668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200500,54454020,5040,5040,5040,5040,269
|
|
20230623,200400,54454020,5040,5040,5040,5040,0
|
|
20230623,200300,54454020,5040,5040,5040,5040,0
|
|
20230623,200200,54454020,5040,5040,5040,5040,0
|
|
20230623,200100,54454020,5040,5040,5040,5040,0
|
|
20230623,200000,54454020,5040,5040,5040,5040,0
|
|
20230623,195900,54454020,5040,5040,5040,5040,0
|
|
20230623,195800,54454020,5040,5040,5040,5040,0
|
|
20230623,195700,54454020,5040,5040,5040,5040,0
|
|
20230623,195600,54454020,5040,5040,5040,5040,0
|
|
20230623,195500,54454020,5040,5040,5040,5040,0
|
|
20230623,195400,54454020,5040,5040,5040,5040,0
|
|
20230623,195300,54454020,5040,5040,5040,5040,0
|
|
20230623,195200,54454020,5040,5040,5040,5040,0
|
|
20230623,195100,54454020,5040,5040,5040,5040,0
|
|
20230623,195000,54454020,5040,5040,5040,5040,0
|
|
20230623,194900,54454020,5040,5040,5040,5040,0
|
|
20230623,194800,54454020,5040,5040,5040,5040,0
|
|
20230623,194700,54454020,5040,5040,5040,5040,0
|
|
20230623,194600,54454020,5040,5040,5040,5040,0
|
|
20230623,194500,54454020,5040,5040,5040,5040,0
|
|
20230623,194400,54454020,5040,5040,5040,5040,0
|
|
20230623,194300,54454020,5040,5040,5040,5040,0
|
|
20230623,194200,54454020,5040,5040,5040,5040,0
|
|
20230623,194100,54454020,5040,5040,5040,5040,0
|
|
20230623,194000,54454020,5040,5040,5040,5040,0
|
|
20230623,193900,54454020,5040,5040,5040,5040,0
|
|
20230623,193800,54454020,5040,5040,5040,5040,0
|
|
20230623,193700,54454020,5040,5040,5040,5040,0
|
|
20230623,193600,54454020,5040,5040,5040,5040,0
|
|
20230623,193500,54454020,5040,5040,5040,5040,269
|
|
20230623,193400,54454020,5040,5040,5040,5040,0
|
|
20230623,193300,54454020,5040,5040,5040,5040,0
|
|
20230623,193200,54454020,5040,5040,5040,5040,0
|
|
20230623,193100,54454020,5040,5040,5040,5040,0
|
|
20230623,193000,54454020,5040,5040,5040,5040,0
|
|
20230623,192900,54454020,5040,5040,5040,5040,0
|
|
20230623,192800,54454020,5040,5040,5040,5040,0
|
|
20230623,192700,54454020,5040,5040,5040,5040,0
|
|
20230623,192600,54454020,5040,5040,5040,5040,0
|
|
20230623,192500,54454020,5040,5040,5040,5040,0
|
|
20230623,192400,54454020,5040,5040,5040,5040,0
|
|
20230623,192300,54454020,5040,5040,5040,5040,0
|
|
20230623,192200,54454020,5040,5040,5040,5040,0
|
|
20230623,192100,54454020,5040,5040,5040,5040,0
|
|
20230623,192000,54454020,5040,5040,5040,5040,0
|
|
20230623,191900,54454020,5040,5040,5040,5040,0
|
|
20230623,191800,54454020,5040,5040,5040,5040,0
|
|
20230623,191700,54454020,5040,5040,5040,5040,0
|
|
20230623,191600,54454020,5040,5040,5040,5040,0
|
|
20230623,191500,54454020,5040,5040,5040,5040,0
|
|
20230623,191400,54454020,5040,5040,5040,5040,0
|
|
20230623,191300,54454020,5040,5040,5040,5040,0
|
|
20230623,191200,54454020,5040,5040,5040,5040,0
|
|
20230623,191100,54454020,5040,5040,5040,5040,0
|
|
20230623,191000,54454020,5040,5040,5040,5040,0
|
|
20230623,190900,54454020,5040,5040,5040,5040,0
|
|
20230623,190800,54454020,5040,5040,5040,5040,0
|
|
20230623,190700,54454020,5040,5040,5040,5040,0
|
|
20230623,190600,54454020,5040,5040,5040,5040,0
|
|
20230623,190500,54454020,5040,5040,5040,5040,269
|
|
20230623,190400,54454020,5040,5040,5040,5040,0
|
|
20230623,190300,54454020,5040,5040,5040,5040,0
|
|
20230623,190200,54454020,5040,5040,5040,5040,0
|
|
20230623,190100,54454020,5040,5040,5040,5040,0
|
|
20230623,190000,54454020,5040,5040,5040,5040,0
|
|
20230623,185900,54454020,5040,5040,5040,5040,0
|
|
20230623,185800,54454020,5040,5040,5040,5040,0
|
|
20230623,185700,54454020,5040,5040,5040,5040,0
|
|
20230623,185600,54454020,5040,5040,5040,5040,0
|
|
20230623,185500,54454020,5040,5040,5040,5040,0
|
|
20230623,185400,54454020,5040,5040,5040,5040,0
|
|
20230623,185300,54454020,5040,5040,5040,5040,0
|
|
20230623,185200,54454020,5040,5040,5040,5040,0
|
|
20230623,185100,54454020,5040,5040,5040,5040,0
|
|
20230623,185000,54454020,5040,5040,5040,5040,0
|
|
20230623,184900,54454020,5040,5040,5040,5040,0
|
|
20230623,184800,54454020,5040,5040,5040,5040,0
|
|
20230623,184700,54454020,5040,5040,5040,5040,0
|
|
20230623,184600,54454020,5040,5040,5040,5040,0
|
|
20230623,184500,54454020,5040,5040,5040,5040,0
|
|
20230623,184400,54454020,5040,5040,5040,5040,0
|
|
