578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183500,101156335,4600,4600,4600,4600,267
|
|
20230626,183400,101156335,4600,4600,4600,4600,0
|
|
20230626,183300,101156335,4600,4600,4600,4600,0
|
|
20230626,183200,101156335,4600,4600,4600,4600,0
|
|
20230626,183100,101156335,4600,4600,4600,4600,0
|
|
20230626,183000,101156335,4600,4600,4600,4600,0
|
|
20230626,182900,101156335,4600,4600,4600,4600,0
|
|
20230626,182800,101156335,4600,4600,4600,4600,0
|
|
20230626,182700,101156335,4600,4600,4600,4600,0
|
|
20230626,182600,101156335,4600,4600,4600,4600,0
|
|
20230626,182500,101156335,4600,4600,4600,4600,0
|
|
20230626,182400,101156335,4600,4600,4600,4600,0
|
|
20230626,182300,101156335,4600,4600,4600,4600,0
|
|
20230626,182200,101156335,4600,4600,4600,4600,0
|
|
20230626,182100,101156335,4600,4600,4600,4600,0
|
|
20230626,182000,101156335,4600,4600,4600,4600,0
|
|
20230626,181900,101156335,4600,4600,4600,4600,0
|
|
20230626,181800,101156335,4600,4600,4600,4600,0
|
|
20230626,181700,101156335,4600,4600,4600,4600,0
|
|
20230626,181600,101156335,4600,4600,4600,4600,0
|
|
20230626,181500,101156335,4600,4600,4600,4600,0
|
|
20230626,181400,101156335,4600,4600,4600,4600,0
|
|
20230626,181300,101156335,4600,4600,4600,4600,0
|
|
20230626,181200,101156335,4600,4600,4600,4600,0
|
|
20230626,181100,101156335,4600,4600,4600,4600,0
|
|
20230626,181000,101156335,4600,4600,4600,4600,0
|
|
20230626,180900,101156335,4600,4600,4600,4600,0
|
|
20230626,180800,101156335,4600,4600,4600,4600,0
|
|
20230626,180700,101156335,4600,4600,4600,4600,0
|
|
20230626,180600,101156335,4600,4600,4600,4600,0
|
|
20230626,180500,101156335,4600,4600,4600,4600,267
|
|
20230626,180400,101156335,4600,4600,4600,4600,0
|
|
20230626,180300,101156335,4600,4600,4600,4600,0
|
|
20230626,180200,101156335,4600,4600,4600,4600,0
|
|
20230626,180100,101156335,4600,4600,4600,4600,0
|
|
20230626,180000,101156335,4600,4600,4600,4600,0
|
|
20230626,175900,101156335,4600,4600,4600,4600,0
|
|
20230626,175800,101156335,4600,4600,4600,4600,0
|
|
20230626,175700,101156335,4600,4600,4600,4600,0
|
|
20230626,175600,101156335,4600,4600,4600,4600,0
|
|
20230626,175500,101156335,4600,4600,4600,4600,0
|
|
20230626,175400,101156335,4600,4600,4600,4600,0
|
|
20230626,175300,101156335,4600,4600,4600,4600,0
|
|
20230626,175200,101156335,4600,4600,4600,4600,0
|
|
20230626,175100,101156335,4600,4600,4600,4600,0
|
|
20230626,175000,101156335,4600,4600,4600,4600,0
|
|
20230626,174900,101156335,4600,4600,4600,4600,0
|
|
20230626,174800,101156335,4600,4600,4600,4600,0
|
|
20230626,174700,101156335,4600,4600,4600,4600,0
|
|
20230626,174600,101156335,4600,4600,4600,4600,0
|
|
20230626,174500,101156335,4600,4600,4600,4600,0
|
|
20230626,174400,101156335,4600,4600,4600,4600,0
|
|
20230626,174300,101156335,4600,4600,4600,4600,0
|
|
20230626,174200,101156335,4600,4600,4600,4600,0
|
|
20230626,174100,101156335,4600,4600,4600,4600,0
|
|
20230626,174000,101156335,4600,4600,4600,4600,0
|
|
20230626,173900,101156335,4600,4600,4600,4600,0
|
|
20230626,173800,101156335,4600,4600,4600,4600,0
|
|
20230626,173700,101156335,4600,4600,4600,4600,0
|
|
20230626,173600,101156335,4600,4600,4600,4600,0
|
|
20230626,173500,101156335,4600,4600,4600,4600,267
|
|
20230626,173400,101156335,4600,4600,4600,4600,0
|
|
20230626,173300,101156335,4600,4600,4600,4600,0
|
|
20230626,173200,101156335,4600,4600,4600,4600,0
|
|
20230626,173100,101156335,4600,4600,4600,4600,0
|
|
20230626,173000,101156335,4600,4600,4600,4600,0
|
|
20230626,172900,101156335,4600,4600,4600,4600,0
|
|
20230626,172800,101156335,4600,4600,4600,4600,0
|
|
20230626,172700,101156335,4600,4600,4600,4600,0
|
|
20230626,172600,101156335,4600,4600,4600,4600,0
|
|
20230626,172500,101156335,4600,4600,4600,4600,0
