710,0
|
|
20230614,150700,265214700,4710,4710,4710,4710,0
|
|
20230614,150600,265214700,4710,4710,4710,4710,26
|
|
20230614,150500,265092240,4710,4710,4710,4710,55
|
|
20230614,150400,264833190,4705,4710,4710,4705,11
|
|
20230614,150300,264781385,4710,4710,4710,4710,0
|
|
20230614,150200,264781385,4710,4710,4710,4710,145
|
|
20230614,150100,264098435,4705,4705,4705,4705,0
|
|
20230614,150000,264098435,4705,4705,4705,4705,600
|
|
20230614,145900,261275435,4710,4720,4720,4710,797
|
|
20230614,145800,257521555,4710,4715,4715,4710,103
|
|
20230614,145700,257036415,4720,4720,4720,4720,0
|
|
20230614,145600,257036415,4720,4725,4730,4720,4
|
|
20230614,145500,257017520,4725,4725,4725,4725,1
|
|
20230614,145400,257012795,4725,4725,4725,4725,1
|
|
20230614,145300,257008070,4720,4720,4720,4720,0
|
|
20230614,145200,257008070,4720,4720,4720,4720,0
|
|
20230614,145100,257008070,4720,4720,4720,4720,0
|
|
20230614,145000,257008070,4720,4720,4720,4720,0
|
|
20230614,144900,257008070,4720,4720,4720,4720,3
|
|
20230614,144800,256993910,4720,4715,4725,4715,4
|
|
20230614,144700,256975030,4720,4720,4720,4720,2
|
|
20230614,144600,256965590,4735,4735,4735,4735,0
|
|
20230614,144500,256965590,4735,4715,4735,4705,567
|
|
20230614,144400,254295940,4735,4735,4735,4735,1
|
|
20230614,144300,254291205,4720,4720,4720,4720,23
|
|
20230614,144200,254182645,4720,4720,4720,4720,0
|
|
20230614,144100,254182645,4720,4720,4720,4720,1
|
|
20230614,144000,254177925,4715,4715,4715,4715,0
|
|
20230614,143900,254177925,4715,4720,4720,4715,54
|
|
20230614,143800,253923295,4720,4720,4720,4720,50
|
|
20230614,143700,253687295,4720,4720,4720,4720,7
|
|
20230614,143600,253654255,4720,4730,4730,4710,776
|
|
20230614,143500,249999215,4735,4730,4735,4730,2
|
|
20230614,143400,249989750,4710,4710,4710,4710,0
|
|
20230614,143300,249989750,4710,4725,4725,4710,346
|
|
20230614,143200,248359490,4725,4725,4725,4725,0
|
|
20230614,143100,248359490,4725,4725,4725,4725,1
|
|
20230614,143000,248354765,4725,4725,4725,4725,0
|
|
20230614,142900,248354765,4725,4720,4725,4720,509
|
|
20230614,142800,245950745,4720,4720,4720,4720,3
|
|
20230614,142700,245936585,4720,4720,4720,4720,0
|
|
20230614,142600,245936585,4720,4720,4720,4720,0
|
|
20230614,142500,245936585,4720,4720,4720,4720,0
|
|
20230614,142400,245936585,4720,4720,4720,4720,0
|
|
20230614,142300,245936585,4720,4715,4720,4715,80
|
|
20230614,142200,245559275,4715,4715,4715,4715,0
|
|
20230614,142100,245559275,4715,4710,4715,4710,510
|
|
20230614,142000,243157170,4710,4710,4710,4710,0
|
|
20230614,141900,243157170,4710,4710,4710,4710,500
|
|
20230614,141800,240802170,4715,4710,4715,4710,526
|
|
20230614,141700,238324660,4715,4715,4715,4715,0
|
|
20230614,141600,238324660,4715,4715,4715,4715,0
|
|
20230614,141500,238324660,4715,4715,4715,4715,188
|
|
20230614,141400,237438240,4715,4715,4715,4715,34
|
|
20230614,141300,237277930,4715,4715,4715,4715,12
|
|
20230614,141200,237221350,4715,4715,4715,4715,0
|
|
20230614,141100,237221350,4715,4715,4715,4715,6
|
|
20230614,141000,237193060,4715,4720,4720,4715,6
|
|
20230614,140900,237164750,4730,4710,4730,4710,738
|
|
20230614,140800,233688750,4710,4710,4710,4710,150
|
|
20230614,140700,232982250,4710,4710,4710,4710,21