20230623,184300,54454020,5040,5040,5040,5040,0
|
|
20230623,184200,54454020,5040,5040,5040,5040,0
|
|
20230623,184100,54454020,5040,5040,5040,5040,0
|
|
20230623,184000,54454020,5040,5040,5040,5040,0
|
|
20230623,183900,54454020,5040,5040,5040,5040,0
|
|
20230623,183800,54454020,5040,5040,5040,5040,0
|
|
20230623,183700,54454020,5040,5040,5040,5040,0
|
|
20230623,183600,54454020,5040,5040,5040,5040,0
|
|
20230623,183500,54454020,5040,5040,5040,5040,269
|
|
20230623,183400,54454020,5040,5040,5040,5040,0
|
|
20230623,183300,54454020,5040,5040,5040,5040,0
|
|
20230623,183200,54454020,5040,5040,5040,5040,0
|
|
20230623,183100,54454020,5040,5040,5040,5040,0
|
|
20230623,183000,54454020,5040,5040,5040,5040,0
|
|
20230623,182900,54454020,5040,5040,5040,5040,0
|
|
20230623,182800,54454020,5040,5040,5040,5040,0
|
|
20230623,182700,54454020,5040,5040,5040,5040,0
|
|
20230623,182600,54454020,5040,5040,5040,5040,0
|
|
20230623,182500,54454020,5040,5040,5040,5040,0
|
|
20230623,182400,54454020,5040,5040,5040,5040,0
|
|
20230623,182300,54454020,5040,5040,5040,5040,0
|
|
20230623,182200,54454020,5040,5040,5040,5040,0
|
|
20230623,182100,54454020,5040,5040,5040,5040,0
|
|
20230623,182000,54454020,5040,5040,5040,5040,0
|
|
20230623,181900,54454020,5040,5040,5040,5040,0
|
|
20230623,181800,54454020,5040,5040,5040,5040,0
|
|
20230623,181700,54454020,5040,5040,5040,5040,0
|
|
20230623,181600,54454020,5040,5040,5040,5040,0
|
|
20230623,181500,54454020,5040,5040,5040,5040,0
|
|
20230623,181400,54454020,5040,5040,5040,5040,0
|
|
20230623,181300,54454020,5040,5040,5040,5040,0
|
|
20230623,181200,54454020,5040,5040,5040,5040,0
|
|
20230623,181100,54454020,5040,5040,5040,5040,0
|
|
20230623,181000,54454020,5040,5040,5040,5040,0
|
|
20230623,180900,54454020,5040,5040,5040,5040,0
|
|
20230623,180800,54454020,5040,5040,5040,5040,0
|
|
20230623,180700,54454020,5040,5040,5040,5040,0
|
|
20230623,180600,54454020,5040,5040,5040,5040,0
|
|
20230623,180500,54454020,5040,5040,5040,5040,269
|
|
20230623,180400,54454020,5040,5040,5040,5040,0
|
|
20230623,180300,54454020,5040,5040,5040,5040,0
|
|
20230623,180200,54454020,5040,5040,5040,5040,0
|
|
20230623,180100,54454020,5040,5040,5040,5040,0
|
|
20230623,180000,54454020,5040,5040,5040,5040,0
|
|
20230623,175900,54454020,5040,5040,5040,5040,0
|
|
20230623,175800,54454020,5040,5040,5040,5040,0
|
|
20230623,175700,54454020,5040,5040,5040,5040,0
|
|
20230623,175600,54454020,5040,5040,5040,5040,0
|
|
20230623,175500,54454020,5040,5040,5040,5040,0
|
|
20230623,175400,54454020,5040,5040,5040,5040,0
|
|
20230623,175300,54454020,5040,5040,5040,5040,0
|
|
20230623,175200,54454020,5040,5040,5040,5040,0
|
|
20230623,175100,54454020,5040,5040,5040,5040,0
|
|
20230623,175000,54454020,5040,5040,5040,5040,0
|
|
20230623,174900,54454020,5040,5040,5040,5040,0
|
|
20230623,174800,54454020,5040,5040,5040,5040,0
|
|
20230623,174700,54454020,5040,5040,5040,5040,0
|
|
20230623,174600,54454020,5040,5040,5040,5040,0
|
|
20230623,174500,54454020,5040,5040,5040,5040,0
|
|
20230623,174400,54454020,5040,5040,5040,5040,0
|
|
20230623,174300,54454020,5040,5040,5040,5040,0
|
|
20230623,174200,54454020,5040,5040,5040,5040,0
|
|
20230623,174100,54454020,5040,5040,5040,5040,0
|
|
20230623,174000,54454020,5040,5040,5040,5040,0
|
|
20230623,173900,54454020,5040,5040,5040,5040,0
|
|
20230623,173800,54454020,5040,5040,5040,5040,0
|
|
20230623,173700,54454020,5040,5040,5040,5040,0
|
|
20230623,173600,54454020,5040,5040,5040,5040,0
|
|
20230623,173500,54454020,5040,5040,5040,5040,269
|
|
20230623,173400,54454020,5040,5040,5040,5040,0
|
|
20230623,173300,54454020,5040,5040,5040,5040,0
|
|
20230623,173200,54454020,5040,5040,5040,5040,0
|
|
20230623,173100,54454020,5040,5040,5040,5040,0
|
|
20230623,173000,54454020,5040,5040,5040,5040,0
|
|
20230623,172900,54454020,5040,5040,5040,5040,0
|
|
20230623,172800,54454020,5040,5040,5040,5040,0
|
|
20230623,172700,54454020,5040,5040,5040,5040,0
|
|
20230623,172600,54454020,5040,5040,5040,5040,0
|
|
20230623,172500,54454020,5040,5040,5040,5040,0
|
|
20230623,172400,54454020,5040,5040,5040,5040,0
|
|
20230623,172300,54454020,5040,5040,5040,5040,0
|
|
20230623,172200,54454020,5040,5040,5040,5040,0
|
|
20230623,172100,54454020,5040,5040,5040,5040,0
|
|
20230623,172000,54454020,5040,5040,5040,5040,0
