646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194300,180188105,4630,4630,4630,4630,1151
|
|
20230626,194200,180188105,4630,4630,4630,4630,0
|
|
20230626,194100,180188105,4630,4630,4630,4630,0
|
|
20230626,194000,180188105,4630,4630,4630,4630,0
|
|
20230626,193900,180188105,4630,4630,4630,4630,0
|
|
20230626,193800,180188105,4630,4630,4630,4630,0
|
|
20230626,193700,180188105,4630,4630,4630,4630,0
|
|
20230626,193600,180188105,4630,4630,4630,4630,0
|
|
20230626,193500,180188105,4630,4630,4630,4630,0
|
|
20230626,193400,180188105,4630,4630,4630,4630,0
|
|
20230626,193300,180188105,4630,4630,4630,4630,0
|
|
20230626,193200,180188105,4630,4630,4630,4630,0
|
|
20230626,193100,180188105,4630,4630,4630,4630,0
|
|
20230626,193000,180188105,4630,4630,4630,4630,0
|
|
20230626,192900,180188105,4630,4630,4630,4630,0
|
|
20230626,192800,180188105,4630,4630,4630,4630,0
|
|
20230626,192700,180188105,4630,4630,4630,4630,0
|
|
20230626,192600,180188105,4630,4630,4630,4630,0
|
|
20230626,192500,180188105,4630,4630,4630,4630,0
|
|
20230626,192400,180188105,4630,4630,4630,4630,0
|
|
20230626,192300,180188105,4630,4630,4630,4630,0
|
|
20230626,192200,180188105,4630,4630,4630,4630,0
|
|
20230626,192100,180188105,4630,4630,4630,4630,0
|
|
20230626,192000,180188105,4630,4630,4630,4630,0
|
|
20230626,191900,180188105,4630,4630,4630,4630,0
|
|
20230626,191800,180188105,4630,4630,4630,4630,0
|
|
20230626,191700,180188105,4630,4630,4630,4630,0
|
|
20230626,191600,180188105,4630,4630,4630,4630,0
|
|
20230626,191500,180188105,4630,4630,4630,4630,0
|
|
20230626,191400,180188105,4630,4630,4630,4630,0
|
|
20230626,191300,180188105,4630,4630,4630,4630,1151
|
|
20230626,191200,180188105,4630,4630,4630,4630,0
|
|
20230626,191100,180188105,4630,4630,4630,4630,0
|
|
20230626,191000,180188105,4630,4630,4630,4630,0
|
|
20230626,190900,180188105,4630,4630,4630,4630,0
|
|
20230626,190800,180188105,4630,4630,4630,4630,0
|
|
20230626,190700,180188105,4630,4630,4630,4630,0
|
|
20230626,190600,180188105,4630,4630,4630,4630,0
|
|
20230626,190500,180188105,4630,4630,4630,4630,0
|
|
20230626,190400,180188105,4630,4630,4630,4630,0
|
|
20230626,190300,180188105,4630,4630,4630,4630,0
|
|
20230626,190200,180188105,4630,4630,4630,4630,0
|
|
20230626,190100,180188105,4630,4630,4630,4630,0
|
|
20230626,190000,180188105,4630,4630,4630,4630,0
|
|
20230626,185900,180188105,4630,4630,4630,4630,0
|
|
20230626,185800,180188105,4630,4630,4630,4630,0
|
|
20230626,185700,180188105,4630,4630,4630,4630,0
|
|
20230626,185600,180188105,4630,4630,4630,4630,0
|
|
20230626,185500,180188105,4630,4630,4630,4630,0
|
|
20230626,185400,180188105,4630,4630,4630,4630,0
|
|
20230626,185300,180188105,4630,4630,4630,4630,0
|
|
20230626,185200,180188105,4630,4630,4630,4630,0
|
|
20230626,185100,180188105,4630,4630,4630,4630,0
|
|
20230626,185000,180188105,4630,4630,4630,4630,0
|
|
20230626,184900,180188105,4630,4630,4630,4630,0
|
|
20230626,184800,180188105,4630,4630,4630,4630,0
|
|
20230626,184700,180188105,4630,4630,4630,4630,0
|
|
20230626,184600,180188105,4630,4630,4630,4630,0
|
|
20230626,184500,180188105,4630,4630,4630,4630,0
|
|
20230626,184400,180188105,4630,4630,4630,4630,0
|
|
20230626,184300,180188105,4630,4630,4630,4630,1151
|
|
20230626,184200,180188105,4630,4630,4630,4630,0
|
|
20230626,184100,180188105,4630,4630,4630,4630,0
|
|
20230626,184000,180188105,4630,4630,4630,4630,0
|
|
20230626,183900,180188105,4630,4630,4630,4630,0
|
|
20230626,183800,180188105,4630,4630,4630,4630,0
|
|
20230626,183700,180188105,4630,4630,4630,4630,0
|
|
20230626,183600,180188105,4630,4630,4630,4630,0
|
|
20230626,183500,180188105,4630,4630,4630,4630,0
|
|
20230626,183400,180188105,4630,4630,4630,4630,0
|
|
20230626,183300,180188105,4630,4630,4630,4630,0
|
|
20230626,183200,180188105,4630,4630,4630,4630,0
|
|
20230626,183100,180188105,4630,4630,4630,4630,0
|
|
20230626,183000,180188105,4630,4630,4630,4630,0
|
|
20230626,182900,180188105,4630,4630,4630,4630,0
|
|
20230626,182800,180188105,4630,4630,4630,4630,0
|
|
20230626,182700,180188105,4630,4630,4630,4630,0
|
|
20230626,182600,180188105,4630,4630,4630,4630,0
|
|
20230626,182500,180188105,4630,4630,4630,4630,0
|
|
20230626,182400,180188105,4630,4630,4630,4630,0
