661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195800,126985620,3955,3955,3955,3955,146
|
|
20230626,195700,126985620,3955,3955,3955,3955,0
|
|
20230626,195600,126985620,3955,3955,3955,3955,0
|
|
20230626,195500,126985620,3955,3955,3955,3955,0
|
|
20230626,195400,126985620,3955,3955,3955,3955,0
|
|
20230626,195300,126985620,3955,3955,3955,3955,0
|
|
20230626,195200,126985620,3955,3955,3955,3955,0
|
|
20230626,195100,126985620,3955,3955,3955,3955,0
|
|
20230626,195000,126985620,3955,3955,3955,3955,0
|
|
20230626,194900,126985620,3955,3955,3955,3955,0
|
|
20230626,194800,126985620,3955,3955,3955,3955,0
|
|
20230626,194700,126985620,3955,3955,3955,3955,0
|
|
20230626,194600,126985620,3955,3955,3955,3955,0
|
|
20230626,194500,126985620,3955,3955,3955,3955,0
|
|
20230626,194400,126985620,3955,3955,3955,3955,0
|
|
20230626,194300,126985620,3955,3955,3955,3955,0
|
|
20230626,194200,126985620,3955,3955,3955,3955,0
|
|
20230626,194100,126985620,3955,3955,3955,3955,0
|
|
20230626,194000,126985620,3955,3955,3955,3955,0
|
|
20230626,193900,126985620,3955,3955,3955,3955,0
|
|
20230626,193800,126985620,3955,3955,3955,3955,0
|
|
20230626,193700,126985620,3955,3955,3955,3955,0
|
|
20230626,193600,126985620,3955,3955,3955,3955,0
|
|
20230626,193500,126985620,3955,3955,3955,3955,0
|
|
20230626,193400,126985620,3955,3955,3955,3955,0
|
|
20230626,193300,126985620,3955,3955,3955,3955,0
|
|
20230626,193200,126985620,3955,3955,3955,3955,0
|
|
20230626,193100,126985620,3955,3955,3955,3955,0
|
|
20230626,193000,126985620,3955,3955,3955,3955,0
|
|
20230626,192900,126985620,3955,3955,3955,3955,0
|
|
20230626,192800,126985620,3955,3955,3955,3955,146
|
|
20230626,192700,126985620,3955,3955,3955,3955,0
|
|
20230626,192600,126985620,3955,3955,3955,3955,0
|
|
20230626,192500,126985620,3955,3955,3955,3955,0
|
|
20230626,192400,126985620,3955,3955,3955,3955,0
|
|
20230626,192300,126985620,3955,3955,3955,3955,0
|
|
20230626,192200,126985620,3955,3955,3955,3955,0
|
|
20230626,192100,126985620,3955,3955,3955,3955,0
|
|
20230626,192000,126985620,3955,3955,3955,3955,0
|
|
20230626,191900,126985620,3955,3955,3955,3955,0
|
|
20230626,191800,126985620,3955,3955,3955,3955,0
|
|
20230626,191700,126985620,3955,3955,3955,3955,0
|
|
20230626,191600,126985620,3955,3955,3955,3955,0
|
|
20230626,191500,126985620,3955,3955,3955,3955,0
|
|
20230626,191400,126985620,3955,3955,3955,3955,0
|
|
20230626,191300,126985620,3955,3955,3955,3955,0
|
|
20230626,191200,126985620,3955,3955,3955,3955,0
|
|
20230626,191100,126985620,3955,3955,3955,3955,0
|
|
20230626,191000,126985620,3955,3955,3955,3955,0
|
|
20230626,190900,126985620,3955,3955,3955,3955,0
|
|
20230626,190800,126985620,3955,3955,3955,3955,0
|
|
20230626,190700,126985620,3955,3955,3955,3955,0
|
|
20230626,190600,126985620,3955,3955,3955,3955,0
|
|
20230626,190500,126985620,3955,3955,3955,3955,0
|
|
20230626,190400,126985620,3955,3955,3955,3955,0
|
|
20230626,190300,126985620,3955,3955,3955,3955,0
|
|
20230626,190200,126985620,3955,3955,3955,3955,0
|
|
20230626,190100,126985620,3955,3955,3955,3955,0
|
|
20230626,190000,126985620,3955,3955,3955,3955,0
|
|
20230626,185900,126985620,3955,3955,3955,3955,0
|
|
20230626,185800,126985620,3955,3955,3955,3955,146
|
|
20230626,185700,126985620,3955,3955,3955,3955,0
|
|
20230626,185600,126985620,3955,3955,3955,3955,0
|
|
20230626,185500,126985620,3955,3955,3955,3955,0
|
|
20230626,185400,126985620,3955,3955,3955,3955,0
|
|
20230626,185300,126985620,3955,3955,3955,3955,0
|
|
20230626,185200,126985620,3955,3955,3955,3955,0
|
|
20230626,185100,126985620,3955,3955,3955,3955,0
|
|
20230626,185000,126985620,3955,3955,3955,3955,0
|
|
20230626,184900,126985620,3955,3955,3955,3955,0
|
|
20230626,184800,126985620,3955,3955,3955,3955,0
|
|
20230626,184700,126985620,3955,3955,3955,3955,0
|
|
20230626,184600,126985620,3955,3955,3955,3955,0
|
|
20230626,184500,126985620,3955,3955,3955,3955,0
|
|
20230626,184400,126985620,3955,3955,3955,3955,0
|
|
20230626,184300,126985620,3955,3955,3955,3955,0
|
|
20230626,184200,126985620,3955,3955,3955,3955,0
|
|
20230626,184100,126985620,3955,3955,3955,3955,0
|
|
20230626,184000,126985620,3955,3955,3955,3955,0
|
|
20230626,183900,126985620,3955,3955,3955,3955,0
|
|
20230626,183800,126985620,3955,3955,3955,3955,0
|
|
