675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201200,131242610,4705,4705,4705,4705,1162
|
|
20230626,201100,131242610,4705,4705,4705,4705,0
|
|
20230626,201000,131242610,4705,4705,4705,4705,0
|
|
20230626,200900,131242610,4705,4705,4705,4705,0
|
|
20230626,200800,131242610,4705,4705,4705,4705,0
|
|
20230626,200700,131242610,4705,4705,4705,4705,0
|
|
20230626,200600,131242610,4705,4705,4705,4705,0
|
|
20230626,200500,131242610,4705,4705,4705,4705,0
|
|
20230626,200400,131242610,4705,4705,4705,4705,0
|
|
20230626,200300,131242610,4705,4705,4705,4705,0
|
|
20230626,200200,131242610,4705,4705,4705,4705,0
|
|
20230626,200100,131242610,4705,4705,4705,4705,0
|
|
20230626,200000,131242610,4705,4705,4705,4705,0
|
|
20230626,195900,131242610,4705,4705,4705,4705,0
|
|
20230626,195800,131242610,4705,4705,4705,4705,0
|
|
20230626,195700,131242610,4705,4705,4705,4705,0
|
|
20230626,195600,131242610,4705,4705,4705,4705,0
|
|
20230626,195500,131242610,4705,4705,4705,4705,0
|
|
20230626,195400,131242610,4705,4705,4705,4705,0
|
|
20230626,195300,131242610,4705,4705,4705,4705,0
|
|
20230626,195200,131242610,4705,4705,4705,4705,0
|
|
20230626,195100,131242610,4705,4705,4705,4705,0
|
|
20230626,195000,131242610,4705,4705,4705,4705,0
|
|
20230626,194900,131242610,4705,4705,4705,4705,0
|
|
20230626,194800,131242610,4705,4705,4705,4705,0
|
|
20230626,194700,131242610,4705,4705,4705,4705,0
|
|
20230626,194600,131242610,4705,4705,4705,4705,0
|
|
20230626,194500,131242610,4705,4705,4705,4705,0
|
|
20230626,194400,131242610,4705,4705,4705,4705,0
|
|
20230626,194300,131242610,4705,4705,4705,4705,0
|
|
20230626,194200,131242610,4705,4705,4705,4705,1162
|
|
20230626,194100,131242610,4705,4705,4705,4705,0
|
|
20230626,194000,131242610,4705,4705,4705,4705,0
|
|
20230626,193900,131242610,4705,4705,4705,4705,0
|
|
20230626,193800,131242610,4705,4705,4705,4705,0
|
|
20230626,193700,131242610,4705,4705,4705,4705,0
|
|
20230626,193600,131242610,4705,4705,4705,4705,0
|
|
20230626,193500,131242610,4705,4705,4705,4705,0
|
|
20230626,193400,131242610,4705,4705,4705,4705,0
|
|
20230626,193300,131242610,4705,4705,4705,4705,0
|
|
20230626,193200,131242610,4705,4705,4705,4705,0
|
|
20230626,193100,131242610,4705,4705,4705,4705,0
|
|
20230626,193000,131242610,4705,4705,4705,4705,0
|
|
20230626,192900,131242610,4705,4705,4705,4705,0
|
|
20230626,192800,131242610,4705,4705,4705,4705,0
|
|
20230626,192700,131242610,4705,4705,4705,4705,0
|
|
20230626,192600,131242610,4705,4705,4705,4705,0
|
|
20230626,192500,131242610,4705,4705,4705,4705,0
|
|
20230626,192400,131242610,4705,4705,4705,4705,0
|
|
20230626,192300,131242610,4705,4705,4705,4705,0
|
|
20230626,192200,131242610,4705,4705,4705,4705,0
|
|
20230626,192100,131242610,4705,4705,4705,4705,0
|
|
20230626,192000,131242610,4705,4705,4705,4705,0
|
|
20230626,191900,131242610,4705,4705,4705,4705,0
|
|
20230626,191800,131242610,4705,4705,4705,4705,0
|
|
20230626,191700,131242610,4705,4705,4705,4705,0
|
|
20230626,191600,131242610,4705,4705,4705,4705,0
|
|
20230626,191500,131242610,4705,4705,4705,4705,0
|
|
20230626,191400,131242610,4705,4705,4705,4705,0
|
|
20230626,191300,131242610,4705,4705,4705,4705,0
|
|
20230626,191200,131242610,4705,4705,4705,4705,1162
|
|
20230626,191100,131242610,4705,4705,4705,4705,0
|
|
20230626,191000,131242610,4705,4705,4705,4705,0
|
|
20230626,190900,131242610,4705,4705,4705,4705,0
|
|
20230626,190800,131242610,4705,4705,4705,4705,0
|
|
20230626,190700,131242610,4705,4705,4705,4705,0
|
|
20230626,190600,131242610,4705,4705,4705,4705,0
|
|
20230626,190500,131242610,4705,4705,4705,4705,0
|
|
20230626,190400,131242610,4705,4705,4705,4705,0
|
|
20230626,190300,131242610,4705,4705,4705,4705,0
|
|
20230626,190200,131242610,4705,4705,4705,4705,0
|
|
20230626,190100,131242610,4705,4705,4705,4705,0
|
|
20230626,190000,131242610,4705,4705,4705,4705,0
|
|
20230626,185900,131242610,4705,4705,4705,4705,0
|
|
20230626,185800,131242610,4705,4705,4705,4705,0
|
|
20230626,185700,131242610,4705,4705,4705,4705,0
|
|
20230626,185600,131242610,4705,4705,4705,4705,0
|
|
20230626,185500,131242610,4705,4705,4705,4705,0
|
|
20230626,185400,131242610,4705,4705,4705,4705,0
|
|
20230626,185300,131242610,4705,4705,4705,4705,0
|
|
20230626,185200,131242610,4705,4705,4705,4705,0
|
|
20230626,185100,131242610,4705,4705,4705,4705,0
|
|
20230626,185000,131242610,4705,4705,4705,4705,0
