849 lines
40 KiB
CSV
849 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,230600,866202340,4760,4760,4760,4760,3141
|
|
20230623,230500,866202340,4760,4760,4760,4760,0
|
|
20230623,230400,866202340,4760,4760,4760,4760,0
|
|
20230623,230300,866202340,4760,4760,4760,4760,0
|
|
20230623,230200,866202340,4760,4760,4760,4760,0
|
|
20230623,230100,866202340,4760,4760,4760,4760,0
|
|
20230623,230000,866202340,4760,4760,4760,4760,0
|
|
20230623,225900,866202340,4760,4760,4760,4760,0
|
|
20230623,225800,866202340,4760,4760,4760,4760,0
|
|
20230623,225700,866202340,4760,4760,4760,4760,0
|
|
20230623,225600,866202340,4760,4760,4760,4760,0
|
|
20230623,225500,866202340,4760,4760,4760,4760,0
|
|
20230623,225400,866202340,4760,4760,4760,4760,0
|
|
20230623,225300,866202340,4760,4760,4760,4760,0
|
|
20230623,225200,866202340,4760,4760,4760,4760,0
|
|
20230623,225100,866202340,4760,4760,4760,4760,0
|
|
20230623,225000,866202340,4760,4760,4760,4760,0
|
|
20230623,224900,866202340,4760,4760,4760,4760,0
|
|
20230623,224800,866202340,4760,4760,4760,4760,0
|
|
20230623,224700,866202340,4760,4760,4760,4760,0
|
|
20230623,224600,866202340,4760,4760,4760,4760,0
|
|
20230623,224500,866202340,4760,4760,4760,4760,0
|
|
20230623,224400,866202340,4760,4760,4760,4760,0
|
|
20230623,224300,866202340,4760,4760,4760,4760,0
|
|
20230623,224200,866202340,4760,4760,4760,4760,0
|
|
20230623,224100,866202340,4760,4760,4760,4760,0
|
|
20230623,224000,866202340,4760,4760,4760,4760,0
|
|
20230623,223900,866202340,4760,4760,4760,4760,0
|
|
20230623,223800,866202340,4760,4760,4760,4760,0
|
|
20230623,223700,866202340,4760,4760,4760,4760,0
|
|
20230623,223600,866202340,4760,4760,4760,4760,3141
|
|
20230623,223500,866202340,4760,4760,4760,4760,0
|
|
20230623,223400,866202340,4760,4760,4760,4760,0
|
|
20230623,223300,866202340,4760,4760,4760,4760,0
|
|
20230623,223200,866202340,4760,4760,4760,4760,0
|
|
20230623,223100,866202340,4760,4760,4760,4760,0
|
|
20230623,223000,866202340,4760,4760,4760,4760,0
|
|
20230623,222900,866202340,4760,4760,4760,4760,0
|
|
20230623,222800,866202340,4760,4760,4760,4760,0
|
|
20230623,222700,866202340,4760,4760,4760,4760,0
|
|
20230623,222600,866202340,4760,4760,4760,4760,0
|
|
20230623,222500,866202340,4760,4760,4760,4760,0
|
|
20230623,222400,866202340,4760,4760,4760,4760,0
|
|
20230623,222300,866202340,4760,4760,4760,4760,0
|
|
20230623,222200,866202340,4760,4760,4760,4760,0
|
|
20230623,222100,866202340,4760,4760,4760,4760,0
|
|
20230623,222000,866202340,4760,4760,4760,4760,0
|
|
20230623,221900,866202340,4760,4760,4760,4760,0
|
|
20230623,221800,866202340,4760,4760,4760,4760,0
|
|
20230623,221700,866202340,4760,4760,4760,4760,0
|
|
20230623,221600,866202340,4760,4760,4760,4760,0
|
|
20230623,221500,866202340,4760,4760,4760,4760,0
|
|
20230623,221400,866202340,4760,4760,4760,4760,0
|
|
20230623,221300,866202340,4760,4760,4760,4760,0
|
|
20230623,221200,866202340,4760,4760,4760,4760,0
|
|
20230623,221100,866202340,4760,4760,4760,4760,0
|
|
20230623,221000,866202340,4760,4760,4760,4760,0
|
|
20230623,220900,866202340,4760,4760,4760,4760,0
|
|
20230623,220800,866202340,4760,4760,4760,4760,0
|
|
20230623,220700,866202340,4760,4760,4760,4760,0
|
|
20230623,220600,866202340,4760,4760,4760,4760,3141
|
|
20230623,220500,866202340,4760,4760,4760,4760,0
|
|
20230623,220400,866202340,4760,4760,4760,4760,0
|
|
20230623,220300,866202340,4760,4760,4760,4760,0
|
|
20230623,220200,866202340,4760,4760,4760,4760,0
|
|
20230623,220100,866202340,4760,4760,4760,4760,0
|
|
20230623,220000,866202340,4760,4760,4760,4760,0
|
|
20230623,215900,866202340,4760,4760,4760,4760,0
|
|
20230623,215800,866202340,4760,4760,4760,4760,0
|
|
20230623,215700,866202340,4760,4760,4760,4760,0
|
|
20230623,215600,866202340,4760,4760,4760,4760,0
|
|
20230623,215500,866202340,4760,4760,4760,4760,0
|
|
20230623,215400,866202340,4760,4760,4760,4760,0
|
|
20230623,215300,866202340,4760,4760,4760,4760,0
|
|
20230623,215200,866202340,4760,4760,4760,4760,0
|
|
20230623,215100,866202340,4760,4760,4760,4760,0
|
|
20230623,215000,866202340,4760,4760,4760,4760,0
|
|
20230623,214900,866202340,4760,4760,4760,4760,0
|
|
20230623,214800,866202340,4760,4760,4760,4760,0
|
|
20230623,214700,866202340,4760,4760,4760,4760,0
|
|
20230623,214600,866202340,4760,4760,4760,4760,0
|
|
20230623,214500,866202340,4760,4760,4760,4760,0
|
|
20230623,214400,866202340,4760,4760,4760,4760,0
|
|
20230623,214300,866202340,4760,4760,4760,4760,0
|
|
20230623,214200,866202340,4760,4760,4760,4760,0
|
|
20230623,214100,866202340,4760,4760,4760,4760,0
|
|
20230623,214000,866202340,4760,4760,4760,4760,0
|
|
20230623,213900,866202340,4760,4760,4760,4760,0
|
|
20230623,213800,866202340,4760,4760,4760,4760,0
|
|
20230623,213700,866202340,4760,4760,4760,4760,0
|
|
20230623,213600,866202340,4760,4760,4760,4760,3141
|
|
20230623,213500,866202340,4760,4760,4760,4760,0
|
|
20230623,213400,866202340,4760,4760,4760,4760,0
|
|
20230623,213300,866202340,4760,4760,4760,4760,0
|
|
20230623,213200,866202340,4760,4760,4760,4760,0
|
|
20230623,213100,866202340,4760,4760,4760,4760,0
|
|
20230623,213000,866202340,4760,4760,4760,4760,0
|
|
20230623,212900,866202340,4760,4760,4760,4760,0
|
|
20230623,212800,866202340,4760,4760,4760,4760,0
|
|
20230623,212700,866202340,4760,4760,4760,4760,0
|
|
20230623,212600,866202340,4760,4760,4760,4760,0
|
|
20230623,212500,866202340,4760,4760,4760,4760,0
|
|
20230623,212400,866202340,4760,4760,4760,4760,0
|
|
20230623,212300,866202340,4760,4760,4760,4760,0
|
|
20230623,212200,866202340,4760,4760,4760,4760,0
|
|
20230623,212100,866202340,4760,4760,4760,4760,0
