590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184700,51126105,5060,5060,5060,5060,28
|
|
20230626,184600,51126105,5060,5060,5060,5060,0
|
|
20230626,184500,51126105,5060,5060,5060,5060,0
|
|
20230626,184400,51126105,5060,5060,5060,5060,0
|
|
20230626,184300,51126105,5060,5060,5060,5060,0
|
|
20230626,184200,51126105,5060,5060,5060,5060,0
|
|
20230626,184100,51126105,5060,5060,5060,5060,0
|
|
20230626,184000,51126105,5060,5060,5060,5060,0
|
|
20230626,183900,51126105,5060,5060,5060,5060,0
|
|
20230626,183800,51126105,5060,5060,5060,5060,0
|
|
20230626,183700,51126105,5060,5060,5060,5060,0
|
|
20230626,183600,51126105,5060,5060,5060,5060,0
|
|
20230626,183500,51126105,5060,5060,5060,5060,0
|
|
20230626,183400,51126105,5060,5060,5060,5060,0
|
|
20230626,183300,51126105,5060,5060,5060,5060,0
|
|
20230626,183200,51126105,5060,5060,5060,5060,0
|
|
20230626,183100,51126105,5060,5060,5060,5060,0
|
|
20230626,183000,51126105,5060,5060,5060,5060,0
|
|
20230626,182900,51126105,5060,5060,5060,5060,0
|
|
20230626,182800,51126105,5060,5060,5060,5060,0
|
|
20230626,182700,51126105,5060,5060,5060,5060,0
|
|
20230626,182600,51126105,5060,5060,5060,5060,0
|
|
20230626,182500,51126105,5060,5060,5060,5060,0
|
|
20230626,182400,51126105,5060,5060,5060,5060,0
|
|
20230626,182300,51126105,5060,5060,5060,5060,0
|
|
20230626,182200,51126105,5060,5060,5060,5060,0
|
|
20230626,182100,51126105,5060,5060,5060,5060,0
|
|
20230626,182000,51126105,5060,5060,5060,5060,0
|
|
20230626,181900,51126105,5060,5060,5060,5060,0
|
|
20230626,181800,51126105,5060,5060,5060,5060,0
|
|
20230626,181700,51126105,5060,5060,5060,5060,28
|
|
20230626,181600,51126105,5060,5060,5060,5060,0
|
|
20230626,181500,51126105,5060,5060,5060,5060,0
|
|
20230626,181400,51126105,5060,5060,5060,5060,0
|
|
20230626,181300,51126105,5060,5060,5060,5060,0
|
|
20230626,181200,51126105,5060,5060,5060,5060,0
|
|
20230626,181100,51126105,5060,5060,5060,5060,0
|
|
20230626,181000,51126105,5060,5060,5060,5060,0
|
|
20230626,180900,51126105,5060,5060,5060,5060,0
|
|
20230626,180800,51126105,5060,5060,5060,5060,0
|
|
20230626,180700,51126105,5060,5060,5060,5060,0
|
|
20230626,180600,51126105,5060,5060,5060,5060,0
|
|
20230626,180500,51126105,5060,5060,5060,5060,0
|
|
20230626,180400,51126105,5060,5060,5060,5060,0
|
|
20230626,180300,51126105,5060,5060,5060,5060,0
|
|
20230626,180200,51126105,5060,5060,5060,5060,0
|
|
20230626,180100,51126105,5060,5060,5060,5060,0
|
|
20230626,180000,51126105,5060,5060,5060,5060,0
|
|
20230626,175900,51126105,5060,5060,5060,5060,0
|
|
20230626,175800,51126105,5060,5060,5060,5060,0
|
|
20230626,175700,51126105,5060,5060,5060,5060,0
|
|
20230626,175600,51126105,5060,5060,5060,5060,0
|
|
20230626,175500,51126105,5060,5060,5060,5060,0
|
|
20230626,175400,51126105,5060,5060,5060,5060,0
|
|
20230626,175300,51126105,5060,5060,5060,5060,0
|
|
20230626,175200,51126105,5060,5060,5060,5060,0
|
|
20230626,175100,51126105,5060,5060,5060,5060,0
|
|
20230626,175000,51126105,5060,5060,5060,5060,0
|
|
20230626,174900,51126105,5060,5060,5060,5060,0
|
|
20230626,174800,51126105,5060,5060,5060,5060,0
|
|
20230626,174700,51126105,5060,5060,5060,5060,28
|
|
20230626,174600,51126105,5060,5060,5060,5060,0
|
|
20230626,174500,51126105,5060,5060,5060,5060,0
|
|
20230626,174400,51126105,5060,5060,5060,5060,0
|
|
20230626,174300,51126105,5060,5060,5060,5060,0
|
|
20230626,174200,51126105,5060,5060,5060,5060,0
|
|
20230626,174100,51126105,5060,5060,5060,5060,0
|
|
20230626,174000,51126105,5060,5060,5060,5060,0
|
|
20230626,173900,51126105,5060,5060,5060,5060,0
|
|
20230626,173800,51126105,5060,5060,5060,5060,0
|
|
20230626,173700,51126105,5060,5060,5060,5060,0
|
|
20230626,173600,51126105,5060,5060,5060,5060,0
|
|
20230626,173500,51126105,5060,5060,5060,5060,0