20230626,183700,126985620,3955,3955,3955,3955,0
|
|
20230626,183600,126985620,3955,3955,3955,3955,0
|
|
20230626,183500,126985620,3955,3955,3955,3955,0
|
|
20230626,183400,126985620,3955,3955,3955,3955,0
|
|
20230626,183300,126985620,3955,3955,3955,3955,0
|
|
20230626,183200,126985620,3955,3955,3955,3955,0
|
|
20230626,183100,126985620,3955,3955,3955,3955,0
|
|
20230626,183000,126985620,3955,3955,3955,3955,0
|
|
20230626,182900,126985620,3955,3955,3955,3955,0
|
|
20230626,182800,126985620,3955,3955,3955,3955,146
|
|
20230626,182700,126985620,3955,3955,3955,3955,0
|
|
20230626,182600,126985620,3955,3955,3955,3955,0
|
|
20230626,182500,126985620,3955,3955,3955,3955,0
|
|
20230626,182400,126985620,3955,3955,3955,3955,0
|
|
20230626,182300,126985620,3955,3955,3955,3955,0
|
|
20230626,182200,126985620,3955,3955,3955,3955,0
|
|
20230626,182100,126985620,3955,3955,3955,3955,0
|
|
20230626,182000,126985620,3955,3955,3955,3955,0
|
|
20230626,181900,126985620,3955,3955,3955,3955,0
|
|
20230626,181800,126985620,3955,3955,3955,3955,0
|
|
20230626,181700,126985620,3955,3955,3955,3955,0
|
|
20230626,181600,126985620,3955,3955,3955,3955,0
|
|
20230626,181500,126985620,3955,3955,3955,3955,0
|
|
20230626,181400,126985620,3955,3955,3955,3955,0
|
|
20230626,181300,126985620,3955,3955,3955,3955,0
|
|
20230626,181200,126985620,3955,3955,3955,3955,0
|
|
20230626,181100,126985620,3955,3955,3955,3955,0
|
|
20230626,181000,126985620,3955,3955,3955,3955,0
|
|
20230626,180900,126985620,3955,3955,3955,3955,0
|
|
20230626,180800,126985620,3955,3955,3955,3955,0
|
|
20230626,180700,126985620,3955,3955,3955,3955,0
|
|
20230626,180600,126985620,3955,3955,3955,3955,0
|
|
20230626,180500,126985620,3955,3955,3955,3955,0
|
|
20230626,180400,126985620,3955,3955,3955,3955,0
|
|
20230626,180300,126985620,3955,3955,3955,3955,0
|
|
20230626,180200,126985620,3955,3955,3955,3955,0
|
|
20230626,180100,126985620,3955,3955,3955,3955,0
|
|
20230626,180000,126985620,3955,3955,3955,3955,0
|
|
20230626,175900,126985620,3955,3955,3955,3955,0
|
|
20230626,175800,126985620,3955,3955,3955,3955,146
|
|
20230626,175700,126985620,3955,3955,3955,3955,0
|
|
20230626,175600,126985620,3955,3955,3955,3955,0
|
|
20230626,175500,126985620,3955,3955,3955,3955,0
|
|
20230626,175400,126985620,3955,3955,3955,3955,0
|
|
20230626,175300,126985620,3955,3955,3955,3955,0
|
|
20230626,175200,126985620,3955,3955,3955,3955,0
|
|
20230626,175100,126985620,3955,3955,3955,3955,0
|
|
20230626,175000,126985620,3955,3955,3955,3955,0
|
|
20230626,174900,126985620,3955,3955,3955,3955,0
|
|
20230626,174800,126985620,3955,3955,3955,3955,0
|
|
20230626,174700,126985620,3955,3955,3955,3955,0
|
|
20230626,174600,126985620,3955,3955,3955,3955,0
|
|
20230626,174500,126985620,3955,3955,3955,3955,0
|
|
20230626,174400,126985620,3955,3955,3955,3955,0
|
|
20230626,174300,126985620,3955,3955,3955,3955,0
|
|
20230626,174200,126985620,3955,3955,3955,3955,0
|
|
20230626,174100,126985620,3955,3955,3955,3955,0
|
|
20230626,174000,126985620,3955,3955,3955,3955,0
|
|
20230626,173900,126985620,3955,3955,3955,3955,0
|
|
20230626,173800,126985620,3955,3955,3955,3955,0
|
|
20230626,173700,126985620,3955,3955,3955,3955,0
|
|
20230626,173600,126985620,3955,3955,3955,3955,0
|
|
20230626,173500,126985620,3955,3955,3955,3955,0
|
|
20230626,173400,126985620,3955,3955,3955,3955,0
|
|
20230626,173300,126985620,3955,3955,3955,3955,0
|
|
20230626,173200,126985620,3955,3955,3955,3955,0
|
|
20230626,173100,126985620,3955,3955,3955,3955,0
|
|
20230626,173000,126985620,3955,3955,3955,3955,0
|
|
20230626,172900,126985620,3955,3955,3955,3955,0
|
|
20230626,172800,126985620,3955,3955,3955,3955,146
|
|
20230626,172700,126985620,3955,3955,3955,3955,0
|
|
20230626,172600,126985620,3955,3955,3955,3955,0
|
|
20230626,172500,126985620,3955,3955,3955,3955,0
|
|
20230626,172400,126985620,3955,3955,3955,3955,0
|
|
20230626,172300,126985620,3955,3955,3955,3955,0
|
|
20230626,172200,126985620,3955,3955,3955,3955,0
|
|
20230626,172100,126985620,3955,3955,3955,3955,0
|
|
20230626,172000,126985620,3955,3955,3955,3955,0
|
|
20230626,171900,126985620,3955,3955,3955,3955,0
|
|
20230626,171800,126985620,3955,3955,3955,3955,0
|
|
20230626,171700,126985620,3955,3955,3955,3955,0
|
|
20230626,171600,126985620,3955,3955,3955,3955,0
|
|