|
|
20230614,140600,232883340,4710,4710,4710,4710,13
|
|
20230614,140500,232822110,4710,4710,4710,4710,0
|
|
20230614,140400,232822110,4710,4710,4710,4710,0
|
|
20230614,140300,232822110,4710,4715,4715,4710,98
|
|
20230614,140200,232360520,4710,4710,4710,4710,250
|
|
20230614,140100,231183020,4710,4710,4710,4710,0
|
|
20230614,140000,231183020,4710,4710,4710,4710,700
|
|
20230614,135900,227886020,4710,4710,4710,4710,815
|
|
20230614,135800,224047370,4735,4735,4735,4735,0
|
|
20230614,135700,224047370,4735,4735,4735,4735,50
|
|
20230614,135600,223810620,4710,4710,4710,4710,257
|
|
20230614,135500,222600150,4710,4735,4735,4710,64
|
|
20230614,135400,222297435,4740,4740,4740,4740,0
|
|
20230614,135300,222297435,4740,4720,4740,4710,5177
|
|
20230614,135200,197886940,4720,4720,4720,4720,594
|
|
20230614,135100,195083260,4725,4725,4725,4725,0
|
|
20230614,135000,195083260,4725,4725,4725,4725,65
|
|
20230614,134900,194776135,4725,4725,4725,4725,1
|
|
20230614,134800,194771410,4725,4725,4725,4725,1607
|
|
20230614,134700,187178335,4745,4730,4745,4725,33
|
|
20230614,134600,187022260,4730,4730,4730,4730,4
|
|
20230614,134500,187003340,4730,4730,4730,4730,205
|
|
20230614,134400,186033690,4730,4730,4730,4730,0
|
|
20230614,134300,186033690,4730,4735,4735,4730,204
|
|
20230614,134200,185068750,4735,4735,4735,4735,0
|
|
20230614,134100,185068750,4735,4735,4735,4735,5
|
|
20230614,134000,185045075,4735,4730,4735,4730,17
|
|
20230614,133900,184964630,4730,4730,4730,4725,302
|
|
20230614,133800,183537670,4725,4735,4735,4725,2002
|
|
20230614,133700,174064640,4735,4740,4740,4735,16
|
|
20230614,133600,173988840,4740,4740,4740,4740,200
|
|
20230614,133500,173040840,4740,4740,4740,4740,0
|
|
20230614,133400,173040840,4740,4740,4740,4740,1
|
|
20230614,133300,173036100,4745,4745,4745,4745,0
|
|
20230614,133200,173036100,4745,4745,4745,4745,0
|
|
20230614,133100,173036100,4745,4745,4745,4745,0
|
|
20230614,133000,173036100,4745,4745,4745,4745,0
|
|
20230614,132900,173036100,4745,4745,4745,4745,112
|
|
20230614,132800,172504660,4750,4750,4750,4750,0
|
|
20230614,132700,172504660,4750,4750,4750,4750,0
|
|
20230614,132600,172504660,4750,4750,4750,4750,0
|
|
20230614,132500,172504660,4750,4750,4750,4750,0
|
|
20230614,132400,172504660,4750,4750,4750,4750,0
|
|
20230614,132300,172504660,4750,4750,4750,4750,0
|
|
20230614,132200,172504660,4750,4750,4750,4750,0
|
|
20230614,132100,172504660,4750,4750,4750,4750,0
|
|
20230614,132000,172504660,4750,4750,4750,4750,0
|
|
20230614,131900,172504660,4750,4750,4750,4750,0
|
|
20230614,131800,172504660,4750,4750,4750,4750,0
|
|
20230614,131700,172504660,4750,4750,4750,4750,0
|
|
20230614,131600,172504660,4750,4750,4750,4750,0
|
|
20230614,131500,172504660,4750,4735,4750,4735,183
|
|
20230614,131400,171638140,4750,4750,4750,4750,1
|
|
20230614,131300,171633390,4735,4735,4735,4735,308
|
|
20230614,131200,170175010,4755,4755,4755,4755,2
|
|
20230614,131100,170165500,4740,4740,4740,4740,0
|
|
20230614,131000,170165500,4740,4740,4740,4740,0
|
|
20230614,130900,170165500,4740,4740,4740,4740,1
|
|
20230614,130800,170160760,4740,4740,4740,4740,11
|
|
20230614,130700,170108620,4755,4755,4755,4755,0
|
|
20230614,130600,170108620,4755,4745,4755,4745,2