|
|
20230623,171900,54454020,5040,5040,5040,5040,0
|
|
20230623,171800,54454020,5040,5040,5040,5040,0
|
|
20230623,171700,54454020,5040,5040,5040,5040,0
|
|
20230623,171600,54454020,5040,5040,5040,5040,0
|
|
20230623,171500,54454020,5040,5040,5040,5040,0
|
|
20230623,171400,54454020,5040,5040,5040,5040,0
|
|
20230623,171300,54454020,5040,5040,5040,5040,0
|
|
20230623,171200,54454020,5040,5040,5040,5040,0
|
|
20230623,171100,54454020,5040,5040,5040,5040,0
|
|
20230623,171000,54454020,5040,5040,5040,5040,0
|
|
20230623,170900,54454020,5040,5040,5040,5040,0
|
|
20230623,170800,54454020,5040,5040,5040,5040,0
|
|
20230623,170700,54454020,5040,5040,5040,5040,0
|
|
20230623,170600,54454020,5040,5040,5040,5040,0
|
|
20230623,170500,54454020,5040,5040,5040,5040,269
|
|
20230623,170400,54454020,5040,5040,5040,5040,0
|
|
20230623,170300,54454020,5040,5040,5040,5040,0
|
|
20230623,170200,54454020,5040,5040,5040,5040,0
|
|
20230623,170100,54454020,5040,5040,5040,5040,0
|
|
20230623,170000,54454020,5040,5040,5040,5040,0
|
|
20230623,165900,54454020,5040,5040,5040,5040,0
|
|
20230623,165800,54454020,5040,5040,5040,5040,0
|
|
20230623,165700,54454020,5040,5040,5040,5040,0
|
|
20230623,165600,54454020,5040,5040,5040,5040,0
|
|
20230623,165500,54454020,5040,5040,5040,5040,0
|
|
20230623,165400,54454020,5040,5040,5040,5040,0
|
|
20230623,165300,54454020,5040,5040,5040,5040,0
|
|
20230623,165200,54454020,5040,5040,5040,5040,0
|
|
20230623,165100,54454020,5040,5040,5040,5040,0
|
|
20230623,165000,54454020,5040,5040,5040,5040,0
|
|
20230623,164900,54454020,5040,5040,5040,5040,0
|
|
20230623,164800,54454020,5040,5040,5040,5040,0
|
|
20230623,164700,54454020,5040,5040,5040,5040,0
|
|
20230623,164600,54454020,5040,5040,5040,5040,0
|
|
20230623,164500,54454020,5040,5040,5040,5040,0
|
|
20230623,164400,54454020,5040,5040,5040,5040,0
|
|
20230623,164300,54454020,5040,5040,5040,5040,0
|
|
20230623,164200,54454020,5040,5040,5040,5040,0
|
|
20230623,164100,54454020,5040,5040,5040,5040,0
|
|
20230623,164000,54454020,5040,5040,5040,5040,0
|
|
20230623,163900,54454020,5040,5040,5040,5040,0
|
|
20230623,163800,54454020,5040,5040,5040,5040,0
|
|
20230623,163700,54454020,5040,5040,5040,5040,0
|
|
20230623,163600,54454020,5040,5040,5040,5040,0
|
|
20230623,163500,54454020,5040,5040,5040,5040,269
|
|
20230623,163400,54454020,5040,5040,5040,5040,0
|
|
20230623,163300,54454020,5040,5040,5040,5040,0
|
|
20230623,163200,54454020,5040,5040,5040,5040,0
|
|
20230623,163100,54454020,5040,5040,5040,5040,0
|
|
20230623,163000,54454020,5040,5040,5040,5040,0
|
|
20230623,162900,54454020,5040,5040,5040,5040,0
|
|
20230623,162800,54454020,5040,5040,5040,5040,0
|
|
20230623,162700,54454020,5040,5040,5040,5040,0
|
|
20230623,162600,54454020,5040,5040,5040,5040,0
|
|
20230623,162500,54454020,5040,5040,5040,5040,0
|
|
20230623,162400,54454020,5040,5040,5040,5040,0
|
|
20230623,162300,54454020,5040,5040,5040,5040,0
|
|
20230623,162200,54454020,5040,5040,5040,5040,0
|
|
20230623,162100,54454020,5040,5040,5040,5040,0
|
|
20230623,162000,54454020,5040,5040,5040,5040,0
|
|
20230623,161900,54454020,5040,5040,5040,5040,0
|
|
20230623,161800,54454020,5040,5040,5040,5040,0
|
|
20230623,161700,54454020,5040,5040,5040,5040,0
|
|
20230623,161600,54454020,5040,5040,5040,5040,0
|
|
20230623,161500,54454020,5040,5040,5040,5040,0
|
|
20230623,161400,54454020,5040,5040,5040,5040,0
|
|
20230623,161300,54454020,5040,5040,5040,5040,0
|
|
20230623,161200,54454020,5040,5040,5040,5040,0
|
|
20230623,161100,54454020,5040,5040,5040,5040,0
|
|
20230623,161000,54454020,5040,5040,5040,5040,0
|
|
20230623,160900,54454020,5040,5040,5040,5040,0
|
|
20230623,160800,54454020,5040,5040,5040,5040,0
|
|
20230623,160700,54454020,5040,5040,5040,5040,0
|
|
20230623,160600,54454020,5040,5040,5040,5040,0
|
|
20230623,160500,54454020,5040,5040,5040,5040,269
|
|
20230623,160400,54454020,5040,5040,5040,5040,0
|
|
20230623,160300,54454020,5040,5040,5040,5040,0
|
|
20230623,160200,54454020,5040,5040,5040,5040,0
|
|
20230623,160100,54454020,5040,5040,5040,5040,0
|
|
20230623,160000,54454020,5040,5040,5040,5040,0
|
|
20230623,155900,54454020,5040,5040,5040,5040,0
|
|
20230623,155800,54454020,5040,5040,5040,5040,0
|
|
20230623,155700,54454020,5040,5040,5040,5040,0