|
|
20230626,172400,101156335,4600,4600,4600,4600,0
|
|
20230626,172300,101156335,4600,4600,4600,4600,0
|
|
20230626,172200,101156335,4600,4600,4600,4600,0
|
|
20230626,172100,101156335,4600,4600,4600,4600,0
|
|
20230626,172000,101156335,4600,4600,4600,4600,0
|
|
20230626,171900,101156335,4600,4600,4600,4600,0
|
|
20230626,171800,101156335,4600,4600,4600,4600,0
|
|
20230626,171700,101156335,4600,4600,4600,4600,0
|
|
20230626,171600,101156335,4600,4600,4600,4600,0
|
|
20230626,171500,101156335,4600,4600,4600,4600,0
|
|
20230626,171400,101156335,4600,4600,4600,4600,0
|
|
20230626,171300,101156335,4600,4600,4600,4600,0
|
|
20230626,171200,101156335,4600,4600,4600,4600,0
|
|
20230626,171100,101156335,4600,4600,4600,4600,0
|
|
20230626,171000,101156335,4600,4600,4600,4600,0
|
|
20230626,170900,101156335,4600,4600,4600,4600,0
|
|
20230626,170800,101156335,4600,4600,4600,4600,0
|
|
20230626,170700,101156335,4600,4600,4600,4600,0
|
|
20230626,170600,101156335,4600,4600,4600,4600,0
|
|
20230626,170500,101156335,4600,4600,4600,4600,267
|
|
20230626,170400,101156335,4600,4600,4600,4600,0
|
|
20230626,170300,101156335,4600,4600,4600,4600,0
|
|
20230626,170200,101156335,4600,4600,4600,4600,0
|
|
20230626,170100,101156335,4600,4600,4600,4600,0
|
|
20230626,170000,101156335,4600,4600,4600,4600,0
|
|
20230626,165900,101156335,4600,4600,4600,4600,0
|
|
20230626,165800,101156335,4600,4600,4600,4600,0
|
|
20230626,165700,101156335,4600,4600,4600,4600,0
|
|
20230626,165600,101156335,4600,4600,4600,4600,0
|
|
20230626,165500,101156335,4600,4600,4600,4600,0
|
|
20230626,165400,101156335,4600,4600,4600,4600,0
|
|
20230626,165300,101156335,4600,4600,4600,4600,0
|
|
20230626,165200,101156335,4600,4600,4600,4600,0
|
|
20230626,165100,101156335,4600,4600,4600,4600,0
|
|
20230626,165000,101156335,4600,4600,4600,4600,0
|
|
20230626,164900,101156335,4600,4600,4600,4600,0
|
|
20230626,164800,101156335,4600,4600,4600,4600,0
|
|
20230626,164700,101156335,4600,4600,4600,4600,0
|
|
20230626,164600,101156335,4600,4600,4600,4600,0
|
|
20230626,164500,101156335,4600,4600,4600,4600,0
|
|
20230626,164400,101156335,4600,4600,4600,4600,0
|
|
20230626,164300,101156335,4600,4600,4600,4600,0
|
|
20230626,164200,101156335,4600,4600,4600,4600,0
|
|
20230626,164100,101156335,4600,4600,4600,4600,0
|
|
20230626,164000,101156335,4600,4600,4600,4600,0
|
|
20230626,163900,101156335,4600,4600,4600,4600,0
|
|
20230626,163800,101156335,4600,4600,4600,4600,0
|
|
20230626,163700,101156335,4600,4600,4600,4600,0
|
|
20230626,163600,101156335,4600,4600,4600,4600,0
|
|
20230626,163500,101156335,4600,4600,4600,4600,267
|
|
20230626,163400,101156335,4600,4600,4600,4600,0
|
|
20230626,163300,101156335,4600,4600,4600,4600,0
|
|
20230626,163200,101156335,4600,4600,4600,4600,0
|
|
20230626,163100,101156335,4600,4600,4600,4600,0
|
|
20230626,163000,101156335,4600,4600,4600,4600,0
|
|
20230626,162900,101156335,4600,4600,4600,4600,0
|
|
20230626,162800,101156335,4600,4600,4600,4600,0
|
|
20230626,162700,101156335,4600,4600,4600,4600,0
|
|
20230626,162600,101156335,4600,4600,4600,4600,0
|
|
20230626,162500,101156335,4600,4600,4600,4600,0
|
|
20230626,162400,101156335,4600,4600,4600,4600,0
|
|
20230626,162300,101156335,4600,4600,4600,4600,0
|
|
20230626,162200,101156335,4600,4600,4600,4600,0
|
|
20230626,162100,101156335,4600,4600,4600,4600,0
|
|
20230626,162000,101156335,4600,4600,4600,4600,0
|
|
20230626,161900,101156335,4600,4600,4600,4600,0
|
|
20230626,161800,101156335,4600,4600,4600,4600,0
|
|
20230626,161700,101156335,4600,4600,4600,4600,0
|
|
20230626,161600,101156335,4600,4600,4600,4600,0
|
|
20230626,161500,101156335,4600,4600,4600,4600,0
|
|
20230626,161400,101156335,4600,4600,4600,4600,0
