667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200400,93857050,1031,1031,1031,1031,101
|
|
20230626,200300,93857050,1031,1031,1031,1031,0
|
|
20230626,200200,93857050,1031,1031,1031,1031,0
|
|
20230626,200100,93857050,1031,1031,1031,1031,0
|
|
20230626,200000,93857050,1031,1031,1031,1031,0
|
|
20230626,195900,93857050,1031,1031,1031,1031,0
|
|
20230626,195800,93857050,1031,1031,1031,1031,0
|
|
20230626,195700,93857050,1031,1031,1031,1031,0
|
|
20230626,195600,93857050,1031,1031,1031,1031,0
|
|
20230626,195500,93857050,1031,1031,1031,1031,0
|
|
20230626,195400,93857050,1031,1031,1031,1031,0
|
|
20230626,195300,93857050,1031,1031,1031,1031,0
|
|
20230626,195200,93857050,1031,1031,1031,1031,0
|
|
20230626,195100,93857050,1031,1031,1031,1031,0
|
|
20230626,195000,93857050,1031,1031,1031,1031,0
|
|
20230626,194900,93857050,1031,1031,1031,1031,0
|
|
20230626,194800,93857050,1031,1031,1031,1031,0
|
|
20230626,194700,93857050,1031,1031,1031,1031,0
|
|
20230626,194600,93857050,1031,1031,1031,1031,0
|
|
20230626,194500,93857050,1031,1031,1031,1031,0
|
|
20230626,194400,93857050,1031,1031,1031,1031,0
|
|
20230626,194300,93857050,1031,1031,1031,1031,0
|
|
20230626,194200,93857050,1031,1031,1031,1031,0
|
|
20230626,194100,93857050,1031,1031,1031,1031,0
|
|
20230626,194000,93857050,1031,1031,1031,1031,0
|
|
20230626,193900,93857050,1031,1031,1031,1031,0
|
|
20230626,193800,93857050,1031,1031,1031,1031,0
|
|
20230626,193700,93857050,1031,1031,1031,1031,0
|
|
20230626,193600,93857050,1031,1031,1031,1031,0
|
|
20230626,193500,93857050,1031,1031,1031,1031,0
|
|
20230626,193400,93857050,1031,1031,1031,1031,101
|
|
20230626,193300,93857050,1031,1031,1031,1031,0
|
|
20230626,193200,93857050,1031,1031,1031,1031,0
|
|
20230626,193100,93857050,1031,1031,1031,1031,0
|
|
20230626,193000,93857050,1031,1031,1031,1031,0
|
|
20230626,192900,93857050,1031,1031,1031,1031,0
|
|
20230626,192800,93857050,1031,1031,1031,1031,0
|
|
20230626,192700,93857050,1031,1031,1031,1031,0
|
|
20230626,192600,93857050,1031,1031,1031,1031,0
|
|
20230626,192500,93857050,1031,1031,1031,1031,0
|
|
20230626,192400,93857050,1031,1031,1031,1031,0
|
|
20230626,192300,93857050,1031,1031,1031,1031,0
|
|
20230626,192200,93857050,1031,1031,1031,1031,0
|
|
20230626,192100,93857050,1031,1031,1031,1031,0
|
|
20230626,192000,93857050,1031,1031,1031,1031,0
|
|
20230626,191900,93857050,1031,1031,1031,1031,0
|
|
20230626,191800,93857050,1031,1031,1031,1031,0
|
|
20230626,191700,93857050,1031,1031,1031,1031,0
|
|
20230626,191600,93857050,1031,1031,1031,1031,0
|
|
20230626,191500,93857050,1031,1031,1031,1031,0
|
|
20230626,191400,93857050,1031,1031,1031,1031,0
|
|
20230626,191300,93857050,1031,1031,1031,1031,0
|
|
20230626,191200,93857050,1031,1031,1031,1031,0
|
|
20230626,191100,93857050,1031,1031,1031,1031,0
|
|
20230626,191000,93857050,1031,1031,1031,1031,0
|
|