|
|
20230626,182300,180188105,4630,4630,4630,4630,0
|
|
20230626,182200,180188105,4630,4630,4630,4630,0
|
|
20230626,182100,180188105,4630,4630,4630,4630,0
|
|
20230626,182000,180188105,4630,4630,4630,4630,0
|
|
20230626,181900,180188105,4630,4630,4630,4630,0
|
|
20230626,181800,180188105,4630,4630,4630,4630,0
|
|
20230626,181700,180188105,4630,4630,4630,4630,0
|
|
20230626,181600,180188105,4630,4630,4630,4630,0
|
|
20230626,181500,180188105,4630,4630,4630,4630,0
|
|
20230626,181400,180188105,4630,4630,4630,4630,0
|
|
20230626,181300,180188105,4630,4630,4630,4630,1151
|
|
20230626,181200,180188105,4630,4630,4630,4630,0
|
|
20230626,181100,180188105,4630,4630,4630,4630,0
|
|
20230626,181000,180188105,4630,4630,4630,4630,0
|
|
20230626,180900,180188105,4630,4630,4630,4630,0
|
|
20230626,180800,180188105,4630,4630,4630,4630,0
|
|
20230626,180700,180188105,4630,4630,4630,4630,0
|
|
20230626,180600,180188105,4630,4630,4630,4630,0
|
|
20230626,180500,180188105,4630,4630,4630,4630,0
|
|
20230626,180400,180188105,4630,4630,4630,4630,0
|
|
20230626,180300,180188105,4630,4630,4630,4630,0
|
|
20230626,180200,180188105,4630,4630,4630,4630,0
|
|
20230626,180100,180188105,4630,4630,4630,4630,0
|
|
20230626,180000,180188105,4630,4630,4630,4630,0
|
|
20230626,175900,180188105,4630,4630,4630,4630,0
|
|
20230626,175800,180188105,4630,4630,4630,4630,0
|
|
20230626,175700,180188105,4630,4630,4630,4630,0
|
|
20230626,175600,180188105,4630,4630,4630,4630,0
|
|
20230626,175500,180188105,4630,4630,4630,4630,0
|
|
20230626,175400,180188105,4630,4630,4630,4630,0
|
|
20230626,175300,180188105,4630,4630,4630,4630,0
|
|
20230626,175200,180188105,4630,4630,4630,4630,0
|
|
20230626,175100,180188105,4630,4630,4630,4630,0
|
|
20230626,175000,180188105,4630,4630,4630,4630,0
|
|
20230626,174900,180188105,4630,4630,4630,4630,0
|
|
20230626,174800,180188105,4630,4630,4630,4630,0
|
|
20230626,174700,180188105,4630,4630,4630,4630,0
|
|
20230626,174600,180188105,4630,4630,4630,4630,0
|
|
20230626,174500,180188105,4630,4630,4630,4630,0
|
|
20230626,174400,180188105,4630,4630,4630,4630,0
|
|
20230626,174300,180188105,4630,4630,4630,4630,1151
|
|
20230626,174200,180188105,4630,4630,4630,4630,0
|
|
20230626,174100,180188105,4630,4630,4630,4630,0
|
|
20230626,174000,180188105,4630,4630,4630,4630,0
|
|
20230626,173900,180188105,4630,4630,4630,4630,0
|
|
20230626,173800,180188105,4630,4630,4630,4630,0
|
|
20230626,173700,180188105,4630,4630,4630,4630,0
|
|
20230626,173600,180188105,4630,4630,4630,4630,0
|
|
20230626,173500,180188105,4630,4630,4630,4630,0
|
|
20230626,173400,180188105,4630,4630,4630,4630,0
|
|
20230626,173300,180188105,4630,4630,4630,4630,0
|
|
20230626,173200,180188105,4630,4630,4630,4630,0
|
|
20230626,173100,180188105,4630,4630,4630,4630,0
|
|
20230626,173000,180188105,4630,4630,4630,4630,0
|
|
20230626,172900,180188105,4630,4630,4630,4630,0
|
|
20230626,172800,180188105,4630,4630,4630,4630,0
|
|
20230626,172700,180188105,4630,4630,4630,4630,0
|
|
20230626,172600,180188105,4630,4630,4630,4630,0
|
|
20230626,172500,180188105,4630,4630,4630,4630,0
|
|
20230626,172400,180188105,4630,4630,4630,4630,0
|
|
20230626,172300,180188105,4630,4630,4630,4630,0
|
|
20230626,172200,180188105,4630,4630,4630,4630,0
|
|
20230626,172100,180188105,4630,4630,4630,4630,0
|
|
20230626,172000,180188105,4630,4630,4630,4630,0
|
|
20230626,171900,180188105,4630,4630,4630,4630,0
|
|
20230626,171800,180188105,4630,4630,4630,4630,0
|
|
20230626,171700,180188105,4630,4630,4630,4630,0
|
|
20230626,171600,180188105,4630,4630,4630,4630,0
|
|
20230626,171500,180188105,4630,4630,4630,4630,0
|
|
20230626,171400,180188105,4630,4630,4630,4630,0
|
|
20230626,171300,180188105,4630,4630,4630,4630,1151
|
|
20230626,171200,180188105,4630,4630,4630,4630,0
|
|
20230626,171100,180188105,4630,4630,4630,4630,0
|
|
20230626,171000,180188105,4630,4630,4630,4630,0
|
|
20230626,170900,180188105,4630,4630,4630,4630,0
|
|
20230626,170800,180188105,4630,4630,4630,4630,0
|
|
20230626,170700,180188105,4630,4630,4630,4630,0
|
|
20230626,170600,180188105,4630,4630,4630,4630,0
|
|
20230626,170500,180188105,4630,4630,4630,4630,0
|
|
20230626,170400,180188105,4630,4630,4630,4630,0
|
|
20230626,170300,180188105,4630,4630,4630,4630,0