|
|
20230626,184900,131242610,4705,4705,4705,4705,0
|
|
20230626,184800,131242610,4705,4705,4705,4705,0
|
|
20230626,184700,131242610,4705,4705,4705,4705,0
|
|
20230626,184600,131242610,4705,4705,4705,4705,0
|
|
20230626,184500,131242610,4705,4705,4705,4705,0
|
|
20230626,184400,131242610,4705,4705,4705,4705,0
|
|
20230626,184300,131242610,4705,4705,4705,4705,0
|
|
20230626,184200,131242610,4705,4705,4705,4705,1162
|
|
20230626,184100,131242610,4705,4705,4705,4705,0
|
|
20230626,184000,131242610,4705,4705,4705,4705,0
|
|
20230626,183900,131242610,4705,4705,4705,4705,0
|
|
20230626,183800,131242610,4705,4705,4705,4705,0
|
|
20230626,183700,131242610,4705,4705,4705,4705,0
|
|
20230626,183600,131242610,4705,4705,4705,4705,0
|
|
20230626,183500,131242610,4705,4705,4705,4705,0
|
|
20230626,183400,131242610,4705,4705,4705,4705,0
|
|
20230626,183300,131242610,4705,4705,4705,4705,0
|
|
20230626,183200,131242610,4705,4705,4705,4705,0
|
|
20230626,183100,131242610,4705,4705,4705,4705,0
|
|
20230626,183000,131242610,4705,4705,4705,4705,0
|
|
20230626,182900,131242610,4705,4705,4705,4705,0
|
|
20230626,182800,131242610,4705,4705,4705,4705,0
|
|
20230626,182700,131242610,4705,4705,4705,4705,0
|
|
20230626,182600,131242610,4705,4705,4705,4705,0
|
|
20230626,182500,131242610,4705,4705,4705,4705,0
|
|
20230626,182400,131242610,4705,4705,4705,4705,0
|
|
20230626,182300,131242610,4705,4705,4705,4705,0
|
|
20230626,182200,131242610,4705,4705,4705,4705,0
|
|
20230626,182100,131242610,4705,4705,4705,4705,0
|
|
20230626,182000,131242610,4705,4705,4705,4705,0
|
|
20230626,181900,131242610,4705,4705,4705,4705,0
|
|
20230626,181800,131242610,4705,4705,4705,4705,0
|
|
20230626,181700,131242610,4705,4705,4705,4705,0
|
|
20230626,181600,131242610,4705,4705,4705,4705,0
|
|
20230626,181500,131242610,4705,4705,4705,4705,0
|
|
20230626,181400,131242610,4705,4705,4705,4705,0
|
|
20230626,181300,131242610,4705,4705,4705,4705,0
|
|
20230626,181200,131242610,4705,4705,4705,4705,1162
|
|
20230626,181100,131242610,4705,4705,4705,4705,0
|
|
20230626,181000,131242610,4705,4705,4705,4705,0
|
|
20230626,180900,131242610,4705,4705,4705,4705,0
|
|
20230626,180800,131242610,4705,4705,4705,4705,0
|
|
20230626,180700,131242610,4705,4705,4705,4705,0
|
|
20230626,180600,131242610,4705,4705,4705,4705,0
|
|
20230626,180500,131242610,4705,4705,4705,4705,0
|
|
20230626,180400,131242610,4705,4705,4705,4705,0
|
|
20230626,180300,131242610,4705,4705,4705,4705,0
|
|
20230626,180200,131242610,4705,4705,4705,4705,0
|
|
20230626,180100,131242610,4705,4705,4705,4705,0
|
|
20230626,180000,131242610,4705,4705,4705,4705,0
|
|
20230626,175900,131242610,4705,4705,4705,4705,0
|
|
20230626,175800,131242610,4705,4705,4705,4705,0
|
|
20230626,175700,131242610,4705,4705,4705,4705,0
|
|
20230626,175600,131242610,4705,4705,4705,4705,0
|
|
20230626,175500,131242610,4705,4705,4705,4705,0
|
|
20230626,175400,131242610,4705,4705,4705,4705,0
|
|
20230626,175300,131242610,4705,4705,4705,4705,0
|
|
20230626,175200,131242610,4705,4705,4705,4705,0
|
|
20230626,175100,131242610,4705,4705,4705,4705,0
|
|
20230626,175000,131242610,4705,4705,4705,4705,0
|
|
20230626,174900,131242610,4705,4705,4705,4705,0
|
|
20230626,174800,131242610,4705,4705,4705,4705,0
|
|
20230626,174700,131242610,4705,4705,4705,4705,0
|
|
20230626,174600,131242610,4705,4705,4705,4705,0
|
|
20230626,174500,131242610,4705,4705,4705,4705,0
|
|
20230626,174400,131242610,4705,4705,4705,4705,0
|
|
20230626,174300,131242610,4705,4705,4705,4705,0
|
|
20230626,174200,131242610,4705,4705,4705,4705,1162
|
|
20230626,174100,131242610,4705,4705,4705,4705,0
|
|
20230626,174000,131242610,4705,4705,4705,4705,0
|
|
20230626,173900,131242610,4705,4705,4705,4705,0
|
|
20230626,173800,131242610,4705,4705,4705,4705,0
|
|
20230626,173700,131242610,4705,4705,4705,4705,0
|
|
20230626,173600,131242610,4705,4705,4705,4705,0
|
|
20230626,173500,131242610,4705,4705,4705,4705,0
|
|
20230626,173400,131242610,4705,4705,4705,4705,0
|
|
20230626,173300,131242610,4705,4705,4705,4705,0
|
|
20230626,173200,131242610,4705,4705,4705,4705,0
|
|
20230626,173100,131242610,4705,4705,4705,4705,0
|
|
20230626,173000,131242610,4705,4705,4705,4705,0
|
|
20230626,172900,131242610,4705,4705,4705,4705,0
|
|
20230626,172800,131242610,4705,4705,4705,4705,0
|
|
20230626,172700,131242610,4705,4705,4705,4705,0
|
|
20230626,172600,131242610,4705,4705,4705,4705,0
