675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201200,66114025,4850,4850,4850,4850,372
|
|
20230620,201100,66114025,4850,4850,4850,4850,0
|
|
20230620,201000,66114025,4850,4850,4850,4850,0
|
|
20230620,200900,66114025,4850,4850,4850,4850,0
|
|
20230620,200800,66114025,4850,4850,4850,4850,0
|
|
20230620,200700,66114025,4850,4850,4850,4850,0
|
|
20230620,200600,66114025,4850,4850,4850,4850,0
|
|
20230620,200500,66114025,4850,4850,4850,4850,0
|
|
20230620,200400,66114025,4850,4850,4850,4850,0
|
|
20230620,200300,66114025,4850,4850,4850,4850,0
|
|
20230620,200200,66114025,4850,4850,4850,4850,0
|
|
20230620,200100,66114025,4850,4850,4850,4850,0
|
|
20230620,200000,66114025,4850,4850,4850,4850,0
|
|
20230620,195900,66114025,4850,4850,4850,4850,0
|
|
20230620,195800,66114025,4850,4850,4850,4850,0
|
|
20230620,195700,66114025,4850,4850,4850,4850,0
|
|
20230620,195600,66114025,4850,4850,4850,4850,0
|
|
20230620,195500,66114025,4850,4850,4850,4850,0
|
|
20230620,195400,66114025,4850,4850,4850,4850,0
|
|
20230620,195300,66114025,4850,4850,4850,4850,0
|
|
20230620,195200,66114025,4850,4850,4850,4850,0
|
|
20230620,195100,66114025,4850,4850,4850,4850,0
|
|
20230620,195000,66114025,4850,4850,4850,4850,0
|
|
20230620,194900,66114025,4850,4850,4850,4850,0
|
|
20230620,194800,66114025,4850,4850,4850,4850,0
|
|
20230620,194700,66114025,4850,4850,4850,4850,0
|
|
20230620,194600,66114025,4850,4850,4850,4850,0
|
|
20230620,194500,66114025,4850,4850,4850,4850,0
|
|
20230620,194400,66114025,4850,4850,4850,4850,0
|
|
20230620,194300,66114025,4850,4850,4850,4850,0
|
|
20230620,194200,66114025,4850,4850,4850,4850,372
|
|
20230620,194100,66114025,4850,4850,4850,4850,0
|
|
20230620,194000,66114025,4850,4850,4850,4850,0
|
|
20230620,193900,66114025,4850,4850,4850,4850,0
|
|
20230620,193800,66114025,4850,4850,4850,4850,0
|
|
20230620,193700,66114025,4850,4850,4850,4850,0
|
|
20230620,193600,66114025,4850,4850,4850,4850,0
|
|
20230620,193500,66114025,4850,4850,4850,4850,0
|
|
20230620,193400,66114025,4850,4850,4850,4850,0
|
|
20230620,193300,66114025,4850,4850,4850,4850,0
|
|
20230620,193200,66114025,4850,4850,4850,4850,0
|
|
20230620,193100,66114025,4850,4850,4850,4850,0
|
|
20230620,193000,66114025,4850,4850,4850,4850,0
|
|
20230620,192900,66114025,4850,4850,4850,4850,0
|
|
20230620,192800,66114025,4850,4850,4850,4850,0
|
|
20230620,192700,66114025,4850,4850,4850,4850,0
|
|
20230620,192600,66114025,4850,4850,4850,4850,0
|
|
20230620,192500,66114025,4850,4850,4850,4850,0
|
|
20230620,192400,66114025,4850,4850,4850,4850,0
|
|
20230620,192300,66114025,4850,4850,4850,4850,0
|
|
20230620,192200,66114025,4850,4850,4850,4850,0
|
|
20230620,192100,66114025,4850,4850,4850,4850,0
|
|
20230620,192000,66114025,4850,4850,4850,4850,0
|
|
20230620,191900,66114025,4850,4850,4850,4850,0
|
|
20230620,191800,66114025,4850,4850,4850,4850,0
|
|
20230620,191700,66114025,4850,4850,4850,4850,0
|
|
20230620,191600,66114025,4850,4850,4850,4850,0
|
|
20230620,191500,66114025,4850,4850,4850,4850,0
|
|
20230620,191400,66114025,4850,4850,4850,4850,0
|
|
20230620,191300,66114025,4850,4850,4850,4850,0
|
|
20230620,191200,66114025,4850,4850,4850,4850,372
|
|
20230620,191100,66114025,4850,4850,4850,4850,0
|
|
20230620,191000,66114025,4850,4850,4850,4850,0
|
|
20230620,190900,66114025,4850,4850,4850,4850,0
|
|
20230620,190800,66114025,4850,4850,4850,4850,0
|
|
20230620,190700,66114025,4850,4850,4850,4850,0
|
|
20230620,190600,66114025,4850,4850,4850,4850,0
|
|
20230620,190500,66114025,4850,4850,4850,4850,0
|
|
20230620,190400,66114025,4850,4850,4850,4850,0
|
|
20230620,190300,66114025,4850,4850,4850,4850,0
|
|
20230620,190200,66114025,4850,4850,4850,4850,0
|
|
20230620,190100,66114025,4850,4850,4850,4850,0
|
|
20230620,190000,66114025,4850,4850,4850,4850,0
|
|
20230620,185900,66114025,4850,4850,4850,4850,0
|
|
20230620,185800,66114025,4850,4850,4850,4850,0
|
|
20230620,185700,66114025,4850,4850,4850,4850,0
|
|
20230620,185600,66114025,4850,4850,4850,4850,0
|
|
20230620,185500,66114025,4850,4850,4850,4850,0
|
|
20230620,185400,66114025,4850,4850,4850,4850,0
|
|
20230620,185300,66114025,4850,4850,4850,4850,0
|
|
20230620,185200,66114025,4850,4850,4850,4850,0
|
|
20230620,185100,66114025,4850,4850,4850,4850,0
|
|
20230620,185000,66114025,4850,4850,4850,4850,0
|
|