|
|
20230614,130500,170099120,4745,4745,4745,4745,1
|
|
20230614,130400,170094375,4750,4745,4750,4745,4
|
|
20230614,130300,170075390,4745,4745,4745,4745,0
|
|
20230614,130200,170075390,4745,4745,4745,4745,0
|
|
20230614,130100,170075390,4745,4745,4745,4745,233
|
|
20230614,130000,168969805,4740,4740,4740,4740,0
|
|
20230614,125900,168969805,4740,4740,4740,4740,0
|
|
20230614,125800,168969805,4740,4740,4740,4740,0
|
|
20230614,125700,168969805,4740,4740,4740,4740,1
|
|
20230614,125600,168965065,4740,4740,4740,4740,2
|
|
20230614,125500,168955585,4730,4735,4735,4730,609
|
|
20230614,125400,166072405,4735,4735,4735,4735,179
|
|
20230614,125300,165224840,4740,4740,4740,4740,0
|
|
20230614,125200,165224840,4740,4740,4740,4740,1
|
|
20230614,125100,165220100,4745,4745,4745,4745,12
|
|
20230614,125000,165163160,4740,4740,4740,4740,3
|
|
20230614,124900,165148940,4745,4745,4745,4745,0
|
|
20230614,124800,165148940,4745,4745,4745,4745,0
|
|
20230614,124700,165148940,4745,4745,4745,4745,0
|
|
20230614,124600,165148940,4745,4745,4745,4745,2060
|
|
20230614,124500,155374240,4745,4740,4745,4730,374
|
|
20230614,124400,153599715,4745,4745,4745,4745,2
|
|
20230614,124300,153590225,4745,4745,4750,4745,6
|
|
20230614,124200,153561750,4750,4750,4750,4750,2
|
|
20230614,124100,153552250,4735,4735,4735,4735,153
|
|
20230614,124000,152827795,4735,4735,4735,4735,0
|
|
20230614,123900,152827795,4735,4735,4735,4735,0
|
|
20230614,123800,152827795,4735,4735,4735,4735,28
|
|
20230614,123700,152695215,4730,4730,4730,4730,50
|
|
20230614,123600,152458715,4735,4735,4735,4735,0
|
|
20230614,123500,152458715,4735,4735,4735,4735,0
|
|
20230614,123400,152458715,4735,4735,4735,4735,0
|
|
20230614,123300,152458715,4735,4735,4735,4735,0
|
|
20230614,123200,152458715,4735,4735,4735,4735,0
|
|
20230614,123100,152458715,4735,4735,4735,4735,0
|
|
20230614,123000,152458715,4735,4735,4735,4735,0
|
|
20230614,122900,152458715,4735,4735,4735,4735,0
|
|
20230614,122800,152458715,4735,4750,4750,4735,1500
|
|
20230614,122700,145355090,4760,4760,4760,4760,0
|
|
20230614,122600,145355090,4760,4760,4760,4760,0
|
|
20230614,122500,145355090,4760,4760,4760,4760,0
|
|
20230614,122400,145355090,4760,4760,4760,4760,0
|
|
20230614,122300,145355090,4760,4760,4760,4760,100
|
|
20230614,122200,144879090,4760,4755,4760,4755,1260
|
|
20230614,122100,138882240,4755,4755,4755,4755,0
|
|
20230614,122000,138882240,4755,4755,4755,4755,0
|
|
20230614,121900,138882240,4755,4755,4755,4755,0
|
|
20230614,121800,138882240,4755,4755,4755,4755,0
|
|
20230614,121700,138882240,4755,4755,4755,4755,0
|
|
20230614,121600,138882240,4755,4755,4755,4755,0
|
|
20230614,121500,138882240,4755,4755,4755,4755,0
|
|
20230614,121400,138882240,4755,4755,4755,4755,0
|
|
20230614,121300,138882240,4755,4755,4755,4755,0
|
|
20230614,121200,138882240,4755,4755,4755,4755,0
|
|
20230614,121100,138882240,4755,4755,4755,4755,0
|
|
20230614,121000,138882240,4755,4755,4755,4755,0
|
|
20230614,120900,138882240,4755,4755,4755,4755,0
|
|
20230614,120800,138882240,4755,4755,4755,4755,0
|
|
20230614,120700,138882240,4755,4755,4755,4755,250
|
|
20230614,120600,137693490,4760,4760,4760,4760,18
|
|
20230614,120500,137607810,4755,4755,4755,4755,0
|
|