|
|
20230623,155600,54454020,5040,5040,5040,5040,0
|
|
20230623,155500,54454020,5040,5040,5040,5040,0
|
|
20230623,155400,54454020,5040,5040,5040,5040,0
|
|
20230623,155300,54454020,5040,5040,5040,5040,0
|
|
20230623,155200,54454020,5040,5040,5040,5040,0
|
|
20230623,155100,54454020,5040,5040,5040,5040,0
|
|
20230623,155000,54454020,5040,5040,5040,5040,0
|
|
20230623,154900,54454020,5040,5040,5040,5040,0
|
|
20230623,154800,54454020,5040,5040,5040,5040,0
|
|
20230623,154700,54454020,5040,5040,5040,5040,0
|
|
20230623,154600,54454020,5040,5040,5040,5040,0
|
|
20230623,154500,54454020,5040,5040,5040,5040,0
|
|
20230623,154400,54454020,5040,5040,5040,5040,0
|
|
20230623,154300,54454020,5040,5040,5040,5040,0
|
|
20230623,154200,54454020,5040,5040,5040,5040,0
|
|
20230623,154100,54454020,5040,5040,5040,5040,0
|
|
20230623,154000,54454020,5040,5040,5040,5040,0
|
|
20230623,153900,54454020,5040,5040,5040,5040,0
|
|
20230623,153800,54454020,5040,5040,5040,5040,0
|
|
20230623,153700,54454020,5040,5040,5040,5040,0
|
|
20230623,153600,54454020,5040,5040,5040,5040,0
|
|
20230623,153500,54454020,5040,5040,5040,5040,269
|
|
20230623,153400,54454020,5040,5040,5040,5040,0
|
|
20230623,153300,54454020,5040,5040,5040,5040,0
|
|
20230623,153200,54454020,5040,5040,5040,5040,0
|
|
20230623,153100,54454020,5040,5040,5040,5040,0
|
|
20230623,153000,54454020,5040,5040,5040,5040,269
|
|
20230623,152900,53098260,5040,5040,5040,5040,0
|
|
20230623,152800,53098260,5040,5040,5040,5040,0
|
|
20230623,152700,53098260,5040,5040,5040,5040,0
|
|
20230623,152600,53098260,5040,5040,5040,5040,0
|
|
20230623,152500,53098260,5040,5040,5040,5040,0
|
|
20230623,152400,53098260,5040,5040,5040,5040,0
|
|
20230623,152300,53098260,5040,5040,5040,5040,0
|
|
20230623,152200,53098260,5040,5040,5040,5040,0
|
|
20230623,152100,53098260,5040,5040,5040,5040,0
|
|
20230623,152000,53098260,5040,5040,5040,5040,0
|
|
20230623,151900,53098260,5040,5040,5040,5040,0
|
|
20230623,151800,53098260,5040,5040,5040,5040,0
|
|
20230623,151700,53098260,5040,5040,5040,5040,0
|
|
20230623,151600,53098260,5040,5040,5040,5040,30
|
|
20230623,151500,52947060,5020,5020,5020,5020,0
|
|
20230623,151400,52947060,5020,5020,5020,5020,0
|
|
20230623,151300,52947060,5020,5030,5030,5020,181
|
|
20230623,151200,52037820,5040,5040,5040,5040,1
|
|
20230623,151100,52032780,5030,5030,5030,5030,70
|
|
20230623,151000,51680680,5030,5030,5030,5030,0
|
|
20230623,150900,51680680,5030,5030,5030,5030,0
|
|
20230623,150800,51680680,5030,5030,5030,5030,0
|
|
20230623,150700,51680680,5030,5030,5030,5030,0
|
|
20230623,150600,51680680,5030,5030,5030,5030,0
|
|
20230623,150500,51680680,5030,5030,5030,5030,100
|
|
20230623,150400,51177680,5040,5040,5040,5040,0
|
|
20230623,150300,51177680,5040,5040,5040,5040,1
|
|
20230623,150200,51172640,5030,5030,5030,5030,32
|
|
20230623,150100,51011680,5040,5040,5040,5040,0
|
|
20230623,150000,51011680,5040,5040,5040,5040,0
|
|
20230623,145900,51011680,5040,5040,5040,5040,10
|
|
20230623,145800,50961280,5040,5040,5040,5040,0
|
|
20230623,145700,50961280,5040,5040,5040,5040,13
|
|
20230623,145600,50895760,5040,5040,5040,5040,0
|
|
20230623,145500,50895760,5040,5040,5040,5040,0
|
|
20230623,145400,50895760,5040,5040,5040,5040,0
|
|
20230623,145300,50895760,5040,5040,5040,5040,0
|
|
20230623,145200,50895760,5040,5040,5040,5040,0
|
|
20230623,145100,50895760,5040,5040,5040,5040,0
|
|
20230623,145000,50895760,5040,5040,5040,5040,0
|
|
20230623,144900,50895760,5040,5040,5040,5040,0
|
|
20230623,144800,50895760,5040,5040,5040,5040,0
|
|
20230623,144700,50895760,5040,5040,5040,5040,0
|
|
20230623,144600,50895760,5040,5040,5040,5040,0
|
|
20230623,144500,50895760,5040,5040,5040,5040,0
|
|
20230623,144400,50895760,5040,5040,5040,5040,0
|
|
20230623,144300,50895760,5040,5040,5040,5040,0
|
|
20230623,144200,50895760,5040,5040,5040,5040,0
|
|
20230623,144100,50895760,5040,5040,5040,5040,1
|
|
20230623,144000,50890720,5040,5040,5040,5040,0
|
|
20230623,143900,50890720,5040,5040,5040,5040,0
|
|
20230623,143800,50890720,5040,5040,5040,5040,0
|
|
20230623,143700,50890720,5040,5040,5040,5040,0
|
|
20230623,143600,50890720,5040,5040,5040,5040,0
|
|
20230623,143500,50890720,5040,5040,5040,5040,0
|
|
20230623,143400,50890720,5040,5040,5040,5040,0