20230620,184900,66114025,4850,4850,4850,4850,0
|
|
20230620,184800,66114025,4850,4850,4850,4850,0
|
|
20230620,184700,66114025,4850,4850,4850,4850,0
|
|
20230620,184600,66114025,4850,4850,4850,4850,0
|
|
20230620,184500,66114025,4850,4850,4850,4850,0
|
|
20230620,184400,66114025,4850,4850,4850,4850,0
|
|
20230620,184300,66114025,4850,4850,4850,4850,0
|
|
20230620,184200,66114025,4850,4850,4850,4850,372
|
|
20230620,184100,66114025,4850,4850,4850,4850,0
|
|
20230620,184000,66114025,4850,4850,4850,4850,0
|
|
20230620,183900,66114025,4850,4850,4850,4850,0
|
|
20230620,183800,66114025,4850,4850,4850,4850,0
|
|
20230620,183700,66114025,4850,4850,4850,4850,0
|
|
20230620,183600,66114025,4850,4850,4850,4850,0
|
|
20230620,183500,66114025,4850,4850,4850,4850,0
|
|
20230620,183400,66114025,4850,4850,4850,4850,0
|
|
20230620,183300,66114025,4850,4850,4850,4850,0
|
|
20230620,183200,66114025,4850,4850,4850,4850,0
|
|
20230620,183100,66114025,4850,4850,4850,4850,0
|
|
20230620,183000,66114025,4850,4850,4850,4850,0
|
|
20230620,182900,66114025,4850,4850,4850,4850,0
|
|
20230620,182800,66114025,4850,4850,4850,4850,0
|
|
20230620,182700,66114025,4850,4850,4850,4850,0
|
|
20230620,182600,66114025,4850,4850,4850,4850,0
|
|
20230620,182500,66114025,4850,4850,4850,4850,0
|
|
20230620,182400,66114025,4850,4850,4850,4850,0
|
|
20230620,182300,66114025,4850,4850,4850,4850,0
|
|
20230620,182200,66114025,4850,4850,4850,4850,0
|
|
20230620,182100,66114025,4850,4850,4850,4850,0
|
|
20230620,182000,66114025,4850,4850,4850,4850,0
|
|
20230620,181900,66114025,4850,4850,4850,4850,0
|
|
20230620,181800,66114025,4850,4850,4850,4850,0
|
|
20230620,181700,66114025,4850,4850,4850,4850,0
|
|
20230620,181600,66114025,4850,4850,4850,4850,0
|
|
20230620,181500,66114025,4850,4850,4850,4850,0
|
|
20230620,181400,66114025,4850,4850,4850,4850,0
|
|
20230620,181300,66114025,4850,4850,4850,4850,0
|
|
20230620,181200,66114025,4850,4850,4850,4850,372
|
|
20230620,181100,66114025,4850,4850,4850,4850,0
|
|
20230620,181000,66114025,4850,4850,4850,4850,0
|
|
20230620,180900,66114025,4850,4850,4850,4850,0
|
|
20230620,180800,66114025,4850,4850,4850,4850,0
|
|
20230620,180700,66114025,4850,4850,4850,4850,0
|
|
20230620,180600,66114025,4850,4850,4850,4850,0
|
|
20230620,180500,66114025,4850,4850,4850,4850,0
|
|
20230620,180400,66114025,4850,4850,4850,4850,0
|
|
20230620,180300,66114025,4850,4850,4850,4850,0
|
|
20230620,180200,66114025,4850,4850,4850,4850,0
|
|
20230620,180100,66114025,4850,4850,4850,4850,0
|
|
20230620,180000,66114025,4850,4850,4850,4850,0
|
|
20230620,175900,66114025,4850,4850,4850,4850,0
|
|
20230620,175800,66114025,4850,4850,4850,4850,0
|
|
20230620,175700,66114025,4850,4850,4850,4850,0
|
|
20230620,175600,66114025,4850,4850,4850,4850,0
|
|
20230620,175500,66114025,4850,4850,4850,4850,0
|
|
20230620,175400,66114025,4850,4850,4850,4850,0
|
|
20230620,175300,66114025,4850,4850,4850,4850,0
|
|
20230620,175200,66114025,4850,4850,4850,4850,0
|
|
20230620,175100,66114025,4850,4850,4850,4850,0
|
|
20230620,175000,66114025,4850,4850,4850,4850,0
|
|
20230620,174900,66114025,4850,4850,4850,4850,0
|
|
20230620,174800,66114025,4850,4850,4850,4850,0
|
|
20230620,174700,66114025,4850,4850,4850,4850,0
|
|
20230620,174600,66114025,4850,4850,4850,4850,0
|
|
20230620,174500,66114025,4850,4850,4850,4850,0
|
|
20230620,174400,66114025,4850,4850,4850,4850,0
|
|
20230620,174300,66114025,4850,4850,4850,4850,0
|
|
20230620,174200,66114025,4850,4850,4850,4850,372
|
|
20230620,174100,66114025,4850,4850,4850,4850,0
|
|
20230620,174000,66114025,4850,4850,4850,4850,0
|
|
20230620,173900,66114025,4850,4850,4850,4850,0
|
|
20230620,173800,66114025,4850,4850,4850,4850,0
|
|
20230620,173700,66114025,4850,4850,4850,4850,0
|
|
20230620,173600,66114025,4850,4850,4850,4850,0
|
|
20230620,173500,66114025,4850,4850,4850,4850,0
|
|
20230620,173400,66114025,4850,4850,4850,4850,0
|
|
20230620,173300,66114025,4850,4850,4850,4850,0
|
|
20230620,173200,66114025,4850,4850,4850,4850,0
|
|
20230620,173100,66114025,4850,4850,4850,4850,0
|
|
20230620,173000,66114025,4850,4850,4850,4850,0
|
|
20230620,172900,66114025,4850,4850,4850,4850,0
|
|
20230620,172800,66114025,4850,4850,4850,4850,0
|
|
20230620,172700,66114025,4850,4850,4850,4850,0
|
|
20230620,172600,66114025,4850,4850,4850,4850,0
|
|
20230620,172500,66114025,4850,4850,4850,4850,0