|
|
20230626,173400,51126105,5060,5060,5060,5060,0
|
|
20230626,173300,51126105,5060,5060,5060,5060,0
|
|
20230626,173200,51126105,5060,5060,5060,5060,0
|
|
20230626,173100,51126105,5060,5060,5060,5060,0
|
|
20230626,173000,51126105,5060,5060,5060,5060,0
|
|
20230626,172900,51126105,5060,5060,5060,5060,0
|
|
20230626,172800,51126105,5060,5060,5060,5060,0
|
|
20230626,172700,51126105,5060,5060,5060,5060,0
|
|
20230626,172600,51126105,5060,5060,5060,5060,0
|
|
20230626,172500,51126105,5060,5060,5060,5060,0
|
|
20230626,172400,51126105,5060,5060,5060,5060,0
|
|
20230626,172300,51126105,5060,5060,5060,5060,0
|
|
20230626,172200,51126105,5060,5060,5060,5060,0
|
|
20230626,172100,51126105,5060,5060,5060,5060,0
|
|
20230626,172000,51126105,5060,5060,5060,5060,0
|
|
20230626,171900,51126105,5060,5060,5060,5060,0
|
|
20230626,171800,51126105,5060,5060,5060,5060,0
|
|
20230626,171700,51126105,5060,5060,5060,5060,28
|
|
20230626,171600,51126105,5060,5060,5060,5060,0
|
|
20230626,171500,51126105,5060,5060,5060,5060,0
|
|
20230626,171400,51126105,5060,5060,5060,5060,0
|
|
20230626,171300,51126105,5060,5060,5060,5060,0
|
|
20230626,171200,51126105,5060,5060,5060,5060,0
|
|
20230626,171100,51126105,5060,5060,5060,5060,0
|
|
20230626,171000,51126105,5060,5060,5060,5060,0
|
|
20230626,170900,51126105,5060,5060,5060,5060,0
|
|
20230626,170800,51126105,5060,5060,5060,5060,0
|
|
20230626,170700,51126105,5060,5060,5060,5060,0
|
|
20230626,170600,51126105,5060,5060,5060,5060,0
|
|
20230626,170500,51126105,5060,5060,5060,5060,0
|
|
20230626,170400,51126105,5060,5060,5060,5060,0
|
|
20230626,170300,51126105,5060,5060,5060,5060,0
|
|
20230626,170200,51126105,5060,5060,5060,5060,0
|
|
20230626,170100,51126105,5060,5060,5060,5060,0
|
|
20230626,170000,51126105,5060,5060,5060,5060,0
|
|
20230626,165900,51126105,5060,5060,5060,5060,0
|
|
20230626,165800,51126105,5060,5060,5060,5060,0
|
|
20230626,165700,51126105,5060,5060,5060,5060,0
|
|
20230626,165600,51126105,5060,5060,5060,5060,0
|
|
20230626,165500,51126105,5060,5060,5060,5060,0
|
|
20230626,165400,51126105,5060,5060,5060,5060,0
|
|
20230626,165300,51126105,5060,5060,5060,5060,0
|
|
20230626,165200,51126105,5060,5060,5060,5060,0
|
|
20230626,165100,51126105,5060,5060,5060,5060,0
|
|
20230626,165000,51126105,5060,5060,5060,5060,0
|
|
20230626,164900,51126105,5060,5060,5060,5060,0
|
|
20230626,164800,51126105,5060,5060,5060,5060,0
|
|
20230626,164700,51126105,5060,5060,5060,5060,28
|
|
20230626,164600,51126105,5060,5060,5060,5060,0
|
|
20230626,164500,51126105,5060,5060,5060,5060,0
|
|
20230626,164400,51126105,5060,5060,5060,5060,0
|
|
20230626,164300,51126105,5060,5060,5060,5060,0
|
|
20230626,164200,51126105,5060,5060,5060,5060,0
|
|
20230626,164100,51126105,5060,5060,5060,5060,0
|
|
20230626,164000,51126105,5060,5060,5060,5060,0
|
|
20230626,163900,51126105,5060,5060,5060,5060,0
|
|
20230626,163800,51126105,5060,5060,5060,5060,0
|
|
20230626,163700,51126105,5060,5060,5060,5060,0
|
|
20230626,163600,51126105,5060,5060,5060,5060,0
|
|
20230626,163500,51126105,5060,5060,5060,5060,0
|
|
20230626,163400,51126105,5060,5060,5060,5060,0
|
|
20230626,163300,51126105,5060,5060,5060,5060,0
|
|
20230626,163200,51126105,5060,5060,5060,5060,0
|
|
20230626,163100,51126105,5060,5060,5060,5060,0
|
|
20230626,163000,51126105,5060,5060,5060,5060,0
|
|
20230626,162900,51126105,5060,5060,5060,5060,0
|
|
20230626,162800,51126105,5060,5060,5060,5060,0
|
|
20230626,162700,51126105,5060,5060,5060,5060,0
|
|
20230626,162600,51126105,5060,5060,5060,5060,0
|
|
20230626,162500,51126105,5060,5060,5060,5060,0
|
|
20230626,162400,51126105,5060,5060,5060,5060,0
|
|
20230626,162300,51126105,5060,5060,5060,5060,0
|
|
20230626,162200,51126105,5060,5060,5060,5060,0