20230614,120400,137607810,4755,4755,4755,4755,0
|
|
20230614,120300,137607810,4755,4755,4755,4755,49
|
|
20230614,120200,137374815,4755,4755,4755,4755,151
|
|
20230614,120100,136656810,4755,4755,4755,4755,692
|
|
20230614,120000,133366350,4755,4755,4755,4755,0
|
|
20230614,115900,133366350,4755,4755,4755,4755,722
|
|
20230614,115800,129933240,4750,4750,4750,4750,906
|
|
20230614,115700,125629740,4755,4755,4755,4755,0
|
|
20230614,115600,125629740,4755,4755,4755,4755,0
|
|
20230614,115500,125629740,4755,4755,4755,4755,1
|
|
20230614,115400,125624985,4750,4750,4750,4750,0
|
|
20230614,115300,125624985,4750,4750,4750,4750,0
|
|
20230614,115200,125624985,4750,4750,4750,4750,0
|
|
20230614,115100,125624985,4750,4750,4750,4750,190
|
|
20230614,115000,124722485,4750,4750,4750,4750,0
|
|
20230614,114900,124722485,4750,4750,4750,4750,0
|
|
20230614,114800,124722485,4750,4750,4750,4750,0
|
|
20230614,114700,124722485,4750,4745,4750,4745,1150
|
|
20230614,114600,119264985,4745,4745,4745,4745,0
|
|
20230614,114500,119264985,4745,4745,4745,4745,0
|
|
20230614,114400,119264985,4745,4745,4745,4745,0
|
|
20230614,114300,119264985,4745,4745,4745,4745,13
|
|
20230614,114200,119203300,4750,4750,4750,4750,25
|
|
20230614,114100,119084550,4735,4735,4735,4735,0
|
|
20230614,114000,119084550,4735,4735,4735,4735,0
|
|
20230614,113900,119084550,4735,4735,4735,4735,1
|
|
20230614,113800,119079815,4730,4730,4730,4730,0
|
|
20230614,113700,119079815,4730,4730,4730,4730,5
|
|
20230614,113600,119056165,4730,4730,4730,4730,0
|
|
20230614,113500,119056165,4730,4730,4730,4730,0
|
|
20230614,113400,119056165,4730,4740,4740,4730,1009
|
|
20230614,113300,114278730,4750,4750,4750,4750,0
|
|
20230614,113200,114278730,4750,4750,4750,4750,0
|
|
20230614,113100,114278730,4750,4750,4750,4750,0
|
|
20230614,113000,114278730,4750,4750,4750,4750,0
|
|
20230614,112900,114278730,4750,4750,4750,4750,0
|
|
20230614,112800,114278730,4750,4750,4750,4750,0
|
|
20230614,112700,114278730,4750,4750,4750,4750,0
|
|
20230614,112600,114278730,4750,4750,4750,4750,0
|
|
20230614,112500,114278730,4750,4750,4750,4750,0
|
|
20230614,112400,114278730,4750,4750,4750,4750,2
|
|
20230614,112300,114269230,4755,4755,4755,4755,0
|
|
20230614,112200,114269230,4755,4755,4755,4755,0
|
|
20230614,112100,114269230,4755,4755,4755,4755,0
|
|
20230614,112000,114269230,4755,4755,4755,4755,0
|
|
20230614,111900,114269230,4755,4755,4755,4755,0
|
|
20230614,111800,114269230,4755,4755,4755,4755,0
|
|
20230614,111700,114269230,4755,4755,4755,4755,0
|
|
20230614,111600,114269230,4755,4755,4755,4755,0
|
|
20230614,111500,114269230,4755,4755,4755,4755,0
|
|
20230614,111400,114269230,4755,4755,4755,4755,0
|
|
20230614,111300,114269230,4755,4755,4755,4755,0
|
|
20230614,111200,114269230,4755,4755,4755,4755,1
|
|
20230614,111100,114264475,4745,4745,4745,4745,9
|
|
20230614,111000,114221770,4750,4750,4750,4750,0
|
|
20230614,110900,114221770,4750,4755,4755,4750,6
|
|
20230614,110800,114193245,4750,4755,4755,4750,13
|
|
20230614,110700,114131435,4755,4755,4755,4755,80
|
|
20230614,110600,113751035,4755,4755,4755,4755,3
|
|
20230614,110500,113736770,4755,4755,4755,4755,0
|
|
20230614,110400,113736770,4755,4755,4755,4755,365
|
|