|
|
20230620,172400,66114025,4850,4850,4850,4850,0
|
|
20230620,172300,66114025,4850,4850,4850,4850,0
|
|
20230620,172200,66114025,4850,4850,4850,4850,0
|
|
20230620,172100,66114025,4850,4850,4850,4850,0
|
|
20230620,172000,66114025,4850,4850,4850,4850,0
|
|
20230620,171900,66114025,4850,4850,4850,4850,0
|
|
20230620,171800,66114025,4850,4850,4850,4850,0
|
|
20230620,171700,66114025,4850,4850,4850,4850,0
|
|
20230620,171600,66114025,4850,4850,4850,4850,0
|
|
20230620,171500,66114025,4850,4850,4850,4850,0
|
|
20230620,171400,66114025,4850,4850,4850,4850,0
|
|
20230620,171300,66114025,4850,4850,4850,4850,0
|
|
20230620,171200,66114025,4850,4850,4850,4850,372
|
|
20230620,171100,66114025,4850,4850,4850,4850,0
|
|
20230620,171000,66114025,4850,4850,4850,4850,0
|
|
20230620,170900,66114025,4850,4850,4850,4850,0
|
|
20230620,170800,66114025,4850,4850,4850,4850,0
|
|
20230620,170700,66114025,4850,4850,4850,4850,0
|
|
20230620,170600,66114025,4850,4850,4850,4850,0
|
|
20230620,170500,66114025,4850,4850,4850,4850,0
|
|
20230620,170400,66114025,4850,4850,4850,4850,0
|
|
20230620,170300,66114025,4850,4850,4850,4850,0
|
|
20230620,170200,66114025,4850,4850,4850,4850,0
|
|
20230620,170100,66114025,4850,4850,4850,4850,0
|
|
20230620,170000,66114025,4850,4850,4850,4850,0
|
|
20230620,165900,66114025,4850,4850,4850,4850,0
|
|
20230620,165800,66114025,4850,4850,4850,4850,0
|
|
20230620,165700,66114025,4850,4850,4850,4850,0
|
|
20230620,165600,66114025,4850,4850,4850,4850,0
|
|
20230620,165500,66114025,4850,4850,4850,4850,0
|
|
20230620,165400,66114025,4850,4850,4850,4850,0
|
|
20230620,165300,66114025,4850,4850,4850,4850,0
|
|
20230620,165200,66114025,4850,4850,4850,4850,0
|
|
20230620,165100,66114025,4850,4850,4850,4850,0
|
|
20230620,165000,66114025,4850,4850,4850,4850,0
|
|
20230620,164900,66114025,4850,4850,4850,4850,0
|
|
20230620,164800,66114025,4850,4850,4850,4850,0
|
|
20230620,164700,66114025,4850,4850,4850,4850,0
|
|
20230620,164600,66114025,4850,4850,4850,4850,0
|
|
20230620,164500,66114025,4850,4850,4850,4850,0
|
|
20230620,164400,66114025,4850,4850,4850,4850,0
|
|
20230620,164300,66114025,4850,4850,4850,4850,0
|
|
20230620,164200,66114025,4850,4850,4850,4850,372
|
|
20230620,164100,66114025,4850,4850,4850,4850,0
|
|
20230620,164000,66114025,4850,4850,4850,4850,0
|
|
20230620,163900,66114025,4850,4850,4850,4850,0
|
|
20230620,163800,66114025,4850,4850,4850,4850,0
|
|
20230620,163700,66114025,4850,4850,4850,4850,0
|
|
20230620,163600,66114025,4850,4850,4850,4850,0
|
|
20230620,163500,66114025,4850,4850,4850,4850,0
|
|
20230620,163400,66114025,4850,4850,4850,4850,0
|
|
20230620,163300,66114025,4850,4850,4850,4850,0
|
|
20230620,163200,66114025,4850,4850,4850,4850,0
|
|
20230620,163100,66114025,4850,4850,4850,4850,0
|
|
20230620,163000,66114025,4850,4850,4850,4850,0
|
|
20230620,162900,66114025,4850,4850,4850,4850,0
|
|
20230620,162800,66114025,4850,4850,4850,4850,0
|
|
20230620,162700,66114025,4850,4850,4850,4850,0
|
|
20230620,162600,66114025,4850,4850,4850,4850,0
|
|
20230620,162500,66114025,4850,4850,4850,4850,0
|
|
20230620,162400,66114025,4850,4850,4850,4850,0
|
|
20230620,162300,66114025,4850,4850,4850,4850,0
|
|
20230620,162200,66114025,4850,4850,4850,4850,0
|
|
20230620,162100,66114025,4850,4850,4850,4850,0
|
|
20230620,162000,66114025,4850,4850,4850,4850,0
|
|
20230620,161900,66114025,4850,4850,4850,4850,0
|
|
20230620,161800,66114025,4850,4850,4850,4850,0
|
|
20230620,161700,66114025,4850,4850,4850,4850,0
|
|
20230620,161600,66114025,4850,4850,4850,4850,0
|
|
20230620,161500,66114025,4850,4850,4850,4850,0
|
|
20230620,161400,66114025,4850,4850,4850,4850,0
|
|
20230620,161300,66114025,4850,4850,4850,4850,0
|
|
20230620,161200,66114025,4850,4850,4850,4850,372
|
|
20230620,161100,66114025,4850,4850,4850,4850,0
|
|
20230620,161000,66114025,4850,4850,4850,4850,0
|
|
20230620,160900,66114025,4850,4850,4850,4850,0
|
|
20230620,160800,66114025,4850,4850,4850,4850,0
|
|
20230620,160700,66114025,4850,4850,4850,4850,0
|
|
20230620,160600,66114025,4850,4850,4850,4850,0
|
|
20230620,160500,66114025,4850,4850,4850,4850,0
|
|
20230620,160400,66114025,4850,4850,4850,4850,0
|
|
20230620,160300,66114025,4850,4850,4850,4850,0
|
|
20230620,160200,66114025,4850,4850,4850,4850,0
|
|
20230620,160100,66114025,4850,4850,4850,4850,0