|
|
20230623,143300,50890720,5040,5040,5040,5040,0
|
|
20230623,143200,50890720,5040,5040,5040,5040,0
|
|
20230623,143100,50890720,5040,5040,5040,5040,0
|
|
20230623,143000,50890720,5040,5040,5040,5040,0
|
|
20230623,142900,50890720,5040,5040,5040,5040,0
|
|
20230623,142800,50890720,5040,5040,5040,5040,1
|
|
20230623,142700,50885680,5030,5030,5030,5030,0
|
|
20230623,142600,50885680,5030,5030,5030,5030,0
|
|
20230623,142500,50885680,5030,5030,5030,5030,0
|
|
20230623,142400,50885680,5030,5030,5030,5030,0
|
|
20230623,142300,50885680,5030,5030,5030,5030,0
|
|
20230623,142200,50885680,5030,5030,5030,5030,0
|
|
20230623,142100,50885680,5030,5030,5030,5030,0
|
|
20230623,142000,50885680,5030,5030,5030,5030,0
|
|
20230623,141900,50885680,5030,5030,5030,5030,0
|
|
20230623,141800,50885680,5030,5030,5030,5030,0
|
|
20230623,141700,50885680,5030,5030,5030,5030,0
|
|
20230623,141600,50885680,5030,5030,5030,5030,0
|
|
20230623,141500,50885680,5030,5030,5030,5030,0
|
|
20230623,141400,50885680,5030,5030,5030,5030,0
|
|
20230623,141300,50885680,5030,5030,5030,5030,0
|
|
20230623,141200,50885680,5030,5030,5030,5030,0
|
|
20230623,141100,50885680,5030,5030,5030,5030,0
|
|
20230623,141000,50885680,5030,5030,5030,5030,0
|
|
20230623,140900,50885680,5030,5030,5030,5030,0
|
|
20230623,140800,50885680,5030,5030,5030,5030,11
|
|
20230623,140700,50830350,5030,5030,5030,5030,10
|
|
20230623,140600,50780050,5030,5020,5030,5020,286
|
|
20230623,140500,49344150,5020,5020,5020,5020,0
|
|
20230623,140400,49344150,5020,5020,5020,5020,0
|
|
20230623,140300,49344150,5020,5020,5020,5020,0
|
|
20230623,140200,49344150,5020,5020,5020,5020,0
|
|
20230623,140100,49344150,5020,5020,5020,5020,0
|
|
20230623,140000,49344150,5020,5020,5020,5020,1
|
|
20230623,135900,49339130,5010,5010,5010,5010,0
|
|
20230623,135800,49339130,5010,5010,5010,5010,0
|
|
20230623,135700,49339130,5010,5010,5010,5010,0
|
|
20230623,135600,49339130,5010,5010,5010,5010,2
|
|
20230623,135500,49329110,5000,5000,5000,5000,0
|
|
20230623,135400,49329110,5000,5010,5010,5000,191
|
|
20230623,135300,48373350,5010,5010,5010,5010,1
|
|
20230623,135200,48368340,5030,5030,5030,5030,0
|
|
20230623,135100,48368340,5030,5030,5030,5030,0
|
|
20230623,135000,48368340,5030,5030,5030,5030,0
|
|
20230623,134900,48368340,5030,5030,5030,5030,0
|
|
20230623,134800,48368340,5030,5030,5030,5030,0
|
|
20230623,134700,48368340,5030,5020,5030,5020,2
|
|
20230623,134600,48358290,5010,5010,5010,5010,0
|
|
20230623,134500,48358290,5010,5010,5010,5010,0
|
|
20230623,134400,48358290,5010,5010,5010,5010,0
|
|
20230623,134300,48358290,5010,5010,5010,5010,0
|
|
20230623,134200,48358290,5010,5010,5010,5010,0
|
|
20230623,134100,48358290,5010,5010,5010,5010,0
|
|
20230623,134000,48358290,5010,5010,5010,5010,0
|
|
20230623,133900,48358290,5010,5010,5010,5010,0
|
|
20230623,133800,48358290,5010,5010,5010,5010,0
|
|
20230623,133700,48358290,5010,5010,5010,5010,0
|
|
20230623,133600,48358290,5010,5010,5010,5010,0
|
|
20230623,133500,48358290,5010,5010,5010,5010,0
|
|
20230623,133400,48358290,5010,5010,5010,5010,0
|
|
20230623,133300,48358290,5010,5010,5010,5010,0
|
|
20230623,133200,48358290,5010,5010,5010,5010,0
|
|
20230623,133100,48358290,5010,5010,5010,5010,0
|
|
20230623,133000,48358290,5010,5010,5010,5010,0
|
|
20230623,132900,48358290,5010,5010,5010,5010,0
|
|
20230623,132800,48358290,5010,5010,5010,5010,0
|
|
20230623,132700,48358290,5010,5010,5010,5010,0
|
|
20230623,132600,48358290,5010,5010,5010,5010,0
|
|
20230623,132500,48358290,5010,5010,5010,5010,0
|
|
20230623,132400,48358290,5010,5010,5010,5010,30
|
|
20230623,132300,48207990,5020,5020,5020,5020,0
|
|
20230623,132200,48207990,5020,5020,5020,5020,0
|
|
20230623,132100,48207990,5020,5020,5020,5020,10
|
|
20230623,132000,48157790,5020,5020,5020,5020,0
|
|
20230623,131900,48157790,5020,5020,5020,5020,1
|
|
20230623,131800,48152770,5030,5030,5030,5030,0
|
|
20230623,131700,48152770,5030,5030,5030,5030,0
|
|
20230623,131600,48152770,5030,5030,5030,5030,0
|
|
20230623,131500,48152770,5030,5030,5030,5030,0
|
|
20230623,131400,48152770,5030,5030,5030,5030,1
|
|
20230623,131300,48147740,5030,5030,5030,5030,0
|
|
20230623,131200,48147740,5030,5030,5030,5030,2
|
|
20230623,131100,48137680,5050,5050,5050,5050,0
|
|