|
|
20230626,172500,131242610,4705,4705,4705,4705,0
|
|
20230626,172400,131242610,4705,4705,4705,4705,0
|
|
20230626,172300,131242610,4705,4705,4705,4705,0
|
|
20230626,172200,131242610,4705,4705,4705,4705,0
|
|
20230626,172100,131242610,4705,4705,4705,4705,0
|
|
20230626,172000,131242610,4705,4705,4705,4705,0
|
|
20230626,171900,131242610,4705,4705,4705,4705,0
|
|
20230626,171800,131242610,4705,4705,4705,4705,0
|
|
20230626,171700,131242610,4705,4705,4705,4705,0
|
|
20230626,171600,131242610,4705,4705,4705,4705,0
|
|
20230626,171500,131242610,4705,4705,4705,4705,0
|
|
20230626,171400,131242610,4705,4705,4705,4705,0
|
|
20230626,171300,131242610,4705,4705,4705,4705,0
|
|
20230626,171200,131242610,4705,4705,4705,4705,1162
|
|
20230626,171100,131242610,4705,4705,4705,4705,0
|
|
20230626,171000,131242610,4705,4705,4705,4705,0
|
|
20230626,170900,131242610,4705,4705,4705,4705,0
|
|
20230626,170800,131242610,4705,4705,4705,4705,0
|
|
20230626,170700,131242610,4705,4705,4705,4705,0
|
|
20230626,170600,131242610,4705,4705,4705,4705,0
|
|
20230626,170500,131242610,4705,4705,4705,4705,0
|
|
20230626,170400,131242610,4705,4705,4705,4705,0
|
|
20230626,170300,131242610,4705,4705,4705,4705,0
|
|
20230626,170200,131242610,4705,4705,4705,4705,0
|
|
20230626,170100,131242610,4705,4705,4705,4705,0
|
|
20230626,170000,131242610,4705,4705,4705,4705,0
|
|
20230626,165900,131242610,4705,4705,4705,4705,0
|
|
20230626,165800,131242610,4705,4705,4705,4705,0
|
|
20230626,165700,131242610,4705,4705,4705,4705,0
|
|
20230626,165600,131242610,4705,4705,4705,4705,0
|
|
20230626,165500,131242610,4705,4705,4705,4705,0
|
|
20230626,165400,131242610,4705,4705,4705,4705,0
|
|
20230626,165300,131242610,4705,4705,4705,4705,0
|
|
20230626,165200,131242610,4705,4705,4705,4705,0
|
|
20230626,165100,131242610,4705,4705,4705,4705,0
|
|
20230626,165000,131242610,4705,4705,4705,4705,0
|
|
20230626,164900,131242610,4705,4705,4705,4705,0
|
|
20230626,164800,131242610,4705,4705,4705,4705,0
|
|
20230626,164700,131242610,4705,4705,4705,4705,0
|
|
20230626,164600,131242610,4705,4705,4705,4705,0
|
|
20230626,164500,131242610,4705,4705,4705,4705,0
|
|
20230626,164400,131242610,4705,4705,4705,4705,0
|
|
20230626,164300,131242610,4705,4705,4705,4705,0
|
|
20230626,164200,131242610,4705,4705,4705,4705,1162
|
|
20230626,164100,131242610,4705,4705,4705,4705,0
|
|
20230626,164000,131242610,4705,4705,4705,4705,0
|
|
20230626,163900,131242610,4705,4705,4705,4705,0
|
|
20230626,163800,131242610,4705,4705,4705,4705,0
|
|
20230626,163700,131242610,4705,4705,4705,4705,0
|
|
20230626,163600,131242610,4705,4705,4705,4705,0
|
|
20230626,163500,131242610,4705,4705,4705,4705,0
|
|
20230626,163400,131242610,4705,4705,4705,4705,0
|
|
20230626,163300,131242610,4705,4705,4705,4705,0
|
|
20230626,163200,131242610,4705,4705,4705,4705,0
|
|
20230626,163100,131242610,4705,4705,4705,4705,0
|
|
20230626,163000,131242610,4705,4705,4705,4705,0
|
|
20230626,162900,131242610,4705,4705,4705,4705,0
|
|
20230626,162800,131242610,4705,4705,4705,4705,0
|
|
20230626,162700,131242610,4705,4705,4705,4705,0
|
|
20230626,162600,131242610,4705,4705,4705,4705,0
|
|
20230626,162500,131242610,4705,4705,4705,4705,0
|
|
20230626,162400,131242610,4705,4705,4705,4705,0
|
|
20230626,162300,131242610,4705,4705,4705,4705,0
|
|
20230626,162200,131242610,4705,4705,4705,4705,0
|
|
20230626,162100,131242610,4705,4705,4705,4705,0
|
|
20230626,162000,131242610,4705,4705,4705,4705,0
|
|
20230626,161900,131242610,4705,4705,4705,4705,0
|
|
20230626,161800,131242610,4705,4705,4705,4705,0
|
|
20230626,161700,131242610,4705,4705,4705,4705,0
|
|
20230626,161600,131242610,4705,4705,4705,4705,0
|
|
20230626,161500,131242610,4705,4705,4705,4705,0
|
|
20230626,161400,131242610,4705,4705,4705,4705,0
|
|
20230626,161300,131242610,4705,4705,4705,4705,0
|
|
20230626,161200,131242610,4705,4705,4705,4705,1162
|
|
20230626,161100,131242610,4705,4705,4705,4705,0
|
|
20230626,161000,131242610,4705,4705,4705,4705,0
|
|
20230626,160900,131242610,4705,4705,4705,4705,0
|
|
20230626,160800,131242610,4705,4705,4705,4705,0
|
|
20230626,160700,131242610,4705,4705,4705,4705,0
|
|
20230626,160600,131242610,4705,4705,4705,4705,0
|
|
20230626,160500,131242610,4705,4705,4705,4705,0
|
|
20230626,160400,131242610,4705,4705,4705,4705,0
|
|
20230626,160300,131242610,4705,4705,4705,4705,0
|
|