20230626,190900,93857050,1031,1031,1031,1031,0
|
|
20230626,190800,93857050,1031,1031,1031,1031,0
|
|
20230626,190700,93857050,1031,1031,1031,1031,0
|
|
20230626,190600,93857050,1031,1031,1031,1031,0
|
|
20230626,190500,93857050,1031,1031,1031,1031,0
|
|
20230626,190400,93857050,1031,1031,1031,1031,101
|
|
20230626,190300,93857050,1031,1031,1031,1031,0
|
|
20230626,190200,93857050,1031,1031,1031,1031,0
|
|
20230626,190100,93857050,1031,1031,1031,1031,0
|
|
20230626,190000,93857050,1031,1031,1031,1031,0
|
|
20230626,185900,93857050,1031,1031,1031,1031,0
|
|
20230626,185800,93857050,1031,1031,1031,1031,0
|
|
20230626,185700,93857050,1031,1031,1031,1031,0
|
|
20230626,185600,93857050,1031,1031,1031,1031,0
|
|
20230626,185500,93857050,1031,1031,1031,1031,0
|
|
20230626,185400,93857050,1031,1031,1031,1031,0
|
|
20230626,185300,93857050,1031,1031,1031,1031,0
|
|
20230626,185200,93857050,1031,1031,1031,1031,0
|
|
20230626,185100,93857050,1031,1031,1031,1031,0
|
|
20230626,185000,93857050,1031,1031,1031,1031,0
|
|
20230626,184900,93857050,1031,1031,1031,1031,0
|
|
20230626,184800,93857050,1031,1031,1031,1031,0
|
|
20230626,184700,93857050,1031,1031,1031,1031,0
|
|
20230626,184600,93857050,1031,1031,1031,1031,0
|
|
20230626,184500,93857050,1031,1031,1031,1031,0
|
|
20230626,184400,93857050,1031,1031,1031,1031,0
|
|
20230626,184300,93857050,1031,1031,1031,1031,0
|
|
20230626,184200,93857050,1031,1031,1031,1031,0
|
|
20230626,184100,93857050,1031,1031,1031,1031,0
|
|
20230626,184000,93857050,1031,1031,1031,1031,0
|
|
20230626,183900,93857050,1031,1031,1031,1031,0
|
|
20230626,183800,93857050,1031,1031,1031,1031,0
|
|
20230626,183700,93857050,1031,1031,1031,1031,0
|
|
20230626,183600,93857050,1031,1031,1031,1031,0
|
|
20230626,183500,93857050,1031,1031,1031,1031,0
|
|
20230626,183400,93857050,1031,1031,1031,1031,101
|
|
20230626,183300,93857050,1031,1031,1031,1031,0
|
|
20230626,183200,93857050,1031,1031,1031,1031,0
|
|
20230626,183100,93857050,1031,1031,1031,1031,0
|
|
20230626,183000,93857050,1031,1031,1031,1031,0
|
|
20230626,182900,93857050,1031,1031,1031,1031,0
|
|
20230626,182800,93857050,1031,1031,1031,1031,0
|
|
20230626,182700,93857050,1031,1031,1031,1031,0
|
|
20230626,182600,93857050,1031,1031,1031,1031,0
|
|
20230626,182500,93857050,1031,1031,1031,1031,0
|
|
20230626,182400,93857050,1031,1031,1031,1031,0
|
|
20230626,182300,93857050,1031,1031,1031,1031,0
|
|
20230626,182200,93857050,1031,1031,1031,1031,0
|
|
20230626,182100,93857050,1031,1031,1031,1031,0
|
|
20230626,182000,93857050,1031,1031,1031,1031,0
|
|
20230626,181900,93857050,1031,1031,1031,1031,0
|
|
20230626,181800,93857050,1031,1031,1031,1031,0
|
|
20230626,181700,93857050,1031,1031,1031,1031,0
|
|
20230626,181600,93857050,1031,1031,1031,1031,0
|
|
20230626,181500,93857050,1031,1031,1031,1031,0
|
|
20230626,181400,93857050,1031,1031,1031,1031,0
|
|