20230626,171500,126985620,3955,3955,3955,3955,0
|
|
20230626,171400,126985620,3955,3955,3955,3955,0
|
|
20230626,171300,126985620,3955,3955,3955,3955,0
|
|
20230626,171200,126985620,3955,3955,3955,3955,0
|
|
20230626,171100,126985620,3955,3955,3955,3955,0
|
|
20230626,171000,126985620,3955,3955,3955,3955,0
|
|
20230626,170900,126985620,3955,3955,3955,3955,0
|
|
20230626,170800,126985620,3955,3955,3955,3955,0
|
|
20230626,170700,126985620,3955,3955,3955,3955,0
|
|
20230626,170600,126985620,3955,3955,3955,3955,0
|
|
20230626,170500,126985620,3955,3955,3955,3955,0
|
|
20230626,170400,126985620,3955,3955,3955,3955,0
|
|
20230626,170300,126985620,3955,3955,3955,3955,0
|
|
20230626,170200,126985620,3955,3955,3955,3955,0
|
|
20230626,170100,126985620,3955,3955,3955,3955,0
|
|
20230626,170000,126985620,3955,3955,3955,3955,0
|
|
20230626,165900,126985620,3955,3955,3955,3955,0
|
|
20230626,165800,126985620,3955,3955,3955,3955,146
|
|
20230626,165700,126985620,3955,3955,3955,3955,0
|
|
20230626,165600,126985620,3955,3955,3955,3955,0
|
|
20230626,165500,126985620,3955,3955,3955,3955,0
|
|
20230626,165400,126985620,3955,3955,3955,3955,0
|
|
20230626,165300,126985620,3955,3955,3955,3955,0
|
|
20230626,165200,126985620,3955,3955,3955,3955,0
|
|
20230626,165100,126985620,3955,3955,3955,3955,0
|
|
20230626,165000,126985620,3955,3955,3955,3955,0
|
|
20230626,164900,126985620,3955,3955,3955,3955,0
|
|
20230626,164800,126985620,3955,3955,3955,3955,0
|
|
20230626,164700,126985620,3955,3955,3955,3955,0
|
|
20230626,164600,126985620,3955,3955,3955,3955,0
|
|
20230626,164500,126985620,3955,3955,3955,3955,0
|
|
20230626,164400,126985620,3955,3955,3955,3955,0
|
|
20230626,164300,126985620,3955,3955,3955,3955,0
|
|
20230626,164200,126985620,3955,3955,3955,3955,0
|
|
20230626,164100,126985620,3955,3955,3955,3955,0
|
|
20230626,164000,126985620,3955,3955,3955,3955,0
|
|
20230626,163900,126985620,3955,3955,3955,3955,0
|
|
20230626,163800,126985620,3955,3955,3955,3955,0
|
|
20230626,163700,126985620,3955,3955,3955,3955,0
|
|
20230626,163600,126985620,3955,3955,3955,3955,0
|
|
20230626,163500,126985620,3955,3955,3955,3955,0
|
|
20230626,163400,126985620,3955,3955,3955,3955,0
|
|
20230626,163300,126985620,3955,3955,3955,3955,0
|
|
20230626,163200,126985620,3955,3955,3955,3955,0
|
|
20230626,163100,126985620,3955,3955,3955,3955,0
|
|
20230626,163000,126985620,3955,3955,3955,3955,0
|
|
20230626,162900,126985620,3955,3955,3955,3955,0
|
|
20230626,162800,126985620,3955,3955,3955,3955,146
|
|
20230626,162700,126985620,3955,3955,3955,3955,0
|
|
20230626,162600,126985620,3955,3955,3955,3955,0
|
|
20230626,162500,126985620,3955,3955,3955,3955,0
|
|
20230626,162400,126985620,3955,3955,3955,3955,0
|
|
20230626,162300,126985620,3955,3955,3955,3955,0
|
|
20230626,162200,126985620,3955,3955,3955,3955,0
|
|
20230626,162100,126985620,3955,3955,3955,3955,0
|
|
20230626,162000,126985620,3955,3955,3955,3955,0
|
|
20230626,161900,126985620,3955,3955,3955,3955,0
|
|
20230626,161800,126985620,3955,3955,3955,3955,0
|
|
20230626,161700,126985620,3955,3955,3955,3955,0
|
|
20230626,161600,126985620,3955,3955,3955,3955,0
|
|
20230626,161500,126985620,3955,3955,3955,3955,0
|
|
20230626,161400,126985620,3955,3955,3955,3955,0
|
|
20230626,161300,126985620,3955,3955,3955,3955,0
|
|
20230626,161200,126985620,3955,3955,3955,3955,0
|
|
20230626,161100,126985620,3955,3955,3955,3955,0
|
|
20230626,161000,126985620,3955,3955,3955,3955,0
|
|
20230626,160900,126985620,3955,3955,3955,3955,0
|
|
20230626,160800,126985620,3955,3955,3955,3955,0
|
|
20230626,160700,126985620,3955,3955,3955,3955,0
|
|
20230626,160600,126985620,3955,3955,3955,3955,0
|
|
20230626,160500,126985620,3955,3955,3955,3955,0
|
|
20230626,160400,126985620,3955,3955,3955,3955,0
|
|
20230626,160300,126985620,3955,3955,3955,3955,0
|
|
20230626,160200,126985620,3955,3955,3955,3955,0
|
|
20230626,160100,126985620,3955,3955,3955,3955,0
|
|
20230626,160000,126985620,3955,3955,3955,3955,0
|
|
20230626,155900,126985620,3955,3955,3955,3955,0
|
|
20230626,155800,126985620,3955,3955,3955,3955,146
|
|
20230626,155700,126985620,3955,3955,3955,3955,0
|
|
20230626,155600,126985620,3955,3955,3955,3955,0
|
|
20230626,155500,126985620,3955,3955,3955,3955,0
|
|
20230626,155400,126985620,3955,3955,3955,3955,0
|
|
20230626,155300,126985620,3955,3955,3955,3955,0