|
|
20230620,160000,66114025,4850,4850,4850,4850,0
|
|
20230620,155900,66114025,4850,4850,4850,4850,0
|
|
20230620,155800,66114025,4850,4850,4850,4850,0
|
|
20230620,155700,66114025,4850,4850,4850,4850,0
|
|
20230620,155600,66114025,4850,4850,4850,4850,0
|
|
20230620,155500,66114025,4850,4850,4850,4850,0
|
|
20230620,155400,66114025,4850,4850,4850,4850,0
|
|
20230620,155300,66114025,4850,4850,4850,4850,0
|
|
20230620,155200,66114025,4850,4850,4850,4850,0
|
|
20230620,155100,66114025,4850,4850,4850,4850,0
|
|
20230620,155000,66114025,4850,4850,4850,4850,0
|
|
20230620,154900,66114025,4850,4850,4850,4850,0
|
|
20230620,154800,66114025,4850,4850,4850,4850,0
|
|
20230620,154700,66114025,4850,4850,4850,4850,0
|
|
20230620,154600,66114025,4850,4850,4850,4850,0
|
|
20230620,154500,66114025,4850,4850,4850,4850,0
|
|
20230620,154400,66114025,4850,4850,4850,4850,0
|
|
20230620,154300,66114025,4850,4850,4850,4850,0
|
|
20230620,154200,66114025,4850,4850,4850,4850,372
|
|
20230620,154100,66114025,4850,4850,4850,4850,0
|
|
20230620,154000,66114025,4850,4850,4850,4850,0
|
|
20230620,153900,66114025,4850,4850,4850,4850,0
|
|
20230620,153800,66114025,4850,4850,4850,4850,0
|
|
20230620,153700,66114025,4850,4850,4850,4850,0
|
|
20230620,153600,66114025,4850,4850,4850,4850,0
|
|
20230620,153500,66114025,4850,4850,4850,4850,0
|
|
20230620,153400,66114025,4850,4850,4850,4850,0
|
|
20230620,153300,66114025,4850,4850,4850,4850,0
|
|
20230620,153200,66114025,4850,4850,4850,4850,0
|
|
20230620,153100,66114025,4850,4850,4850,4850,0
|
|
20230620,153000,66114025,4850,4850,4850,4850,372
|
|
20230620,152900,64309825,4855,4855,4855,4855,0
|
|
20230620,152800,64309825,4855,4855,4855,4855,0
|
|
20230620,152700,64309825,4855,4855,4855,4855,0
|
|
20230620,152600,64309825,4855,4855,4855,4855,0
|
|
20230620,152500,64309825,4855,4855,4855,4855,0
|
|
20230620,152400,64309825,4855,4855,4855,4855,0
|
|
20230620,152300,64309825,4855,4855,4855,4855,0
|
|
20230620,152200,64309825,4855,4855,4855,4855,0
|
|
20230620,152100,64309825,4855,4855,4855,4855,0
|
|
20230620,152000,64309825,4855,4855,4855,4855,0
|
|
20230620,151900,64309825,4855,4855,4855,4855,20
|
|
20230620,151800,64212725,4855,4855,4855,4855,0
|
|
20230620,151700,64212725,4855,4855,4855,4855,0
|
|
20230620,151600,64212725,4855,4855,4855,4855,18
|
|
20230620,151500,64125335,4855,4855,4855,4855,221
|
|
20230620,151400,63052380,4855,4855,4855,4855,0
|
|
20230620,151300,63052380,4855,4855,4855,4855,0
|
|
20230620,151200,63052380,4855,4855,4855,4855,62
|
|
20230620,151100,62751370,4860,4855,4860,4855,149
|
|
20230620,151000,62027920,4865,4865,4865,4865,0
|
|
20230620,150900,62027920,4865,4865,4865,4865,0
|
|
20230620,150800,62027920,4865,4865,4865,4865,0
|
|
20230620,150700,62027920,4865,4865,4865,4865,0
|
|
20230620,150600,62027920,4865,4865,4865,4865,0
|
|
20230620,150500,62027920,4865,4865,4865,4865,0
|
|
20230620,150400,62027920,4865,4865,4865,4865,0
|
|
20230620,150300,62027920,4865,4865,4865,4865,0
|
|
20230620,150200,62027920,4865,4865,4865,4865,0
|
|
20230620,150100,62027920,4865,4865,4865,4865,0
|
|
20230620,150000,62027920,4865,4865,4865,4865,0
|
|
20230620,145900,62027920,4865,4865,4865,4865,0
|
|
20230620,145800,62027920,4865,4865,4865,4865,0
|
|
20230620,145700,62027920,4865,4865,4865,4865,0
|
|
20230620,145600,62027920,4865,4865,4865,4865,0
|
|
20230620,145500,62027920,4865,4855,4865,4855,434
|
|
20230620,145400,59920575,4855,4835,4855,4835,551
|
|
20230620,145300,57248820,4835,4840,4840,4835,131
|
|
20230620,145200,56614795,4850,4850,4850,4850,0
|
|
20230620,145100,56614795,4850,4850,4850,4850,0
|
|
20230620,145000,56614795,4850,4850,4850,4850,0
|
|
20230620,144900,56614795,4850,4850,4850,4850,0
|
|
20230620,144800,56614795,4850,4850,4850,4850,0
|
|
20230620,144700,56614795,4850,4850,4850,4850,0
|
|
20230620,144600,56614795,4850,4850,4850,4850,0
|
|
20230620,144500,56614795,4850,4850,4850,4850,0
|
|
20230620,144400,56614795,4850,4850,4850,4850,0
|
|
20230620,144300,56614795,4850,4850,4850,4850,0
|
|
20230620,144200,56614795,4850,4850,4850,4850,0
|
|
20230620,144100,56614795,4850,4850,4850,4850,0
|
|
20230620,144000,56614795,4850,4850,4850,4850,100
|
|
20230620,143900,56129795,4855,4855,4855,4855,0
|
|
20230620,143800,56129795,4855,4855,4855,4855,0
|
|
20230620,143700,56129795,4855,4855,4855,4855,0