20230626,181300,93857050,1031,1031,1031,1031,0
|
|
20230626,181200,93857050,1031,1031,1031,1031,0
|
|
20230626,181100,93857050,1031,1031,1031,1031,0
|
|
20230626,181000,93857050,1031,1031,1031,1031,0
|
|
20230626,180900,93857050,1031,1031,1031,1031,0
|
|
20230626,180800,93857050,1031,1031,1031,1031,0
|
|
20230626,180700,93857050,1031,1031,1031,1031,0
|
|
20230626,180600,93857050,1031,1031,1031,1031,0
|
|
20230626,180500,93857050,1031,1031,1031,1031,0
|
|
20230626,180400,93857050,1031,1031,1031,1031,101
|
|
20230626,180300,93857050,1031,1031,1031,1031,0
|
|
20230626,180200,93857050,1031,1031,1031,1031,0
|
|
20230626,180100,93857050,1031,1031,1031,1031,0
|
|
20230626,180000,93857050,1031,1031,1031,1031,0
|
|
20230626,175900,93857050,1031,1031,1031,1031,0
|
|
20230626,175800,93857050,1031,1031,1031,1031,0
|
|
20230626,175700,93857050,1031,1031,1031,1031,0
|
|
20230626,175600,93857050,1031,1031,1031,1031,0
|
|
20230626,175500,93857050,1031,1031,1031,1031,0
|
|
20230626,175400,93857050,1031,1031,1031,1031,0
|
|
20230626,175300,93857050,1031,1031,1031,1031,0
|
|
20230626,175200,93857050,1031,1031,1031,1031,0
|
|
20230626,175100,93857050,1031,1031,1031,1031,0
|
|
20230626,175000,93857050,1031,1031,1031,1031,0
|
|
20230626,174900,93857050,1031,1031,1031,1031,0
|
|
20230626,174800,93857050,1031,1031,1031,1031,0
|
|
20230626,174700,93857050,1031,1031,1031,1031,0
|
|
20230626,174600,93857050,1031,1031,1031,1031,0
|
|
20230626,174500,93857050,1031,1031,1031,1031,0
|
|
20230626,174400,93857050,1031,1031,1031,1031,0
|
|
20230626,174300,93857050,1031,1031,1031,1031,0
|
|
20230626,174200,93857050,1031,1031,1031,1031,0
|
|
20230626,174100,93857050,1031,1031,1031,1031,0
|
|
20230626,174000,93857050,1031,1031,1031,1031,0
|
|
20230626,173900,93857050,1031,1031,1031,1031,0
|
|
20230626,173800,93857050,1031,1031,1031,1031,0
|
|
20230626,173700,93857050,1031,1031,1031,1031,0
|
|
20230626,173600,93857050,1031,1031,1031,1031,0
|
|
20230626,173500,93857050,1031,1031,1031,1031,0
|
|
20230626,173400,93857050,1031,1031,1031,1031,101
|
|
20230626,173300,93857050,1031,1031,1031,1031,0
|
|
20230626,173200,93857050,1031,1031,1031,1031,0
|
|
20230626,173100,93857050,1031,1031,1031,1031,0
|
|
20230626,173000,93857050,1031,1031,1031,1031,0
|
|
20230626,172900,93857050,1031,1031,1031,1031,0
|
|
20230626,172800,93857050,1031,1031,1031,1031,0
|
|
20230626,172700,93857050,1031,1031,1031,1031,0
|
|
20230626,172600,93857050,1031,1031,1031,1031,0
|
|
20230626,172500,93857050,1031,1031,1031,1031,0
|
|
20230626,172400,93857050,1031,1031,1031,1031,0
|
|
20230626,172300,93857050,1031,1031,1031,1031,0
|
|
20230626,172200,93857050,1031,1031,1031,1031,0
|
|
20230626,172100,93857050,1031,1031,1031,1031,0
|
|
20230626,172000,93857050,1031,1031,1031,1031,0
|
|
20230626,171900,93857050,1031,1031,1031,1031,0
|
|
20230626,171800,93857050,1031,1031,1031,1031,0
|
|
20230626,171700,93857050,1031,1031,1031,1031,0