|
|
20230626,155200,126985620,3955,3955,3955,3955,0
|
|
20230626,155100,126985620,3955,3955,3955,3955,0
|
|
20230626,155000,126985620,3955,3955,3955,3955,0
|
|
20230626,154900,126985620,3955,3955,3955,3955,0
|
|
20230626,154800,126985620,3955,3955,3955,3955,0
|
|
20230626,154700,126985620,3955,3955,3955,3955,0
|
|
20230626,154600,126985620,3955,3955,3955,3955,0
|
|
20230626,154500,126985620,3955,3955,3955,3955,0
|
|
20230626,154400,126985620,3955,3955,3955,3955,0
|
|
20230626,154300,126985620,3955,3955,3955,3955,0
|
|
20230626,154200,126985620,3955,3955,3955,3955,0
|
|
20230626,154100,126985620,3955,3955,3955,3955,0
|
|
20230626,154000,126985620,3955,3955,3955,3955,0
|
|
20230626,153900,126985620,3955,3955,3955,3955,0
|
|
20230626,153800,126985620,3955,3955,3955,3955,0
|
|
20230626,153700,126985620,3955,3955,3955,3955,0
|
|
20230626,153600,126985620,3955,3955,3955,3955,0
|
|
20230626,153500,126985620,3955,3955,3955,3955,0
|
|
20230626,153400,126985620,3955,3955,3955,3955,0
|
|
20230626,153300,126985620,3955,3955,3955,3955,0
|
|
20230626,153200,126985620,3955,3955,3955,3955,0
|
|
20230626,153100,126985620,3955,3955,3955,3955,0
|
|
20230626,153000,126985620,3955,3955,3955,3955,146
|
|
20230626,152900,126408190,3960,3960,3960,3960,0
|
|
20230626,152800,126408190,3960,3960,3960,3960,0
|
|
20230626,152700,126408190,3960,3960,3960,3960,0
|
|
20230626,152600,126408190,3960,3960,3960,3960,0
|
|
20230626,152500,126408190,3960,3960,3960,3960,0
|
|
20230626,152400,126408190,3960,3960,3960,3960,0
|
|
20230626,152300,126408190,3960,3960,3960,3960,0
|
|
20230626,152200,126408190,3960,3960,3960,3960,0
|
|
20230626,152100,126408190,3960,3960,3960,3960,0
|
|
20230626,152000,126408190,3960,3960,3960,3960,0
|
|
20230626,151900,126408190,3960,3960,3960,3960,29
|
|
20230626,151800,126293350,3960,3960,3960,3960,34
|
|
20230626,151700,126158710,3950,3945,3960,3945,2264
|
|
20230626,151600,117217025,3945,3945,3945,3945,24
|
|
20230626,151500,117122345,3945,3945,3945,3945,24
|
|
20230626,151400,117027665,3945,3945,3945,3945,237
|
|
20230626,151300,116092700,3945,3945,3945,3945,135
|
|
20230626,151200,115560125,3940,3945,3945,3940,36
|
|
20230626,151100,115418155,3945,3945,3945,3945,24
|
|
20230626,151000,115323475,3945,3945,3945,3945,26
|
|
20230626,150900,115220905,3945,3945,3945,3945,24
|
|
20230626,150800,115126225,3945,3945,3945,3945,24
|
|
20230626,150700,115031545,3945,3945,3945,3945,74
|
|
20230626,150600,114739615,3945,3945,3945,3945,24
|
|
20230626,150500,114644935,3945,3945,3945,3945,27
|
|
20230626,150400,114538420,3945,3945,3945,3945,332
|
|
20230626,150300,113228680,3945,3945,3945,3945,24
|
|
20230626,150200,113134000,3945,3945,3945,3945,24
|
|
20230626,150100,113039320,3945,3945,3945,3945,24
|
|
20230626,150000,112944640,3945,3945,3945,3945,24
|
|
20230626,145900,112849960,3945,3945,3945,3945,25
|
|
20230626,145800,112751335,3945,3945,3945,3945,26
|
|
20230626,145700,112648765,3945,3945,3945,3945,25
|
|
20230626,145600,112550140,3945,3945,3945,3945,45
|
|
20230626,145500,112372615,3945,3945,3945,3945,24
|
|
20230626,145400,112277935,3945,3945,3945,3945,24
|
|
20230626,145300,112183255,3945,3945,3945,3945,25
|
|
20230626,145200,112084630,3945,3945,3945,3945,524
|
|
20230626,145100,110017450,3945,3945,3945,3945,24
|
|
20230626,145000,109922770,3945,3945,3945,3945,24
|
|
20230626,144900,109828090,3945,3945,3945,3945,24
|
|
20230626,144800,109733410,3945,3925,3945,3925,36
|
|
20230626,144700,109591430,3945,3940,3945,3940,1324
|
|
20230626,144600,104370235,3940,3940,3940,3940,76
|
|
20230626,144500,104070795,3940,3940,3940,3940,24
|
|
20230626,144400,103976235,3940,3940,3940,3940,24
|
|
20230626,144300,103881675,3940,3940,3940,3940,24
|
|
20230626,144200,103787115,3940,3940,3940,3940,24
|
|
20230626,144100,103692555,3940,3940,3940,3940,24
|
|
20230626,144000,103597995,3940,3940,3940,3940,28
|
|
20230626,143900,103487675,3940,3940,3940,3940,24
|
|
20230626,143800,103393115,3940,3940,3940,3940,24
|
|
20230626,143700,103298555,3940,3940,3940,3940,24
|
|
20230626,143600,103203995,3940,3940,3940,3920,232
|
|
20230626,143500,102293195,3940,3940,3940,3940,24
|
|
20230626,143400,102198635,3940,3940,3940,3940,24
|
|
20230626,143300,102104075,3940,3940,3940,3940,24
|
|
20230626,143200,102009515,3940,3940,3940,3940,24