|
|
20230626,161300,101156335,4600,4600,4600,4600,0
|
|
20230626,161200,101156335,4600,4600,4600,4600,0
|
|
20230626,161100,101156335,4600,4600,4600,4600,0
|
|
20230626,161000,101156335,4600,4600,4600,4600,0
|
|
20230626,160900,101156335,4600,4600,4600,4600,0
|
|
20230626,160800,101156335,4600,4600,4600,4600,0
|
|
20230626,160700,101156335,4600,4600,4600,4600,0
|
|
20230626,160600,101156335,4600,4600,4600,4600,0
|
|
20230626,160500,101156335,4600,4600,4600,4600,267
|
|
20230626,160400,101156335,4600,4600,4600,4600,0
|
|
20230626,160300,101156335,4600,4600,4600,4600,0
|
|
20230626,160200,101156335,4600,4600,4600,4600,0
|
|
20230626,160100,101156335,4600,4600,4600,4600,0
|
|
20230626,160000,101156335,4600,4600,4600,4600,0
|
|
20230626,155900,101156335,4600,4600,4600,4600,0
|
|
20230626,155800,101156335,4600,4600,4600,4600,0
|
|
20230626,155700,101156335,4600,4600,4600,4600,0
|
|
20230626,155600,101156335,4600,4600,4600,4600,0
|
|
20230626,155500,101156335,4600,4600,4600,4600,0
|
|
20230626,155400,101156335,4600,4600,4600,4600,0
|
|
20230626,155300,101156335,4600,4600,4600,4600,0
|
|
20230626,155200,101156335,4600,4600,4600,4600,0
|
|
20230626,155100,101156335,4600,4600,4600,4600,0
|
|
20230626,155000,101156335,4600,4600,4600,4600,0
|
|
20230626,154900,101156335,4600,4600,4600,4600,0
|
|
20230626,154800,101156335,4600,4600,4600,4600,0
|
|
20230626,154700,101156335,4600,4600,4600,4600,0
|
|
20230626,154600,101156335,4600,4600,4600,4600,0
|
|
20230626,154500,101156335,4600,4600,4600,4600,0
|
|
20230626,154400,101156335,4600,4600,4600,4600,0
|
|
20230626,154300,101156335,4600,4600,4600,4600,0
|
|
20230626,154200,101156335,4600,4600,4600,4600,0
|
|
20230626,154100,101156335,4600,4600,4600,4600,0
|
|
20230626,154000,101156335,4600,4600,4600,4600,0
|
|
20230626,153900,101156335,4600,4600,4600,4600,0
|
|
20230626,153800,101156335,4600,4600,4600,4600,0
|
|
20230626,153700,101156335,4600,4600,4600,4600,0
|
|
20230626,153600,101156335,4600,4600,4600,4600,0
|
|
20230626,153500,101156335,4600,4600,4600,4600,267
|
|
20230626,153400,101156335,4600,4600,4600,4600,0
|
|
20230626,153300,101156335,4600,4600,4600,4600,0
|
|
20230626,153200,101156335,4600,4600,4600,4600,0
|
|
20230626,153100,101156335,4600,4600,4600,4600,0
|
|
20230626,153000,101156335,4600,4600,4600,4600,267
|
|
20230626,152900,99928135,4600,4600,4600,4600,0
|
|
20230626,152800,99928135,4600,4600,4600,4600,0
|
|
20230626,152700,99928135,4600,4600,4600,4600,0
|
|
20230626,152600,99928135,4600,4600,4600,4600,0
|
|
20230626,152500,99928135,4600,4600,4600,4600,0
|
|
20230626,152400,99928135,4600,4600,4600,4600,0
|
|
20230626,152300,99928135,4600,4600,4600,4600,0
|
|
20230626,152200,99928135,4600,4600,4600,4600,0
|
|
20230626,152100,99928135,4600,4600,4600,4600,0
|
|
20230626,152000,99928135,4600,4600,4600,4600,0
|
|
20230626,151900,99928135,4600,4595,4600,4595,22
|
|
20230626,151800,99827040,4565,4565,4565,4565,49
|
|
20230626,151700,99603355,4565,4565,4565,4565,14
|
|
20230626,151600,99539445,4565,4565,4565,4565,111
|
|
20230626,151500,99032730,4565,4565,4565,4565,9
|
|
20230626,151400,98991645,4570,4570,4570,4555,193
|
|
20230626,151300,98110865,4570,4570,4570,4570,0
|
|
20230626,151200,98110865,4570,4570,4570,4570,0
|
|
20230626,151100,98110865,4570,4570,4570,4570,0
|
|
20230626,151000,98110865,4570,4575,4575,4570,300
|
|
20230626,150900,96739820,4600,4600,4600,4600,1
|
|
20230626,150800,96735220,4570,4575,4575,4570,112
|
|
20230626,150700,96223310,4600,4600,4600,4600,0
|
|
20230626,150600,96223310,4600,4600,4600,4600,0
|
|
20230626,150500,96223310,4600,4600,4600,4600,0
|
|
20230626,150400,96223310,4600,4600,4600,4600,0
|
|
20230626,150300,96223310,4600,4600,4600,4600,0
|
|
20230626,150200,96223310,4600,4600,4600,4600,0