20230626,160200,131242610,4705,4705,4705,4705,0
|
|
20230626,160100,131242610,4705,4705,4705,4705,0
|
|
20230626,160000,131242610,4705,4705,4705,4705,0
|
|
20230626,155900,131242610,4705,4705,4705,4705,0
|
|
20230626,155800,131242610,4705,4705,4705,4705,0
|
|
20230626,155700,131242610,4705,4705,4705,4705,0
|
|
20230626,155600,131242610,4705,4705,4705,4705,0
|
|
20230626,155500,131242610,4705,4705,4705,4705,0
|
|
20230626,155400,131242610,4705,4705,4705,4705,0
|
|
20230626,155300,131242610,4705,4705,4705,4705,0
|
|
20230626,155200,131242610,4705,4705,4705,4705,0
|
|
20230626,155100,131242610,4705,4705,4705,4705,0
|
|
20230626,155000,131242610,4705,4705,4705,4705,0
|
|
20230626,154900,131242610,4705,4705,4705,4705,0
|
|
20230626,154800,131242610,4705,4705,4705,4705,0
|
|
20230626,154700,131242610,4705,4705,4705,4705,0
|
|
20230626,154600,131242610,4705,4705,4705,4705,0
|
|
20230626,154500,131242610,4705,4705,4705,4705,0
|
|
20230626,154400,131242610,4705,4705,4705,4705,0
|
|
20230626,154300,131242610,4705,4705,4705,4705,0
|
|
20230626,154200,131242610,4705,4705,4705,4705,1162
|
|
20230626,154100,131242610,4705,4705,4705,4705,0
|
|
20230626,154000,131242610,4705,4705,4705,4705,0
|
|
20230626,153900,131242610,4705,4705,4705,4705,0
|
|
20230626,153800,131242610,4705,4705,4705,4705,0
|
|
20230626,153700,131242610,4705,4705,4705,4705,0
|
|
20230626,153600,131242610,4705,4705,4705,4705,0
|
|
20230626,153500,131242610,4705,4705,4705,4705,0
|
|
20230626,153400,131242610,4705,4705,4705,4705,0
|
|
20230626,153300,131242610,4705,4705,4705,4705,0
|
|
20230626,153200,131242610,4705,4705,4705,4705,0
|
|
20230626,153100,131242610,4705,4705,4705,4705,0
|
|
20230626,153000,131242610,4705,4705,4705,4705,1162
|
|
20230626,152900,125775400,4705,4705,4705,4705,0
|
|
20230626,152800,125775400,4705,4705,4705,4705,0
|
|
20230626,152700,125775400,4705,4705,4705,4705,0
|
|
20230626,152600,125775400,4705,4705,4705,4705,0
|
|
20230626,152500,125775400,4705,4705,4705,4705,0
|
|
20230626,152400,125775400,4705,4705,4705,4705,0
|
|
20230626,152300,125775400,4705,4705,4705,4705,0
|
|
20230626,152200,125775400,4705,4705,4705,4705,0
|
|
20230626,152100,125775400,4705,4705,4705,4705,0
|
|
20230626,152000,125775400,4705,4705,4705,4705,0
|
|
20230626,151900,125775400,4705,4705,4705,4705,0
|
|
20230626,151800,125775400,4705,4705,4705,4705,0
|
|
20230626,151700,125775400,4705,4705,4705,4705,1000
|
|
20230626,151600,121070400,4705,4705,4705,4705,1
|
|
20230626,151500,121065695,4705,4705,4705,4705,3
|
|
20230626,151400,121051580,4700,4700,4700,4700,150
|
|
20230626,151300,120346580,4700,4700,4700,4700,0
|
|
20230626,151200,120346580,4700,4700,4700,4700,617
|
|
20230626,151100,117446680,4705,4700,4705,4700,132
|
|
20230626,151000,116826275,4705,4705,4705,4705,0
|
|
20230626,150900,116826275,4705,4705,4705,4705,0
|
|
20230626,150800,116826275,4705,4705,4705,4705,784
|
|
20230626,150700,113137555,4705,4705,4705,4705,212
|
|
20230626,150600,112140095,4705,4705,4705,4705,0
|
|
20230626,150500,112140095,4705,4705,4705,4705,0
|
|
20230626,150400,112140095,4705,4705,4705,4705,100
|
|
20230626,150300,111669595,4705,4705,4705,4705,0
|
|
20230626,150200,111669595,4705,4705,4705,4705,0
|
|
20230626,150100,111669595,4705,4705,4705,4705,0
|
|
20230626,150000,111669595,4705,4705,4705,4705,0
|
|
20230626,145900,111669595,4705,4705,4705,4705,0
|
|
20230626,145800,111669595,4705,4705,4705,4705,0
|
|
20230626,145700,111669595,4705,4705,4705,4705,529
|
|
20230626,145600,109180650,4705,4705,4705,4705,0
|
|
20230626,145500,109180650,4705,4705,4705,4705,10
|
|
20230626,145400,109133600,4705,4705,4705,4705,110
|
|
20230626,145300,108616050,4705,4705,4705,4705,0
|
|
20230626,145200,108616050,4705,4705,4705,4705,0
|
|
20230626,145100,108616050,4705,4705,4705,4705,0
|
|
20230626,145000,108616050,4705,4705,4705,4705,0
|
|
20230626,144900,108616050,4705,4705,4705,4705,0
|
|
20230626,144800,108616050,4705,4705,4705,4705,250
|
|
20230626,144700,107439800,4705,4705,4705,4705,0
|
|
20230626,144600,107439800,4705,4705,4705,4705,0
|
|
20230626,144500,107439800,4705,4705,4705,4705,180
|
|
20230626,144400,106592900,4705,4705,4705,4705,0
|
|
20230626,144300,106592900,4705,4705,4705,4705,0
|
|
20230626,144200,106592900,4705,4705,4705,4705,0
|
|
20230626,144100,106592900,4705,4705,4705,4705,120
|
|
20230626,144000,106028300,4705,4705,4705,4705,0
|
|