|
|
20230626,143100,101914955,3940,3940,3940,3940,24
|
|
20230626,143000,101820395,3940,3940,3940,3940,24
|
|
20230626,142900,101725835,3940,3940,3940,3940,24
|
|
20230626,142800,101631275,3940,3940,3940,3940,34
|
|
20230626,142700,101497315,3925,3920,3925,3920,117
|
|
20230626,142600,101038505,3920,3925,3925,3920,45
|
|
20230626,142500,100862070,3940,3945,3945,3925,276
|
|
20230626,142400,99777185,3935,3935,3940,3935,26
|
|
20230626,142300,99674755,3940,3940,3940,3940,24
|
|
20230626,142200,99580195,3940,3940,3940,3940,24
|
|
20230626,142100,99485635,3940,3940,3940,3940,24
|
|
20230626,142000,99391075,3940,3940,3940,3940,24
|
|
20230626,141900,99296515,3940,3940,3940,3940,49
|
|
20230626,141800,99103455,3940,3940,3940,3940,1024
|
|
20230626,141700,95068895,3940,3940,3940,3940,24
|
|
20230626,141600,94974335,3940,3940,3940,3940,24
|
|
20230626,141500,94879775,3940,3940,3940,3940,24
|
|
20230626,141400,94785215,3940,3940,3940,3940,24
|
|
20230626,141300,94690655,3940,3940,3940,3940,26
|
|
20230626,141200,94588215,3940,3940,3940,3940,24
|
|
20230626,141100,94493655,3940,3940,3940,3940,24
|
|
20230626,141000,94399095,3940,3940,3940,3940,24
|
|
20230626,140900,94304535,3940,3940,3940,3940,29
|
|
20230626,140800,94190275,3940,3935,3940,3935,257
|
|
20230626,140700,93177710,3940,3935,3940,3935,54
|
|
20230626,140600,92965195,3935,3935,3935,3935,25
|
|
20230626,140500,92866820,3935,3940,3940,3935,27
|
|
20230626,140400,92760570,3940,3940,3940,3940,151
|
|
20230626,140300,92165630,3940,3940,3940,3940,24
|
|
20230626,140200,92071070,3940,3940,3940,3940,24
|
|
20230626,140100,91976510,3940,3940,3940,3940,24
|
|
20230626,140000,91881950,3940,3940,3940,3940,24
|
|
20230626,135900,91787390,3940,3935,3940,3935,4332
|
|
20230626,135800,74725200,3935,3935,3935,3935,0
|
|
20230626,135700,74725200,3935,3935,3935,3935,0
|
|
20230626,135600,74725200,3935,3935,3935,3935,0
|
|
20230626,135500,74725200,3935,3935,3935,3935,0
|
|
20230626,135400,74725200,3935,3935,3935,3935,0
|
|
20230626,135300,74725200,3935,3935,3935,3935,0
|
|
20230626,135200,74725200,3935,3930,3935,3930,124
|
|
20230626,135100,74237610,3935,3935,3935,3935,0
|
|
20230626,135000,74237610,3935,3935,3935,3935,0
|
|
20230626,134900,74237610,3935,3935,3935,3935,0
|
|
20230626,134800,74237610,3935,3935,3935,3935,0
|
|
20230626,134700,74237610,3935,3935,3935,3935,0
|
|
20230626,134600,74237610,3935,3935,3935,3935,0
|
|
20230626,134500,74237610,3935,3935,3935,3935,0
|
|
20230626,134400,74237610,3935,3935,3935,3935,0
|
|
20230626,134300,74237610,3935,3935,3935,3935,4
|
|
20230626,134200,74221870,3935,3935,3935,3935,0
|
|
20230626,134100,74221870,3935,3935,3935,3935,0
|
|
20230626,134000,74221870,3935,3935,3935,3935,0
|
|
20230626,133900,74221870,3935,3935,3935,3935,0
|
|
20230626,133800,74221870,3935,3935,3935,3935,0
|
|
20230626,133700,74221870,3935,3935,3935,3935,0
|
|
20230626,133600,74221870,3935,3935,3935,3935,0
|
|
20230626,133500,74221870,3935,3920,3935,3920,110
|
|
20230626,133400,73790535,3935,3935,3935,3935,0
|
|
20230626,133300,73790535,3935,3935,3935,3935,0
|
|
20230626,133200,73790535,3935,3935,3935,3935,0
|
|
20230626,133100,73790535,3935,3935,3935,3935,0
|
|
20230626,133000,73790535,3935,3925,3935,3925,50
|
|
20230626,132900,73594235,3925,3925,3925,3925,55
|
|
20230626,132800,73378360,3935,3930,3935,3930,11
|
|
20230626,132700,73335080,3935,3935,3935,3935,0
|
|
20230626,132600,73335080,3935,3935,3935,3935,66
|
|
20230626,132500,73075370,3935,3935,3935,3935,185
|
|
20230626,132400,72347395,3935,3935,3935,3935,0
|
|
20230626,132300,72347395,3935,3935,3935,3935,90
|
|
20230626,132200,71993245,3935,3935,3935,3935,102
|
|
20230626,132100,71591875,3935,3930,3935,3930,510
|
|
20230626,132000,69585030,3930,3930,3930,3930,300
|
|
20230626,131900,68406030,3930,3930,3930,3930,0
|
|
20230626,131800,68406030,3930,3930,3930,3930,0
|
|
20230626,131700,68406030,3930,3920,3930,3920,64
|
|
20230626,131600,68155050,3930,3930,3930,3930,0
|
|
20230626,131500,68155050,3930,3930,3930,3930,0
|
|
20230626,131400,68155050,3930,3930,3930,3930,0
|
|
20230626,131300,68155050,3930,3930,3930,3930,0
|
|
20230626,131200,68155050,3930,3930,3930,3930,0
|
|
20230626,131100,68155050,3930,3930,3930,3930,0
|
|
20230626,131000,68155050,3930,3930,3930,3930,0
|
|