|
|
20230626,150100,96223310,4600,4600,4600,4600,0
|
|
20230626,150000,96223310,4600,4600,4600,4600,0
|
|
20230626,145900,96223310,4600,4600,4600,4600,0
|
|
20230626,145800,96223310,4600,4600,4600,4600,0
|
|
20230626,145700,96223310,4600,4600,4600,4600,90
|
|
20230626,145600,95809310,4600,4600,4600,4600,0
|
|
20230626,145500,95809310,4600,4600,4600,4600,0
|
|
20230626,145400,95809310,4600,4600,4600,4600,0
|
|
20230626,145300,95809310,4600,4600,4600,4600,0
|
|
20230626,145200,95809310,4600,4600,4600,4600,0
|
|
20230626,145100,95809310,4600,4600,4600,4600,0
|
|
20230626,145000,95809310,4600,4600,4600,4600,0
|
|
20230626,144900,95809310,4600,4600,4600,4600,0
|
|
20230626,144800,95809310,4600,4600,4600,4600,0
|
|
20230626,144700,95809310,4600,4600,4600,4600,0
|
|
20230626,144600,95809310,4600,4600,4600,4600,0
|
|
20230626,144500,95809310,4600,4600,4600,4600,0
|
|
20230626,144400,95809310,4600,4600,4600,4600,0
|
|
20230626,144300,95809310,4600,4600,4600,4600,0
|
|
20230626,144200,95809310,4600,4600,4600,4600,0
|
|
20230626,144100,95809310,4600,4600,4600,4600,0
|
|
20230626,144000,95809310,4600,4600,4600,4600,1
|
|
20230626,143900,95804710,4570,4570,4570,4570,0
|
|
20230626,143800,95804710,4570,4575,4575,4570,200
|
|
20230626,143700,94890665,4600,4600,4600,4600,0
|
|
20230626,143600,94890665,4600,4600,4600,4600,0
|
|
20230626,143500,94890665,4600,4600,4600,4600,0
|
|
20230626,143400,94890665,4600,4600,4600,4600,0
|
|
20230626,143300,94890665,4600,4600,4600,4600,10
|
|
20230626,143200,94844665,4600,4600,4600,4600,0
|
|
20230626,143100,94844665,4600,4600,4600,4600,0
|
|
20230626,143000,94844665,4600,4600,4600,4600,0
|
|
20230626,142900,94844665,4600,4600,4600,4600,0
|
|
20230626,142800,94844665,4600,4600,4600,4600,0
|
|
20230626,142700,94844665,4600,4600,4600,4600,0
|
|
20230626,142600,94844665,4600,4600,4600,4600,0
|
|
20230626,142500,94844665,4600,4600,4600,4600,0
|
|
20230626,142400,94844665,4600,4600,4600,4600,0
|
|
20230626,142300,94844665,4600,4600,4600,4600,0
|
|
20230626,142200,94844665,4600,4600,4600,4600,0
|
|
20230626,142100,94844665,4600,4600,4600,4600,0
|
|
20230626,142000,94844665,4600,4600,4600,4600,0
|
|
20230626,141900,94844665,4600,4595,4600,4595,6
|
|
20230626,141800,94817090,4565,4565,4565,4565,0
|
|
20230626,141700,94817090,4565,4575,4575,4565,216
|
|
20230626,141600,93830890,4600,4600,4600,4600,0
|
|
20230626,141500,93830890,4600,4600,4600,4600,0
|
|
20230626,141400,93830890,4600,4600,4600,4600,0
|
|
20230626,141300,93830890,4600,4600,4600,4600,0
|
|
20230626,141200,93830890,4600,4600,4600,4600,0
|
|
20230626,141100,93830890,4600,4600,4600,4600,0
|
|
20230626,141000,93830890,4600,4600,4600,4600,0
|
|
20230626,140900,93830890,4600,4600,4600,4600,0
|
|
20230626,140800,93830890,4600,4600,4600,4600,0
|
|
20230626,140700,93830890,4600,4565,4600,4565,31
|
|
20230626,140600,93689040,4565,4565,4565,4565,0
|
|
20230626,140500,93689040,4565,4565,4565,4565,310
|
|
20230626,140400,92273890,4565,4565,4565,4565,0
|
|
20230626,140300,92273890,4565,4580,4580,4565,100
|
|
20230626,140200,91816560,4600,4595,4600,4595,26
|
|
20230626,140100,91697055,4595,4595,4595,4595,26
|
|
20230626,140000,91577585,4595,4600,4600,4595,32
|
|
20230626,135900,91430465,4600,4600,4600,4600,1
|
|
20230626,135800,91425865,4580,4580,4580,4580,0
|
|
20230626,135700,91425865,4580,4580,4580,4580,0
|
|
20230626,135600,91425865,4580,4580,4580,4580,50
|
|
20230626,135500,91196865,4580,4580,4580,4580,0
|
|
20230626,135400,91196865,4580,4580,4580,4580,36
|
|
20230626,135300,91031985,4595,4595,4595,4595,0
|
|
20230626,135200,91031985,4595,4595,4595,4595,43
|
|
20230626,135100,90834400,4600,4600,4600,4600,0
|
|
20230626,135000,90834400,4600,4600,4600,4600,0
|
|