20230626,143900,106028300,4705,4705,4705,4705,20
|
|
20230626,143800,105934200,4705,4705,4705,4705,80
|
|
20230626,143700,105557800,4705,4705,4705,4705,0
|
|
20230626,143600,105557800,4705,4705,4705,4705,160
|
|
20230626,143500,104805000,4705,4715,4715,4705,270
|
|
20230626,143400,103533750,4720,4720,4720,4720,0
|
|
20230626,143300,103533750,4720,4720,4720,4720,0
|
|
20230626,143200,103533750,4720,4720,4720,4720,0
|
|
20230626,143100,103533750,4720,4720,4720,4720,0
|
|
20230626,143000,103533750,4720,4720,4720,4720,60
|
|
20230626,142900,103250550,4720,4720,4720,4720,0
|
|
20230626,142800,103250550,4720,4720,4720,4720,46
|
|
20230626,142700,103033430,4715,4715,4715,4715,0
|
|
20230626,142600,103033430,4715,4715,4715,4715,40
|
|
20230626,142500,102844830,4720,4720,4720,4715,100
|
|
20230626,142400,102373030,4715,4720,4720,4715,80
|
|
20230626,142300,101995530,4720,4720,4720,4720,0
|
|
20230626,142200,101995530,4720,4720,4720,4720,0
|
|
20230626,142100,101995530,4720,4720,4720,4720,0
|
|
20230626,142000,101995530,4720,4720,4720,4720,0
|
|
20230626,141900,101995530,4720,4720,4720,4720,1
|
|
20230626,141800,101990810,4710,4720,4720,4710,70
|
|
20230626,141700,101660810,4725,4715,4725,4715,11
|
|
20230626,141600,101608935,4725,4725,4725,4725,2
|
|
20230626,141500,101599485,4720,4725,4725,4720,20
|
|
20230626,141400,101505035,4725,4725,4725,4725,0
|
|
20230626,141300,101505035,4725,4725,4725,4725,0
|
|
20230626,141200,101505035,4725,4725,4725,4725,9
|
|
20230626,141100,101462510,4725,4725,4725,4725,0
|
|
20230626,141000,101462510,4725,4725,4725,4725,0
|
|
20230626,140900,101462510,4725,4725,4725,4725,0
|
|
20230626,140800,101462510,4725,4725,4725,4725,0
|
|
20230626,140700,101462510,4725,4725,4725,4725,0
|
|
20230626,140600,101462510,4725,4705,4725,4705,5
|
|
20230626,140500,101438935,4700,4695,4700,4695,572
|
|
20230626,140400,98753130,4695,4695,4695,4695,70
|
|
20230626,140300,98424480,4695,4695,4695,4695,40
|
|
20230626,140200,98236680,4695,4695,4695,4695,70
|
|
20230626,140100,97908030,4695,4695,4695,4695,40
|
|
20230626,140000,97720230,4695,4695,4695,4695,20
|
|
20230626,135900,97626330,4695,4695,4695,4695,20
|
|
20230626,135800,97532430,4695,4695,4695,4695,0
|
|
20230626,135700,97532430,4695,4695,4695,4695,0
|
|
20230626,135600,97532430,4695,4695,4695,4695,30
|
|
20230626,135500,97391580,4695,4695,4695,4695,0
|
|
20230626,135400,97391580,4695,4695,4695,4695,10
|
|
20230626,135300,97344630,4695,4695,4695,4695,20
|
|
20230626,135200,97250730,4695,4695,4695,4695,0
|
|
20230626,135100,97250730,4695,4690,4695,4690,50
|
|
20230626,135000,97016035,4695,4695,4695,4695,0
|
|
20230626,134900,97016035,4695,4695,4695,4695,0
|
|
20230626,134800,97016035,4695,4695,4695,4695,0
|
|
20230626,134700,97016035,4695,4695,4695,4695,0
|
|
20230626,134600,97016035,4695,4695,4695,4695,0
|
|
20230626,134500,97016035,4695,4695,4695,4695,0
|
|
20230626,134400,97016035,4695,4695,4695,4695,100
|
|
20230626,134300,96546535,4695,4695,4695,4695,0
|
|
20230626,134200,96546535,4695,4695,4695,4695,0
|
|
20230626,134100,96546535,4695,4695,4695,4695,0
|
|
20230626,134000,96546535,4695,4695,4695,4695,0
|
|
20230626,133900,96546535,4695,4695,4695,4695,0
|
|
20230626,133800,96546535,4695,4695,4695,4695,0
|
|
20230626,133700,96546535,4695,4695,4695,4695,0
|
|
20230626,133600,96546535,4695,4695,4695,4695,0
|
|
20230626,133500,96546535,4695,4695,4695,4695,0
|
|
20230626,133400,96546535,4695,4695,4695,4695,0
|
|
20230626,133300,96546535,4695,4695,4695,4695,0
|
|
20230626,133200,96546535,4695,4695,4695,4695,0
|
|
20230626,133100,96546535,4695,4695,4695,4695,0
|
|
20230626,133000,96546535,4695,4695,4695,4695,28
|
|
20230626,132900,96415075,4695,4695,4695,4695,0
|
|
20230626,132800,96415075,4695,4695,4695,4695,0
|
|
20230626,132700,96415075,4695,4695,4695,4695,0
|
|
20230626,132600,96415075,4695,4695,4695,4695,0
|
|
20230626,132500,96415075,4695,4695,4695,4695,0
|
|
20230626,132400,96415075,4695,4695,4695,4695,0
|
|
20230626,132300,96415075,4695,4695,4695,4695,0
|
|
20230626,132200,96415075,4695,4695,4695,4695,0
|
|
20230626,132100,96415075,4695,4695,4695,4695,0
|
|
20230626,132000,96415075,4695,4695,4695,4695,0
|
|
20230626,131900,96415075,4695,4695,4695,4695,0
|
|
20230626,131800,96415075,4695,4695,4695,4695,0
|
|
20230626,131700,96415075,4695,4695,4695,4695,0
|
|
20230626,131600,96415075,4695,4695,4695,4695,0
|
|
20230626,131500,96415075,4695,4695,4695,4695,0