|
|
20230626,162100,51126105,5060,5060,5060,5060,0
|
|
20230626,162000,51126105,5060,5060,5060,5060,0
|
|
20230626,161900,51126105,5060,5060,5060,5060,0
|
|
20230626,161800,51126105,5060,5060,5060,5060,0
|
|
20230626,161700,51126105,5060,5060,5060,5060,28
|
|
20230626,161600,51126105,5060,5060,5060,5060,0
|
|
20230626,161500,51126105,5060,5060,5060,5060,0
|
|
20230626,161400,51126105,5060,5060,5060,5060,0
|
|
20230626,161300,51126105,5060,5060,5060,5060,0
|
|
20230626,161200,51126105,5060,5060,5060,5060,0
|
|
20230626,161100,51126105,5060,5060,5060,5060,0
|
|
20230626,161000,51126105,5060,5060,5060,5060,0
|
|
20230626,160900,51126105,5060,5060,5060,5060,0
|
|
20230626,160800,51126105,5060,5060,5060,5060,0
|
|
20230626,160700,51126105,5060,5060,5060,5060,0
|
|
20230626,160600,51126105,5060,5060,5060,5060,0
|
|
20230626,160500,51126105,5060,5060,5060,5060,0
|
|
20230626,160400,51126105,5060,5060,5060,5060,0
|
|
20230626,160300,51126105,5060,5060,5060,5060,0
|
|
20230626,160200,51126105,5060,5060,5060,5060,0
|
|
20230626,160100,51126105,5060,5060,5060,5060,0
|
|
20230626,160000,51126105,5060,5060,5060,5060,0
|
|
20230626,155900,51126105,5060,5060,5060,5060,0
|
|
20230626,155800,51126105,5060,5060,5060,5060,0
|
|
20230626,155700,51126105,5060,5060,5060,5060,0
|
|
20230626,155600,51126105,5060,5060,5060,5060,0
|
|
20230626,155500,51126105,5060,5060,5060,5060,0
|
|
20230626,155400,51126105,5060,5060,5060,5060,0
|
|
20230626,155300,51126105,5060,5060,5060,5060,0
|
|
20230626,155200,51126105,5060,5060,5060,5060,0
|
|
20230626,155100,51126105,5060,5060,5060,5060,0
|
|
20230626,155000,51126105,5060,5060,5060,5060,0
|
|
20230626,154900,51126105,5060,5060,5060,5060,0
|
|
20230626,154800,51126105,5060,5060,5060,5060,0
|
|
20230626,154700,51126105,5060,5060,5060,5060,28
|
|
20230626,154600,51126105,5060,5060,5060,5060,0
|
|
20230626,154500,51126105,5060,5060,5060,5060,0
|
|
20230626,154400,51126105,5060,5060,5060,5060,0
|
|
20230626,154300,51126105,5060,5060,5060,5060,0
|
|
20230626,154200,51126105,5060,5060,5060,5060,0
|
|
20230626,154100,51126105,5060,5060,5060,5060,0
|
|
20230626,154000,51126105,5060,5060,5060,5060,0
|
|
20230626,153900,51126105,5060,5060,5060,5060,0
|
|
20230626,153800,51126105,5060,5060,5060,5060,0
|
|
20230626,153700,51126105,5060,5060,5060,5060,0
|
|
20230626,153600,51126105,5060,5060,5060,5060,0
|
|
20230626,153500,51126105,5060,5060,5060,5060,0
|
|
20230626,153400,51126105,5060,5060,5060,5060,0
|
|
20230626,153300,51126105,5060,5060,5060,5060,0
|
|
20230626,153200,51126105,5060,5060,5060,5060,0
|
|
20230626,153100,51126105,5060,5060,5060,5060,0
|
|
20230626,153000,51126105,5060,5060,5060,5060,28
|
|
20230626,152900,50984425,5050,5050,5050,5050,0
|
|
20230626,152800,50984425,5050,5050,5050,5050,0
|
|
20230626,152700,50984425,5050,5050,5050,5050,0
|
|
20230626,152600,50984425,5050,5050,5050,5050,0
|
|
20230626,152500,50984425,5050,5050,5050,5050,0
|
|
20230626,152400,50984425,5050,5050,5050,5050,0
|
|
20230626,152300,50984425,5050,5050,5050,5050,0
|
|
20230626,152200,50984425,5050,5050,5050,5050,0
|
|
20230626,152100,50984425,5050,5050,5050,5050,0
|
|
20230626,152000,50984425,5050,5050,5050,5050,0
|
|
20230626,151900,50984425,5050,5050,5050,5050,0
|
|
20230626,151800,50984425,5050,5050,5050,5050,200
|
|
20230626,151700,49974425,5050,5050,5050,5050,12
|
|
20230626,151600,49913825,5060,5060,5060,5060,0
|
|
20230626,151500,49913825,5060,5060,5060,5060,40
|
|
20230626,151400,49711425,5060,5060,5060,5060,0
|
|
20230626,151300,49711425,5060,5050,5060,5050,2
|
|
20230626,151200,49701315,5050,5050,5050,5050,0
|
|
20230626,151100,49701315,5050,5050,5050,5050,1930
|
|
20230626,151000,39954815,5070,5070,5070,5070,0
|
|
20230626,150900,39954815,5070,5070,5070,5070,0
|
|