20230623,131000,48137680,5050,5050,5050,5050,0
|
|
20230623,130900,48137680,5050,5050,5050,5050,0
|
|
20230623,130800,48137680,5050,5050,5050,5050,0
|
|
20230623,130700,48137680,5050,5050,5050,5050,0
|
|
20230623,130600,48137680,5050,5050,5050,5050,0
|
|
20230623,130500,48137680,5050,5050,5050,5050,0
|
|
20230623,130400,48137680,5050,5050,5050,5050,0
|
|
20230623,130300,48137680,5050,5050,5050,5050,0
|
|
20230623,130200,48137680,5050,5050,5050,5050,0
|
|
20230623,130100,48137680,5050,5050,5050,5050,0
|
|
20230623,130000,48137680,5050,5050,5050,5050,0
|
|
20230623,125900,48137680,5050,5050,5050,5050,1
|
|
20230623,125800,48132630,5040,5040,5040,5040,0
|
|
20230623,125700,48132630,5040,5040,5040,5040,0
|
|
20230623,125600,48132630,5040,5040,5050,5040,8
|
|
20230623,125500,48092290,5050,5050,5050,5050,0
|
|
20230623,125400,48092290,5050,5040,5050,5040,2
|
|
20230623,125300,48082200,5040,5040,5040,5040,0
|
|
20230623,125200,48082200,5040,5040,5040,5040,0
|
|
20230623,125100,48082200,5040,5040,5040,5040,0
|
|
20230623,125000,48082200,5040,5040,5040,5040,0
|
|
20230623,124900,48082200,5040,5040,5040,5040,0
|
|
20230623,124800,48082200,5040,5040,5040,5040,0
|
|
20230623,124700,48082200,5040,5040,5040,5040,1
|
|
20230623,124600,48077160,5020,5020,5020,5020,0
|
|
20230623,124500,48077160,5020,5020,5020,5020,0
|
|
20230623,124400,48077160,5020,5020,5020,5020,0
|
|
20230623,124300,48077160,5020,5020,5020,5020,0
|
|
20230623,124200,48077160,5020,5020,5020,5020,0
|
|
20230623,124100,48077160,5020,5020,5020,5020,0
|
|
20230623,124000,48077160,5020,5020,5020,5020,0
|
|
20230623,123900,48077160,5020,5020,5020,5020,0
|
|
20230623,123800,48077160,5020,5020,5020,5020,0
|
|
20230623,123700,48077160,5020,5020,5020,5020,0
|
|
20230623,123600,48077160,5020,5020,5020,5020,0
|
|
20230623,123500,48077160,5020,5020,5020,5020,0
|
|
20230623,123400,48077160,5020,5020,5020,5020,0
|
|
20230623,123300,48077160,5020,5020,5020,5020,0
|
|
20230623,123200,48077160,5020,5020,5020,5020,0
|
|
20230623,123100,48077160,5020,5020,5020,5020,0
|
|
20230623,123000,48077160,5020,5020,5020,5020,3
|
|
20230623,122900,48062100,5050,5050,5050,5050,0
|
|
20230623,122800,48062100,5050,5050,5050,5050,0
|
|
20230623,122700,48062100,5050,5050,5050,5050,0
|
|
20230623,122600,48062100,5050,5050,5050,5050,0
|
|
20230623,122500,48062100,5050,5050,5050,5050,0
|
|
20230623,122400,48062100,5050,5050,5050,5050,0
|
|
20230623,122300,48062100,5050,5050,5050,5050,0
|
|
20230623,122200,48062100,5050,5050,5050,5050,0
|
|
20230623,122100,48062100,5050,5050,5050,5050,0
|
|
20230623,122000,48062100,5050,5050,5050,5050,0
|
|
20230623,121900,48062100,5050,5050,5050,5050,0
|
|
20230623,121800,48062100,5050,5050,5050,5050,0
|
|
20230623,121700,48062100,5050,5050,5050,5050,0
|
|
20230623,121600,48062100,5050,5050,5050,5050,0
|
|
20230623,121500,48062100,5050,5050,5050,5050,2
|
|
20230623,121400,48052000,5030,5030,5030,5030,0
|
|
20230623,121300,48052000,5030,5030,5030,5030,8
|
|
20230623,121200,48011760,5030,5030,5030,5030,1
|
|
20230623,121100,48006730,5030,5030,5030,5030,0
|
|
20230623,121000,48006730,5030,5030,5030,5030,0
|
|
20230623,120900,48006730,5030,5030,5030,5030,0
|
|
20230623,120800,48006730,5030,5030,5030,5030,0
|
|
20230623,120700,48006730,5030,5030,5030,5030,0
|
|
20230623,120600,48006730,5030,5030,5030,5030,0
|
|
20230623,120500,48006730,5030,5030,5030,5030,0
|
|
20230623,120400,48006730,5030,5030,5030,5030,0
|
|
20230623,120300,48006730,5030,5030,5030,5030,0
|
|
20230623,120200,48006730,5030,5030,5030,5030,0
|
|
20230623,120100,48006730,5030,5030,5030,5030,0
|
|
20230623,120000,48006730,5030,5030,5030,5030,0
|
|
20230623,115900,48006730,5030,5030,5030,5030,0
|
|
20230623,115800,48006730,5030,5030,5030,5030,0
|
|
20230623,115700,48006730,5030,5030,5030,5030,0
|
|
20230623,115600,48006730,5030,5030,5030,5030,0
|
|
20230623,115500,48006730,5030,5030,5030,5030,0
|
|
20230623,115400,48006730,5030,5030,5030,5030,0
|
|
20230623,115300,48006730,5030,5030,5030,5030,0
|
|
20230623,115200,48006730,5030,5030,5030,5030,0
|
|
20230623,115100,48006730,5030,5030,5030,5030,0
|
|
20230623,115000,48006730,5030,5030,5030,5030,0
|
|
20230623,114900,48006730,5030,5030,5030,5030,0
|
|
20230623,114800,48006730,5030,5030,5030,5030,0
|
|
20230623,114700,48006730,5030,5030,5030,5030,0