20230626,134900,90834400,4600,4600,4600,4600,0
|
|
20230626,134800,90834400,4600,4600,4600,4600,0
|
|
20230626,134700,90834400,4600,4600,4600,4600,0
|
|
20230626,134600,90834400,4600,4595,4600,4595,6
|
|
20230626,134500,90806820,4610,4610,4610,4610,0
|
|
20230626,134400,90806820,4610,4610,4610,4610,0
|
|
20230626,134300,90806820,4610,4610,4610,4610,0
|
|
20230626,134200,90806820,4610,4610,4610,4610,0
|
|
20230626,134100,90806820,4610,4610,4610,4610,0
|
|
20230626,134000,90806820,4610,4610,4610,4610,0
|
|
20230626,133900,90806820,4610,4610,4610,4610,0
|
|
20230626,133800,90806820,4610,4610,4610,4610,0
|
|
20230626,133700,90806820,4610,4610,4610,4610,0
|
|
20230626,133600,90806820,4610,4610,4610,4610,0
|
|
20230626,133500,90806820,4610,4610,4610,4610,0
|
|
20230626,133400,90806820,4610,4610,4610,4610,0
|
|
20230626,133300,90806820,4610,4610,4610,4610,0
|
|
20230626,133200,90806820,4610,4610,4610,4610,0
|
|
20230626,133100,90806820,4610,4610,4610,4610,0
|
|
20230626,133000,90806820,4610,4610,4610,4610,0
|
|
20230626,132900,90806820,4610,4610,4610,4610,0
|
|
20230626,132800,90806820,4610,4610,4610,4610,0
|
|
20230626,132700,90806820,4610,4610,4610,4610,0
|
|
20230626,132600,90806820,4610,4610,4610,4610,0
|
|
20230626,132500,90806820,4610,4610,4610,4610,0
|
|
20230626,132400,90806820,4610,4610,4610,4610,1
|
|
20230626,132300,90802210,4580,4580,4580,4580,0
|
|
20230626,132200,90802210,4580,4580,4580,4580,0
|
|
20230626,132100,90802210,4580,4580,4580,4580,31
|
|
20230626,132000,90660230,4610,4610,4610,4610,0
|
|
20230626,131900,90660230,4610,4610,4610,4610,0
|
|
20230626,131800,90660230,4610,4610,4610,4610,0
|
|
20230626,131700,90660230,4610,4610,4610,4610,0
|
|
20230626,131600,90660230,4610,4610,4610,4610,0
|
|
20230626,131500,90660230,4610,4610,4610,4610,0
|
|
20230626,131400,90660230,4610,4610,4610,4610,0
|
|
20230626,131300,90660230,4610,4610,4610,4610,0
|
|
20230626,131200,90660230,4610,4610,4610,4610,0
|
|
20230626,131100,90660230,4610,4610,4610,4610,0
|
|
20230626,131000,90660230,4610,4610,4610,4610,0
|
|
20230626,130900,90660230,4610,4610,4610,4610,0
|
|
20230626,130800,90660230,4610,4610,4610,4610,1
|
|
20230626,130700,90655620,4575,4575,4575,4575,1
|
|
20230626,130600,90651045,4570,4570,4570,4570,0
|
|
20230626,130500,90651045,4570,4570,4570,4570,18
|
|
20230626,130400,90568785,4570,4575,4575,4570,127
|
|
20230626,130300,89988365,4570,4590,4590,4570,176
|
|
20230626,130200,89180945,4590,4590,4590,4590,0
|
|
20230626,130100,89180945,4590,4590,4590,4590,0
|
|
20230626,130000,89180945,4590,4590,4590,4590,20
|
|
20230626,125900,89089145,4610,4610,4610,4610,247
|
|
20230626,125800,87950475,4610,4610,4610,4610,0
|
|
20230626,125700,87950475,4610,4610,4610,4610,1
|
|
20230626,125600,87945865,4610,4610,4610,4610,0
|
|
20230626,125500,87945865,4610,4610,4610,4610,0
|
|
20230626,125400,87945865,4610,4610,4610,4610,0
|
|
20230626,125300,87945865,4610,4610,4610,4610,0
|
|
20230626,125200,87945865,4610,4610,4610,4610,0
|
|
20230626,125100,87945865,4610,4610,4610,4610,0
|
|
20230626,125000,87945865,4610,4610,4610,4610,0
|
|
20230626,124900,87945865,4610,4610,4610,4610,500
|
|
20230626,124800,85640865,4610,4610,4610,4610,0
|
|
20230626,124700,85640865,4610,4610,4610,4610,1
|
|
20230626,124600,85636255,4610,4610,4610,4610,46
|
|
20230626,124500,85424195,4610,4610,4610,4610,0
|
|
20230626,124400,85424195,4610,4610,4610,4610,0
|
|
20230626,124300,85424195,4610,4595,4610,4595,15
|
|
20230626,124200,85355115,4595,4595,4595,4595,0
|
|
20230626,124100,85355115,4595,4590,4595,4590,499
|
|
20230626,124000,83062980,4590,4590,4590,4590,0
|
|
20230626,123900,83062980,4590,4590,4590,4590,0
|
|
20230626,123800,83062980,4590,4590,4590,4590,0
|
|
20230626,123700,83062980,4590,4590,4590,4590,0