|
|
20230623,212000,866202340,4760,4760,4760,4760,0
|
|
20230623,211900,866202340,4760,4760,4760,4760,0
|
|
20230623,211800,866202340,4760,4760,4760,4760,0
|
|
20230623,211700,866202340,4760,4760,4760,4760,0
|
|
20230623,211600,866202340,4760,4760,4760,4760,0
|
|
20230623,211500,866202340,4760,4760,4760,4760,0
|
|
20230623,211400,866202340,4760,4760,4760,4760,0
|
|
20230623,211300,866202340,4760,4760,4760,4760,0
|
|
20230623,211200,866202340,4760,4760,4760,4760,0
|
|
20230623,211100,866202340,4760,4760,4760,4760,0
|
|
20230623,211000,866202340,4760,4760,4760,4760,0
|
|
20230623,210900,866202340,4760,4760,4760,4760,0
|
|
20230623,210800,866202340,4760,4760,4760,4760,0
|
|
20230623,210700,866202340,4760,4760,4760,4760,0
|
|
20230623,210600,866202340,4760,4760,4760,4760,3141
|
|
20230623,210500,866202340,4760,4760,4760,4760,0
|
|
20230623,210400,866202340,4760,4760,4760,4760,0
|
|
20230623,210300,866202340,4760,4760,4760,4760,0
|
|
20230623,210200,866202340,4760,4760,4760,4760,0
|
|
20230623,210100,866202340,4760,4760,4760,4760,0
|
|
20230623,210000,866202340,4760,4760,4760,4760,0
|
|
20230623,205900,866202340,4760,4760,4760,4760,0
|
|
20230623,205800,866202340,4760,4760,4760,4760,0
|
|
20230623,205700,866202340,4760,4760,4760,4760,0
|
|
20230623,205600,866202340,4760,4760,4760,4760,0
|
|
20230623,205500,866202340,4760,4760,4760,4760,0
|
|
20230623,205400,866202340,4760,4760,4760,4760,0
|
|
20230623,205300,866202340,4760,4760,4760,4760,0
|
|
20230623,205200,866202340,4760,4760,4760,4760,0
|
|
20230623,205100,866202340,4760,4760,4760,4760,0
|
|
20230623,205000,866202340,4760,4760,4760,4760,0
|
|
20230623,204900,866202340,4760,4760,4760,4760,0
|
|
20230623,204800,866202340,4760,4760,4760,4760,0
|
|
20230623,204700,866202340,4760,4760,4760,4760,0
|
|
20230623,204600,866202340,4760,4760,4760,4760,0
|
|
20230623,204500,866202340,4760,4760,4760,4760,0
|
|
20230623,204400,866202340,4760,4760,4760,4760,0
|
|
20230623,204300,866202340,4760,4760,4760,4760,0
|
|
20230623,204200,866202340,4760,4760,4760,4760,0
|
|
20230623,204100,866202340,4760,4760,4760,4760,0
|
|
20230623,204000,866202340,4760,4760,4760,4760,0
|
|
20230623,203900,866202340,4760,4760,4760,4760,0
|
|
20230623,203800,866202340,4760,4760,4760,4760,0
|
|
20230623,203700,866202340,4760,4760,4760,4760,0
|
|
20230623,203600,866202340,4760,4760,4760,4760,3141
|
|
20230623,203500,866202340,4760,4760,4760,4760,0
|
|
20230623,203400,866202340,4760,4760,4760,4760,0
|
|
20230623,203300,866202340,4760,4760,4760,4760,0
|
|
20230623,203200,866202340,4760,4760,4760,4760,0
|
|
20230623,203100,866202340,4760,4760,4760,4760,0
|
|
20230623,203000,866202340,4760,4760,4760,4760,0
|
|
20230623,202900,866202340,4760,4760,4760,4760,0
|
|
20230623,202800,866202340,4760,4760,4760,4760,0
|
|
20230623,202700,866202340,4760,4760,4760,4760,0
|
|
20230623,202600,866202340,4760,4760,4760,4760,0
|
|
20230623,202500,866202340,4760,4760,4760,4760,0
|
|
20230623,202400,866202340,4760,4760,4760,4760,0
|
|
20230623,202300,866202340,4760,4760,4760,4760,0
|
|
20230623,202200,866202340,4760,4760,4760,4760,0
|
|
20230623,202100,866202340,4760,4760,4760,4760,0
|
|
20230623,202000,866202340,4760,4760,4760,4760,0
|
|
20230623,201900,866202340,4760,4760,4760,4760,0
|
|
20230623,201800,866202340,4760,4760,4760,4760,0
|
|
20230623,201700,866202340,4760,4760,4760,4760,0
|
|
20230623,201600,866202340,4760,4760,4760,4760,0
|
|
20230623,201500,866202340,4760,4760,4760,4760,0
|
|
20230623,201400,866202340,4760,4760,4760,4760,0
|
|
20230623,201300,866202340,4760,4760,4760,4760,0
|
|
20230623,201200,866202340,4760,4760,4760,4760,0
|
|
20230623,201100,866202340,4760,4760,4760,4760,0
|
|
20230623,201000,866202340,4760,4760,4760,4760,0
|
|
20230623,200900,866202340,4760,4760,4760,4760,0
|
|
20230623,200800,866202340,4760,4760,4760,4760,0
|
|
20230623,200700,866202340,4760,4760,4760,4760,0
|
|
20230623,200600,866202340,4760,4760,4760,4760,3141
|
|
20230623,200500,866202340,4760,4760,4760,4760,0
|
|
20230623,200400,866202340,4760,4760,4760,4760,0
|
|
20230623,200300,866202340,4760,4760,4760,4760,0
|
|
20230623,200200,866202340,4760,4760,4760,4760,0
|
|
20230623,200100,866202340,4760,4760,4760,4760,0
|
|
20230623,200000,866202340,4760,4760,4760,4760,0
|
|
20230623,195900,866202340,4760,4760,4760,4760,0
|
|
20230623,195800,866202340,4760,4760,4760,4760,0
|
|
20230623,195700,866202340,4760,4760,4760,4760,0
|
|
20230623,195600,866202340,4760,4760,4760,4760,0
|
|
20230623,195500,866202340,4760,4760,4760,4760,0
|
|
20230623,195400,866202340,4760,4760,4760,4760,0
|
|
20230623,195300,866202340,4760,4760,4760,4760,0
|
|
20230623,195200,866202340,4760,4760,4760,4760,0
|
|
20230623,195100,866202340,4760,4760,4760,4760,0
|
|
20230623,195000,866202340,4760,4760,4760,4760,0
|
|
20230623,194900,866202340,4760,4760,4760,4760,0
|
|
20230623,194800,866202340,4760,4760,4760,4760,0
|
|
20230623,194700,866202340,4760,4760,4760,4760,0
|
|
20230623,194600,866202340,4760,4760,4760,4760,0
|
|
20230623,194500,866202340,4760,4760,4760,4760,0
|
|
20230623,194400,866202340,4760,4760,4760,4760,0
|
|
20230623,194300,866202340,4760,4760,4760,4760,0
|
|
20230623,194200,866202340,4760,4760,4760,4760,0
|
|
20230623,194100,866202340,4760,4760,4760,4760,0
|
|
20230623,194000,866202340,4760,4760,4760,4760,0
|
|
20230623,193900,866202340,4760,4760,4760,4760,0
|
|
20230623,193800,866202340,4760,4760,4760,4760,0
|
|
20230623,193700,866202340,4760,4760,4760,4760,0
|
|
20230623,193600,866202340,4760,4760,4760,4760,3141
|
|
20230623,193500,866202340,4760,4760,4760,4760,0
|
|
20230623,193400,866202340,4760,4760,4760,4760,0