|
|
20230626,170200,180188105,4630,4630,4630,4630,0
|
|
20230626,170100,180188105,4630,4630,4630,4630,0
|
|
20230626,170000,180188105,4630,4630,4630,4630,0
|
|
20230626,165900,180188105,4630,4630,4630,4630,0
|
|
20230626,165800,180188105,4630,4630,4630,4630,0
|
|
20230626,165700,180188105,4630,4630,4630,4630,0
|
|
20230626,165600,180188105,4630,4630,4630,4630,0
|
|
20230626,165500,180188105,4630,4630,4630,4630,0
|
|
20230626,165400,180188105,4630,4630,4630,4630,0
|
|
20230626,165300,180188105,4630,4630,4630,4630,0
|
|
20230626,165200,180188105,4630,4630,4630,4630,0
|
|
20230626,165100,180188105,4630,4630,4630,4630,0
|
|
20230626,165000,180188105,4630,4630,4630,4630,0
|
|
20230626,164900,180188105,4630,4630,4630,4630,0
|
|
20230626,164800,180188105,4630,4630,4630,4630,0
|
|
20230626,164700,180188105,4630,4630,4630,4630,0
|
|
20230626,164600,180188105,4630,4630,4630,4630,0
|
|
20230626,164500,180188105,4630,4630,4630,4630,0
|
|
20230626,164400,180188105,4630,4630,4630,4630,0
|
|
20230626,164300,180188105,4630,4630,4630,4630,1151
|
|
20230626,164200,180188105,4630,4630,4630,4630,0
|
|
20230626,164100,180188105,4630,4630,4630,4630,0
|
|
20230626,164000,180188105,4630,4630,4630,4630,0
|
|
20230626,163900,180188105,4630,4630,4630,4630,0
|
|
20230626,163800,180188105,4630,4630,4630,4630,0
|
|
20230626,163700,180188105,4630,4630,4630,4630,0
|
|
20230626,163600,180188105,4630,4630,4630,4630,0
|
|
20230626,163500,180188105,4630,4630,4630,4630,0
|
|
20230626,163400,180188105,4630,4630,4630,4630,0
|
|
20230626,163300,180188105,4630,4630,4630,4630,0
|
|
20230626,163200,180188105,4630,4630,4630,4630,0
|
|
20230626,163100,180188105,4630,4630,4630,4630,0
|
|
20230626,163000,180188105,4630,4630,4630,4630,0
|
|
20230626,162900,180188105,4630,4630,4630,4630,0
|
|
20230626,162800,180188105,4630,4630,4630,4630,0
|
|
20230626,162700,180188105,4630,4630,4630,4630,0
|
|
20230626,162600,180188105,4630,4630,4630,4630,0
|
|
20230626,162500,180188105,4630,4630,4630,4630,0
|
|
20230626,162400,180188105,4630,4630,4630,4630,0
|
|
20230626,162300,180188105,4630,4630,4630,4630,0
|
|
20230626,162200,180188105,4630,4630,4630,4630,0
|
|
20230626,162100,180188105,4630,4630,4630,4630,0
|
|
20230626,162000,180188105,4630,4630,4630,4630,0
|
|
20230626,161900,180188105,4630,4630,4630,4630,0
|
|
20230626,161800,180188105,4630,4630,4630,4630,0
|
|
20230626,161700,180188105,4630,4630,4630,4630,0
|
|
20230626,161600,180188105,4630,4630,4630,4630,0
|
|
20230626,161500,180188105,4630,4630,4630,4630,0
|
|
20230626,161400,180188105,4630,4630,4630,4630,0
|
|
20230626,161300,180188105,4630,4630,4630,4630,1151
|
|
20230626,161200,180188105,4630,4630,4630,4630,0
|
|
20230626,161100,180188105,4630,4630,4630,4630,0
|
|
20230626,161000,180188105,4630,4630,4630,4630,0
|
|
20230626,160900,180188105,4630,4630,4630,4630,0
|
|
20230626,160800,180188105,4630,4630,4630,4630,0
|
|
20230626,160700,180188105,4630,4630,4630,4630,0
|
|
20230626,160600,180188105,4630,4630,4630,4630,0
|
|
20230626,160500,180188105,4630,4630,4630,4630,0
|
|
20230626,160400,180188105,4630,4630,4630,4630,0
|
|
20230626,160300,180188105,4630,4630,4630,4630,0
|
|
20230626,160200,180188105,4630,4630,4630,4630,0
|
|
20230626,160100,180188105,4630,4630,4630,4630,0
|
|
20230626,160000,180188105,4630,4630,4630,4630,0
|
|
20230626,155900,180188105,4630,4630,4630,4630,0
|
|
20230626,155800,180188105,4630,4630,4630,4630,0
|
|
20230626,155700,180188105,4630,4630,4630,4630,0
|
|
20230626,155600,180188105,4630,4630,4630,4630,0
|
|
20230626,155500,180188105,4630,4630,4630,4630,0
|
|
20230626,155400,180188105,4630,4630,4630,4630,0
|
|
20230626,155300,180188105,4630,4630,4630,4630,0
|
|
20230626,155200,180188105,4630,4630,4630,4630,0
|
|
20230626,155100,180188105,4630,4630,4630,4630,0
|
|
20230626,155000,180188105,4630,4630,4630,4630,0
|
|
20230626,154900,180188105,4630,4630,4630,4630,0
|
|
20230626,154800,180188105,4630,4630,4630,4630,0
|
|
20230626,154700,180188105,4630,4630,4630,4630,0
|
|
20230626,154600,180188105,4630,4630,4630,4630,0
|
|
20230626,154500,180188105,4630,4630,4630,4630,0
|
|
20230626,154400,180188105,4630,4630,4630,4630,0
|
|
20230626,154300,180188105,4630,4630,4630,4630,1151
|
|
20230626,154200,180188105,4630,4630,4630,4630,0