20230626,150800,39954815,5070,5070,5070,5070,0
|
|
20230626,150700,39954815,5070,5070,5070,5070,0
|
|
20230626,150600,39954815,5070,5070,5070,5070,0
|
|
20230626,150500,39954815,5070,5070,5070,5070,0
|
|
20230626,150400,39954815,5070,5070,5070,5070,0
|
|
20230626,150300,39954815,5070,5070,5070,5070,0
|
|
20230626,150200,39954815,5070,5070,5070,5070,0
|
|
20230626,150100,39954815,5070,5070,5070,5070,2
|
|
20230626,150000,39944675,5050,5050,5050,5050,0
|
|
20230626,145900,39944675,5050,5050,5050,5050,0
|
|
20230626,145800,39944675,5050,5050,5050,5050,0
|
|
20230626,145700,39944675,5050,5050,5050,5050,0
|
|
20230626,145600,39944675,5050,5050,5050,5050,0
|
|
20230626,145500,39944675,5050,5050,5050,5050,0
|
|
20230626,145400,39944675,5050,5050,5050,5050,1
|
|
20230626,145300,39939625,5050,5050,5050,5050,74
|
|
20230626,145200,39565925,5050,5050,5050,5050,0
|
|
20230626,145100,39565925,5050,5050,5050,5050,0
|
|
20230626,145000,39565925,5050,5050,5050,5050,0
|
|
20230626,144900,39565925,5050,5050,5050,5050,0
|
|
20230626,144800,39565925,5050,5050,5050,5050,0
|
|
20230626,144700,39565925,5050,5050,5050,5050,9
|
|
20230626,144600,39520475,5030,5030,5030,5030,0
|
|
20230626,144500,39520475,5030,5030,5030,5030,0
|
|
20230626,144400,39520475,5030,5030,5030,5030,0
|
|
20230626,144300,39520475,5030,5030,5030,5030,12
|
|
20230626,144200,39460115,5040,5040,5040,5040,5
|
|
20230626,144100,39434915,5040,5040,5040,5040,19
|
|
20230626,144000,39339155,5050,5050,5050,5050,0
|
|
20230626,143900,39339155,5050,5050,5050,5050,0
|
|
20230626,143800,39339155,5050,5050,5050,5050,0
|
|
20230626,143700,39339155,5050,5050,5050,5050,0
|
|
20230626,143600,39339155,5050,5050,5050,5050,0
|
|
20230626,143500,39339155,5050,5050,5050,5050,0
|
|
20230626,143400,39339155,5050,5050,5050,5050,0
|
|
20230626,143300,39339155,5050,5050,5050,5050,0
|
|
20230626,143200,39339155,5050,5050,5050,5050,0
|
|
20230626,143100,39339155,5050,5050,5050,5050,0
|
|
20230626,143000,39339155,5050,5050,5050,5050,0
|
|
20230626,142900,39339155,5050,5050,5050,5050,0
|
|
20230626,142800,39339155,5050,5050,5050,5050,0
|
|
20230626,142700,39339155,5050,5050,5050,5050,0
|
|
20230626,142600,39339155,5050,5050,5050,5050,0
|
|
20230626,142500,39339155,5050,5050,5050,5050,0
|
|
20230626,142400,39339155,5050,5050,5050,5050,0
|
|
20230626,142300,39339155,5050,5050,5050,5050,0
|
|
20230626,142200,39339155,5050,5050,5050,5050,0
|
|
20230626,142100,39339155,5050,5050,5050,5050,0
|
|
20230626,142000,39339155,5050,5050,5050,5050,0
|
|
20230626,141900,39339155,5050,5050,5050,5050,0
|
|
20230626,141800,39339155,5050,5050,5050,5050,0
|
|
20230626,141700,39339155,5050,5050,5050,5050,0
|
|
20230626,141600,39339155,5050,5050,5050,5050,0
|
|
20230626,141500,39339155,5050,5050,5050,5050,0
|
|
20230626,141400,39339155,5050,5050,5050,5050,0
|
|
20230626,141300,39339155,5050,5050,5050,5050,0
|
|
20230626,141200,39339155,5050,5050,5050,5050,0
|
|
20230626,141100,39339155,5050,5050,5050,5050,0
|
|
20230626,141000,39339155,5050,5050,5050,5050,0
|
|
20230626,140900,39339155,5050,5050,5050,5050,0
|
|
20230626,140800,39339155,5050,5050,5050,5050,0
|
|
20230626,140700,39339155,5050,5050,5050,5050,0
|
|
20230626,140600,39339155,5050,5050,5050,5050,0
|
|
20230626,140500,39339155,5050,5050,5050,5050,0
|
|
20230626,140400,39339155,5050,5050,5050,5050,0
|
|
20230626,140300,39339155,5050,5050,5050,5050,0
|
|
20230626,140200,39339155,5050,5050,5050,5050,0
|
|
20230626,140100,39339155,5050,5050,5050,5050,0
|
|
20230626,140000,39339155,5050,5050,5050,5050,0
|
|
20230626,135900,39339155,5050,5050,5050,5050,0
|
|
20230626,135800,39339155,5050,5050,5050,5050,0
|
|
20230626,135700,39339155,5050,5050,5050,5050,0
|
|
20230626,135600,39339155,5050,5050,5050,5050,0
|
|
20230626,135500,39339155,5050,5050,5050,5050,0