|
|
20230626,131400,96415075,4695,4695,4695,4695,0
|
|
20230626,131300,96415075,4695,4695,4695,4695,0
|
|
20230626,131200,96415075,4695,4695,4695,4695,0
|
|
20230626,131100,96415075,4695,4695,4695,4695,0
|
|
20230626,131000,96415075,4695,4695,4695,4695,0
|
|
20230626,130900,96415075,4695,4695,4695,4695,0
|
|
20230626,130800,96415075,4695,4695,4695,4695,0
|
|
20230626,130700,96415075,4695,4695,4695,4695,0
|
|
20230626,130600,96415075,4695,4695,4695,4695,0
|
|
20230626,130500,96415075,4695,4695,4695,4695,22
|
|
20230626,130400,96311785,4655,4655,4655,4655,1
|
|
20230626,130300,96307130,4695,4695,4695,4695,0
|
|
20230626,130200,96307130,4695,4695,4695,4695,0
|
|
20230626,130100,96307130,4695,4695,4695,4695,0
|
|
20230626,130000,96307130,4695,4695,4695,4695,35
|
|
20230626,125900,96142805,4695,4695,4695,4695,0
|
|
20230626,125800,96142805,4695,4695,4695,4695,0
|
|
20230626,125700,96142805,4695,4695,4695,4695,0
|
|
20230626,125600,96142805,4695,4695,4695,4695,0
|
|
20230626,125500,96142805,4695,4695,4695,4695,1
|
|
20230626,125400,96138110,4695,4690,4695,4690,11
|
|
20230626,125300,96086470,4690,4690,4690,4690,0
|
|
20230626,125200,96086470,4690,4690,4690,4690,3
|
|
20230626,125100,96072400,4685,4685,4685,4685,164
|
|
20230626,125000,95304060,4685,4685,4685,4685,0
|
|
20230626,124900,95304060,4685,4685,4685,4685,0
|
|
20230626,124800,95304060,4685,4680,4685,4680,11
|
|
20230626,124700,95252550,4680,4680,4680,4680,10
|
|
20230626,124600,95205750,4685,4685,4685,4685,3
|
|
20230626,124500,95191695,4685,4685,4685,4685,0
|
|
20230626,124400,95191695,4685,4685,4685,4685,0
|
|
20230626,124300,95191695,4685,4685,4685,4685,0
|
|
20230626,124200,95191695,4685,4680,4685,4680,11
|
|
20230626,124100,95140170,4680,4680,4680,4680,10
|
|
20230626,124000,95093370,4685,4685,4685,4685,0
|
|
20230626,123900,95093370,4685,4685,4685,4685,363
|
|
20230626,123800,93392715,4685,4685,4685,4685,0
|
|
20230626,123700,93392715,4685,4685,4685,4685,1
|
|
20230626,123600,93388030,4685,4685,4685,4685,0
|
|
20230626,123500,93388030,4685,4685,4685,4685,0
|
|
20230626,123400,93388030,4685,4685,4685,4685,0
|
|
20230626,123300,93388030,4685,4685,4685,4685,0
|
|
20230626,123200,93388030,4685,4685,4685,4685,600
|
|
20230626,123100,90577030,4685,4685,4685,4685,0
|
|
20230626,123000,90577030,4685,4685,4685,4685,0
|
|
20230626,122900,90577030,4685,4685,4685,4685,0
|
|
20230626,122800,90577030,4685,4685,4685,4685,0
|
|
20230626,122700,90577030,4685,4685,4685,4685,0
|
|
20230626,122600,90577030,4685,4685,4685,4685,0
|
|
20230626,122500,90577030,4685,4685,4685,4685,0
|
|
20230626,122400,90577030,4685,4685,4685,4685,0
|
|
20230626,122300,90577030,4685,4685,4685,4685,3
|
|
20230626,122200,90562975,4680,4680,4680,4680,200
|
|
20230626,122100,89626975,4685,4685,4685,4685,0
|
|
20230626,122000,89626975,4685,4685,4685,4685,0
|
|
20230626,121900,89626975,4685,4685,4685,4685,0
|
|
20230626,121800,89626975,4685,4685,4685,4685,0
|
|
20230626,121700,89626975,4685,4685,4685,4685,0
|
|
20230626,121600,89626975,4685,4685,4685,4685,0
|
|
20230626,121500,89626975,4685,4685,4685,4685,0
|
|
20230626,121400,89626975,4685,4685,4685,4685,0
|
|
20230626,121300,89626975,4685,4685,4685,4685,0
|
|
20230626,121200,89626975,4685,4680,4685,4680,108
|
|
20230626,121100,89121400,4685,4685,4685,4685,0
|
|
20230626,121000,89121400,4685,4685,4685,4645,110
|
|
20230626,120900,88609045,4680,4680,4680,4680,0
|
|
20230626,120800,88609045,4680,4680,4680,4680,0
|
|
20230626,120700,88609045,4680,4680,4680,4680,0
|
|
20230626,120600,88609045,4680,4680,4680,4680,100
|
|
20230626,120500,88141045,4680,4680,4680,4680,0
|
|
20230626,120400,88141045,4680,4680,4680,4680,0
|
|
20230626,120300,88141045,4680,4680,4680,4680,0
|
|
20230626,120200,88141045,4680,4680,4680,4680,1
|
|
20230626,120100,88136365,4685,4685,4685,4685,0
|
|
20230626,120000,88136365,4685,4685,4685,4685,0
|
|
20230626,115900,88136365,4685,4685,4685,4685,0
|
|
20230626,115800,88136365,4685,4685,4685,4685,0
|
|
20230626,115700,88136365,4685,4685,4685,4685,0
|
|
20230626,115600,88136365,4685,4685,4685,4685,0
|
|
20230626,115500,88136365,4685,4685,4685,4685,0
|
|
20230626,115400,88136365,4685,4685,4685,4685,0
|
|
20230626,115300,88136365,4685,4675,4685,4675,22
|
|
20230626,115200,88033435,4685,4685,4685,4685,0
|
|
20230626,115100,88033435,4685,4685,4685,4685,0
|
|
20230626,115000,88033435,4685,4680,4685,4680,455