|
|
20230626,154100,180188105,4630,4630,4630,4630,0
|
|
20230626,154000,180188105,4630,4630,4630,4630,0
|
|
20230626,153900,180188105,4630,4630,4630,4630,0
|
|
20230626,153800,180188105,4630,4630,4630,4630,0
|
|
20230626,153700,180188105,4630,4630,4630,4630,0
|
|
20230626,153600,180188105,4630,4630,4630,4630,0
|
|
20230626,153500,180188105,4630,4630,4630,4630,0
|
|
20230626,153400,180188105,4630,4630,4630,4630,0
|
|
20230626,153300,180188105,4630,4630,4630,4630,0
|
|
20230626,153200,180188105,4630,4630,4630,4630,0
|
|
20230626,153100,180188105,4630,4630,4630,4630,0
|
|
20230626,153000,180188105,4630,4630,4630,4630,1151
|
|
20230626,152900,174858975,4625,4625,4625,4625,0
|
|
20230626,152800,174858975,4625,4625,4625,4625,0
|
|
20230626,152700,174858975,4625,4625,4625,4625,0
|
|
20230626,152600,174858975,4625,4625,4625,4625,0
|
|
20230626,152500,174858975,4625,4625,4625,4625,0
|
|
20230626,152400,174858975,4625,4625,4625,4625,0
|
|
20230626,152300,174858975,4625,4625,4625,4625,0
|
|
20230626,152200,174858975,4625,4625,4625,4625,0
|
|
20230626,152100,174858975,4625,4625,4625,4625,0
|
|
20230626,152000,174858975,4625,4625,4625,4625,0
|
|
20230626,151900,174858975,4625,4625,4625,4620,56
|
|
20230626,151800,174600195,4620,4620,4620,4615,1191
|
|
20230626,151700,169098680,4615,4620,4620,4615,127
|
|
20230626,151600,168512065,4620,4615,4620,4615,19
|
|
20230626,151500,168424375,4615,4615,4620,4615,127
|
|
20230626,151400,167837770,4615,4615,4620,4615,31
|
|
20230626,151300,167694695,4620,4620,4620,4620,0
|
|
20230626,151200,167694695,4620,4620,4620,4620,1
|
|
20230626,151100,167690075,4615,4620,4620,4615,721
|
|
20230626,151000,164362650,4615,4615,4615,4615,99
|
|
20230626,150900,163905765,4610,4610,4610,4610,18
|
|
20230626,150800,163822785,4615,4615,4615,4615,0
|
|
20230626,150700,163822785,4615,4615,4615,4615,8
|
|
20230626,150600,163785865,4610,4610,4610,4610,0
|
|
20230626,150500,163785865,4610,4610,4610,4610,3
|
|
20230626,150400,163772035,4610,4610,4610,4610,0
|
|
20230626,150300,163772035,4610,4615,4615,4610,428
|
|
20230626,150200,161796820,4620,4620,4620,4620,0
|
|
20230626,150100,161796820,4620,4620,4620,4620,0
|
|
20230626,150000,161796820,4620,4620,4620,4620,0
|
|
20230626,145900,161796820,4620,4620,4620,4620,0
|
|
20230626,145800,161796820,4620,4620,4620,4620,0
|
|
20230626,145700,161796820,4620,4620,4620,4620,0
|
|
20230626,145600,161796820,4620,4620,4620,4620,0
|
|
20230626,145500,161796820,4620,4615,4620,4615,4
|
|
20230626,145400,161778350,4620,4620,4620,4620,0
|
|
20230626,145300,161778350,4620,4620,4620,4620,0
|
|
20230626,145200,161778350,4620,4620,4620,4620,0
|
|
20230626,145100,161778350,4620,4620,4620,4620,0
|
|
20230626,145000,161778350,4620,4620,4620,4620,0
|
|
20230626,144900,161778350,4620,4620,4620,4620,0
|
|
20230626,144800,161778350,4620,4620,4620,4620,1
|
|
20230626,144700,161773730,4615,4615,4615,4615,0
|
|
20230626,144600,161773730,4615,4615,4615,4615,0
|
|
20230626,144500,161773730,4615,4615,4615,4615,0
|
|
20230626,144400,161773730,4615,4615,4615,4615,0
|
|
20230626,144300,161773730,4615,4615,4615,4615,0
|
|
20230626,144200,161773730,4615,4615,4615,4615,404
|
|
20230626,144100,159909270,4620,4620,4620,4620,0
|
|
20230626,144000,159909270,4620,4620,4620,4620,0
|
|
20230626,143900,159909270,4620,4620,4620,4620,4
|
|
20230626,143800,159890790,4620,4620,4620,4620,0
|
|
20230626,143700,159890790,4620,4620,4620,4620,0
|
|
20230626,143600,159890790,4620,4620,4620,4620,0
|
|
20230626,143500,159890790,4620,4620,4620,4620,1
|
|
20230626,143400,159886170,4615,4615,4615,4615,0
|
|
20230626,143300,159886170,4615,4615,4615,4615,1
|
|
20230626,143200,159881555,4620,4620,4620,4620,0
|
|
20230626,143100,159881555,4620,4620,4620,4620,0
|
|
20230626,143000,159881555,4620,4620,4620,4620,0
|
|
20230626,142900,159881555,4620,4615,4620,4615,428
|
|
20230626,142800,157906330,4615,4610,4615,4610,6
|
|
20230626,142700,157878665,4610,4610,4610,4610,1
|
|
20230626,142600,157874055,4615,4615,4615,4615,0
|
|
20230626,142500,157874055,4615,4615,4615,4615,0
|
|
20230626,142400,157874055,4615,4615,4615,4615,0
|
|
20230626,142300,157874055,4615,4615,4615,4615,0
|
|
20230626,142200,157874055,4615,4615,4615,4615,43
|
|