|
|
20230623,114600,48006730,5030,5030,5030,5030,0
|
|
20230623,114500,48006730,5030,5030,5030,5030,0
|
|
20230623,114400,48006730,5030,5030,5030,5030,0
|
|
20230623,114300,48006730,5030,5030,5030,5030,0
|
|
20230623,114200,48006730,5030,5030,5030,5030,0
|
|
20230623,114100,48006730,5030,5030,5030,5030,0
|
|
20230623,114000,48006730,5030,5030,5030,5030,0
|
|
20230623,113900,48006730,5030,5030,5030,5030,0
|
|
20230623,113800,48006730,5030,5030,5030,5030,0
|
|
20230623,113700,48006730,5030,5030,5030,5030,20
|
|
20230623,113600,47906130,5030,5020,5030,5020,3
|
|
20230623,113500,47891060,5040,5040,5040,5040,0
|
|
20230623,113400,47891060,5040,5040,5040,5040,0
|
|
20230623,113300,47891060,5040,5040,5040,5040,0
|
|
20230623,113200,47891060,5040,5040,5040,5040,0
|
|
20230623,113100,47891060,5040,5040,5040,5040,0
|
|
20230623,113000,47891060,5040,5040,5040,5040,0
|
|
20230623,112900,47891060,5040,5040,5040,5040,0
|
|
20230623,112800,47891060,5040,5040,5040,5040,0
|
|
20230623,112700,47891060,5040,5030,5040,5030,122
|
|
20230623,112600,47277350,5030,5030,5030,5030,0
|
|
20230623,112500,47277350,5030,5030,5030,5030,0
|
|
20230623,112400,47277350,5030,5030,5030,5030,0
|
|
20230623,112300,47277350,5030,5030,5030,5030,0
|
|
20230623,112200,47277350,5030,5030,5030,5030,0
|
|
20230623,112100,47277350,5030,5030,5030,5030,0
|
|
20230623,112000,47277350,5030,5030,5030,5030,0
|
|
20230623,111900,47277350,5030,5030,5030,5030,0
|
|
20230623,111800,47277350,5030,5030,5030,5030,0
|
|
20230623,111700,47277350,5030,5020,5030,5020,2
|
|
20230623,111600,47267300,5010,5010,5010,5010,0
|
|
20230623,111500,47267300,5010,5010,5010,5010,0
|
|
20230623,111400,47267300,5010,5010,5010,5010,0
|
|
20230623,111300,47267300,5010,5010,5010,5010,0
|
|
20230623,111200,47267300,5010,5010,5010,5010,0
|
|
20230623,111100,47267300,5010,5010,5010,5010,0
|
|
20230623,111000,47267300,5010,5010,5010,5010,10
|
|
20230623,110900,47217200,5030,5030,5030,5030,0
|
|
20230623,110800,47217200,5030,5030,5030,5030,0
|
|
20230623,110700,47217200,5030,5030,5030,5030,0
|
|
20230623,110600,47217200,5030,5030,5030,5030,1
|
|
20230623,110500,47212170,4995,5010,5010,4995,973
|
|
20230623,110400,42344100,5010,5030,5030,5010,101
|
|
20230623,110300,41838070,5000,5000,5000,5000,0
|
|
20230623,110200,41838070,5000,5000,5000,5000,0
|
|
20230623,110100,41838070,5000,5000,5000,5000,0
|
|
20230623,110000,41838070,5000,5000,5000,5000,0
|
|
20230623,105900,41838070,5000,5000,5000,5000,130
|
|
20230623,105800,41188070,5030,5030,5030,5030,0
|
|
20230623,105700,41188070,5030,5030,5030,4995,517
|
|
20230623,105600,38603290,5010,5030,5030,5010,6
|
|
20230623,105500,38573160,5040,5000,5040,5000,403
|
|
20230623,105400,36557950,5000,5000,5000,5000,1009
|
|
20230623,105300,31512950,5010,5010,5010,5010,0
|
|
20230623,105200,31512950,5010,5010,5010,5010,1063
|
|
20230623,105100,26187320,5010,5010,5010,5010,0
|
|
20230623,105000,26187320,5010,5010,5010,5010,0
|
|
20230623,104900,26187320,5010,5010,5010,5010,0
|
|
20230623,104800,26187320,5010,5010,5010,5010,0
|
|
20230623,104700,26187320,5010,5010,5010,5010,0
|
|
20230623,104600,26187320,5010,5010,5010,5010,0
|
|
20230623,104500,26187320,5010,5010,5010,5010,0
|
|
20230623,104400,26187320,5010,5010,5010,5010,128
|
|
20230623,104300,25546040,5000,5000,5000,5000,0
|
|
20230623,104200,25546040,5000,5000,5000,5000,0
|
|
20230623,104100,25546040,5000,5000,5000,5000,0
|
|
20230623,104000,25546040,5000,5010,5010,5000,1300
|
|
20230623,103900,19036330,5020,5020,5020,5020,600
|
|
20230623,103800,16024330,5030,5030,5030,5030,0
|
|
20230623,103700,16024330,5030,5030,5030,5030,0
|
|
20230623,103600,16024330,5030,5030,5030,5030,0
|
|
20230623,103500,16024330,5030,5030,5030,5030,10
|
|
20230623,103400,15974030,5020,5020,5020,5020,0
|
|
20230623,103300,15974030,5020,5020,5020,5020,0
|
|
20230623,103200,15974030,5020,5020,5020,5020,0
|
|
20230623,103100,15974030,5020,5020,5020,5020,0
|
|
20230623,103000,15974030,5020,5020,5020,5020,20
|
|
20230623,102900,15873630,5010,5010,5010,5010,0
|
|
20230623,102800,15873630,5010,5010,5010,5010,0
|
|
20230623,102700,15873630,5010,5010,5010,5010,0
|
|
20230623,102600,15873630,5010,5030,5030,5010,1588
|
|
20230623,102500,7901120,5040,5040,5040,5040,0
|
|