|
|
20230620,143600,56129795,4855,4855,4855,4855,143
|
|
20230620,143500,55435530,4855,4855,4855,4855,0
|
|
20230620,143400,55435530,4855,4855,4855,4855,0
|
|
20230620,143300,55435530,4855,4855,4855,4855,616
|
|
20230620,143200,52444850,4855,4855,4855,4855,0
|
|
20230620,143100,52444850,4855,4855,4855,4855,0
|
|
20230620,143000,52444850,4855,4855,4855,4855,0
|
|
20230620,142900,52444850,4855,4855,4855,4855,20
|
|
20230620,142800,52347750,4855,4855,4855,4855,0
|
|
20230620,142700,52347750,4855,4855,4855,4855,0
|
|
20230620,142600,52347750,4855,4855,4855,4855,0
|
|
20230620,142500,52347750,4855,4855,4855,4855,0
|
|
20230620,142400,52347750,4855,4855,4855,4855,0
|
|
20230620,142300,52347750,4855,4835,4855,4825,1152
|
|
20230620,142200,46783755,4835,4845,4845,4835,171
|
|
20230620,142100,45956380,4845,4845,4845,4845,0
|
|
20230620,142000,45956380,4845,4850,4850,4845,169
|
|
20230620,141900,45137110,4855,4855,4855,4855,51
|
|
20230620,141800,44889505,4855,4855,4855,4855,0
|
|
20230620,141700,44889505,4855,4855,4855,4855,0
|
|
20230620,141600,44889505,4855,4855,4855,4855,0
|
|
20230620,141500,44889505,4855,4855,4855,4855,0
|
|
20230620,141400,44889505,4855,4855,4855,4855,0
|
|
20230620,141300,44889505,4855,4855,4855,4855,0
|
|
20230620,141200,44889505,4855,4855,4855,4855,0
|
|
20230620,141100,44889505,4855,4855,4855,4855,0
|
|
20230620,141000,44889505,4855,4855,4855,4855,13
|
|
20230620,140900,44826390,4855,4855,4855,4855,0
|
|
20230620,140800,44826390,4855,4855,4855,4855,75
|
|
20230620,140700,44462265,4855,4855,4855,4855,0
|
|
20230620,140600,44462265,4855,4855,4855,4855,0
|
|
20230620,140500,44462265,4855,4855,4855,4855,32
|
|
20230620,140400,44306905,4855,4855,4855,4855,0
|
|
20230620,140300,44306905,4855,4855,4855,4855,0
|
|
20230620,140200,44306905,4855,4855,4855,4855,0
|
|
20230620,140100,44306905,4855,4855,4855,4855,0
|
|
20230620,140000,44306905,4855,4855,4855,4855,50
|
|
20230620,135900,44064155,4855,4855,4855,4855,0
|
|
20230620,135800,44064155,4855,4855,4855,4855,0
|
|
20230620,135700,44064155,4855,4855,4855,4855,0
|
|
20230620,135600,44064155,4855,4855,4855,4855,0
|
|
20230620,135500,44064155,4855,4855,4855,4855,0
|
|
20230620,135400,44064155,4855,4855,4855,4855,0
|
|
20230620,135300,44064155,4855,4855,4855,4855,0
|
|
20230620,135200,44064155,4855,4855,4855,4855,0
|
|
20230620,135100,44064155,4855,4855,4855,4855,35
|
|
20230620,135000,43894230,4860,4860,4860,4860,0
|
|
20230620,134900,43894230,4860,4860,4860,4860,0
|
|
20230620,134800,43894230,4860,4860,4860,4860,0
|
|
20230620,134700,43894230,4860,4860,4860,4860,0
|
|
20230620,134600,43894230,4860,4860,4860,4860,0
|
|
20230620,134500,43894230,4860,4860,4860,4860,0
|
|
20230620,134400,43894230,4860,4860,4860,4860,15
|
|
20230620,134300,43821330,4860,4860,4860,4860,0
|
|
20230620,134200,43821330,4860,4860,4860,4860,95
|
|
20230620,134100,43359630,4860,4860,4860,4860,0
|
|
20230620,134000,43359630,4860,4860,4860,4860,10
|
|
20230620,133900,43311030,4860,4860,4860,4860,0
|
|
20230620,133800,43311030,4860,4860,4860,4860,0
|
|
20230620,133700,43311030,4860,4860,4860,4860,57
|
|
20230620,133600,43034010,4845,4845,4845,4845,0
|
|
20230620,133500,43034010,4845,4845,4845,4845,0
|
|
20230620,133400,43034010,4845,4850,4850,4845,800
|
|
20230620,133300,39157785,4860,4860,4860,4860,1
|
|
20230620,133200,39152925,4870,4870,4870,4870,0
|
|
20230620,133100,39152925,4870,4870,4870,4870,0
|
|
20230620,133000,39152925,4870,4870,4870,4870,0
|
|
20230620,132900,39152925,4870,4870,4870,4870,0
|
|
20230620,132800,39152925,4870,4870,4870,4870,0
|
|
20230620,132700,39152925,4870,4870,4870,4870,0
|
|
20230620,132600,39152925,4870,4870,4870,4870,0
|
|
20230620,132500,39152925,4870,4870,4870,4870,0
|
|
20230620,132400,39152925,4870,4870,4870,4870,0
|
|
20230620,132300,39152925,4870,4870,4870,4870,0
|
|
20230620,132200,39152925,4870,4870,4870,4870,0
|
|
20230620,132100,39152925,4870,4870,4870,4870,0
|
|
20230620,132000,39152925,4870,4870,4870,4870,0
|
|
20230620,131900,39152925,4870,4870,4870,4870,61
|
|
20230620,131800,38855855,4870,4870,4870,4870,1
|
|
20230620,131700,38850985,4865,4865,4865,4865,35
|
|
20230620,131600,38680710,4870,4870,4870,4870,0
|
|
20230620,131500,38680710,4870,4870,4870,4870,0
|
|
20230620,131400,38680710,4870,4870,4870,4870,0
|
|
20230620,131300,38680710,4870,4870,4870,4870,0