|
|
20230623,193300,866202340,4760,4760,4760,4760,0
|
|
20230623,193200,866202340,4760,4760,4760,4760,0
|
|
20230623,193100,866202340,4760,4760,4760,4760,0
|
|
20230623,193000,866202340,4760,4760,4760,4760,0
|
|
20230623,192900,866202340,4760,4760,4760,4760,0
|
|
20230623,192800,866202340,4760,4760,4760,4760,0
|
|
20230623,192700,866202340,4760,4760,4760,4760,0
|
|
20230623,192600,866202340,4760,4760,4760,4760,0
|
|
20230623,192500,866202340,4760,4760,4760,4760,0
|
|
20230623,192400,866202340,4760,4760,4760,4760,0
|
|
20230623,192300,866202340,4760,4760,4760,4760,0
|
|
20230623,192200,866202340,4760,4760,4760,4760,0
|
|
20230623,192100,866202340,4760,4760,4760,4760,0
|
|
20230623,192000,866202340,4760,4760,4760,4760,0
|
|
20230623,191900,866202340,4760,4760,4760,4760,0
|
|
20230623,191800,866202340,4760,4760,4760,4760,0
|
|
20230623,191700,866202340,4760,4760,4760,4760,0
|
|
20230623,191600,866202340,4760,4760,4760,4760,0
|
|
20230623,191500,866202340,4760,4760,4760,4760,0
|
|
20230623,191400,866202340,4760,4760,4760,4760,0
|
|
20230623,191300,866202340,4760,4760,4760,4760,0
|
|
20230623,191200,866202340,4760,4760,4760,4760,0
|
|
20230623,191100,866202340,4760,4760,4760,4760,0
|
|
20230623,191000,866202340,4760,4760,4760,4760,0
|
|
20230623,190900,866202340,4760,4760,4760,4760,0
|
|
20230623,190800,866202340,4760,4760,4760,4760,0
|
|
20230623,190700,866202340,4760,4760,4760,4760,0
|
|
20230623,190600,866202340,4760,4760,4760,4760,3141
|
|
20230623,190500,866202340,4760,4760,4760,4760,0
|
|
20230623,190400,866202340,4760,4760,4760,4760,0
|
|
20230623,190300,866202340,4760,4760,4760,4760,0
|
|
20230623,190200,866202340,4760,4760,4760,4760,0
|
|
20230623,190100,866202340,4760,4760,4760,4760,0
|
|
20230623,190000,866202340,4760,4760,4760,4760,0
|
|
20230623,185900,866202340,4760,4760,4760,4760,0
|
|
20230623,185800,866202340,4760,4760,4760,4760,0
|
|
20230623,185700,866202340,4760,4760,4760,4760,0
|
|
20230623,185600,866202340,4760,4760,4760,4760,0
|
|
20230623,185500,866202340,4760,4760,4760,4760,0
|
|
20230623,185400,866202340,4760,4760,4760,4760,0
|
|
20230623,185300,866202340,4760,4760,4760,4760,0
|
|
20230623,185200,866202340,4760,4760,4760,4760,0
|
|
20230623,185100,866202340,4760,4760,4760,4760,0
|
|
20230623,185000,866202340,4760,4760,4760,4760,0
|
|
20230623,184900,866202340,4760,4760,4760,4760,0
|
|
20230623,184800,866202340,4760,4760,4760,4760,0
|
|
20230623,184700,866202340,4760,4760,4760,4760,0
|
|
20230623,184600,866202340,4760,4760,4760,4760,0
|
|
20230623,184500,866202340,4760,4760,4760,4760,0
|
|
20230623,184400,866202340,4760,4760,4760,4760,0
|
|
20230623,184300,866202340,4760,4760,4760,4760,0
|
|
20230623,184200,866202340,4760,4760,4760,4760,0
|
|
20230623,184100,866202340,4760,4760,4760,4760,0
|
|
20230623,184000,866202340,4760,4760,4760,4760,0
|
|
20230623,183900,866202340,4760,4760,4760,4760,0
|
|
20230623,183800,866202340,4760,4760,4760,4760,0
|
|
20230623,183700,866202340,4760,4760,4760,4760,0
|
|
20230623,183600,866202340,4760,4760,4760,4760,3141
|
|
20230623,183500,866202340,4760,4760,4760,4760,0
|
|
20230623,183400,866202340,4760,4760,4760,4760,0
|
|
20230623,183300,866202340,4760,4760,4760,4760,0
|
|
20230623,183200,866202340,4760,4760,4760,4760,0
|
|
20230623,183100,866202340,4760,4760,4760,4760,0
|
|
20230623,183000,866202340,4760,4760,4760,4760,0
|
|
20230623,182900,866202340,4760,4760,4760,4760,0
|
|
20230623,182800,866202340,4760,4760,4760,4760,0
|
|
20230623,182700,866202340,4760,4760,4760,4760,0
|
|
20230623,182600,866202340,4760,4760,4760,4760,0
|
|
20230623,182500,866202340,4760,4760,4760,4760,0
|
|
20230623,182400,866202340,4760,4760,4760,4760,0
|
|
20230623,182300,866202340,4760,4760,4760,4760,0
|
|
20230623,182200,866202340,4760,4760,4760,4760,0
|
|
20230623,182100,866202340,4760,4760,4760,4760,0
|
|
20230623,182000,866202340,4760,4760,4760,4760,0
|
|
20230623,181900,866202340,4760,4760,4760,4760,0
|
|
20230623,181800,866202340,4760,4760,4760,4760,0
|
|
20230623,181700,866202340,4760,4760,4760,4760,0
|
|
20230623,181600,866202340,4760,4760,4760,4760,0
|
|
20230623,181500,866202340,4760,4760,4760,4760,0
|
|
20230623,181400,866202340,4760,4760,4760,4760,0
|
|
20230623,181300,866202340,4760,4760,4760,4760,0
|
|
20230623,181200,866202340,4760,4760,4760,4760,0
|
|
20230623,181100,866202340,4760,4760,4760,4760,0
|
|
20230623,181000,866202340,4760,4760,4760,4760,0
|
|
20230623,180900,866202340,4760,4760,4760,4760,0
|
|
20230623,180800,866202340,4760,4760,4760,4760,0
|
|
20230623,180700,866202340,4760,4760,4760,4760,0
|
|
20230623,180600,866202340,4760,4760,4760,4760,3141
|
|
20230623,180500,866202340,4760,4760,4760,4760,0
|
|
20230623,180400,866202340,4760,4760,4760,4760,0
|
|
20230623,180300,866202340,4760,4760,4760,4760,0
|
|
20230623,180200,866202340,4760,4760,4760,4760,0
|
|
20230623,180100,866202340,4760,4760,4760,4760,0
|
|
20230623,180000,866202340,4760,4760,4760,4760,0
|
|
20230623,175900,866202340,4760,4760,4760,4760,0
|
|
20230623,175800,866202340,4760,4760,4760,4760,0
|
|
20230623,175700,866202340,4760,4760,4760,4760,0
|
|
20230623,175600,866202340,4760,4760,4760,4760,0
|
|
20230623,175500,866202340,4760,4760,4760,4760,0
|
|
20230623,175400,866202340,4760,4760,4760,4760,0
|
|
20230623,175300,866202340,4760,4760,4760,4760,0
|
|
20230623,175200,866202340,4760,4760,4760,4760,0
|
|
20230623,175100,866202340,4760,4760,4760,4760,0
|
|
20230623,175000,866202340,4760,4760,4760,4760,0
|
|
20230623,174900,866202340,4760,4760,4760,4760,0
|
|
20230623,174800,866202340,4760,4760,4760,4760,0
|
|