20230626,130900,68155050,3930,3930,3930,3930,0
|
|
20230626,130800,68155050,3930,3930,3930,3930,10
|
|
20230626,130700,68115750,3930,3930,3930,3930,0
|
|
20230626,130600,68115750,3930,3930,3930,3930,0
|
|
20230626,130500,68115750,3930,3930,3930,3930,0
|
|
20230626,130400,68115750,3930,3930,3930,3930,0
|
|
20230626,130300,68115750,3930,3930,3930,3930,0
|
|
20230626,130200,68115750,3930,3930,3930,3930,0
|
|
20230626,130100,68115750,3930,3930,3930,3930,0
|
|
20230626,130000,68115750,3930,3930,3930,3930,0
|
|
20230626,125900,68115750,3930,3930,3930,3930,1
|
|
20230626,125800,68111820,3930,3930,3930,3930,0
|
|
20230626,125700,68111820,3930,3920,3930,3920,20
|
|
20230626,125600,68033320,3930,3930,3930,3930,0
|
|
20230626,125500,68033320,3930,3920,3930,3920,53
|
|
20230626,125400,67825285,3920,3920,3920,3920,20
|
|
20230626,125300,67746885,3920,3920,3920,3920,20
|
|
20230626,125200,67668485,3925,3925,3925,3925,0
|
|
20230626,125100,67668485,3925,3925,3925,3925,0
|
|
20230626,125000,67668485,3925,3925,3925,3925,0
|
|
20230626,124900,67668485,3925,3925,3925,3925,0
|
|
20230626,124800,67668485,3925,3925,3925,3925,0
|
|
20230626,124700,67668485,3925,3925,3925,3925,0
|
|
20230626,124600,67668485,3925,3925,3925,3925,1
|
|
20230626,124500,67664560,3925,3925,3925,3925,0
|
|
20230626,124400,67664560,3925,3915,3925,3915,30
|
|
20230626,124300,67547010,3925,3925,3925,3925,0
|
|
20230626,124200,67547010,3925,3925,3925,3925,0
|
|
20230626,124100,67547010,3925,3925,3925,3925,0
|
|
20230626,124000,67547010,3925,3925,3925,3925,18
|
|
20230626,123900,67476360,3925,3925,3925,3925,0
|
|
20230626,123800,67476360,3925,3925,3925,3925,0
|
|
20230626,123700,67476360,3925,3920,3925,3920,20
|
|
20230626,123600,67397910,3920,3920,3920,3920,0
|
|
20230626,123500,67397910,3920,3920,3920,3920,0
|
|
20230626,123400,67397910,3920,3920,3920,3920,0
|
|
20230626,123300,67397910,3920,3925,3925,3920,20
|
|
20230626,123200,67319485,3930,3930,3930,3930,0
|
|
20230626,123100,67319485,3930,3930,3930,3930,0
|
|
20230626,123000,67319485,3930,3930,3930,3930,0
|
|
20230626,122900,67319485,3930,3930,3930,3930,5
|
|
20230626,122800,67299835,3930,3930,3930,3930,0
|
|
20230626,122700,67299835,3930,3930,3930,3930,2
|
|
20230626,122600,67291975,3935,3935,3935,3935,0
|
|
20230626,122500,67291975,3935,3935,3935,3935,0
|
|
20230626,122400,67291975,3935,3930,3935,3925,42
|
|
20230626,122300,67127020,3935,3935,3935,3935,0
|
|
20230626,122200,67127020,3935,3935,3935,3935,0
|
|
20230626,122100,67127020,3935,3935,3935,3935,0
|
|
20230626,122000,67127020,3935,3935,3935,3935,0
|
|
20230626,121900,67127020,3935,3935,3935,3935,0
|
|
20230626,121800,67127020,3935,3935,3935,3935,0
|
|
20230626,121700,67127020,3935,3930,3935,3925,41
|
|
20230626,121600,66965875,3930,3930,3930,3925,43
|
|
20230626,121500,66796900,3925,3925,3925,3925,2
|
|
20230626,121400,66789050,3930,3915,3930,3915,11
|
|
20230626,121300,66745835,3935,3915,3935,3915,41
|
|
20230626,121200,66584700,3935,3915,3935,3915,21
|
|
20230626,121100,66502165,3930,3915,3930,3915,11
|
|
20230626,121000,66458965,3940,3940,3940,3940,0
|
|
20230626,120900,66458965,3940,3940,3940,3940,0
|
|
20230626,120800,66458965,3940,3940,3940,3940,0
|
|
20230626,120700,66458965,3940,3940,3940,3940,0
|
|
20230626,120600,66458965,3940,3940,3940,3940,0
|
|
20230626,120500,66458965,3940,3930,3940,3930,50
|
|
20230626,120400,66262425,3930,3930,3930,3930,10
|
|
20230626,120300,66223125,3910,3910,3910,3910,0
|
|
20230626,120200,66223125,3910,3910,3910,3910,0
|
|
20230626,120100,66223125,3910,3910,3910,3910,0
|
|
20230626,120000,66223125,3910,3925,3925,3910,128
|
|
20230626,115900,65722280,3925,3925,3925,3925,0
|
|
20230626,115800,65722280,3925,3925,3925,3925,0
|
|
20230626,115700,65722280,3925,3925,3925,3925,1
|
|
20230626,115600,65718355,3910,3910,3910,3910,0
|
|
20230626,115500,65718355,3910,3910,3910,3910,0
|
|
20230626,115400,65718355,3910,3910,3910,3910,0
|
|
20230626,115300,65718355,3910,3910,3910,3910,0
|
|
20230626,115200,65718355,3910,3910,3910,3910,0
|
|
20230626,115100,65718355,3910,3910,3910,3910,0
|
|
20230626,115000,65718355,3910,3910,3910,3910,0
|
|
20230626,114900,65718355,3910,3910,3910,3910,0
|
|
20230626,114800,65718355,3910,3910,3910,3910,0
|
|
20230626,114700,65718355,3910,3910,3910,3910,0
|
|
20230626,114600,65718355,3910,3910,3910,3910,0