|
|
20230626,135400,39339155,5050,5050,5050,5050,0
|
|
20230626,135300,39339155,5050,5050,5050,5050,0
|
|
20230626,135200,39339155,5050,5050,5050,5050,0
|
|
20230626,135100,39339155,5050,5050,5050,5050,0
|
|
20230626,135000,39339155,5050,5050,5050,5050,0
|
|
20230626,134900,39339155,5050,5050,5050,5050,0
|
|
20230626,134800,39339155,5050,5050,5050,5050,0
|
|
20230626,134700,39339155,5050,5050,5050,5050,0
|
|
20230626,134600,39339155,5050,5050,5050,5050,0
|
|
20230626,134500,39339155,5050,5050,5050,5050,1
|
|
20230626,134400,39334105,5040,5040,5040,5040,0
|
|
20230626,134300,39334105,5040,5040,5040,5040,0
|
|
20230626,134200,39334105,5040,5040,5040,5040,0
|
|
20230626,134100,39334105,5040,5040,5040,5040,5
|
|
20230626,134000,39308905,5040,5040,5040,5040,0
|
|
20230626,133900,39308905,5040,5040,5040,5040,0
|
|
20230626,133800,39308905,5040,5040,5040,5040,0
|
|
20230626,133700,39308905,5040,5040,5040,5040,0
|
|
20230626,133600,39308905,5040,5040,5040,5040,1
|
|
20230626,133500,39303865,5070,5070,5070,5070,0
|
|
20230626,133400,39303865,5070,5070,5070,5070,0
|
|
20230626,133300,39303865,5070,5070,5070,5070,0
|
|
20230626,133200,39303865,5070,5070,5070,5070,0
|
|
20230626,133100,39303865,5070,5070,5070,5070,0
|
|
20230626,133000,39303865,5070,5070,5070,5070,2
|
|
20230626,132900,39293725,5050,5050,5050,5050,21
|
|
20230626,132800,39187675,5080,5070,5080,5070,100
|
|
20230626,132700,38680255,5080,5080,5080,5080,0
|
|
20230626,132600,38680255,5080,5080,5080,5080,0
|
|
20230626,132500,38680255,5080,5080,5080,5080,0
|
|
20230626,132400,38680255,5080,5080,5080,5080,0
|
|
20230626,132300,38680255,5080,5080,5080,5080,0
|
|
20230626,132200,38680255,5080,5080,5080,5080,0
|
|
20230626,132100,38680255,5080,5080,5080,5080,0
|
|
20230626,132000,38680255,5080,5080,5080,5080,0
|
|
20230626,131900,38680255,5080,5080,5080,5080,0
|
|
20230626,131800,38680255,5080,5080,5080,5080,0
|
|
20230626,131700,38680255,5080,5080,5080,5080,0
|
|
20230626,131600,38680255,5080,5080,5080,5080,0
|
|
20230626,131500,38680255,5080,5080,5080,5080,2
|
|
20230626,131400,38670095,5070,5070,5070,5070,0
|
|
20230626,131300,38670095,5070,5070,5070,5070,0
|
|
20230626,131200,38670095,5070,5050,5070,5050,3
|
|
20230626,131100,38654915,5050,5050,5050,5050,0
|
|
20230626,131000,38654915,5050,5050,5050,5050,0
|
|
20230626,130900,38654915,5050,5050,5050,5050,43
|
|
20230626,130800,38437765,5050,5050,5050,5050,0
|
|
20230626,130700,38437765,5050,5050,5050,5050,0
|
|
20230626,130600,38437765,5050,5050,5050,5050,0
|
|
20230626,130500,38437765,5050,5050,5050,5050,0
|
|
20230626,130400,38437765,5050,5050,5050,5050,0
|
|
20230626,130300,38437765,5050,5050,5050,5050,0
|
|
20230626,130200,38437765,5050,5050,5050,5050,0
|
|
20230626,130100,38437765,5050,5050,5050,5050,0
|
|
20230626,130000,38437765,5050,5050,5050,5050,0
|
|
20230626,125900,38437765,5050,5050,5050,5050,0
|
|
20230626,125800,38437765,5050,5050,5050,5050,3
|
|
20230626,125700,38422615,5050,5050,5050,5050,0
|
|
20230626,125600,38422615,5050,5050,5050,5050,0
|
|
20230626,125500,38422615,5050,5050,5050,5050,0
|
|
20230626,125400,38422615,5050,5050,5050,5050,0
|
|
20230626,125300,38422615,5050,5050,5050,5050,0
|
|
20230626,125200,38422615,5050,5050,5050,5050,0
|
|
20230626,125100,38422615,5050,5050,5050,5050,0
|
|
20230626,125000,38422615,5050,5050,5050,5050,0
|
|
20230626,124900,38422615,5050,5050,5050,5050,0
|
|
20230626,124800,38422615,5050,5050,5050,5050,0
|
|
20230626,124700,38422615,5050,5050,5050,5050,0
|
|
20230626,124600,38422615,5050,5050,5050,5050,0
|
|
20230626,124500,38422615,5050,5050,5050,5050,0
|
|
20230626,124400,38422615,5050,5050,5050,5050,0
|
|
20230626,124300,38422615,5050,5050,5050,5050,0
|
|
20230626,124200,38422615,5050,5050,5050,5050,0
|
|