20230623,174700,866202340,4760,4760,4760,4760,0
|
|
20230623,174600,866202340,4760,4760,4760,4760,0
|
|
20230623,174500,866202340,4760,4760,4760,4760,0
|
|
20230623,174400,866202340,4760,4760,4760,4760,0
|
|
20230623,174300,866202340,4760,4760,4760,4760,0
|
|
20230623,174200,866202340,4760,4760,4760,4760,0
|
|
20230623,174100,866202340,4760,4760,4760,4760,0
|
|
20230623,174000,866202340,4760,4760,4760,4760,0
|
|
20230623,173900,866202340,4760,4760,4760,4760,0
|
|
20230623,173800,866202340,4760,4760,4760,4760,0
|
|
20230623,173700,866202340,4760,4760,4760,4760,0
|
|
20230623,173600,866202340,4760,4760,4760,4760,3141
|
|
20230623,173500,866202340,4760,4760,4760,4760,0
|
|
20230623,173400,866202340,4760,4760,4760,4760,0
|
|
20230623,173300,866202340,4760,4760,4760,4760,0
|
|
20230623,173200,866202340,4760,4760,4760,4760,0
|
|
20230623,173100,866202340,4760,4760,4760,4760,0
|
|
20230623,173000,866202340,4760,4760,4760,4760,0
|
|
20230623,172900,866202340,4760,4760,4760,4760,0
|
|
20230623,172800,866202340,4760,4760,4760,4760,0
|
|
20230623,172700,866202340,4760,4760,4760,4760,0
|
|
20230623,172600,866202340,4760,4760,4760,4760,0
|
|
20230623,172500,866202340,4760,4760,4760,4760,0
|
|
20230623,172400,866202340,4760,4760,4760,4760,0
|
|
20230623,172300,866202340,4760,4760,4760,4760,0
|
|
20230623,172200,866202340,4760,4760,4760,4760,0
|
|
20230623,172100,866202340,4760,4760,4760,4760,0
|
|
20230623,172000,866202340,4760,4760,4760,4760,0
|
|
20230623,171900,866202340,4760,4760,4760,4760,0
|
|
20230623,171800,866202340,4760,4760,4760,4760,0
|
|
20230623,171700,866202340,4760,4760,4760,4760,0
|
|
20230623,171600,866202340,4760,4760,4760,4760,0
|
|
20230623,171500,866202340,4760,4760,4760,4760,0
|
|
20230623,171400,866202340,4760,4760,4760,4760,0
|
|
20230623,171300,866202340,4760,4760,4760,4760,0
|
|
20230623,171200,866202340,4760,4760,4760,4760,0
|
|
20230623,171100,866202340,4760,4760,4760,4760,0
|
|
20230623,171000,866202340,4760,4760,4760,4760,0
|
|
20230623,170900,866202340,4760,4760,4760,4760,0
|
|
20230623,170800,866202340,4760,4760,4760,4760,0
|
|
20230623,170700,866202340,4760,4760,4760,4760,0
|
|
20230623,170600,866202340,4760,4760,4760,4760,3141
|
|
20230623,170500,866202340,4760,4760,4760,4760,0
|
|
20230623,170400,866202340,4760,4760,4760,4760,0
|
|
20230623,170300,866202340,4760,4760,4760,4760,0
|
|
20230623,170200,866202340,4760,4760,4760,4760,0
|
|
20230623,170100,866202340,4760,4760,4760,4760,0
|
|
20230623,170000,866202340,4760,4760,4760,4760,0
|
|
20230623,165900,866202340,4760,4760,4760,4760,0
|
|
20230623,165800,866202340,4760,4760,4760,4760,0
|
|
20230623,165700,866202340,4760,4760,4760,4760,0
|
|
20230623,165600,866202340,4760,4760,4760,4760,0
|
|
20230623,165500,866202340,4760,4760,4760,4760,0
|
|
20230623,165400,866202340,4760,4760,4760,4760,0
|
|
20230623,165300,866202340,4760,4760,4760,4760,0
|
|
20230623,165200,866202340,4760,4760,4760,4760,0
|
|
20230623,165100,866202340,4760,4760,4760,4760,0
|
|
20230623,165000,866202340,4760,4760,4760,4760,0
|
|
20230623,164900,866202340,4760,4760,4760,4760,0
|
|
20230623,164800,866202340,4760,4760,4760,4760,0
|
|
20230623,164700,866202340,4760,4760,4760,4760,0
|
|
20230623,164600,866202340,4760,4760,4760,4760,0
|
|
20230623,164500,866202340,4760,4760,4760,4760,0
|
|
20230623,164400,866202340,4760,4760,4760,4760,0
|
|
20230623,164300,866202340,4760,4760,4760,4760,0
|
|
20230623,164200,866202340,4760,4760,4760,4760,0
|
|
20230623,164100,866202340,4760,4760,4760,4760,0
|
|
20230623,164000,866202340,4760,4760,4760,4760,0
|
|
20230623,163900,866202340,4760,4760,4760,4760,0
|
|
20230623,163800,866202340,4760,4760,4760,4760,0
|
|
20230623,163700,866202340,4760,4760,4760,4760,0
|
|
20230623,163600,866202340,4760,4760,4760,4760,3141
|
|
20230623,163500,866202340,4760,4760,4760,4760,0
|
|
20230623,163400,866202340,4760,4760,4760,4760,0
|
|
20230623,163300,866202340,4760,4760,4760,4760,0
|
|
20230623,163200,866202340,4760,4760,4760,4760,0
|
|
20230623,163100,866202340,4760,4760,4760,4760,0
|
|
20230623,163000,866202340,4760,4760,4760,4760,0
|
|
20230623,162900,866202340,4760,4760,4760,4760,0
|
|
20230623,162800,866202340,4760,4760,4760,4760,0
|
|
20230623,162700,866202340,4760,4760,4760,4760,0
|
|
20230623,162600,866202340,4760,4760,4760,4760,0
|
|
20230623,162500,866202340,4760,4760,4760,4760,0
|
|
20230623,162400,866202340,4760,4760,4760,4760,0
|
|
20230623,162300,866202340,4760,4760,4760,4760,0
|
|
20230623,162200,866202340,4760,4760,4760,4760,0
|
|
20230623,162100,866202340,4760,4760,4760,4760,0
|
|
20230623,162000,866202340,4760,4760,4760,4760,0
|
|
20230623,161900,866202340,4760,4760,4760,4760,0
|
|
20230623,161800,866202340,4760,4760,4760,4760,0
|
|
20230623,161700,866202340,4760,4760,4760,4760,0
|
|
20230623,161600,866202340,4760,4760,4760,4760,0
|
|
20230623,161500,866202340,4760,4760,4760,4760,0
|
|
20230623,161400,866202340,4760,4760,4760,4760,0
|
|
20230623,161300,866202340,4760,4760,4760,4760,0
|
|
20230623,161200,866202340,4760,4760,4760,4760,0
|
|
20230623,161100,866202340,4760,4760,4760,4760,0
|
|
20230623,161000,866202340,4760,4760,4760,4760,0
|
|
20230623,160900,866202340,4760,4760,4760,4760,0
|
|
20230623,160800,866202340,4760,4760,4760,4760,0
|
|
20230623,160700,866202340,4760,4760,4760,4760,0
|
|
20230623,160600,866202340,4760,4760,4760,4760,3141
|
|
20230623,160500,866202340,4760,4760,4760,4760,0
|
|
20230623,160400,866202340,4760,4760,4760,4760,0
|
|
20230623,160300,866202340,4760,4760,4760,4760,0
|
|
20230623,160200,866202340,4760,4760,4760,4760,0
|
|
20230623,160100,866202340,4760,4760,4760,4760,0
|
|