|
|
20230620,131200,38680710,4870,4870,4870,4870,0
|
|
20230620,131100,38680710,4870,4870,4870,4870,0
|
|
20230620,131000,38680710,4870,4855,4870,4855,400
|
|
20230620,130900,36735925,4855,4855,4855,4855,0
|
|
20230620,130800,36735925,4855,4855,4855,4855,0
|
|
20230620,130700,36735925,4855,4855,4855,4855,0
|
|
20230620,130600,36735925,4855,4855,4855,4855,2
|
|
20230620,130500,36726215,4855,4855,4855,4855,10
|
|
20230620,130400,36677665,4855,4855,4855,4855,0
|
|
20230620,130300,36677665,4855,4855,4855,4855,0
|
|
20230620,130200,36677665,4855,4855,4855,4855,0
|
|
20230620,130100,36677665,4855,4855,4855,4855,1
|
|
20230620,130000,36672810,4850,4850,4850,4850,0
|
|
20230620,125900,36672810,4850,4850,4850,4850,0
|
|
20230620,125800,36672810,4850,4850,4850,4850,0
|
|
20230620,125700,36672810,4850,4850,4850,4850,0
|
|
20230620,125600,36672810,4850,4850,4850,4850,0
|
|
20230620,125500,36672810,4850,4850,4850,4850,600
|
|
20230620,125400,33762810,4850,4850,4850,4850,0
|
|
20230620,125300,33762810,4850,4850,4850,4850,0
|
|
20230620,125200,33762810,4850,4850,4850,4850,10
|
|
20230620,125100,33714310,4850,4850,4850,4850,0
|
|
20230620,125000,33714310,4850,4850,4850,4850,0
|
|
20230620,124900,33714310,4850,4850,4850,4850,1
|
|
20230620,124800,33709460,4845,4845,4845,4845,25
|
|
20230620,124700,33588335,4850,4850,4850,4850,0
|
|
20230620,124600,33588335,4850,4850,4850,4850,5
|
|
20230620,124500,33564085,4855,4855,4855,4855,0
|
|
20230620,124400,33564085,4855,4855,4855,4855,0
|
|
20230620,124300,33564085,4855,4855,4855,4855,0
|
|
20230620,124200,33564085,4855,4855,4855,4855,0
|
|
20230620,124100,33564085,4855,4855,4855,4855,0
|
|
20230620,124000,33564085,4855,4855,4855,4855,0
|
|
20230620,123900,33564085,4855,4855,4855,4855,135
|
|
20230620,123800,32908660,4855,4855,4855,4855,0
|
|
20230620,123700,32908660,4855,4855,4855,4855,0
|
|
20230620,123600,32908660,4855,4855,4855,4855,0
|
|
20230620,123500,32908660,4855,4855,4855,4855,0
|
|
20230620,123400,32908660,4855,4855,4855,4855,0
|
|
20230620,123300,32908660,4855,4855,4855,4855,0
|
|
20230620,123200,32908660,4855,4855,4855,4855,0
|
|
20230620,123100,32908660,4855,4855,4855,4855,0
|
|
20230620,123000,32908660,4855,4855,4855,4855,0
|
|
20230620,122900,32908660,4855,4855,4855,4855,0
|
|
20230620,122800,32908660,4855,4855,4855,4855,0
|
|
20230620,122700,32908660,4855,4855,4855,4855,0
|
|
20230620,122600,32908660,4855,4855,4855,4855,6
|
|
20230620,122500,32879530,4855,4855,4855,4855,0
|
|
20230620,122400,32879530,4855,4855,4855,4855,0
|
|
20230620,122300,32879530,4855,4855,4855,4855,3
|
|
20230620,122200,32864965,4845,4845,4845,4845,0
|
|
20230620,122100,32864965,4845,4845,4845,4845,199
|
|
20230620,122000,31900810,4845,4845,4845,4845,1416
|
|
20230620,121900,25040290,4845,4845,4845,4845,0
|
|
20230620,121800,25040290,4845,4845,4845,4845,0
|
|
20230620,121700,25040290,4845,4845,4845,4845,0
|
|
20230620,121600,25040290,4845,4845,4845,4845,0
|
|
20230620,121500,25040290,4845,4845,4845,4845,0
|
|
20230620,121400,25040290,4845,4845,4845,4845,0
|
|
20230620,121300,25040290,4845,4845,4845,4845,21
|
|
20230620,121200,24938545,4845,4845,4845,4845,0
|
|
20230620,121100,24938545,4845,4845,4845,4845,200
|
|
20230620,121000,23969545,4845,4845,4845,4845,0
|
|
20230620,120900,23969545,4845,4845,4845,4845,0
|
|
20230620,120800,23969545,4845,4845,4845,4845,0
|
|
20230620,120700,23969545,4845,4845,4845,4845,0
|
|
20230620,120600,23969545,4845,4845,4845,4845,0
|
|
20230620,120500,23969545,4845,4845,4845,4845,0
|
|
20230620,120400,23969545,4845,4845,4845,4845,0
|
|
20230620,120300,23969545,4845,4845,4845,4845,0
|
|
20230620,120200,23969545,4845,4845,4845,4845,0
|
|
20230620,120100,23969545,4845,4845,4845,4845,0
|
|
20230620,120000,23969545,4845,4845,4845,4845,100
|
|
20230620,115900,23485045,4840,4840,4840,4840,0
|
|
20230620,115800,23485045,4840,4845,4845,4840,200
|
|
20230620,115700,22517010,4850,4850,4850,4850,0
|
|
20230620,115600,22517010,4850,4850,4850,4850,1
|
|
20230620,115500,22512160,4840,4840,4840,4840,1
|
|
20230620,115400,22507320,4850,4850,4850,4850,0
|
|
20230620,115300,22507320,4850,4850,4850,4850,0
|
|
20230620,115200,22507320,4850,4850,4850,4850,0
|
|
20230620,115100,22507320,4850,4850,4850,4850,0
|
|
20230620,115000,22507320,4850,4850,4850,4850,0
|
|
20230620,114900,22507320,4850,4850,4850,4850,104