|
|
20230626,114900,85904020,4685,4685,4685,4685,0
|
|
20230626,114800,85904020,4685,4685,4685,4685,0
|
|
20230626,114700,85904020,4685,4685,4685,4685,0
|
|
20230626,114600,85904020,4685,4685,4685,4685,0
|
|
20230626,114500,85904020,4685,4685,4685,4685,0
|
|
20230626,114400,85904020,4685,4685,4685,4685,0
|
|
20230626,114300,85904020,4685,4685,4685,4685,0
|
|
20230626,114200,85904020,4685,4685,4685,4685,0
|
|
20230626,114100,85904020,4685,4685,4685,4685,0
|
|
20230626,114000,85904020,4685,4685,4685,4685,0
|
|
20230626,113900,85904020,4685,4685,4685,4685,0
|
|
20230626,113800,85904020,4685,4685,4685,4685,0
|
|
20230626,113700,85904020,4685,4685,4685,4685,0
|
|
20230626,113600,85904020,4685,4685,4685,4685,0
|
|
20230626,113500,85904020,4685,4685,4685,4685,0
|
|
20230626,113400,85904020,4685,4685,4685,4685,0
|
|
20230626,113300,85904020,4685,4685,4685,4685,0
|
|
20230626,113200,85904020,4685,4685,4685,4685,104
|
|
20230626,113100,85416780,4685,4685,4685,4685,0
|
|
20230626,113000,85416780,4685,4685,4685,4685,0
|
|
20230626,112900,85416780,4685,4685,4685,4685,0
|
|
20230626,112800,85416780,4685,4685,4685,4685,2
|
|
20230626,112700,85407410,4685,4685,4685,4685,12
|
|
20230626,112600,85351190,4685,4685,4685,4685,5
|
|
20230626,112500,85327765,4685,4685,4685,4685,0
|
|
20230626,112400,85327765,4685,4685,4685,4685,0
|
|
20230626,112300,85327765,4685,4685,4685,4685,0
|
|
20230626,112200,85327765,4685,4685,4685,4685,0
|
|
20230626,112100,85327765,4685,4685,4685,4685,0
|
|
20230626,112000,85327765,4685,4685,4685,4685,0
|
|
20230626,111900,85327765,4685,4685,4685,4685,0
|
|
20230626,111800,85327765,4685,4685,4685,4685,0
|
|
20230626,111700,85327765,4685,4685,4685,4685,0
|
|
20230626,111600,85327765,4685,4685,4685,4685,30
|
|
20230626,111500,85187215,4685,4685,4685,4685,0
|
|
20230626,111400,85187215,4685,4685,4685,4685,0
|
|
20230626,111300,85187215,4685,4685,4685,4685,0
|
|
20230626,111200,85187215,4685,4685,4685,4685,0
|
|
20230626,111100,85187215,4685,4685,4685,4685,0
|
|
20230626,111000,85187215,4685,4685,4685,4685,0
|
|
20230626,110900,85187215,4685,4685,4685,4685,0
|
|
20230626,110800,85187215,4685,4685,4685,4685,0
|
|
20230626,110700,85187215,4685,4685,4685,4685,0
|
|
20230626,110600,85187215,4685,4685,4685,4685,0
|
|
20230626,110500,85187215,4685,4680,4685,4680,265
|
|
20230626,110400,83947000,4680,4680,4680,4680,0
|
|
20230626,110300,83947000,4680,4665,4680,4665,55
|
|
20230626,110200,83690350,4655,4650,4655,4650,2927
|
|
20230626,110100,70078410,4650,4635,4650,4635,680
|
|
20230626,110000,66926235,4635,4635,4635,4635,0
|
|
20230626,105900,66926235,4635,4635,4635,4635,10
|
|
20230626,105800,66879885,4635,4635,4635,4635,0
|
|
20230626,105700,66879885,4635,4635,4635,4635,0
|
|
20230626,105600,66879885,4635,4635,4635,4635,0
|
|
20230626,105500,66879885,4635,4635,4635,4635,0
|
|
20230626,105400,66879885,4635,4635,4635,4635,0
|
|
20230626,105300,66879885,4635,4635,4635,4635,0
|
|
20230626,105200,66879885,4635,4635,4635,4635,0
|
|
20230626,105100,66879885,4635,4635,4635,4635,0
|
|
20230626,105000,66879885,4635,4635,4635,4635,0
|
|
20230626,104900,66879885,4635,4635,4635,4635,0
|
|
20230626,104800,66879885,4635,4635,4635,4635,1
|
|
20230626,104700,66875250,4635,4635,4635,4635,1
|
|
20230626,104600,66870615,4635,4635,4635,4635,0
|
|
20230626,104500,66870615,4635,4635,4635,4635,8
|
|
20230626,104400,66833535,4635,4635,4635,4635,0
|
|
20230626,104300,66833535,4635,4630,4635,4630,4
|
|
20230626,104200,66815000,4635,4635,4635,4635,0
|
|
20230626,104100,66815000,4635,4630,4635,4630,27
|
|
20230626,104000,66689975,4635,4635,4635,4635,0
|
|
20230626,103900,66689975,4635,4635,4635,4635,30
|
|
20230626,103800,66550925,4635,4635,4635,4635,0
|
|
20230626,103700,66550925,4635,4635,4635,4635,0
|
|
20230626,103600,66550925,4635,4635,4635,4635,0
|
|
20230626,103500,66550925,4635,4635,4635,4635,0
|
|
20230626,103400,66550925,4635,4635,4635,4635,8
|
|
20230626,103300,66513845,4635,4635,4635,4635,0
|
|
20230626,103200,66513845,4635,4635,4635,4635,0
|
|
20230626,103100,66513845,4635,4635,4635,4635,0
|
|
20230626,103000,66513845,4635,4635,4635,4635,0
|
|
20230626,102900,66513845,4635,4635,4635,4635,0
|
|
20230626,102800,66513845,4635,4635,4635,4635,0
|
|
20230626,102700,66513845,4635,4635,4635,4635,0
|
|
20230626,102600,66513845,4635,4635,4635,4635,0
|
|
20230626,102500,66513845,4635,4615,4635,4610,203
|