20230626,142100,157675610,4615,4615,4615,4615,0
|
|
20230626,142000,157675610,4615,4615,4615,4615,0
|
|
20230626,141900,157675610,4615,4615,4615,4615,0
|
|
20230626,141800,157675610,4615,4615,4615,4615,0
|
|
20230626,141700,157675610,4615,4615,4615,4615,0
|
|
20230626,141600,157675610,4615,4615,4615,4615,0
|
|
20230626,141500,157675610,4615,4615,4615,4615,0
|
|
20230626,141400,157675610,4615,4610,4615,4610,60
|
|
20230626,141300,157398715,4615,4615,4615,4615,0
|
|
20230626,141200,157398715,4615,4615,4615,4615,0
|
|
20230626,141100,157398715,4615,4615,4615,4615,503
|
|
20230626,141000,155077370,4615,4615,4615,4615,0
|
|
20230626,140900,155077370,4615,4615,4615,4615,0
|
|
20230626,140800,155077370,4615,4615,4615,4615,0
|
|
20230626,140700,155077370,4615,4615,4615,4615,0
|
|
20230626,140600,155077370,4615,4610,4615,4610,60
|
|
20230626,140500,154800765,4610,4610,4610,4610,0
|
|
20230626,140400,154800765,4610,4610,4610,4610,0
|
|
20230626,140300,154800765,4610,4605,4610,4605,251
|
|
20230626,140200,153644905,4605,4605,4605,4605,125
|
|
20230626,140100,153069280,4605,4605,4605,4605,0
|
|
20230626,140000,153069280,4605,4605,4605,4605,125
|
|
20230626,135900,152493655,4610,4605,4610,4605,5
|
|
20230626,135800,152470625,4610,4605,4610,4605,45
|
|
20230626,135700,152263395,4605,4605,4610,4605,184
|
|
20230626,135600,151415300,4610,4605,4610,4605,46
|
|
20230626,135500,151203460,4605,4605,4605,4605,29
|
|
20230626,135400,151069915,4605,4605,4605,4605,44
|
|
20230626,135300,150867295,4605,4605,4610,4605,67
|
|
20230626,135200,150558755,4605,4610,4610,4605,63
|
|
20230626,135100,150268620,4610,4605,4610,4605,30
|
|
20230626,135000,150130465,4610,4605,4610,4605,9
|
|
20230626,134900,150089005,4615,4605,4615,4605,11
|
|
20230626,134800,150038330,4605,4605,4605,4605,64
|
|
20230626,134700,149743610,4610,4610,4610,4610,1
|
|
20230626,134600,149739000,4610,4610,4610,4605,69
|
|
20230626,134500,149421050,4610,4610,4610,4610,4
|
|
20230626,134400,149402610,4615,4610,4615,4605,70
|
|
20230626,134300,149080050,4610,4605,4610,4605,39
|
|
20230626,134200,148900275,4605,4605,4605,4605,69
|
|
20230626,134100,148582530,4605,4605,4605,4605,4
|
|
20230626,134000,148564110,4605,4605,4605,4605,69
|
|
20230626,133900,148246365,4610,4605,4610,4605,6
|
|
20230626,133800,148218730,4605,4605,4605,4605,44
|
|
20230626,133700,148016110,4605,4605,4605,4605,29
|
|
20230626,133600,147882565,4605,4605,4605,4605,43
|
|
20230626,133500,147684550,4605,4605,4605,4605,29
|
|
20230626,133400,147551005,4605,4605,4605,4605,44
|
|
20230626,133300,147348385,4605,4605,4605,4605,28
|
|
20230626,133200,147219445,4605,4605,4605,4605,43
|
|
20230626,133100,147021430,4605,4605,4605,4605,29
|
|
20230626,133000,146887885,4610,4605,4610,4605,45
|
|
20230626,132900,146680655,4605,4605,4605,4605,30
|
|
20230626,132800,146542505,4605,4605,4605,4605,52
|
|
20230626,132700,146303045,4605,4605,4605,4605,4
|
|
20230626,132600,146284625,4605,4605,4605,4605,80
|
|
20230626,132500,145916225,4605,4605,4605,4605,4
|
|
20230626,132400,145897805,4605,4610,4610,4605,70
|
|
20230626,132300,145575450,4605,4605,4605,4605,3
|
|
20230626,132200,145561635,4605,4605,4605,4605,29
|
|
20230626,132100,145428090,4605,4605,4615,4605,384
|
|
20230626,132000,143659595,4605,4610,4610,4605,47
|
|
20230626,131900,143443145,4610,4610,4610,4610,4
|
|
20230626,131800,143424705,4610,4610,4610,4610,69
|
|
20230626,131700,143106615,4610,4610,4610,4610,149
|
|
20230626,131600,142419725,4610,4615,4615,4610,44
|
|
20230626,131500,142216880,4610,4610,4610,4610,28
|
|
20230626,131400,142087800,4610,4615,4615,4610,45
|
|
20230626,131300,141880345,4610,4610,4610,4610,49
|
|
20230626,131200,141654455,4605,4605,4605,4605,42
|
|
20230626,131100,141461045,4605,4610,4610,4605,14
|
|
20230626,131000,141396550,4610,4610,4610,4610,44
|
|
20230626,130900,141193710,4610,4610,4610,4610,29
|
|
20230626,130800,141060020,4610,4615,4615,4610,68
|
|
20230626,130700,140746535,4610,4610,4610,4610,32
|
|
20230626,130600,140599015,4610,4610,4610,4610,44
|
|
20230626,130500,140396175,4610,4610,4610,4610,4
|
|
20230626,130400,140377735,4610,4620,4620,4610,31
|
|
20230626,130300,140234805,4610,4605,4610,4605,43
|
|
20230626,130200,140036590,4605,4605,4605,4605,68
|