20230626,124100,38422615,5050,5050,5050,5050,0
|
|
20230626,124000,38422615,5050,5050,5050,5050,0
|
|
20230626,123900,38422615,5050,5050,5050,5050,0
|
|
20230626,123800,38422615,5050,5050,5050,5050,0
|
|
20230626,123700,38422615,5050,5050,5050,5050,2
|
|
20230626,123600,38412515,5080,5080,5080,5080,0
|
|
20230626,123500,38412515,5080,5080,5080,5080,0
|
|
20230626,123400,38412515,5080,5080,5080,5080,0
|
|
20230626,123300,38412515,5080,5080,5080,5080,0
|
|
20230626,123200,38412515,5080,5080,5080,5080,0
|
|
20230626,123100,38412515,5080,5080,5080,5080,0
|
|
20230626,123000,38412515,5080,5080,5080,5080,0
|
|
20230626,122900,38412515,5080,5080,5080,5080,0
|
|
20230626,122800,38412515,5080,5080,5080,5080,0
|
|
20230626,122700,38412515,5080,5080,5080,5080,0
|
|
20230626,122600,38412515,5080,5080,5080,5080,0
|
|
20230626,122500,38412515,5080,5080,5080,5080,0
|
|
20230626,122400,38412515,5080,5080,5080,5080,0
|
|
20230626,122300,38412515,5080,5080,5080,5080,0
|
|
20230626,122200,38412515,5080,5080,5080,5080,0
|
|
20230626,122100,38412515,5080,5080,5080,5080,0
|
|
20230626,122000,38412515,5080,5080,5080,5080,0
|
|
20230626,121900,38412515,5080,5080,5080,5080,0
|
|
20230626,121800,38412515,5080,5080,5080,5080,0
|
|
20230626,121700,38412515,5080,5080,5080,5080,0
|
|
20230626,121600,38412515,5080,5080,5080,5080,0
|
|
20230626,121500,38412515,5080,5040,5090,5040,406
|
|
20230626,121400,36365415,5040,5040,5040,5040,0
|
|
20230626,121300,36365415,5040,5040,5040,5040,0
|
|
20230626,121200,36365415,5040,5040,5040,5040,0
|
|
20230626,121100,36365415,5040,5040,5040,5040,0
|
|
20230626,121000,36365415,5040,5040,5040,5040,0
|
|
20230626,120900,36365415,5040,5040,5040,5040,20
|
|
20230626,120800,36264615,5040,5040,5040,5040,0
|
|
20230626,120700,36264615,5040,5040,5040,5040,0
|
|
20230626,120600,36264615,5040,5040,5040,5040,0
|
|
20230626,120500,36264615,5040,5040,5040,5040,0
|
|
20230626,120400,36264615,5040,5040,5040,5040,0
|
|
20230626,120300,36264615,5040,5040,5040,5040,0
|
|
20230626,120200,36264615,5040,5040,5040,5040,0
|
|
20230626,120100,36264615,5040,5040,5040,5040,0
|
|
20230626,120000,36264615,5040,5040,5040,5040,0
|
|
20230626,115900,36264615,5040,5040,5040,5040,0
|
|
20230626,115800,36264615,5040,5040,5040,5040,0
|
|
20230626,115700,36264615,5040,5040,5040,5040,0
|
|
20230626,115600,36264615,5040,5040,5040,5040,0
|
|
20230626,115500,36264615,5040,5040,5040,5040,0
|
|
20230626,115400,36264615,5040,5040,5040,5040,0
|
|
20230626,115300,36264615,5040,5040,5040,5040,0
|
|
20230626,115200,36264615,5040,5040,5040,5040,0
|
|
20230626,115100,36264615,5040,5040,5040,5040,2
|
|
20230626,115000,36254535,5020,5020,5020,5020,0
|
|
20230626,114900,36254535,5020,5020,5020,5020,0
|
|
20230626,114800,36254535,5020,5020,5020,5020,0
|
|
20230626,114700,36254535,5020,5020,5020,5020,0
|
|
20230626,114600,36254535,5020,5020,5020,5020,0
|
|
20230626,114500,36254535,5020,5020,5020,5020,0
|
|
20230626,114400,36254535,5020,5020,5020,5020,0
|
|
20230626,114300,36254535,5020,5020,5020,5020,0
|
|
20230626,114200,36254535,5020,5020,5020,5020,0
|
|
20230626,114100,36254535,5020,5020,5020,5020,9
|
|
20230626,114000,36209355,5020,5020,5020,5020,9
|
|
20230626,113900,36164175,5040,5040,5040,5040,0
|
|
20230626,113800,36164175,5040,5040,5040,5040,0
|
|
20230626,113700,36164175,5040,5040,5040,5040,0
|
|
20230626,113600,36164175,5040,5040,5040,5040,0
|
|
20230626,113500,36164175,5040,5040,5040,5040,0
|
|
20230626,113400,36164175,5040,5040,5040,5040,0
|
|
20230626,113300,36164175,5040,5040,5040,5040,0
|
|
20230626,113200,36164175,5040,5040,5040,5040,0
|
|
20230626,113100,36164175,5040,5040,5040,5040,0
|
|
20230626,113000,36164175,5040,5040,5040,5040,0
|
|
20230626,112900,36164175,5040,5040,5040,5040,0
|
|