|
|
20230626,123600,83062980,4590,4590,4590,4590,1
|
|
20230626,123500,83058390,4570,4570,4570,4570,0
|
|
20230626,123400,83058390,4570,4570,4570,4570,0
|
|
20230626,123300,83058390,4570,4570,4570,4570,0
|
|
20230626,123200,83058390,4570,4570,4570,4570,0
|
|
20230626,123100,83058390,4570,4570,4570,4570,0
|
|
20230626,123000,83058390,4570,4590,4590,4570,33
|
|
20230626,122900,82906940,4590,4590,4590,4590,0
|
|
20230626,122800,82906940,4590,4590,4590,4590,0
|
|
20230626,122700,82906940,4590,4590,4590,4590,0
|
|
20230626,122600,82906940,4590,4590,4590,4590,0
|
|
20230626,122500,82906940,4590,4590,4590,4590,0
|
|
20230626,122400,82906940,4590,4590,4590,4590,0
|
|
20230626,122300,82906940,4590,4590,4590,4590,2
|
|
20230626,122200,82897760,4590,4590,4590,4590,1
|
|
20230626,122100,82893170,4570,4570,4570,4570,1
|
|
20230626,122000,82888600,4595,4595,4595,4595,0
|
|
20230626,121900,82888600,4595,4595,4595,4595,0
|
|
20230626,121800,82888600,4595,4595,4595,4595,0
|
|
20230626,121700,82888600,4595,4595,4595,4595,0
|
|
20230626,121600,82888600,4595,4595,4595,4595,0
|
|
20230626,121500,82888600,4595,4575,4595,4540,3004
|
|
20230626,121400,69218770,4595,4595,4595,4595,174
|
|
20230626,121300,68419240,4610,4610,4610,4610,1
|
|
20230626,121200,68414630,4595,4595,4595,4595,0
|
|
20230626,121100,68414630,4595,4595,4595,4595,0
|
|
20230626,121000,68414630,4595,4595,4595,4595,2
|
|
20230626,120900,68405440,4610,4610,4610,4610,0
|
|
20230626,120800,68405440,4610,4610,4610,4610,0
|
|
20230626,120700,68405440,4610,4610,4610,4610,0
|
|
20230626,120600,68405440,4610,4610,4610,4610,1
|
|
20230626,120500,68400830,4595,4595,4595,4595,0
|
|
20230626,120400,68400830,4595,4595,4595,4595,0
|
|
20230626,120300,68400830,4595,4595,4595,4595,0
|
|
20230626,120200,68400830,4595,4595,4595,4595,0
|
|
20230626,120100,68400830,4595,4605,4605,4595,899
|
|
20230626,120000,64266540,4605,4605,4605,4605,0
|
|
20230626,115900,64266540,4605,4605,4605,4605,0
|
|
20230626,115800,64266540,4605,4605,4605,4605,0
|
|
20230626,115700,64266540,4605,4605,4605,4605,0
|
|
20230626,115600,64266540,4605,4605,4605,4605,0
|
|
20230626,115500,64266540,4605,4605,4605,4605,0
|
|
20230626,115400,64266540,4605,4605,4605,4605,1
|
|
20230626,115300,64261935,4610,4610,4610,4610,0
|
|
20230626,115200,64261935,4610,4610,4610,4610,4
|
|
20230626,115100,64243495,4610,4610,4610,4610,1
|
|
20230626,115000,64238885,4610,4610,4610,4610,0
|
|
20230626,114900,64238885,4610,4610,4610,4610,0
|
|
20230626,114800,64238885,4610,4610,4610,4610,0
|
|
20230626,114700,64238885,4610,4610,4610,4610,0
|
|
20230626,114600,64238885,4610,4610,4610,4610,0
|
|
20230626,114500,64238885,4610,4610,4610,4610,0
|
|
20230626,114400,64238885,4610,4610,4610,4610,0
|
|
20230626,114300,64238885,4610,4610,4610,4610,16
|
|
20230626,114200,64165125,4610,4610,4610,4610,0
|
|
20230626,114100,64165125,4610,4610,4610,4610,34
|
|
20230626,114000,64008385,4610,4610,4610,4610,1
|
|
20230626,113900,64003775,4610,4610,4610,4610,17
|
|
20230626,113800,63925405,4615,4615,4615,4615,0
|
|
20230626,113700,63925405,4615,4615,4615,4615,1
|
|
20230626,113600,63920790,4615,4615,4615,4615,0
|
|
20230626,113500,63920790,4615,4615,4615,4615,1
|
|
20230626,113400,63916175,4615,4615,4615,4615,5
|
|
20230626,113300,63893100,4665,4595,4665,4595,458
|
|
20230626,113200,61785660,4595,4595,4595,4595,0
|
|
20230626,113100,61785660,4595,4595,4595,4595,0
|
|
20230626,113000,61785660,4595,4595,4595,4595,0
|
|
20230626,112900,61785660,4595,4595,4595,4595,0
|
|
20230626,112800,61785660,4595,4595,4595,4595,125
|
|
20230626,112700,61211285,4600,4600,4600,4600,0
|
|
20230626,112600,61211285,4600,4600,4600,4600,0
|
|
20230626,112500,61211285,4600,4600,4600,4600,0
|
|