|
20230626,102400,65577435,4645,4645,4645,4645,0
|
|
20230626,102300,65577435,4645,4645,4645,4645,0
|
|
20230626,102200,65577435,4645,4645,4645,4645,0
|
|
20230626,102100,65577435,4645,4645,4645,4645,0
|
|
20230626,102000,65577435,4645,4645,4645,4645,0
|
|
20230626,101900,65577435,4645,4645,4645,4645,0
|
|
20230626,101800,65577435,4645,4625,4645,4625,40
|
|
20230626,101700,65392355,4625,4625,4625,4625,0
|
|
20230626,101600,65392355,4625,4625,4625,4625,0
|
|
20230626,101500,65392355,4625,4625,4625,4625,0
|
|
20230626,101400,65392355,4625,4625,4625,4620,124
|
|
20230626,101300,64819360,4650,4650,4650,4650,0
|
|
20230626,101200,64819360,4650,4650,4650,4650,0
|
|
20230626,101100,64819360,4650,4650,4650,4650,0
|
|
20230626,101000,64819360,4650,4650,4650,4650,0
|
|
20230626,100900,64819360,4650,4650,4650,4650,0
|
|
20230626,100800,64819360,4650,4650,4650,4650,0
|
|
20230626,100700,64819360,4650,4650,4650,4650,5
|
|
20230626,100600,64796110,4650,4650,4650,4650,0
|
|
20230626,100500,64796110,4650,4650,4650,4650,0
|
|
20230626,100400,64796110,4650,4650,4650,4650,0
|
|
20230626,100300,64796110,4650,4650,4650,4650,0
|
|
20230626,100200,64796110,4650,4650,4650,4650,1
|
|
20230626,100100,64791460,4650,4650,4650,4650,0
|
|
20230626,100000,64791460,4650,4650,4650,4650,0
|
|
20230626,095900,64791460,4650,4650,4650,4650,0
|
|
20230626,095800,64791460,4650,4650,4650,4650,0
|
|
20230626,095700,64791460,4650,4650,4650,4650,0
|
|
20230626,095600,64791460,4650,4650,4650,4650,0
|
|
20230626,095500,64791460,4650,4630,4650,4620,1003
|
|
20230626,095400,60154220,4655,4655,4655,4655,0
|
|
20230626,095300,60154220,4655,4655,4655,4655,2
|
|
20230626,095200,60144910,4645,4645,4645,4645,10
|
|
20230626,095100,60098460,4650,4650,4650,4650,0
|
|
20230626,095000,60098460,4650,4650,4650,4650,0
|
|
20230626,094900,60098460,4650,4650,4650,4650,0
|
|
20230626,094800,60098460,4650,4650,4650,4650,3
|
|
20230626,094700,60084510,4630,4655,4655,4630,11
|
|
20230626,094600,60033530,4655,4655,4655,4655,3
|
|
20230626,094500,60019565,4655,4655,4655,4655,0
|
|
20230626,094400,60019565,4655,4655,4655,4655,0
|
|
20230626,094300,60019565,4655,4655,4655,4655,0
|
|
20230626,094200,60019565,4655,4655,4655,4655,0
|
|
20230626,094100,60019565,4655,4660,4660,4655,369
|
|
20230626,094000,58300370,4655,4650,4655,4650,375
|
|
20230626,093900,56556410,4670,4670,4670,4670,0
|
|
20230626,093800,56556410,4670,4670,4670,4670,0
|
|
20230626,093700,56556410,4670,4670,4670,4670,0
|
|
20230626,093600,56556410,4670,4665,4670,4665,100
|
|
20230626,093500,56089760,4670,4670,4670,4670,0
|
|
20230626,093400,56089760,4670,4665,4670,4665,2222
|
|
20230626,093300,45713370,4675,4665,4680,4665,745
|
|
20230626,093200,42230035,4665,4655,4670,4655,24
|
|
20230626,093100,42118185,4650,4625,4650,4620,2533
|
|
20230626,093000,30414290,4630,4630,4630,4630,1
|
|
20230626,092900,30409660,4650,4615,4650,4615,694
|
|
20230626,092800,27203025,4615,4615,4615,4615,50
|
|
20230626,092700,26972275,4615,4615,4615,4615,0
|
|
20230626,092600,26972275,4615,4615,4615,4615,169
|
|
20230626,092500,26192340,4610,4610,4610,4610,139
|
|
20230626,092400,25551550,4610,4610,4610,4610,0
|
|
20230626,092300,25551550,4610,4610,4610,4610,0
|
|
20230626,092200,25551550,4610,4610,4610,4610,0
|
|
20230626,092100,25551550,4610,4610,4610,4610,0
|
|
20230626,092000,25551550,4610,4585,4610,4585,5
|
|
20230626,091900,25528590,4585,4575,4585,4575,33
|
|
20230626,091800,25377405,4570,4570,4570,4570,0
|
|
20230626,091700,25377405,4570,4595,4595,4520,3947
|
|
20230626,091600,7422130,4590,4590,4590,4590,17
|
|
20230626,091500,7344100,4595,4595,4595,4595,0
|
|
20230626,091400,7344100,4595,4595,4595,4595,0
|
|
20230626,091300,7344100,4595,4595,4595,4595,0
|
|
20230626,091200,7344100,4595,4595,4595,4595,1
|
|
20230626,091100,7339505,4535,4535,4535,4535,0
|
|
20230626,091000,7339505,4535,4555,4555,4535,10
|
|
20230626,090900,7294060,4570,4580,4580,4570,135
|
|
20230626,090800,6676650,4585,4585,4585,4585,1
|
|
20230626,090700,6672065,4570,4570,4570,4570,0
|
|
20230626,090600,6672065,4570,4570,4570,4570,0
|
|
20230626,090500,6672065,4570,4570,4570,4570,0
|
|
20230626,090400,6672065,4570,4570,4570,4570,0
|
|
20230626,090300,6672065,4570,4570,4570,4570,0
|
|
20230626,090200,6672065,4570,4570,4570,4570,170
|
|
20230626,090100,5895165,4570,4605,4605,4570,1139
|
|
20230626,090000,689870,4630,4630,4630,4630,149
|