20230626,112800,36164175,5040,5040,5040,5040,0
|
|
20230626,112700,36164175,5040,5040,5040,5040,0
|
|
20230626,112600,36164175,5040,5040,5040,5040,0
|
|
20230626,112500,36164175,5040,5040,5040,5040,0
|
|
20230626,112400,36164175,5040,5040,5040,5040,0
|
|
20230626,112300,36164175,5040,5040,5040,5040,0
|
|
20230626,112200,36164175,5040,5040,5040,5040,0
|
|
20230626,112100,36164175,5040,5040,5040,5040,0
|
|
20230626,112000,36164175,5040,5040,5040,5040,0
|
|
20230626,111900,36164175,5040,5040,5040,5040,0
|
|
20230626,111800,36164175,5040,5040,5040,5040,0
|
|
20230626,111700,36164175,5040,5040,5040,5040,0
|
|
20230626,111600,36164175,5040,5040,5040,5040,0
|
|
20230626,111500,36164175,5040,5040,5040,5040,0
|
|
20230626,111400,36164175,5040,5040,5040,5040,0
|
|
20230626,111300,36164175,5040,5040,5040,5040,0
|
|
20230626,111200,36164175,5040,5040,5040,5040,0
|
|
20230626,111100,36164175,5040,5040,5040,5040,0
|
|
20230626,111000,36164175,5040,5040,5040,5040,0
|
|
20230626,110900,36164175,5040,5040,5040,5040,0
|
|
20230626,110800,36164175,5040,5040,5040,5040,0
|
|
20230626,110700,36164175,5040,5040,5040,5040,0
|
|
20230626,110600,36164175,5040,5040,5040,5040,0
|
|
20230626,110500,36164175,5040,5040,5040,5040,0
|
|
20230626,110400,36164175,5040,5040,5040,5040,0
|
|
20230626,110300,36164175,5040,5040,5040,5040,0
|
|
20230626,110200,36164175,5040,5040,5040,5040,0
|
|
20230626,110100,36164175,5040,5040,5040,5040,0
|
|
20230626,110000,36164175,5040,5040,5040,5040,0
|
|
20230626,105900,36164175,5040,5040,5040,5040,0
|
|
20230626,105800,36164175,5040,5040,5040,5040,0
|
|
20230626,105700,36164175,5040,5040,5040,5040,0
|
|
20230626,105600,36164175,5040,5040,5040,5040,0
|
|
20230626,105500,36164175,5040,5000,5040,5000,2
|
|
20230626,105400,36154135,5000,5000,5000,5000,0
|
|
20230626,105300,36154135,5000,5000,5000,5000,38
|
|
20230626,105200,35964135,5000,5000,5000,5000,73
|
|
20230626,105100,35599135,5000,5000,5000,5000,1061
|
|
20230626,105000,30294135,5000,5020,5020,5000,1716
|
|
20230626,104900,21710315,5020,5020,5020,5020,15
|
|
20230626,104800,21635015,5030,5030,5030,5030,0
|
|
20230626,104700,21635015,5030,5030,5030,5030,0
|
|
20230626,104600,21635015,5030,5030,5030,5030,0
|
|
20230626,104500,21635015,5030,5030,5030,5030,0
|
|
20230626,104400,21635015,5030,5030,5030,5030,0
|
|
20230626,104300,21635015,5030,5030,5030,5030,0
|
|
20230626,104200,21635015,5030,5030,5030,5030,0
|
|
20230626,104100,21635015,5030,5030,5030,5030,0
|
|
20230626,104000,21635015,5030,5030,5030,5030,0
|
|
20230626,103900,21635015,5030,5030,5030,5030,0
|
|
20230626,103800,21635015,5030,5030,5030,5030,0
|
|
20230626,103700,21635015,5030,5030,5030,5030,0
|
|
20230626,103600,21635015,5030,5030,5030,5030,0
|
|
20230626,103500,21635015,5030,5030,5030,5030,0
|
|
20230626,103400,21635015,5030,5030,5030,5030,0
|
|
20230626,103300,21635015,5030,5030,5030,5030,0
|
|
20230626,103200,21635015,5030,5030,5030,5030,0
|
|
20230626,103100,21635015,5030,5020,5030,5020,16
|
|
20230626,103000,21554685,5030,5030,5030,5030,0
|
|
20230626,102900,21554685,5030,5030,5030,5030,0
|
|
20230626,102800,21554685,5030,5030,5030,5030,0
|
|
20230626,102700,21554685,5030,5030,5030,5030,0
|
|
20230626,102600,21554685,5030,5030,5030,5030,0
|
|
20230626,102500,21554685,5030,5030,5030,5030,0
|
|
20230626,102400,21554685,5030,5030,5030,5030,0
|
|
20230626,102300,21554685,5030,5030,5030,5030,0
|
|
20230626,102200,21554685,5030,5010,5030,5000,3301
|
|
20230626,102100,5036505,5030,5030,5030,5030,0
|
|
20230626,102000,5036505,5030,5030,5030,5030,0
|
|
20230626,101900,5036505,5030,5030,5030,5030,0
|
|
20230626,101800,5036505,5030,5030,5030,5030,0
|
|
20230626,101700,5036505,5030,5030,5030,5030,1
|
|
20230626,101600,5031475,5020,5020,5020,5020,0
|
|
20230626,101500,5031475,5020,5020,5020,5020,0