20230626,112400,61211285,4600,4600,4600,4600,0
|
|
20230626,112300,61211285,4600,4600,4600,4600,0
|
|
20230626,112200,61211285,4600,4600,4600,4600,0
|
|
20230626,112100,61211285,4600,4600,4600,4600,0
|
|
20230626,112000,61211285,4600,4600,4600,4600,0
|
|
20230626,111900,61211285,4600,4600,4600,4600,0
|
|
20230626,111800,61211285,4600,4600,4600,4600,0
|
|
20230626,111700,61211285,4600,4600,4600,4600,0
|
|
20230626,111600,61211285,4600,4600,4600,4600,0
|
|
20230626,111500,61211285,4600,4565,4600,4565,307
|
|
20230626,111400,59805360,4565,4550,4565,4550,1129
|
|
20230626,111300,54657625,4545,4545,4545,4545,4
|
|
20230626,111200,54639445,4545,4540,4545,4540,167
|
|
20230626,111100,53880895,4540,4540,4540,4540,0
|
|
20230626,111000,53880895,4540,4540,4540,4540,0
|
|
20230626,110900,53880895,4540,4540,4540,4540,0
|
|
20230626,110800,53880895,4540,4540,4540,4540,30
|
|
20230626,110700,53744695,4540,4540,4540,4540,6
|
|
20230626,110600,53717455,4540,4540,4540,4540,0
|
|
20230626,110500,53717455,4540,4540,4540,4540,0
|
|
20230626,110400,53717455,4540,4540,4540,4540,8
|
|
20230626,110300,53681135,4540,4540,4540,4540,6
|
|
20230626,110200,53653895,4545,4545,4545,4545,0
|
|
20230626,110100,53653895,4545,4545,4545,4545,0
|
|
20230626,110000,53653895,4545,4540,4545,4540,10
|
|
20230626,105900,53608475,4550,4545,4550,4545,18
|
|
20230626,105800,53526650,4545,4545,4545,4545,0
|
|
20230626,105700,53526650,4545,4545,4545,4545,30
|
|
20230626,105600,53390300,4545,4545,4545,4545,0
|
|
20230626,105500,53390300,4545,4545,4545,4545,0
|
|
20230626,105400,53390300,4545,4545,4545,4545,0
|
|
20230626,105300,53390300,4545,4545,4545,4545,9
|
|
20230626,105200,53349395,4535,4535,4535,4535,0
|
|
20230626,105100,53349395,4535,4540,4540,4535,10
|
|
20230626,105000,53304040,4540,4545,4545,4540,18
|
|
20230626,104900,53222275,4540,4540,4540,4540,0
|
|
20230626,104800,53222275,4540,4540,4540,4540,0
|
|
20230626,104700,53222275,4540,4540,4540,4540,0
|
|
20230626,104600,53222275,4540,4540,4540,4540,0
|
|
20230626,104500,53222275,4540,4530,4540,4530,30
|
|
20230626,104400,53086265,4510,4505,4510,4505,898
|
|
20230626,104300,49036775,4530,4530,4530,4530,20
|
|
20230626,104200,48946175,4530,4530,4530,4530,0
|
|
20230626,104100,48946175,4530,4530,4530,4530,2
|
|
20230626,104000,48937115,4500,4510,4510,4500,104
|
|
20230626,103900,48468775,4505,4505,4505,4505,0
|
|
20230626,103800,48468775,4505,4505,4505,4505,0
|
|
20230626,103700,48468775,4505,4535,4535,4505,80
|
|
20230626,103600,48107745,4540,4540,4540,4540,9
|
|
20230626,103500,48066885,4550,4525,4550,4510,123
|
|
20230626,103400,47510675,4550,4545,4550,4500,2762
|
|
20230626,103300,35049005,4555,4555,4555,4555,0
|
|
20230626,103200,35049005,4555,4555,4555,4555,0
|
|
20230626,103100,35049005,4555,4555,4555,4555,0
|
|
20230626,103000,35049005,4555,4555,4555,4555,0
|
|
20230626,102900,35049005,4555,4555,4555,4555,1
|
|
20230626,102800,35044450,4555,4555,4555,4555,9
|
|
20230626,102700,35003455,4535,4545,4545,4535,101
|
|
20230626,102600,34545060,4555,4555,4555,4555,0
|
|
20230626,102500,34545060,4555,4555,4555,4550,99
|
|
20230626,102400,34094295,4565,4565,4565,4565,6
|
|
20230626,102300,34066905,4565,4565,4565,4565,0
|
|
20230626,102200,34066905,4565,4565,4565,4565,0
|
|
20230626,102100,34066905,4565,4565,4565,4565,5
|
|
20230626,102000,34044080,4565,4565,4565,4565,30
|
|
20230626,101900,33907130,4565,4565,4565,4565,200
|
|
20230626,101800,32994130,4565,4565,4565,4565,0
|
|
20230626,101700,32994130,4565,4565,4565,4565,0
|
|
20230626,101600,32994130,4565,4565,4565,4565,0
|
|
20230626,101500,32994130,4565,4565,4565,4565,0
|
|
20230626,101400,32994130,4565,4565,4565,4565,0
|
|
20230626,101300,32994130,4565,4565,4565,4565,13
|
|
20230626,101200,32934785,4565,4555,4565,4555,156