20230623,160000,866202340,4760,4760,4760,4760,0
|
|
20230623,155900,866202340,4760,4760,4760,4760,0
|
|
20230623,155800,866202340,4760,4760,4760,4760,0
|
|
20230623,155700,866202340,4760,4760,4760,4760,0
|
|
20230623,155600,866202340,4760,4760,4760,4760,0
|
|
20230623,155500,866202340,4760,4760,4760,4760,0
|
|
20230623,155400,866202340,4760,4760,4760,4760,0
|
|
20230623,155300,866202340,4760,4760,4760,4760,0
|
|
20230623,155200,866202340,4760,4760,4760,4760,0
|
|
20230623,155100,866202340,4760,4760,4760,4760,0
|
|
20230623,155000,866202340,4760,4760,4760,4760,0
|
|
20230623,154900,866202340,4760,4760,4760,4760,0
|
|
20230623,154800,866202340,4760,4760,4760,4760,0
|
|
20230623,154700,866202340,4760,4760,4760,4760,0
|
|
20230623,154600,866202340,4760,4760,4760,4760,0
|
|
20230623,154500,866202340,4760,4760,4760,4760,0
|
|
20230623,154400,866202340,4760,4760,4760,4760,0
|
|
20230623,154300,866202340,4760,4760,4760,4760,0
|
|
20230623,154200,866202340,4760,4760,4760,4760,0
|
|
20230623,154100,866202340,4760,4760,4760,4760,0
|
|
20230623,154000,866202340,4760,4760,4760,4760,0
|
|
20230623,153900,866202340,4760,4760,4760,4760,0
|
|
20230623,153800,866202340,4760,4760,4760,4760,0
|
|
20230623,153700,866202340,4760,4760,4760,4760,0
|
|
20230623,153600,866202340,4760,4760,4760,4760,3141
|
|
20230623,153500,866202340,4760,4760,4760,4760,0
|
|
20230623,153400,866202340,4760,4760,4760,4760,0
|
|
20230623,153300,866202340,4760,4760,4760,4760,0
|
|
20230623,153200,866202340,4760,4760,4760,4760,0
|
|
20230623,153100,866202340,4760,4760,4760,4760,0
|
|
20230623,153000,866202340,4760,4760,4760,4760,3141
|
|
20230623,152900,851251180,4760,4760,4760,4760,0
|
|
20230623,152800,851251180,4760,4760,4760,4760,0
|
|
20230623,152700,851251180,4760,4760,4760,4760,0
|
|
20230623,152600,851251180,4760,4760,4760,4760,0
|
|
20230623,152500,851251180,4760,4760,4760,4760,0
|
|
20230623,152400,851251180,4760,4760,4760,4760,0
|
|
20230623,152300,851251180,4760,4760,4760,4760,0
|
|
20230623,152200,851251180,4760,4760,4760,4760,0
|
|
20230623,152100,851251180,4760,4760,4760,4760,0
|
|
20230623,152000,851251180,4760,4760,4760,4760,0
|
|
20230623,151900,851251180,4760,4750,4760,4740,162
|
|
20230623,151800,850481830,4745,4740,4750,4740,120
|
|
20230623,151700,849912520,4740,4760,4760,4740,248
|
|
20230623,151600,848733800,4735,4730,4760,4730,1212
|
|
20230623,151500,842993680,4730,4750,4755,4730,1616
|
|
20230623,151400,835316920,4750,4730,4750,4730,7
|
|
20230623,151300,835283790,4750,4750,4750,4750,1
|
|
20230623,151200,835279040,4730,4730,4730,4730,302
|
|
20230623,151100,833850580,4730,4725,4730,4725,511
|
|
20230623,151000,831434605,4720,4735,4735,4720,1632
|
|
20230623,150900,823729255,4735,4735,4740,4735,968
|
|
20230623,150800,819142775,4735,4745,4745,4735,234
|
|
20230623,150700,818033570,4745,4745,4745,4745,0
|
|
20230623,150600,818033570,4745,4740,4745,4740,194
|
|
20230623,150500,817114005,4740,4750,4750,4740,1044
|
|
20230623,150400,812155445,4750,4750,4750,4750,1
|
|
20230623,150300,812150695,4750,4750,4750,4750,200
|
|
20230623,150200,811200695,4750,4750,4750,4750,0
|
|
20230623,150100,811200695,4750,4750,4750,4750,1
|
|
20230623,150000,811195945,4735,4740,4740,4735,200
|
|
20230623,145900,810248415,4750,4750,4750,4750,5
|
|
20230623,145800,810224665,4750,4750,4750,4750,188
|
|
20230623,145700,809331665,4755,4755,4755,4755,106
|
|
20230623,145600,808827635,4755,4755,4755,4755,102
|
|
20230623,145500,808342625,4750,4750,4750,4750,49
|
|
20230623,145400,808109875,4760,4755,4760,4755,1286
|
|
20230623,145300,801989515,4755,4750,4755,4740,650
|
|
20230623,145200,798904690,4740,4740,4740,4740,26
|
|
20230623,145100,798781450,4740,4745,4755,4740,873
|
|
20230623,145000,794639080,4760,4745,4760,4745,52
|
|
20230623,144900,794392325,4760,4760,4760,4760,1
|
|
20230623,144800,794387565,4755,4755,4760,4755,694
|
|
20230623,144700,791087580,4755,4755,4755,4755,300
|
|
20230623,144600,789661080,4755,4755,4755,4755,0
|
|
20230623,144500,789661080,4755,4755,4755,4755,1
|
|
20230623,144400,789656325,4755,4755,4755,4755,25
|
|
20230623,144300,789537450,4755,4755,4755,4755,2
|
|
20230623,144200,789527940,4750,4745,4750,4745,825
|
|
20230623,144100,785609765,4745,4745,4745,4745,60
|
|
20230623,144000,785325065,4745,4745,4745,4745,80
|
|
20230623,143900,784945465,4750,4750,4750,4750,0
|
|
20230623,143800,784945465,4750,4740,4750,4740,328
|
|
20230623,143700,783388465,4740,4735,4740,4735,109
|
|
20230623,143600,782871860,4705,4740,4740,4705,658
|
|
20230623,143500,779766825,4740,4735,4740,4735,6
|
|
20230623,143400,779738390,4735,4740,4740,4735,2
|
|
20230623,143300,779728915,4740,4740,4740,4740,0
|
|
20230623,143200,779728915,4740,4735,4740,4735,172
|
|
20230623,143100,778914000,4735,4735,4735,4735,0
|
|
20230623,143000,778914000,4735,4735,4735,4735,22
|
|
20230623,142900,778809830,4725,4725,4725,4725,0
|
|
20230623,142800,778809830,4725,4725,4725,4725,0
|
|
20230623,142700,778809830,4725,4725,4725,4725,0
|
|
20230623,142600,778809830,4725,4725,4725,4720,925
|
|
20230623,142500,774442575,4725,4730,4735,4725,246
|
|
20230623,142400,773280110,4730,4730,4730,4730,4
|
|
20230623,142300,773261190,4730,4730,4730,4730,0
|
|
20230623,142200,773261190,4730,4725,4730,4725,7
|
|
20230623,142100,773228110,4725,4725,4725,4725,0
|
|
20230623,142000,773228110,4725,4725,4725,4725,199
|
|
20230623,141900,772287835,4725,4725,4725,4725,0
|
|
20230623,141800,772287835,4725,4725,4730,4725,266
|
|
20230623,141700,771030935,4730,4730,4730,4730,135
|
|
20230623,141600,770392385,4730,4730,4730,4730,0
|
|
20230623,141500,770392385,4730,4725,4730,4725,904