|
20230626,130100,139723450,4605,4605,4605,4605,4
|
|
20230626,130000,139705030,4605,4605,4605,4605,68
|
|
20230626,125900,139391890,4605,4605,4605,4605,4
|
|
20230626,125800,139373470,4605,4605,4610,4605,74
|
|
20230626,125700,139032695,4605,4605,4605,4605,4
|
|
20230626,125600,139014275,4605,4605,4605,4605,29
|
|
20230626,125500,138880730,4620,4600,4620,4600,48
|
|
20230626,125400,138659655,4600,4600,4600,4600,4
|
|
20230626,125300,138641255,4600,4600,4620,4600,64
|
|
20230626,125200,138346660,4600,4600,4600,4600,42
|
|
20230626,125100,138153460,4600,4600,4600,4600,29
|
|
20230626,125000,138020060,4600,4600,4600,4600,44
|
|
20230626,124900,137817660,4600,4605,4605,4600,31
|
|
20230626,124800,137675050,4600,4600,4600,4600,44
|
|
20230626,124700,137472650,4600,4600,4600,4600,29
|
|
20230626,124600,137339250,4600,4600,4600,4600,3
|
|
20230626,124500,137325450,4600,4600,4600,4600,29
|
|
20230626,124400,137192050,4620,4600,4620,4600,81
|
|
20230626,124300,136819245,4600,4600,4600,4600,4
|
|
20230626,124200,136800845,4600,4600,4600,4600,67
|
|
20230626,124100,136492645,4605,4600,4605,4600,4
|
|
20230626,124000,136474240,4600,4600,4600,4600,29
|
|
20230626,123900,136340840,4620,4605,4620,4600,30
|
|
20230626,123800,136202690,4600,4605,4605,4600,77
|
|
20230626,123700,135848450,4600,4605,4605,4600,12
|
|
20230626,123600,135793210,4605,4600,4605,4600,30
|
|
20230626,123500,135655205,4620,4605,4620,4600,43
|
|
20230626,123400,135457230,4600,4600,4605,4600,79
|
|
20230626,123300,135093780,4600,4600,4600,4600,3
|
|
20230626,123200,135079980,4600,4600,4600,4600,4
|
|
20230626,123100,135061580,4600,4600,4600,4600,29
|
|
20230626,123000,134928180,4625,4600,4625,4600,104
|
|
20230626,122900,134449100,4600,4600,4600,4600,29
|
|
20230626,122800,134315700,4600,4600,4600,4600,44
|
|
20230626,122700,134113300,4600,4600,4600,4600,29
|
|
20230626,122600,133979900,4600,4600,4600,4600,43
|
|
20230626,122500,133782100,4600,4600,4600,4600,29
|
|
20230626,122400,133648700,4600,4605,4605,4600,45
|
|
20230626,122300,133441695,4600,4600,4600,4600,10
|
|
20230626,122200,133395695,4600,4600,4600,4600,64
|
|
20230626,122100,133101295,4600,4600,4600,4600,5
|
|
20230626,122000,133078295,4600,4600,4600,4600,1132
|
|
20230626,121900,127871095,4600,4600,4600,4600,39
|
|
20230626,121800,127691695,4595,4595,4595,4595,70
|
|
20230626,121700,127370045,4595,4600,4600,4595,6
|
|
20230626,121600,127342470,4595,4595,4595,4595,72
|
|
20230626,121500,127011630,4595,4595,4595,4595,5
|
|
20230626,121400,126988655,4595,4595,4595,4595,74
|
|
20230626,121300,126648625,4595,4595,4595,4595,5
|
|
20230626,121200,126625650,4595,4595,4595,4595,49
|
|
20230626,121100,126400495,4595,4595,4600,4595,26
|
|
20230626,121000,126281020,4595,4595,4595,4595,45
|
|
20230626,120900,126074245,4595,4595,4600,4595,31
|
|
20230626,120800,125931795,4595,4595,4595,4595,45
|
|
20230626,120700,125725020,4600,4595,4600,4595,31
|
|
20230626,120600,125582570,4595,4590,4595,4590,75
|
|
20230626,120500,125237970,4590,4595,4595,4590,39
|
|
20230626,120400,125058915,4600,4595,4600,4590,27
|
|
20230626,120300,124934880,4590,4590,4595,4590,48
|
|
20230626,120200,124714515,4590,4590,4590,4590,36
|
|
20230626,120100,124549275,4590,4595,4595,4590,16
|
|
20230626,120000,124475780,4595,4595,4600,4595,31
|
|
20230626,115900,124333330,4595,4595,4595,4595,5
|
|
20230626,115800,124310355,4595,4595,4605,4595,31
|
|
20230626,115700,124167900,4595,4595,4595,4595,45
|
|
20230626,115600,123961125,4605,4595,4605,4590,56
|
|
20230626,115500,123703940,4590,4590,4590,4590,45
|
|
20230626,115400,123497390,4595,4590,4595,4590,30
|
|
20230626,115300,123359685,4595,4585,4595,4585,58
|
|
20230626,115200,123093675,4585,4585,4590,4585,59
|
|
20230626,115100,122823000,4590,4585,4590,4585,6
|
|
20230626,115000,122795485,4595,4585,4595,4585,7
|
|
20230626,114900,122763370,4585,4590,4595,4585,115
|
|
20230626,114800,122235725,4590,4590,4590,4590,7
|
|
20230626,114700,122203595,4590,4590,4590,4590,70
|
|
20230626,114600,121882295,4590,4590,4590,4590,9
|
|
20230626,114500,121840985,4590,4590,4595,4590,28
|
|
20230626,114400,121712460,4590,4600,4605,4590,7
|
|
20230626,114300,121680305,4590,4585,4590,4585,71
|
|
20230626,114200,121354565,4585,4590,4605,4585,114