|
|
20230626,101100,32223385,4560,4560,4560,4560,0
|
|
20230626,101000,32223385,4560,4555,4560,4555,29
|
|
20230626,100900,32091285,4555,4555,4555,4555,20
|
|
20230626,100800,32000185,4555,4550,4555,4540,230
|
|
20230626,100700,30955525,4555,4555,4555,4555,0
|
|
20230626,100600,30955525,4555,4555,4555,4555,7
|
|
20230626,100500,30923640,4565,4565,4565,4565,0
|
|
20230626,100400,30923640,4565,4565,4565,4565,0
|
|
20230626,100300,30923640,4565,4565,4565,4565,0
|
|
20230626,100200,30923640,4565,4565,4565,4550,395
|
|
20230626,100100,29126175,4560,4565,4565,4560,19
|
|
20230626,100000,29039490,4590,4570,4590,4565,166
|
|
20230626,095900,28281545,4590,4590,4590,4590,0
|
|
20230626,095800,28281545,4590,4575,4590,4575,11
|
|
20230626,095700,28231205,4600,4600,4600,4600,0
|
|
20230626,095600,28231205,4600,4600,4600,4600,0
|
|
20230626,095500,28231205,4600,4595,4600,4575,40
|
|
20230626,095400,28047580,4600,4600,4600,4600,0
|
|
20230626,095300,28047580,4600,4600,4600,4600,0
|
|
20230626,095200,28047580,4600,4600,4600,4600,0
|
|
20230626,095100,28047580,4600,4600,4600,4600,0
|
|
20230626,095000,28047580,4600,4600,4600,4600,0
|
|
20230626,094900,28047580,4600,4600,4600,4600,0
|
|
20230626,094800,28047580,4600,4600,4600,4600,0
|
|
20230626,094700,28047580,4600,4600,4600,4600,0
|
|
20230626,094600,28047580,4600,4600,4600,4575,11
|
|
20230626,094500,27997205,4580,4580,4580,4580,30
|
|
20230626,094400,27859805,4610,4610,4610,4610,4
|
|
20230626,094300,27841365,4610,4610,4610,4610,0
|
|
20230626,094200,27841365,4610,4610,4610,4610,100
|
|
20230626,094100,27380365,4610,4615,4615,4610,31
|
|
20230626,094000,27237450,4610,4565,4610,4565,894
|
|
20230626,093900,23155100,4560,4560,4560,4560,0
|
|
20230626,093800,23155100,4560,4560,4560,4560,0
|
|
20230626,093700,23155100,4560,4565,4565,4560,10
|
|
20230626,093600,23109455,4565,4565,4565,4565,1
|
|
20230626,093500,23104890,4610,4610,4610,4610,0
|
|
20230626,093400,23104890,4610,4610,4610,4610,0
|
|
20230626,093300,23104890,4610,4610,4610,4575,33
|
|
20230626,093200,22953615,4610,4610,4610,4585,11
|
|
20230626,093100,22903130,4610,4585,4615,4580,37
|
|
20230626,093000,22733560,4630,4630,4645,4575,894
|
|
20230626,092900,18596405,4630,4520,4630,4495,681
|
|
20230626,092800,15508045,4540,4540,4540,4540,0
|
|
20230626,092700,15508045,4540,4540,4540,4540,6
|
|
20230626,092600,15480805,4540,4525,4540,4525,11
|
|
20230626,092500,15430940,4545,4545,4545,4545,0
|
|
20230626,092400,15430940,4545,4545,4545,4545,0
|
|
20230626,092300,15430940,4545,4545,4545,4520,53
|
|
20230626,092200,15190080,4525,4560,4560,4525,45
|
|
20230626,092100,14985845,4570,4575,4575,4545,82
|
|
20230626,092000,14611855,4575,4575,4575,4575,9
|
|
20230626,091900,14570680,4630,4585,4630,4580,3
|
|
20230626,091800,14556885,4565,4595,4595,4565,34
|
|
20230626,091700,14401135,4650,4650,4650,4650,1
|
|
20230626,091600,14396485,4605,4625,4670,4605,62
|
|
20230626,091500,14109910,4675,4550,4675,4420,1021
|
|
20230626,091400,9535090,4655,4610,4655,4410,1224
|
|
20230626,091300,4017385,4685,4685,4685,4685,30
|
|
20230626,091200,3876835,4685,4685,4685,4685,50
|
|
20230626,091100,3642585,4685,4685,4685,4685,1
|
|
20230626,091000,3637900,4685,4685,4685,4685,1
|
|
20230626,090900,3633215,4605,4605,4605,4605,10
|
|
20230626,090800,3587165,4720,4720,4720,4720,0
|
|
20230626,090700,3587165,4720,4720,4720,4720,0
|
|
20230626,090600,3587165,4720,4720,4720,4720,0
|
|
20230626,090500,3587165,4720,4720,4720,4720,2
|
|
20230626,090400,3577725,4600,4615,4615,4600,51
|
|
20230626,090300,3342625,4750,4750,4750,4750,0
|
|
20230626,090200,3342625,4750,4675,4750,4675,212
|
|
20230626,090100,2340460,4600,4600,4600,4600,1
|
|
20230626,090000,2335860,4640,4735,4735,4640,498
|