|
|
20230620,114800,22002920,4845,4845,4845,4845,0
|
|
20230620,114700,22002920,4845,4845,4845,4845,0
|
|
20230620,114600,22002920,4845,4845,4845,4845,127
|
|
20230620,114500,21387605,4850,4850,4850,4850,39
|
|
20230620,114400,21198455,4855,4855,4855,4855,0
|
|
20230620,114300,21198455,4855,4855,4855,4855,0
|
|
20230620,114200,21198455,4855,4855,4855,4855,0
|
|
20230620,114100,21198455,4855,4855,4855,4855,0
|
|
20230620,114000,21198455,4855,4855,4855,4855,0
|
|
20230620,113900,21198455,4855,4855,4855,4855,0
|
|
20230620,113800,21198455,4855,4855,4855,4855,1
|
|
20230620,113700,21193600,4850,4855,4855,4850,147
|
|
20230620,113600,20480645,4850,4850,4850,4850,0
|
|
20230620,113500,20480645,4850,4850,4850,4850,0
|
|
20230620,113400,20480645,4850,4850,4850,4850,4
|
|
20230620,113300,20461245,4850,4850,4850,4850,0
|
|
20230620,113200,20461245,4850,4850,4850,4850,0
|
|
20230620,113100,20461245,4850,4850,4850,4850,350
|
|
20230620,113000,18763745,4860,4860,4860,4860,0
|
|
20230620,112900,18763745,4860,4860,4860,4860,0
|
|
20230620,112800,18763745,4860,4860,4860,4860,0
|
|
20230620,112700,18763745,4860,4860,4860,4860,0
|
|
20230620,112600,18763745,4860,4860,4860,4860,0
|
|
20230620,112500,18763745,4860,4860,4860,4860,0
|
|
20230620,112400,18763745,4860,4860,4860,4860,0
|
|
20230620,112300,18763745,4860,4860,4860,4860,0
|
|
20230620,112200,18763745,4860,4860,4860,4860,0
|
|
20230620,112100,18763745,4860,4860,4860,4860,0
|
|
20230620,112000,18763745,4860,4860,4860,4860,0
|
|
20230620,111900,18763745,4860,4860,4860,4860,0
|
|
20230620,111800,18763745,4860,4860,4860,4860,0
|
|
20230620,111700,18763745,4860,4860,4860,4860,0
|
|
20230620,111600,18763745,4860,4860,4860,4860,1
|
|
20230620,111500,18758885,4860,4860,4860,4860,0
|
|
20230620,111400,18758885,4860,4860,4860,4860,1
|
|
20230620,111300,18754025,4855,4855,4855,4855,55
|
|
20230620,111200,18487000,4855,4855,4855,4855,0
|
|
20230620,111100,18487000,4855,4855,4855,4855,0
|
|
20230620,111000,18487000,4855,4855,4855,4855,0
|
|
20230620,110900,18487000,4855,4850,4855,4850,220
|
|
20230620,110800,17419195,4850,4840,4850,4840,23
|
|
20230620,110700,17307655,4840,4840,4840,4840,0
|
|
20230620,110600,17307655,4840,4840,4840,4840,0
|
|
20230620,110500,17307655,4840,4840,4840,4840,0
|
|
20230620,110400,17307655,4840,4840,4840,4840,0
|
|
20230620,110300,17307655,4840,4840,4840,4840,0
|
|
20230620,110200,17307655,4840,4840,4840,4840,24
|
|
20230620,110100,17191495,4835,4835,4835,4835,0
|
|
20230620,110000,17191495,4835,4835,4835,4835,0
|
|
20230620,105900,17191495,4835,4835,4835,4835,0
|
|
20230620,105800,17191495,4835,4835,4835,4835,0
|
|
20230620,105700,17191495,4835,4835,4835,4835,0
|
|
20230620,105600,17191495,4835,4835,4835,4835,0
|
|
20230620,105500,17191495,4835,4835,4835,4835,0
|
|
20230620,105400,17191495,4835,4835,4835,4835,0
|
|
20230620,105300,17191495,4835,4835,4835,4835,7
|
|
20230620,105200,17157650,4835,4835,4835,4835,0
|
|
20230620,105100,17157650,4835,4835,4835,4835,0
|
|
20230620,105000,17157650,4835,4835,4835,4835,102
|
|
20230620,104900,16664480,4835,4835,4835,4835,0
|
|
20230620,104800,16664480,4835,4835,4835,4835,0
|
|
20230620,104700,16664480,4835,4835,4835,4835,1
|
|
20230620,104600,16659645,4840,4840,4840,4840,100
|
|
20230620,104500,16175645,4840,4840,4840,4840,26
|
|
20230620,104400,16049805,4845,4850,4850,4845,25
|
|
20230620,104300,15928580,4850,4850,4850,4850,5
|
|
20230620,104200,15904330,4855,4855,4855,4855,0
|
|
20230620,104100,15904330,4855,4855,4855,4855,0
|
|
20230620,104000,15904330,4855,4855,4855,4855,0
|
|
20230620,103900,15904330,4855,4850,4855,4850,3
|
|
20230620,103800,15889775,4850,4850,4850,4850,80
|
|
20230620,103700,15501775,4850,4850,4850,4850,7
|
|
20230620,103600,15467825,4850,4850,4850,4850,4
|
|
20230620,103500,15448425,4855,4855,4855,4855,0
|
|
20230620,103400,15448425,4855,4855,4855,4855,1
|
|
20230620,103300,15443570,4850,4850,4850,4850,3
|
|
20230620,103200,15429020,4855,4855,4855,4855,0
|
|
20230620,103100,15429020,4855,4855,4855,4855,0
|
|
20230620,103000,15429020,4855,4855,4855,4855,1
|
|
20230620,102900,15424165,4840,4840,4840,4840,1
|
|
20230620,102800,15419325,4855,4855,4855,4855,0
|
|
20230620,102700,15419325,4855,4855,4855,4855,9
|
|
20230620,102600,15375630,4855,4855,4855,4855,0
|
|
20230620,102500,15375630,4855,4855,4855,4855,0