|
|
20230623,141400,766116715,4730,4730,4730,4730,0
|
|
20230623,141300,766116715,4730,4730,4730,4730,0
|
|
20230623,141200,766116715,4730,4730,4730,4730,138
|
|
20230623,141100,765463975,4735,4735,4735,4735,0
|
|
20230623,141000,765463975,4735,4735,4735,4735,0
|
|
20230623,140900,765463975,4735,4735,4735,4735,0
|
|
20230623,140800,765463975,4735,4735,4735,4735,0
|
|
20230623,140700,765463975,4735,4735,4735,4735,0
|
|
20230623,140600,765463975,4735,4735,4735,4735,0
|
|
20230623,140500,765463975,4735,4735,4735,4735,1
|
|
20230623,140400,765459240,4720,4720,4720,4720,0
|
|
20230623,140300,765459240,4720,4720,4720,4720,100
|
|
20230623,140200,764987240,4720,4720,4720,4720,18
|
|
20230623,140100,764902280,4720,4720,4720,4720,187
|
|
20230623,140000,764019640,4720,4720,4720,4720,318
|
|
20230623,135900,762518680,4715,4715,4715,4715,0
|
|
20230623,135800,762518680,4715,4715,4715,4715,0
|
|
20230623,135700,762518680,4715,4715,4715,4715,1
|
|
20230623,135600,762513965,4710,4710,4710,4710,0
|
|
20230623,135500,762513965,4710,4710,4710,4710,0
|
|
20230623,135400,762513965,4710,4710,4710,4710,0
|
|
20230623,135300,762513965,4710,4710,4710,4710,0
|
|
20230623,135200,762513965,4710,4710,4710,4710,64
|
|
20230623,135100,762212525,4740,4740,4740,4740,2
|
|
20230623,135000,762203045,4710,4740,4740,4710,401
|
|
20230623,134900,760314305,4735,4735,4735,4735,69
|
|
20230623,134800,759987590,4740,4725,4740,4725,498
|
|
20230623,134700,757634525,4725,4725,4725,4725,1
|
|
20230623,134600,757629800,4730,4730,4730,4730,0
|
|
20230623,134500,757629800,4730,4725,4730,4725,3
|
|
20230623,134400,757615620,4705,4705,4705,4705,700
|
|
20230623,134300,754322120,4730,4730,4730,4730,0
|
|
20230623,134200,754322120,4730,4730,4730,4730,0
|
|
20230623,134100,754322120,4730,4725,4730,4725,53
|
|
20230623,134000,754071690,4735,4735,4735,4735,1
|
|
20230623,133900,754066955,4700,4700,4700,4700,0
|
|
20230623,133800,754066955,4700,4700,4700,4700,600
|
|
20230623,133700,751246955,4700,4705,4705,4700,1329
|
|
20230623,133600,744996905,4735,4710,4735,4710,746
|
|
20230623,133500,741466095,4705,4705,4705,4705,3065
|
|
20230623,133400,727045270,4705,4715,4715,4705,1030
|
|
20230623,133300,722197205,4715,4715,4715,4715,0
|
|
20230623,133200,722197205,4715,4720,4720,4715,30
|
|
20230623,133100,722055740,4730,4730,4730,4715,27
|
|
20230623,133000,721928330,4730,4730,4730,4730,0
|
|
20230623,132900,721928330,4730,4730,4730,4730,1
|
|
20230623,132800,721923600,4735,4725,4735,4725,7
|
|
20230623,132700,721890490,4725,4725,4725,4725,107
|
|
20230623,132600,721384915,4725,4735,4735,4725,10
|
|
20230623,132500,721337655,4740,4740,4740,4740,30
|
|
20230623,132400,721195455,4745,4745,4745,4745,0
|
|
20230623,132300,721195455,4745,4745,4745,4745,0
|
|
20230623,132200,721195455,4745,4745,4745,4745,0
|
|
20230623,132100,721195455,4745,4745,4745,4745,120
|
|
20230623,132000,720626055,4750,4750,4750,4750,0
|
|
20230623,131900,720626055,4750,4750,4750,4750,0
|
|
20230623,131800,720626055,4750,4750,4750,4750,0
|
|
20230623,131700,720626055,4750,4750,4750,4750,0
|
|
20230623,131600,720626055,4750,4725,4750,4720,31
|
|
20230623,131500,720479605,4750,4740,4750,4740,3
|
|
20230623,131400,720465375,4735,4720,4735,4715,204
|
|
20230623,131300,719503215,4750,4720,4750,4720,61
|
|
20230623,131200,719215265,4750,4720,4750,4720,501
|
|
20230623,131100,716850515,4740,4740,4740,4740,1
|
|
20230623,131000,716845775,4725,4725,4725,4725,0
|
|
20230623,130900,716845775,4725,4725,4725,4725,0
|
|
20230623,130800,716845775,4725,4740,4740,4720,2216
|
|
20230623,130700,706370675,4750,4750,4750,4750,1
|
|
20230623,130600,706365925,4740,4745,4745,4740,190
|
|
20230623,130500,705464520,4745,4745,4745,4745,10
|
|
20230623,130400,705417070,4755,4755,4755,4755,0
|
|
20230623,130300,705417070,4755,4755,4755,4755,10
|
|
20230623,130200,705369520,4755,4755,4755,4755,0
|
|
20230623,130100,705369520,4755,4755,4755,4750,37
|
|
20230623,130000,705193715,4755,4755,4755,4755,23
|
|
20230623,125900,705084350,4760,4755,4760,4755,7
|
|
20230623,125800,705051055,4760,4760,4760,4745,145
|
|
20230623,125700,704361395,4760,4760,4760,4760,0
|
|
20230623,125600,704361395,4760,4760,4760,4760,0
|
|
20230623,125500,704361395,4760,4760,4760,4760,1
|
|
20230623,125400,704356635,4765,4765,4765,4765,0
|
|
20230623,125300,704356635,4765,4765,4765,4765,0
|
|
20230623,125200,704356635,4765,4760,4765,4760,883
|
|
20230623,125100,700149640,4760,4760,4760,4760,1
|
|
20230623,125000,700144880,4745,4760,4760,4745,46
|
|
20230623,124900,699926595,4745,4760,4760,4745,2
|
|
20230623,124800,699917090,4760,4750,4760,4750,172
|
|
20230623,124700,699100080,4760,4760,4760,4760,5
|
|
20230623,124600,699076280,4750,4750,4750,4750,39
|
|
20230623,124500,698891030,4755,4760,4760,4755,571
|
|
20230623,124400,696174905,4760,4760,4765,4760,722
|
|
20230623,124300,692738180,4755,4755,4755,4755,294
|
|
20230623,124200,691340210,4755,4755,4755,4755,20
|
|
20230623,124100,691245110,4755,4745,4755,4745,15
|
|
20230623,124000,691173885,4755,4755,4755,4755,0
|
|
20230623,123900,691173885,4755,4755,4755,4755,0
|
|
20230623,123800,691173885,4755,4735,4755,4735,20
|
|
20230623,123700,691078825,4755,4755,4755,4755,0
|
|
20230623,123600,691078825,4755,4755,4755,4755,1
|
|
20230623,123500,691074070,4740,4740,4740,4740,471
|
|
20230623,123400,688841530,4740,4755,4760,4740,3292
|
|
20230623,123300,673232370,4755,4755,4755,4740,88
|
|
20230623,123200,672814830,4760,4755,4760,4755,63
|
|
20230623,123100,672515255,4755,4755,4755,4755,100
|
|
20230623,123000,672039755,4755,4755,4755,4755,0
|
|
20230623,122900,672039755,4755,4755,4755,4755,0