20230614,110300,112001195,4760,4760,4760,4760,0
|
|
20230614,110200,112001195,4760,4760,4760,4760,0
|
|
20230614,110100,112001195,4760,4760,4760,4760,0
|
|
20230614,110000,112001195,4760,4760,4760,4760,0
|
|
20230614,105900,112001195,4760,4760,4760,4760,0
|
|
20230614,105800,112001195,4760,4760,4760,4760,50
|
|
20230614,105700,111763195,4760,4760,4760,4760,0
|
|
20230614,105600,111763195,4760,4760,4760,4760,0
|
|
20230614,105500,111763195,4760,4760,4760,4760,0
|
|
20230614,105400,111763195,4760,4760,4760,4760,582
|
|
20230614,105300,108992875,4760,4760,4760,4760,0
|
|
20230614,105200,108992875,4760,4760,4760,4760,168
|
|
20230614,105100,108193195,4760,4760,4760,4760,3
|
|
20230614,105000,108178915,4740,4740,4740,4740,0
|
|
20230614,104900,108178915,4740,4740,4740,4740,0
|
|
20230614,104800,108178915,4740,4740,4740,4740,0
|
|
20230614,104700,108178915,4740,4740,4740,4740,8
|
|
20230614,104600,108140995,4770,4770,4770,4770,0
|
|
20230614,104500,108140995,4770,4770,4770,4770,0
|
|
20230614,104400,108140995,4770,4770,4770,4770,10
|
|
20230614,104300,108093295,4770,4770,4770,4770,0
|
|
20230614,104200,108093295,4770,4770,4770,4770,99
|
|
20230614,104100,107621065,4760,4750,4760,4750,1000
|
|
20230614,104000,102868895,4750,4750,4750,4750,2
|
|
20230614,103900,102859395,4745,4745,4745,4745,10
|
|
20230614,103800,102811945,4735,4735,4735,4735,0
|
|
20230614,103700,102811945,4735,4740,4740,4735,4
|
|
20230614,103600,102793000,4725,4725,4725,4725,0
|
|
20230614,103500,102793000,4725,4730,4730,4725,60
|
|
20230614,103400,102509495,4725,4740,4740,4725,17
|
|
20230614,103300,102429000,4740,4740,4740,4740,1
|
|
20230614,103200,102424260,4730,4740,4740,4730,6
|
|
20230614,103100,102395850,4750,4750,4750,4750,0
|
|
20230614,103000,102395850,4750,4750,4750,4750,0
|
|
20230614,102900,102395850,4750,4745,4750,4745,10
|
|
20230614,102800,102348385,4740,4740,4740,4740,402
|
|
20230614,102700,100442905,4740,4740,4740,4740,0
|
|
20230614,102600,100442905,4740,4740,4740,4740,0
|
|
20230614,102500,100442905,4740,4740,4740,4740,0
|
|
20230614,102400,100442905,4740,4740,4740,4740,0
|
|
20230614,102300,100442905,4740,4740,4740,4740,0
|
|
20230614,102200,100442905,4740,4725,4740,4725,137
|
|
20230614,102100,99795430,4740,4740,4740,4740,0
|
|
20230614,102000,99795430,4740,4740,4740,4740,2
|
|
20230614,101900,99785950,4745,4745,4745,4745,5
|
|
20230614,101800,99762225,4725,4725,4725,4725,106
|
|
20230614,101700,99261375,4745,4745,4745,4745,12
|
|
20230614,101600,99204435,4745,4745,4745,4745,0
|
|
20230614,101500,99204435,4745,4745,4745,4745,0
|
|
20230614,101400,99204435,4745,4745,4745,4745,16
|
|
20230614,101300,99128515,4750,4750,4750,4750,0
|
|
20230614,101200,99128515,4750,4750,4750,4750,0
|
|
20230614,101100,99128515,4750,4750,4750,4750,4
|
|
20230614,101000,99109515,4725,4725,4725,4725,4
|
|
20230614,100900,99090615,4725,4725,4725,4725,0
|
|
20230614,100800,99090615,4725,4725,4725,4725,1870
|
|
20230614,100700,90254865,4725,4720,4725,4720,386
|
|
20230614,100600,88431435,4725,4725,4725,4725,832
|
|
20230614,100500,84500235,4750,4750,4750,4750,0
|
|
20230614,100400,84500235,4750,4750,4750,4750,0
|
|
20230614,100300,84500235,4750,4750,4750,4750,0
|
|
20230614,100200,84500235,4750,4725,4750,4725,30
|