|
|
20230626,114100,120830410,4585,4590,4590,4585,40
|
|
20230626,114000,120646835,4590,4590,4590,4590,5
|
|
20230626,113900,120623885,4590,4590,4590,4590,46
|
|
20230626,113800,120412745,4590,4590,4590,4590,30
|
|
20230626,113700,120275045,4590,4595,4595,4590,11
|
|
20230626,113600,120224525,4590,4590,4590,4585,51
|
|
20230626,113500,119990590,4590,4590,4590,4585,37
|
|
20230626,113400,119820835,4595,4595,4595,4590,57
|
|
20230626,113300,119559100,4595,4595,4595,4595,44
|
|
20230626,113200,119356920,4600,4595,4600,4595,32
|
|
20230626,113100,119209875,4600,4595,4600,4595,54
|
|
20230626,113000,118961720,4595,4595,4600,4595,32
|
|
20230626,112900,118814670,4595,4595,4600,4595,48
|
|
20230626,112800,118594095,4595,4595,4595,4595,5
|
|
20230626,112700,118571120,4595,4605,4605,4595,1345
|
|
20230626,112600,112384575,4600,4605,4605,4600,93
|
|
20230626,112500,111956335,4605,4600,4605,4600,1123
|
|
20230626,112400,106790205,4600,4600,4605,4600,7
|
|
20230626,112300,106758000,4600,4600,4610,4600,51
|
|
20230626,112200,106523290,4600,4600,4605,4600,10
|
|
20230626,112100,106477285,4605,4605,4605,4605,37
|
|
20230626,112000,106306900,4605,4605,4605,4605,4
|
|
20230626,111900,106288480,4605,4600,4605,4600,455
|
|
20230626,111800,104194670,4605,4600,4605,4600,22
|
|
20230626,111700,104093415,4600,4605,4605,4600,289
|
|
20230626,111600,102762770,4605,4605,4605,4605,30
|
|
20230626,111500,102624620,4605,4605,4605,4605,135
|
|
20230626,111400,102002945,4600,4600,4600,4600,30
|
|
20230626,111300,101864945,4605,4600,4605,4600,45
|
|
20230626,111200,101657940,4600,4600,4600,4600,30
|
|
20230626,111100,101519940,4600,4600,4600,4600,45
|
|
20230626,111000,101312940,4600,4600,4600,4600,30
|
|
20230626,110900,101174940,4600,4605,4605,4600,794
|
|
20230626,110800,97518575,4610,4605,4610,4605,31
|
|
20230626,110700,97375815,4605,4605,4605,4605,45
|
|
20230626,110600,97168590,4605,4605,4605,4605,5
|
|
20230626,110500,97145565,4605,4605,4610,4605,71
|
|
20230626,110400,96818605,4605,4605,4605,4605,5
|
|
20230626,110300,96795580,4605,4605,4605,4605,69
|
|
20230626,110200,96477835,4605,4605,4605,4605,5
|
|
20230626,110100,96454810,4605,4610,4610,4605,71
|
|
20230626,110000,96127850,4605,4605,4605,4605,5
|
|
20230626,105900,96104825,4605,4615,4625,4605,32
|
|
20230626,105800,95957435,4605,4600,4605,4600,45
|
|
20230626,105700,95750235,4605,4600,4625,4600,33
|
|
20230626,105600,95598395,4600,4600,4600,4600,4
|
|
20230626,105500,95579995,4625,4600,4625,4600,74
|
|
20230626,105400,95239390,4600,4600,4600,4600,24
|
|
20230626,105300,95128990,4600,4600,4600,4600,6
|
|
20230626,105200,95101390,4600,4610,4620,4600,27
|
|
20230626,105100,94977160,4620,4600,4620,4600,46
|
|
20230626,105000,94765295,4600,4600,4625,4600,31
|
|
20230626,104900,94622645,4600,4615,4625,4600,38
|
|
20230626,104800,94447800,4605,4605,4605,4600,746
|
|
20230626,104700,91012595,4605,4615,4615,4605,2119
|
|
20230626,104600,81250045,4610,4610,4610,4610,167
|
|
20230626,104500,80480175,4610,4615,4615,4610,66
|
|
20230626,104400,80175910,4610,4625,4625,4610,495
|
|
20230626,104300,77891715,4620,4620,4620,4620,68
|
|
20230626,104200,77577555,4620,4630,4630,4620,896
|
|
20230626,104100,73430890,4635,4635,4635,4635,0
|
|
20230626,104000,73430890,4635,4635,4635,4635,0
|
|
20230626,103900,73430890,4635,4635,4635,4635,0
|
|
20230626,103800,73430890,4635,4635,4635,4635,269
|
|
20230626,103700,72184075,4650,4650,4650,4650,0
|
|
20230626,103600,72184075,4650,4650,4650,4650,0
|
|
20230626,103500,72184075,4650,4650,4650,4650,0
|
|
20230626,103400,72184075,4650,4640,4650,4640,27
|
|
20230626,103300,72058780,4640,4650,4650,4640,322
|
|
20230626,103200,70562270,4650,4650,4650,4650,204
|
|
20230626,103100,69613670,4655,4665,4665,4655,25
|
|
20230626,103000,69497285,4650,4650,4650,4650,846
|
|
20230626,102900,65563385,4650,4650,4650,4650,0
|
|
20230626,102800,65563385,4650,4650,4650,4650,0
|
|
20230626,102700,65563385,4650,4650,4650,4650,1
|
|
20230626,102600,65558735,4650,4650,4650,4650,242
|
|
20230626,102500,64433435,4650,4645,4650,4645,2525
|
|
20230626,102400,52693800,4640,4640,4640,4640,0
|
|
20230626,102300,52693800,4640,4640,4640,4640,0
|
|
20230626,102200,52693800,4640,4640,4640,4640,48
|
|