|
|
20230623,122800,672039755,4755,4755,4755,4755,547
|
|
20230623,122700,669438770,4755,4755,4755,4755,1
|
|
20230623,122600,669434015,4750,4750,4750,4750,0
|
|
20230623,122500,669434015,4750,4750,4750,4750,130
|
|
20230623,122400,668816515,4750,4750,4750,4750,0
|
|
20230623,122300,668816515,4750,4750,4750,4750,1
|
|
20230623,122200,668811765,4750,4750,4750,4750,1
|
|
20230623,122100,668807015,4740,4740,4740,4740,20
|
|
20230623,122000,668712215,4755,4755,4755,4755,0
|
|
20230623,121900,668712215,4755,4755,4755,4755,208
|
|
20230623,121800,667723175,4755,4755,4755,4755,105
|
|
20230623,121700,667223900,4755,4755,4755,4755,2
|
|
20230623,121600,667214390,4740,4740,4740,4740,2
|
|
20230623,121500,667204910,4755,4755,4755,4755,0
|
|
20230623,121400,667204910,4755,4755,4755,4755,0
|
|
20230623,121300,667204910,4755,4750,4755,4750,6
|
|
20230623,121200,667176405,4755,4755,4755,4755,1
|
|
20230623,121100,667171650,4735,4745,4745,4735,142
|
|
20230623,121000,666498840,4755,4755,4755,4755,0
|
|
20230623,120900,666498840,4755,4740,4755,4740,3
|
|
20230623,120800,666484605,4740,4740,4740,4740,83
|
|
20230623,120700,666091185,4740,4740,4740,4740,13
|
|
20230623,120600,666029565,4750,4750,4750,4740,241
|
|
20230623,120500,664887195,4755,4735,4755,4735,119
|
|
20230623,120400,664323410,4755,4740,4755,4740,45
|
|
20230623,120300,664109880,4740,4740,4740,4740,48
|
|
20230623,120200,663882360,4745,4730,4745,4730,1128
|
|
20230623,120100,658545650,4725,4725,4725,4725,98
|
|
20230623,120000,658082600,4725,4725,4725,4725,205
|
|
20230623,115900,657113975,4730,4725,4730,4725,404
|
|
20230623,115800,655204130,4725,4725,4725,4725,0
|
|
20230623,115700,655204130,4725,4725,4725,4725,0
|
|
20230623,115600,655204130,4725,4725,4725,4725,153
|
|
20230623,115500,654481205,4725,4725,4725,4725,75
|
|
20230623,115400,654126830,4720,4720,4720,4720,95
|
|
20230623,115300,653678430,4730,4725,4730,4725,66
|
|
20230623,115200,653366575,4720,4720,4720,4720,5
|
|
20230623,115100,653342975,4720,4720,4720,4720,0
|
|
20230623,115000,653342975,4720,4720,4720,4720,123
|
|
20230623,114900,652762415,4725,4725,4725,4725,497
|
|
20230623,114800,650414090,4725,4725,4725,4725,0
|
|
20230623,114700,650414090,4725,4725,4725,4725,1
|
|
20230623,114600,650409365,4715,4715,4715,4715,54
|
|
20230623,114500,650154755,4725,4725,4725,4725,5
|
|
20230623,114400,650131130,4725,4725,4725,4725,2
|
|
20230623,114300,650121680,4715,4715,4715,4715,59
|
|
20230623,114200,649843495,4725,4725,4725,4725,0
|
|
20230623,114100,649843495,4725,4725,4725,4725,10
|
|
20230623,114000,649796245,4725,4725,4725,4725,0
|
|
20230623,113900,649796245,4725,4725,4725,4725,10
|
|
20230623,113800,649748995,4725,4720,4725,4720,76
|
|
20230623,113700,649390270,4725,4740,4740,4725,97
|
|
20230623,113600,648931915,4730,4730,4730,4730,0
|
|
20230623,113500,648931915,4730,4735,4735,4730,52
|
|
20230623,113400,648685830,4750,4750,4750,4750,0
|
|
20230623,113300,648685830,4750,4745,4750,4745,166
|
|
20230623,113200,647898155,4740,4715,4740,4715,3971
|
|
20230623,113100,629134580,4710,4705,4715,4705,2630
|
|
20230623,113000,616748460,4700,4680,4700,4655,5758
|
|
20230623,112900,589768080,4690,4670,4695,4655,10791
|
|
20230623,112800,539474110,4700,4700,4700,4660,2004
|
|
20230623,112700,530110165,4705,4705,4705,4705,1
|
|
20230623,112600,530105460,4705,4705,4705,4705,2
|
|
20230623,112500,530096050,4705,4705,4705,4705,51
|
|
20230623,112400,529856095,4685,4680,4705,4665,2053
|
|
20230623,112300,520256605,4680,4705,4705,4670,2524
|
|
20230623,112200,508406720,4705,4705,4710,4685,20
|
|
20230623,112100,508312720,4710,4710,4710,4710,1
|
|
20230623,112000,508308010,4715,4715,4715,4715,0
|
|
20230623,111900,508308010,4715,4685,4715,4685,27
|
|
20230623,111800,508181485,4720,4710,4720,4675,2041
|
|
20230623,111700,498615305,4710,4710,4720,4710,60
|
|
20230623,111600,498332685,4710,4695,4710,4685,401
|
|
20230623,111500,496452285,4710,4695,4710,4690,34
|
|
20230623,111400,496292800,4710,4695,4715,4695,15
|
|
20230623,111300,496222280,4695,4720,4720,4695,92
|
|
20230623,111200,495789860,4720,4710,4720,4705,506
|
|
20230623,111100,493406650,4710,4710,4710,4710,740
|
|
20230623,111000,489921250,4725,4725,4725,4725,1
|
|
20230623,110900,489916525,4710,4730,4730,4710,82
|
|
20230623,110800,489530285,4710,4710,4710,4710,4
|
|
20230623,110700,489511445,4715,4715,4715,4715,640
|
|
20230623,110600,486493845,4715,4710,4715,4710,212
|
|
20230623,110500,485494795,4710,4725,4725,4710,105
|
|
20230623,110400,485000170,4725,4705,4725,4705,2806
|
|
20230623,110300,471765240,4705,4705,4705,4705,54
|
|
20230623,110200,471511170,4705,4705,4705,4705,1
|
|
20230623,110100,471506465,4700,4700,4700,4700,216
|
|
20230623,110000,470491265,4705,4705,4705,4700,42
|
|
20230623,105900,470293705,4700,4685,4700,4685,462
|
|
20230623,105800,468122320,4680,4700,4700,4680,2127
|
|
20230623,105700,458162195,4685,4690,4705,4685,3051
|
|
20230623,105600,443853780,4725,4695,4725,4690,2042
|
|
20230623,105500,434267755,4720,4700,4720,4700,251
|
|
20230623,105400,433088035,4695,4695,4720,4695,462
|
|
20230623,105300,430918770,4700,4715,4715,4700,900
|
|
20230623,105200,426686735,4720,4715,4720,4715,2
|
|
20230623,105100,426677300,4720,4720,4720,4720,0
|
|
20230623,105000,426677300,4720,4720,4720,4720,0
|
|
20230623,104900,426677300,4720,4720,4720,4720,5
|
|
20230623,104800,426653700,4735,4735,4735,4735,0
|
|
20230623,104700,426653700,4735,4735,4735,4735,0
|
|
20230623,104600,426653700,4735,4735,4735,4735,0
|
|
20230623,104500,426653700,4735,4735,4735,4735,0
|
|