|
20230614,100100,84358235,4725,4725,4725,4725,2
|
|
20230614,100000,84348785,4730,4730,4730,4730,6
|
|
20230614,095900,84320405,4730,4730,4730,4730,1
|
|
20230614,095800,84315675,4730,4730,4730,4730,0
|
|
20230614,095700,84315675,4730,4730,4730,4730,2
|
|
20230614,095600,84306215,4725,4725,4725,4725,0
|
|
20230614,095500,84306215,4725,4725,4725,4725,0
|
|
20230614,095400,84306215,4725,4725,4725,4725,0
|
|
20230614,095300,84306215,4725,4725,4725,4725,3
|
|
20230614,095200,84292040,4750,4750,4750,4750,300
|
|
20230614,095100,82867040,4730,4730,4730,4730,0
|
|
20230614,095000,82867040,4730,4730,4730,4730,49
|
|
20230614,094900,82635270,4720,4720,4720,4720,190
|
|
20230614,094800,81738470,4720,4720,4720,4720,270
|
|
20230614,094700,80464070,4720,4720,4720,4720,0
|
|
20230614,094600,80464070,4720,4725,4725,4720,1040
|
|
20230614,094500,75555265,4725,4725,4725,4725,0
|
|
20230614,094400,75555265,4725,4725,4725,4725,0
|
|
20230614,094300,75555265,4725,4725,4725,4725,0
|
|
20230614,094200,75555265,4725,4750,4750,4725,1417
|
|
20230614,094100,68859385,4750,4750,4750,4750,0
|
|
20230614,094000,68859385,4750,4750,4750,4750,0
|
|
20230614,093900,68859385,4750,4750,4750,4750,300
|
|
20230614,093800,67434385,4750,4750,4750,4750,0
|
|
20230614,093700,67434385,4750,4750,4750,4750,1
|
|
20230614,093600,67429635,4750,4750,4750,4750,4
|
|
20230614,093500,67410635,4720,4720,4720,4720,0
|
|
20230614,093400,67410635,4720,4720,4720,4720,1
|
|
20230614,093300,67405915,4725,4750,4750,4725,687
|
|
20230614,093200,64159815,4735,4725,4735,4725,966
|
|
20230614,093100,59593865,4725,4725,4725,4725,1023
|
|
20230614,093000,54760190,4720,4720,4720,4720,200
|
|
20230614,092900,53816190,4720,4725,4725,4720,2697
|
|
20230614,092800,41080085,4725,4725,4725,4725,0
|
|
20230614,092700,41080085,4725,4725,4725,4725,0
|
|
20230614,092600,41080085,4725,4725,4725,4725,0
|
|
20230614,092500,41080085,4725,4725,4725,4725,82
|
|
20230614,092400,40692635,4725,4725,4725,4725,671
|
|
20230614,092300,37522160,4725,4745,4745,4725,362
|
|
20230614,092200,35811550,4750,4750,4750,4750,1
|
|
20230614,092100,35806800,4750,4750,4750,4750,0
|
|
20230614,092000,35806800,4750,4750,4750,4750,0
|
|
20230614,091900,35806800,4750,4750,4750,4750,10
|
|
20230614,091800,35759300,4750,4740,4750,4740,4
|
|
20230614,091700,35740330,4730,4735,4735,4730,563
|
|
20230614,091600,33077190,4740,4740,4740,4740,207
|
|
20230614,091500,32096010,4740,4740,4740,4740,1
|
|
20230614,091400,32091270,4725,4740,4740,4725,207
|
|
20230614,091300,31112700,4730,4730,4735,4730,964
|
|
20230614,091200,26552730,4740,4740,4740,4740,38
|
|
20230614,091100,26372610,4740,4725,4740,4725,45
|
|
20230614,091000,26159955,4740,4735,4740,4725,2925
|
|
20230614,090900,12320670,4740,4740,4740,4740,114
|
|
20230614,090800,11780310,4735,4745,4745,4735,348
|
|
20230614,090700,10131830,4740,4740,4740,4740,0
|
|
20230614,090600,10131830,4740,4745,4745,4740,387
|
|
20230614,090500,8297195,4750,4750,4750,4740,220
|
|
20230614,090400,7253935,4750,4750,4750,4750,0
|
|
20230614,090300,7253935,4750,4750,4750,4750,41
|
|
20230614,090200,7059185,4745,4750,4750,4735,1415
|
|
20230614,090100,353800,4760,4760,4760,4760,22
|
|
20230614,090000,249080,4790,4790,4790,4790,52
|