|
|
20230626,101400,5031475,5020,5020,5020,5020,0
|
|
20230626,101300,5031475,5020,5020,5020,5020,0
|
|
20230626,101200,5031475,5020,5020,5020,5020,0
|
|
20230626,101100,5031475,5020,5020,5020,5020,0
|
|
20230626,101000,5031475,5020,5020,5020,5020,0
|
|
20230626,100900,5031475,5020,5020,5020,5020,0
|
|
20230626,100800,5031475,5020,5020,5020,5020,0
|
|
20230626,100700,5031475,5020,5020,5020,5020,1
|
|
20230626,100600,5026455,5030,5030,5030,5030,0
|
|
20230626,100500,5026455,5030,5030,5030,5030,0
|
|
20230626,100400,5026455,5030,5030,5030,5030,0
|
|
20230626,100300,5026455,5030,5030,5030,5030,0
|
|
20230626,100200,5026455,5030,5030,5030,5030,0
|
|
20230626,100100,5026455,5030,5030,5030,5030,0
|
|
20230626,100000,5026455,5030,5020,5030,5020,2
|
|
20230626,095900,5016405,5030,5030,5030,5030,1
|
|
20230626,095800,5011375,5020,5020,5020,5020,0
|
|
20230626,095700,5011375,5020,5020,5020,5020,10
|
|
20230626,095600,4961175,5020,5020,5020,5020,5
|
|
20230626,095500,4936075,5030,5030,5030,5030,0
|
|
20230626,095400,4936075,5030,5030,5030,5030,0
|
|
20230626,095300,4936075,5030,5030,5030,5030,100
|
|
20230626,095200,4433075,5030,5020,5030,5020,3
|
|
20230626,095100,4418005,5030,5020,5030,5020,24
|
|
20230626,095000,4297515,5020,5020,5020,5020,0
|
|
20230626,094900,4297515,5020,5020,5020,5020,0
|
|
20230626,094800,4297515,5020,5020,5020,5020,1
|
|
20230626,094700,4292495,5010,5010,5010,5010,0
|
|
20230626,094600,4292495,5010,5010,5010,5010,0
|
|
20230626,094500,4292495,5010,5010,5010,5010,16
|
|
20230626,094400,4212335,5010,5010,5010,5010,0
|
|
20230626,094300,4212335,5010,5010,5010,5010,0
|
|
20230626,094200,4212335,5010,5010,5010,5010,10
|
|
20230626,094100,4162235,5010,5020,5020,5010,3
|
|
20230626,094000,4147195,5030,5030,5030,5030,0
|
|
20230626,093900,4147195,5030,5030,5030,5030,0
|
|
20230626,093800,4147195,5030,5030,5030,5030,0
|
|
20230626,093700,4147195,5030,5030,5030,5030,0
|
|
20230626,093600,4147195,5030,5030,5030,5030,0
|
|
20230626,093500,4147195,5030,5030,5030,5030,0
|
|
20230626,093400,4147195,5030,5030,5030,5030,0
|
|
20230626,093300,4147195,5030,5030,5030,5030,0
|
|
20230626,093200,4147195,5030,5030,5030,5030,0
|
|
20230626,093100,4147195,5030,5030,5030,5030,0
|
|
20230626,093000,4147195,5030,5030,5030,5030,0
|
|
20230626,092900,4147195,5030,5020,5030,5020,8
|
|
20230626,092800,4107005,5020,5030,5030,5020,2
|
|
20230626,092700,4096955,5000,5000,5000,5000,0
|
|
20230626,092600,4096955,5000,5000,5000,5000,0
|
|
20230626,092500,4096955,5000,5000,5000,5000,0
|
|
20230626,092400,4096955,5000,5000,5000,5000,20
|
|
20230626,092300,3996955,5000,5000,5000,5000,0
|
|
20230626,092200,3996955,5000,5000,5000,5000,0
|
|
20230626,092100,3996955,5000,5000,5000,5000,0
|
|
20230626,092000,3996955,5000,5010,5010,5000,16
|
|
20230626,091900,3916815,5020,5020,5020,5020,10
|
|
20230626,091800,3866615,5040,5040,5040,5040,0
|
|
20230626,091700,3866615,5040,5040,5040,5040,42
|
|
20230626,091600,3654935,5020,5020,5020,5020,0
|
|
20230626,091500,3654935,5020,5020,5020,5020,0
|
|
20230626,091400,3654935,5020,5020,5020,5020,0
|
|
20230626,091300,3654935,5020,5020,5020,5020,0
|
|
20230626,091200,3654935,5020,5020,5020,5020,0
|
|
20230626,091100,3654935,5020,5020,5020,5020,4
|
|
20230626,091000,3634855,5040,5040,5040,5040,1
|
|
20230626,090900,3629815,5060,5060,5060,5060,0
|
|
20230626,090800,3629815,5060,5060,5060,5060,2
|
|
20230626,090700,3619695,5060,5060,5060,5060,0
|
|
20230626,090600,3619695,5060,5030,5060,5030,2
|
|
20230626,090500,3609605,5070,5040,5070,5040,15
|
|
20230626,090400,3533835,4995,5040,5050,4995,702
|
|
20230626,090300,0,5040,5040,5040,5040,0
|
|
20230626,090200,0,5040,5040,5040,5040,0
|
|
20230626,090100,0,5040,5040,5040,5040,0
|
|
20230626,090000,0,5040,5040,5040,5040,0
|