20230623,104400,426653700,4735,4735,4735,4705,162
|
|
20230623,104300,425891430,4695,4705,4705,4695,414
|
|
20230623,104200,423946695,4735,4710,4735,4705,836
|
|
20230623,104100,420009380,4740,4710,4740,4710,11
|
|
20230623,104000,419957540,4740,4710,4740,4710,2
|
|
20230623,103900,419948090,4740,4740,4740,4740,11
|
|
20230623,103800,419895950,4740,4735,4740,4700,1955
|
|
20230623,103700,410663265,4740,4740,4740,4740,1
|
|
20230623,103600,410658525,4725,4710,4735,4710,1138
|
|
20230623,103500,405277720,4745,4745,4745,4745,0
|
|
20230623,103400,405277720,4745,4740,4745,4700,2101
|
|
20230623,103300,395386670,4745,4745,4745,4745,0
|
|
20230623,103200,395386670,4745,4745,4745,4745,0
|
|
20230623,103100,395386670,4745,4745,4745,4745,1
|
|
20230623,103000,395381925,4710,4720,4750,4710,2001
|
|
20230623,102900,385939670,4720,4750,4750,4720,1001
|
|
20230623,102800,381214920,4725,4750,4750,4725,1001
|
|
20230623,102700,376485170,4725,4740,4740,4725,1000
|
|
20230623,102600,371755815,4750,4750,4750,4750,0
|
|
20230623,102500,371755815,4750,4745,4750,4745,105
|
|
20230623,102400,371257570,4750,4750,4755,4750,203
|
|
20230623,102300,370293315,4750,4740,4750,4740,985
|
|
20230623,102200,365624405,4740,4735,4740,4735,114
|
|
20230623,102100,365084610,4735,4735,4735,4735,1
|
|
20230623,102000,365079875,4735,4735,4735,4735,0
|
|
20230623,101900,365079875,4735,4735,4735,4725,324
|
|
20230623,101800,363548855,4725,4735,4735,4725,16
|
|
20230623,101700,363473245,4735,4735,4735,4735,0
|
|
20230623,101600,363473245,4735,4730,4735,4725,101
|
|
20230623,101500,362996005,4725,4725,4740,4725,1996
|
|
20230623,101400,353557025,4715,4715,4715,4715,186
|
|
20230623,101300,352680035,4725,4725,4725,4725,201
|
|
20230623,101200,351730310,4715,4715,4715,4715,24
|
|
20230623,101100,351617150,4725,4725,4725,4720,216
|
|
20230623,101000,350596555,4730,4730,4730,4730,0
|
|
20230623,100900,350596555,4730,4725,4730,4725,715
|
|
20230623,100800,347218080,4730,4710,4730,4710,35
|
|
20230623,100700,347052830,4725,4725,4725,4700,303
|
|
20230623,100600,345628615,4700,4700,4705,4700,381
|
|
20230623,100500,343837910,4730,4715,4730,4700,5261
|
|
20230623,100400,319079645,4715,4710,4735,4710,41
|
|
20230623,100300,318886460,4710,4710,4710,4710,0
|
|
20230623,100200,318886460,4710,4710,4710,4710,0
|
|
20230623,100100,318886460,4710,4710,4710,4710,0
|
|
20230623,100000,318886460,4710,4710,4710,4710,45
|
|
20230623,095900,318674510,4730,4730,4730,4730,998
|
|
20230623,095800,313953970,4730,4730,4730,4710,561
|
|
20230623,095700,311306020,4730,4745,4745,4730,111
|
|
20230623,095600,310780975,4720,4735,4735,4720,1229
|
|
20230623,095500,304964220,4750,4735,4750,4735,367
|
|
20230623,095400,303221720,4735,4750,4750,4735,2300
|
|
20230623,095300,292316825,4745,4745,4745,4745,48
|
|
20230623,095200,292089065,4745,4745,4745,4745,1
|
|
20230623,095100,292084320,4750,4745,4750,4745,45
|
|
20230623,095000,291870790,4750,4750,4750,4750,0
|
|
20230623,094900,291870790,4750,4750,4750,4750,1
|
|
20230623,094800,291866040,4740,4740,4740,4740,1200
|
|
20230623,094700,286178040,4750,4720,4750,4710,2002
|
|
20230623,094600,276741065,4720,4720,4720,4720,0
|
|
20230623,094500,276741065,4720,4720,4720,4720,194
|
|
20230623,094400,275825385,4720,4745,4750,4720,3013
|
|
20230623,094300,261579550,4745,4725,4745,4720,421
|
|
20230623,094200,259591780,4755,4750,4755,4750,2
|
|
20230623,094100,259582275,4725,4755,4755,4720,5231
|
|
20230623,094000,234852770,4790,4755,4790,4755,505
|
|
20230623,093900,232451460,4795,4795,4795,4795,0
|
|
20230623,093800,232451460,4795,4795,4795,4795,0
|
|
20230623,093700,232451460,4795,4795,4795,4795,15
|
|
20230623,093600,232379535,4795,4795,4795,4795,0
|
|
20230623,093500,232379535,4795,4800,4800,4755,26
|
|
20230623,093400,232254945,4815,4815,4815,4815,0
|
|
20230623,093300,232254945,4815,4800,4815,4785,1281
|
|
20230623,093200,226113690,4800,4760,4825,4740,10094
|
|
20230623,093100,177851830,4735,4760,4765,4735,2138
|
|
20230623,093000,167686505,4755,4750,4770,4750,4995
|
|
20230623,092900,143925910,4755,4745,4760,4745,2781
|
|
20230623,092800,130700345,4745,4740,4745,4700,10001
|
|
20230623,092700,83586940,4780,4775,4780,4775,47
|
|
20230623,092600,83362285,4735,4735,4735,4735,829
|
|
20230623,092500,79436970,4790,4790,4790,4725,3003
|
|
20230623,092400,65224025,4740,4745,4790,4735,142
|
|
20230623,092300,64550675,4760,4760,4770,4760,1068
|
|
20230623,092200,59466695,4760,4760,4760,4735,236
|
|
20230623,092100,58347760,4760,4760,4760,4760,250
|
|
20230623,092000,57157760,4775,4775,4775,4775,124
|
|
20230623,091900,56565660,4775,4775,4775,4775,9
|
|
20230623,091800,56522685,4795,4775,4795,4770,549
|
|
20230623,091700,53902485,4770,4765,4770,4760,364
|
|
20230623,091600,52166715,4765,4765,4765,4765,267
|
|
20230623,091500,50894460,4770,4765,4770,4720,4376
|
|
20230623,091400,30146900,4775,4795,4795,4775,411
|
|
20230623,091300,28183055,4790,4795,4795,4790,316
|
|
20230623,091200,26669315,4795,4795,4795,4795,0
|
|
20230623,091100,26669315,4795,4795,4795,4765,124
|
|
20230623,091000,26078125,4775,4795,4795,4775,736
|
|
20230623,090900,22558985,4830,4830,4830,4830,0
|
|
20230623,090800,22558985,4830,4815,4830,4815,500
|
|
20230623,090700,20149790,4815,4815,4815,4815,0
|
|
20230623,090600,20149790,4815,4790,4815,4790,31
|
|
20230623,090500,20001265,4790,4765,4790,4765,433
|
|
20230623,090400,17932295,4800,4800,4800,4800,0
|
|
20230623,090300,17932295,4800,4800,4800,4800,1
|
|
20230623,090200,17927495,4800,4800,4800,4800,80
|
|
20230623,090100,17543495,4800,4785,4800,4760,2616
|
|
20230623,090000,5058255,4785,4790,4800,4785,1056
|