|
|
20230626,114500,65718355,3910,3910,3910,3910,0
|
|
20230626,114400,65718355,3910,3910,3910,3910,0
|
|
20230626,114300,65718355,3910,3910,3910,3910,0
|
|
20230626,114200,65718355,3910,3910,3910,3910,0
|
|
20230626,114100,65718355,3910,3910,3910,3910,0
|
|
20230626,114000,65718355,3910,3910,3910,3910,0
|
|
20230626,113900,65718355,3910,3910,3910,3910,0
|
|
20230626,113800,65718355,3910,3910,3910,3910,0
|
|
20230626,113700,65718355,3910,3910,3910,3910,0
|
|
20230626,113600,65718355,3910,3920,3920,3910,100
|
|
20230626,113500,65326875,3925,3920,3925,3920,100
|
|
20230626,113400,64934705,3920,3920,3920,3920,23
|
|
20230626,113300,64844545,3920,3915,3920,3915,311
|
|
20230626,113200,63626905,3915,3915,3915,3915,15
|
|
20230626,113100,63568180,3915,3915,3915,3915,0
|
|
20230626,113000,63568180,3915,3915,3915,3915,0
|
|
20230626,112900,63568180,3915,3915,3915,3915,56
|
|
20230626,112800,63348940,3920,3920,3920,3920,0
|
|
20230626,112700,63348940,3920,3920,3920,3920,2
|
|
20230626,112600,63341100,3920,3920,3920,3920,0
|
|
20230626,112500,63341100,3920,3920,3920,3920,0
|
|
20230626,112400,63341100,3920,3920,3920,3920,0
|
|
20230626,112300,63341100,3920,3920,3920,3920,0
|
|
20230626,112200,63341100,3920,3920,3920,3920,0
|
|
20230626,112100,63341100,3920,3920,3920,3920,114
|
|
20230626,112000,62894220,3920,3920,3920,3920,0
|
|
20230626,111900,62894220,3920,3920,3920,3920,0
|
|
20230626,111800,62894220,3920,3920,3920,3920,0
|
|
20230626,111700,62894220,3920,3920,3920,3920,0
|
|
20230626,111600,62894220,3920,3920,3920,3920,0
|
|
20230626,111500,62894220,3920,3920,3920,3920,0
|
|
20230626,111400,62894220,3920,3920,3920,3920,0
|
|
20230626,111300,62894220,3920,3920,3920,3920,50
|
|
20230626,111200,62698220,3920,3920,3920,3920,0
|
|
20230626,111100,62698220,3920,3920,3920,3920,0
|
|
20230626,111000,62698220,3920,3925,3925,3920,27
|
|
20230626,110900,62592375,3930,3935,3935,3930,6
|
|
20230626,110800,62568790,3940,3940,3940,3940,0
|
|
20230626,110700,62568790,3940,3940,3940,3940,0
|
|
20230626,110600,62568790,3940,3940,3940,3940,1
|
|
20230626,110500,62564850,3940,3940,3940,3940,1
|
|
20230626,110400,62560910,3945,3945,3945,3945,0
|
|
20230626,110300,62560910,3945,3945,3945,3945,0
|
|
20230626,110200,62560910,3945,3945,3945,3945,6
|
|
20230626,110100,62537240,3945,3945,3945,3945,0
|
|
20230626,110000,62537240,3945,3945,3945,3945,23
|
|
20230626,105900,62446505,3950,3950,3950,3950,0
|
|
20230626,105800,62446505,3950,3950,3950,3950,0
|
|
20230626,105700,62446505,3950,3950,3950,3950,0
|
|
20230626,105600,62446505,3950,3950,3950,3950,0
|
|
20230626,105500,62446505,3950,3950,3950,3950,0
|
|
20230626,105400,62446505,3950,3950,3950,3950,0
|
|
20230626,105300,62446505,3950,3930,3950,3930,51
|
|
20230626,105200,62245635,3945,3950,3950,3945,118
|
|
20230626,105100,61780035,3955,3955,3955,3955,0
|
|
20230626,105000,61780035,3955,3955,3955,3955,0
|
|
20230626,104900,61780035,3955,3955,3955,3955,1
|
|
20230626,104800,61776080,3955,3955,3955,3955,0
|
|
20230626,104700,61776080,3955,3955,3955,3955,0
|
|
20230626,104600,61776080,3955,3955,3955,3955,0
|
|
20230626,104500,61776080,3955,3955,3955,3955,0
|
|
20230626,104400,61776080,3955,3955,3955,3955,0
|
|
20230626,104300,61776080,3955,3925,3955,3915,61
|
|
20230626,104200,61537020,3955,3955,3955,3955,0
|
|
20230626,104100,61537020,3955,3950,3955,3950,220
|
|
20230626,104000,60667500,3945,3925,3945,3925,634
|
|
20230626,103900,58178130,3925,3925,3925,3925,0
|
|
20230626,103800,58178130,3925,3925,3925,3925,0
|
|
20230626,103700,58178130,3925,3925,3925,3925,10
|
|
20230626,103600,58138880,3925,3925,3925,3925,1
|
|
20230626,103500,58134955,3925,3925,3925,3925,0
|
|
20230626,103400,58134955,3925,3925,3925,3925,0
|
|
20230626,103300,58134955,3925,3925,3925,3925,0
|
|
20230626,103200,58134955,3925,3925,3925,3925,0
|
|
20230626,103100,58134955,3925,3925,3925,3925,0
|
|
20230626,103000,58134955,3925,3925,3925,3925,0
|
|
20230626,102900,58134955,3925,3925,3925,3925,0
|
|
20230626,102800,58134955,3925,3925,3925,3925,0
|
|
20230626,102700,58134955,3925,3925,3925,3925,0
|
|
20230626,102600,58134955,3925,3925,3925,3925,0
|
|
20230626,102500,58134955,3925,3925,3925,3925,0
|
|
20230626,102400,58134955,3925,3925,3925,3925,10
|
|
20230626,102300,58095705,3925,3925,3925,3925,0
|
|