20230626,102100,52471080,4640,4640,4640,4640,0
|
|
20230626,102000,52471080,4640,4640,4640,4640,0
|
|
20230626,101900,52471080,4640,4640,4640,4640,0
|
|
20230626,101800,52471080,4640,4640,4640,4640,0
|
|
20230626,101700,52471080,4640,4640,4640,4640,66
|
|
20230626,101600,52164840,4640,4640,4640,4640,5
|
|
20230626,101500,52141640,4640,4640,4640,4635,211
|
|
20230626,101400,51162805,4640,4640,4640,4640,5
|
|
20230626,101300,51139605,4640,4640,4640,4640,100
|
|
20230626,101200,50675605,4635,4635,4635,4635,0
|
|
20230626,101100,50675605,4635,4635,4635,4635,0
|
|
20230626,101000,50675605,4635,4635,4635,4635,45
|
|
20230626,100900,50467030,4640,4640,4640,4640,0
|
|
20230626,100800,50467030,4640,4640,4640,4640,1
|
|
20230626,100700,50462390,4635,4635,4635,4635,95
|
|
20230626,100600,50022065,4635,4635,4635,4635,0
|
|
20230626,100500,50022065,4635,4635,4635,4635,0
|
|
20230626,100400,50022065,4635,4635,4635,4635,33
|
|
20230626,100300,49869110,4630,4630,4630,4630,112
|
|
20230626,100200,49350550,4630,4630,4630,4630,20
|
|
20230626,100100,49257950,4630,4620,4630,4620,1867
|
|
20230626,100000,40617540,4620,4620,4620,4620,2500
|
|
20230626,095900,29067540,4620,4620,4620,4620,0
|
|
20230626,095800,29067540,4620,4620,4620,4620,0
|
|
20230626,095700,29067540,4620,4620,4620,4620,2
|
|
20230626,095600,29058300,4620,4620,4620,4620,0
|
|
20230626,095500,29058300,4620,4620,4620,4620,0
|
|
20230626,095400,29058300,4620,4620,4620,4620,0
|
|
20230626,095300,29058300,4620,4620,4620,4620,0
|
|
20230626,095200,29058300,4620,4620,4620,4620,56
|
|
20230626,095100,28799580,4620,4620,4620,4620,0
|
|
20230626,095000,28799580,4620,4620,4620,4620,0
|
|
20230626,094900,28799580,4620,4620,4620,4620,0
|
|
20230626,094800,28799580,4620,4620,4620,4620,0
|
|
20230626,094700,28799580,4620,4620,4620,4620,4
|
|
20230626,094600,28781100,4615,4615,4615,4615,0
|
|
20230626,094500,28781100,4615,4615,4615,4615,0
|
|
20230626,094400,28781100,4615,4630,4630,4615,28
|
|
20230626,094300,28651525,4620,4630,4630,4620,12
|
|
20230626,094200,28595985,4630,4630,4630,4630,0
|
|
20230626,094100,28595985,4630,4630,4630,4630,10
|
|
20230626,094000,28549685,4630,4630,4630,4630,10
|
|
20230626,093900,28503385,4630,4630,4630,4630,25
|
|
20230626,093800,28387635,4630,4630,4630,4630,0
|
|
20230626,093700,28387635,4630,4630,4630,4630,0
|
|
20230626,093600,28387635,4630,4630,4630,4630,0
|
|
20230626,093500,28387635,4630,4630,4630,4630,0
|
|
20230626,093400,28387635,4630,4625,4630,4625,108
|
|
20230626,093300,27887600,4615,4615,4615,4615,1
|
|
20230626,093200,27882985,4615,4615,4630,4615,7
|
|
20230626,093100,27850665,4615,4615,4615,4615,0
|
|
20230626,093000,27850665,4615,4610,4615,4610,207
|
|
20230626,092900,26896360,4610,4610,4610,4610,0
|
|
20230626,092800,26896360,4610,4610,4610,4610,813
|
|
20230626,092700,23148430,4610,4610,4610,4610,0
|
|
20230626,092600,23148430,4610,4610,4610,4610,47
|
|
20230626,092500,22931760,4610,4610,4610,4610,230
|
|
20230626,092400,21871460,4610,4610,4610,4610,10
|
|
20230626,092300,21825360,4610,4610,4610,4610,90
|
|
20230626,092200,21410460,4610,4610,4610,4610,1434
|
|
20230626,092100,14799720,4620,4620,4620,4620,267
|
|
20230626,092000,13566180,4615,4615,4615,4615,0
|
|
20230626,091900,13566180,4615,4615,4615,4615,1
|
|
20230626,091800,13561565,4620,4620,4620,4620,0
|
|
20230626,091700,13561565,4620,4620,4620,4620,0
|
|
20230626,091600,13561565,4620,4620,4620,4620,1
|
|
20230626,091500,13556945,4620,4620,4620,4620,0
|
|
20230626,091400,13556945,4620,4620,4620,4620,0
|
|
20230626,091300,13556945,4620,4620,4620,4620,1000
|
|
20230626,091200,8936945,4620,4620,4620,4620,1
|
|
20230626,091100,8932325,4625,4625,4625,4625,0
|
|
20230626,091000,8932325,4625,4625,4625,4625,0
|
|
20230626,090900,8932325,4625,4625,4625,4625,5
|
|
20230626,090800,8909200,4610,4610,4610,4610,0
|
|
20230626,090700,8909200,4610,4610,4610,4610,30
|
|
20230626,090600,8770900,4610,4610,4610,4610,170
|
|
20230626,090500,7987200,4610,4625,4625,4610,662
|
|
20230626,090400,4935095,4625,4625,4625,4625,1
|
|
20230626,090300,4930470,4625,4625,4625,4625,0
|
|
20230626,090200,4930470,4625,4625,4625,4625,0
|
|
20230626,090100,4930470,4625,4625,4625,4625,40
|
|
20230626,090000,4745470,4635,4640,4640,4635,923
|