|
|
20230620,102400,15375630,4855,4855,4855,4855,10
|
|
20230620,102300,15327080,4855,4855,4855,4855,0
|
|
20230620,102200,15327080,4855,4855,4855,4855,0
|
|
20230620,102100,15327080,4855,4855,4855,4855,4
|
|
20230620,102000,15307660,4855,4855,4855,4855,2
|
|
20230620,101900,15297950,4850,4850,4850,4850,238
|
|
20230620,101800,14143650,4850,4850,4850,4850,2
|
|
20230620,101700,14133950,4830,4830,4830,4830,0
|
|
20230620,101600,14133950,4830,4830,4830,4830,0
|
|
20230620,101500,14133950,4830,4830,4830,4830,476
|
|
20230620,101400,11834870,4830,4835,4835,4830,524
|
|
20230620,101300,9303080,4835,4835,4835,4835,0
|
|
20230620,101200,9303080,4835,4835,4835,4835,0
|
|
20230620,101100,9303080,4835,4835,4835,4835,0
|
|
20230620,101000,9303080,4835,4835,4835,4835,4
|
|
20230620,100900,9283740,4850,4850,4850,4850,0
|
|
20230620,100800,9283740,4850,4850,4850,4850,6
|
|
20230620,100700,9254640,4850,4850,4850,4850,0
|
|
20230620,100600,9254640,4850,4850,4850,4850,0
|
|
20230620,100500,9254640,4850,4850,4850,4850,0
|
|
20230620,100400,9254640,4850,4845,4850,4840,9
|
|
20230620,100300,9211050,4850,4850,4850,4850,0
|
|
20230620,100200,9211050,4850,4850,4850,4850,0
|
|
20230620,100100,9211050,4850,4850,4850,4850,0
|
|
20230620,100000,9211050,4850,4850,4850,4850,0
|
|
20230620,095900,9211050,4850,4850,4850,4850,0
|
|
20230620,095800,9211050,4850,4850,4850,4850,0
|
|
20230620,095700,9211050,4850,4850,4850,4850,0
|
|
20230620,095600,9211050,4850,4850,4850,4850,0
|
|
20230620,095500,9211050,4850,4845,4850,4845,15
|
|
20230620,095400,9138370,4845,4835,4845,4830,4
|
|
20230620,095300,9119030,4830,4830,4830,4830,0
|
|
20230620,095200,9119030,4830,4830,4830,4830,0
|
|
20230620,095100,9119030,4830,4830,4830,4830,0
|
|
20230620,095000,9119030,4830,4830,4830,4830,0
|
|
20230620,094900,9119030,4830,4830,4830,4830,0
|
|
20230620,094800,9119030,4830,4830,4830,4830,0
|
|
20230620,094700,9119030,4830,4830,4830,4830,0
|
|
20230620,094600,9119030,4830,4830,4830,4830,0
|
|
20230620,094500,9119030,4830,4845,4845,4830,33
|
|
20230620,094400,8959220,4845,4845,4845,4845,0
|
|
20230620,094300,8959220,4845,4845,4845,4845,0
|
|
20230620,094200,8959220,4845,4845,4845,4845,21
|
|
20230620,094100,8857475,4845,4845,4845,4845,32
|
|
20230620,094000,8702435,4845,4845,4845,4845,29
|
|
20230620,093900,8561930,4845,4845,4845,4845,0
|
|
20230620,093800,8561930,4845,4845,4845,4845,0
|
|
20230620,093700,8561930,4845,4845,4845,4845,9
|
|
20230620,093600,8518325,4845,4845,4845,4845,19
|
|
20230620,093500,8426270,4825,4825,4825,4825,1
|
|
20230620,093400,8421445,4845,4845,4845,4845,0
|
|
20230620,093300,8421445,4845,4840,4845,4840,11
|
|
20230620,093200,8368175,4840,4840,4840,4840,0
|
|
20230620,093100,8368175,4840,4840,4840,4840,0
|
|
20230620,093000,8368175,4840,4840,4840,4840,0
|
|
20230620,092900,8368175,4840,4840,4840,4840,0
|
|
20230620,092800,8368175,4840,4840,4840,4840,0
|
|
20230620,092700,8368175,4840,4840,4840,4840,1
|
|
20230620,092600,8363335,4825,4825,4825,4825,131
|
|
20230620,092500,7731260,4840,4840,4840,4840,0
|
|
20230620,092400,7731260,4840,4840,4840,4840,0
|
|
20230620,092300,7731260,4840,4840,4840,4840,46
|
|
20230620,092200,7508620,4810,4810,4810,4810,0
|
|
20230620,092100,7508620,4810,4810,4810,4810,0
|
|
20230620,092000,7508620,4810,4810,4810,4810,0
|
|
20230620,091900,7508620,4810,4810,4810,4810,0
|
|
20230620,091800,7508620,4810,4825,4825,4810,501
|
|
20230620,091700,5095585,4845,4845,4845,4845,0
|
|
20230620,091600,5095585,4845,4845,4845,4845,0
|
|
20230620,091500,5095585,4845,4845,4845,4845,0
|
|
20230620,091400,5095585,4845,4845,4845,4845,0
|
|
20230620,091300,5095585,4845,4845,4845,4845,0
|
|
20230620,091200,5095585,4845,4845,4845,4845,1
|
|
20230620,091100,5090740,4815,4815,4815,4815,0
|
|
20230620,091000,5090740,4815,4815,4815,4815,0
|
|
20230620,090900,5090740,4815,4815,4815,4815,0
|
|
20230620,090800,5090740,4815,4830,4830,4815,452
|
|
20230620,090700,2913530,4830,4830,4830,4830,0
|
|
20230620,090600,2913530,4830,4830,4830,4830,100
|
|
20230620,090500,2430530,4850,4850,4850,4850,1
|
|
20230620,090400,2425680,4830,4830,4830,4830,0
|
|
20230620,090300,2425680,4830,4830,4830,4830,0
|
|
20230620,090200,2425680,4830,4830,4830,4830,451
|
|
20230620,090100,247350,4850,4850,4850,4850,0
|
|
20230620,090000,247350,4850,4850,4850,4850,51
|