20230626,102200,58095705,3925,3915,3925,3905,60
|
|
20230626,102100,57861050,3925,3925,3925,3925,0
|
|
20230626,102000,57861050,3925,3925,3925,3925,0
|
|
20230626,101900,57861050,3925,3925,3925,3925,0
|
|
20230626,101800,57861050,3925,3925,3925,3925,16
|
|
20230626,101700,57798250,3930,3930,3930,3930,13
|
|
20230626,101600,57747160,3925,3925,3925,3925,1
|
|
20230626,101500,57743235,3930,3930,3930,3930,0
|
|
20230626,101400,57743235,3930,3925,3930,3925,11
|
|
20230626,101300,57700010,3930,3940,3940,3930,11
|
|
20230626,101200,57656680,3945,3945,3945,3945,0
|
|
20230626,101100,57656680,3945,3945,3945,3945,0
|
|
20230626,101000,57656680,3945,3945,3945,3945,0
|
|
20230626,100900,57656680,3945,3945,3945,3945,0
|
|
20230626,100800,57656680,3945,3945,3945,3945,0
|
|
20230626,100700,57656680,3945,3945,3945,3945,0
|
|
20230626,100600,57656680,3945,3945,3945,3945,0
|
|
20230626,100500,57656680,3945,3945,3945,3945,0
|
|
20230626,100400,57656680,3945,3945,3945,3945,0
|
|
20230626,100300,57656680,3945,3945,3945,3945,0
|
|
20230626,100200,57656680,3945,3945,3945,3945,6
|
|
20230626,100100,57633010,3945,3945,3945,3945,0
|
|
20230626,100000,57633010,3945,3945,3945,3945,0
|
|
20230626,095900,57633010,3945,3945,3945,3945,0
|
|
20230626,095800,57633010,3945,3945,3945,3945,84
|
|
20230626,095700,57301630,3950,3950,3950,3950,0
|
|
20230626,095600,57301630,3950,3950,3950,3950,0
|
|
20230626,095500,57301630,3950,3950,3950,3950,0
|
|
20230626,095400,57301630,3950,3950,3950,3950,0
|
|
20230626,095300,57301630,3950,3950,3950,3950,10
|
|
20230626,095200,57262130,3945,3950,3950,3945,12
|
|
20230626,095100,57214740,3945,3935,3945,3935,24
|
|
20230626,095000,57120080,3905,3905,3905,3905,0
|
|
20230626,094900,57120080,3905,3945,3945,3905,3819
|
|
20230626,094800,42191090,3915,3935,3935,3915,100
|
|
20230626,094700,41799530,3950,3950,3950,3950,1
|
|
20230626,094600,41795580,3950,3945,3950,3945,20
|
|
20230626,094500,41716585,3950,3950,3950,3950,0
|
|
20230626,094400,41716585,3950,3950,3950,3950,0
|
|
20230626,094300,41716585,3950,3950,3950,3950,0
|
|
20230626,094200,41716585,3950,3945,3950,3945,30
|
|
20230626,094100,41598190,3935,3950,3950,3935,11
|
|
20230626,094000,41554755,3950,3945,3950,3940,77
|
|
20230626,093900,41251135,3955,3955,3955,3955,501
|
|
20230626,093800,39269680,3950,3930,3950,3930,1020
|
|
20230626,093700,35250580,3930,3910,3930,3910,556
|
|
20230626,093600,33074935,3910,3895,3910,3890,800
|
|
20230626,093500,29958660,3895,3895,3895,3895,600
|
|
20230626,093400,27621660,3895,3895,3895,3895,0
|
|
20230626,093300,27621660,3895,3895,3895,3895,0
|
|
20230626,093200,27621660,3895,3895,3895,3895,8
|
|
20230626,093100,27590500,3895,3895,3895,3895,0
|
|
20230626,093000,27590500,3895,3895,3895,3895,0
|
|
20230626,092900,27590500,3895,3895,3895,3895,100
|
|
20230626,092800,27201000,3895,3890,3895,3890,81
|
|
20230626,092700,26885860,3890,3890,3890,3890,1
|
|
20230626,092600,26881970,3890,3890,3890,3890,0
|
|
20230626,092500,26881970,3890,3890,3890,3890,0
|
|
20230626,092400,26881970,3890,3890,3890,3890,0
|
|
20230626,092300,26881970,3890,3890,3890,3890,0
|
|
20230626,092200,26881970,3890,3890,3890,3890,3
|
|
20230626,092100,26870300,3890,3880,3890,3880,303
|
|
20230626,092000,25692880,3890,3890,3890,3890,11
|
|
20230626,091900,25650090,3885,3885,3885,3885,5
|
|
20230626,091800,25630665,3885,3885,3885,3885,1
|
|
20230626,091700,25626780,3890,3890,3890,3890,10
|
|
20230626,091600,25587880,3890,3885,3890,3885,20
|
|
20230626,091500,25510150,3865,3865,3865,3865,180
|
|
20230626,091400,24814450,3865,3865,3865,3865,1
|
|
20230626,091300,24810585,3865,3865,3865,3865,1
|
|
20230626,091200,24806720,3875,3885,3885,3860,2445
|
|
20230626,091100,15338035,3890,3890,3890,3890,243
|
|
20230626,091000,14392765,3900,3900,3900,3900,0
|
|
20230626,090900,14392765,3900,3900,3900,3900,12
|
|
20230626,090800,14345965,3900,3900,3900,3895,61
|
|
20230626,090700,14108215,3900,3900,3900,3900,0
|
|
20230626,090600,14108215,3900,3910,3910,3900,615
|
|
20230626,090500,11708585,3955,3940,3955,3940,50
|
|
20230626,090400,11510960,3910,3940,3955,3910,230
|
|
20230626,090300,10604980,3935,3935,3935,3935,169
|
|
20230626,090200,9939965,3935,3935,3935,3935,0
|
|
20230626,090100,9939965,3935,3940,3940,3930,2258
|
|
20230626,090000,1054745,3940,3935,3940,3935,266
|