20230623,102400,7901120,5040,5040,5040,5040,0
|
|
20230623,102300,7901120,5040,5040,5040,5040,0
|
|
20230623,102200,7901120,5040,5040,5040,5040,0
|
|
20230623,102100,7901120,5040,5040,5040,5040,0
|
|
20230623,102000,7901120,5040,5040,5040,5040,0
|
|
20230623,101900,7901120,5040,5040,5040,5040,0
|
|
20230623,101800,7901120,5040,5050,5050,5040,17
|
|
20230623,101700,7815430,5030,5030,5030,5030,16
|
|
20230623,101600,7734950,5050,5050,5050,5050,0
|
|
20230623,101500,7734950,5050,5050,5050,5050,0
|
|
20230623,101400,7734950,5050,5050,5050,5050,0
|
|
20230623,101300,7734950,5050,5050,5050,5050,0
|
|
20230623,101200,7734950,5050,5050,5050,5050,0
|
|
20230623,101100,7734950,5050,5050,5050,5050,0
|
|
20230623,101000,7734950,5050,5050,5050,5050,0
|
|
20230623,100900,7734950,5050,5050,5050,5050,0
|
|
20230623,100800,7734950,5050,5050,5050,5050,0
|
|
20230623,100700,7734950,5050,5050,5050,5050,0
|
|
20230623,100600,7734950,5050,5050,5050,5050,0
|
|
20230623,100500,7734950,5050,5050,5050,5050,29
|
|
20230623,100400,7588500,5050,5050,5050,5050,887
|
|
20230623,100300,3109150,5050,5050,5050,5050,0
|
|
20230623,100200,3109150,5050,5050,5050,5050,0
|
|
20230623,100100,3109150,5050,5050,5050,5050,0
|
|
20230623,100000,3109150,5050,5050,5050,5050,0
|
|
20230623,095900,3109150,5050,5050,5050,5050,0
|
|
20230623,095800,3109150,5050,5050,5050,5050,0
|
|
20230623,095700,3109150,5050,5050,5050,5050,0
|
|
20230623,095600,3109150,5050,5050,5050,5050,0
|
|
20230623,095500,3109150,5050,5050,5050,5050,0
|
|
20230623,095400,3109150,5050,5050,5050,5050,0
|
|
20230623,095300,3109150,5050,5040,5050,5040,2
|
|
20230623,095200,3099060,5030,5030,5030,5030,31
|
|
20230623,095100,2943130,5050,5050,5050,5050,0
|
|
20230623,095000,2943130,5050,5050,5050,5050,0
|
|
20230623,094900,2943130,5050,5050,5050,5050,0
|
|
20230623,094800,2943130,5050,5050,5050,5050,0
|
|
20230623,094700,2943130,5050,5050,5050,5050,0
|
|
20230623,094600,2943130,5050,5050,5050,5050,43
|
|
20230623,094500,2725980,5030,5030,5030,5030,85
|
|
20230623,094400,2298430,5040,5040,5040,5040,0
|
|
20230623,094300,2298430,5040,5040,5040,5040,1
|
|
20230623,094200,2293390,5040,5040,5040,5040,100
|
|
20230623,094100,1789390,5040,5040,5040,5040,0
|
|
20230623,094000,1789390,5040,5040,5040,5040,0
|
|
20230623,093900,1789390,5040,5040,5040,5040,10
|
|
20230623,093800,1738990,5060,5060,5060,5060,0
|
|
20230623,093700,1738990,5060,5060,5060,5060,0
|
|
20230623,093600,1738990,5060,5040,5060,5040,3
|
|
20230623,093500,1723840,5030,5030,5030,5030,0
|
|
20230623,093400,1723840,5030,5030,5030,5030,0
|
|
20230623,093300,1723840,5030,5030,5030,5030,0
|
|
20230623,093200,1723840,5030,5030,5030,5030,0
|
|
20230623,093100,1723840,5030,5030,5030,5030,0
|
|
20230623,093000,1723840,5030,5030,5030,5030,1
|
|
20230623,092900,1718810,5030,5040,5040,5030,11
|
|
20230623,092800,1663380,5040,5040,5040,5040,0
|
|
20230623,092700,1663380,5040,5040,5040,5040,0
|
|
20230623,092600,1663380,5040,5040,5040,5040,0
|
|
20230623,092500,1663380,5040,5040,5040,5040,0
|
|
20230623,092400,1663380,5040,5040,5040,5040,21
|
|
20230623,092300,1557540,5060,5060,5060,5060,0
|
|
20230623,092200,1557540,5060,5060,5060,5060,0
|
|
20230623,092100,1557540,5060,5060,5060,5060,2
|
|
20230623,092000,1547420,5050,5050,5050,5050,0
|
|
20230623,091900,1547420,5050,5050,5050,5050,0
|
|
20230623,091800,1547420,5050,5050,5050,5050,0
|
|
20230623,091700,1547420,5050,5050,5050,5050,0
|
|
20230623,091600,1547420,5050,5050,5050,5050,0
|
|
20230623,091500,1547420,5050,5050,5050,5050,0
|
|
20230623,091400,1547420,5050,5050,5050,5050,0
|
|
20230623,091300,1547420,5050,5050,5050,5050,0
|
|
20230623,091200,1547420,5050,5050,5050,5050,0
|
|
20230623,091100,1547420,5050,5050,5050,5050,50
|
|
20230623,091000,1294920,5050,5050,5050,5050,10
|
|
20230623,090900,1244420,5060,5060,5060,5060,0
|
|
20230623,090800,1244420,5060,5060,5060,5060,0
|
|
20230623,090700,1244420,5060,5060,5060,5060,0
|
|
20230623,090600,1244420,5060,5060,5060,5060,5
|
|
20230623,090500,1219120,5060,5060,5060,5060,0
|
|
20230623,090400,1219120,5060,5060,5060,5060,0
|
|
20230623,090300,1219120,5060,5060,5060,5060,0
|
|
20230623,090200,1219120,5060,5060,5060,5060,44
|
|
20230623,090100,996480,5050,5050,5050,5050,34
|
|
20230623,090000,824780,5060,5060,5060,5060,163
|