|
|
20230626,171600,93857050,1031,1031,1031,1031,0
|
|
20230626,171500,93857050,1031,1031,1031,1031,0
|
|
20230626,171400,93857050,1031,1031,1031,1031,0
|
|
20230626,171300,93857050,1031,1031,1031,1031,0
|
|
20230626,171200,93857050,1031,1031,1031,1031,0
|
|
20230626,171100,93857050,1031,1031,1031,1031,0
|
|
20230626,171000,93857050,1031,1031,1031,1031,0
|
|
20230626,170900,93857050,1031,1031,1031,1031,0
|
|
20230626,170800,93857050,1031,1031,1031,1031,0
|
|
20230626,170700,93857050,1031,1031,1031,1031,0
|
|
20230626,170600,93857050,1031,1031,1031,1031,0
|
|
20230626,170500,93857050,1031,1031,1031,1031,0
|
|
20230626,170400,93857050,1031,1031,1031,1031,101
|
|
20230626,170300,93857050,1031,1031,1031,1031,0
|
|
20230626,170200,93857050,1031,1031,1031,1031,0
|
|
20230626,170100,93857050,1031,1031,1031,1031,0
|
|
20230626,170000,93857050,1031,1031,1031,1031,0
|
|
20230626,165900,93857050,1031,1031,1031,1031,0
|
|
20230626,165800,93857050,1031,1031,1031,1031,0
|
|
20230626,165700,93857050,1031,1031,1031,1031,0
|
|
20230626,165600,93857050,1031,1031,1031,1031,0
|
|
20230626,165500,93857050,1031,1031,1031,1031,0
|
|
20230626,165400,93857050,1031,1031,1031,1031,0
|
|
20230626,165300,93857050,1031,1031,1031,1031,0
|
|
20230626,165200,93857050,1031,1031,1031,1031,0
|
|
20230626,165100,93857050,1031,1031,1031,1031,0
|
|
20230626,165000,93857050,1031,1031,1031,1031,0
|
|
20230626,164900,93857050,1031,1031,1031,1031,0
|
|
20230626,164800,93857050,1031,1031,1031,1031,0
|
|
20230626,164700,93857050,1031,1031,1031,1031,0
|
|
20230626,164600,93857050,1031,1031,1031,1031,0
|
|
20230626,164500,93857050,1031,1031,1031,1031,0
|
|
20230626,164400,93857050,1031,1031,1031,1031,0
|
|
20230626,164300,93857050,1031,1031,1031,1031,0
|
|
20230626,164200,93857050,1031,1031,1031,1031,0
|
|
20230626,164100,93857050,1031,1031,1031,1031,0
|
|
20230626,164000,93857050,1031,1031,1031,1031,0
|
|
20230626,163900,93857050,1031,1031,1031,1031,0
|
|
20230626,163800,93857050,1031,1031,1031,1031,0
|
|
20230626,163700,93857050,1031,1031,1031,1031,0
|
|
20230626,163600,93857050,1031,1031,1031,1031,0
|
|
20230626,163500,93857050,1031,1031,1031,1031,0
|
|
20230626,163400,93857050,1031,1031,1031,1031,101
|
|
20230626,163300,93857050,1031,1031,1031,1031,0
|
|
20230626,163200,93857050,1031,1031,1031,1031,0
|
|
20230626,163100,93857050,1031,1031,1031,1031,0
|
|
20230626,163000,93857050,1031,1031,1031,1031,0
|
|
20230626,162900,93857050,1031,1031,1031,1031,0
|
|
20230626,162800,93857050,1031,1031,1031,1031,0
|
|
20230626,162700,93857050,1031,1031,1031,1031,0
|
|
20230626,162600,93857050,1031,1031,1031,1031,0
|
|
20230626,162500,93857050,1031,1031,1031,1031,0
|
|
20230626,162400,93857050,1031,1031,1031,1031,0
|
|
20230626,162300,93857050,1031,1031,1031,1031,0
|
|
20230626,162200,93857050,1031,1031,1031,1031,0
|
|
20230626,162100,93857050,1031,1031,1031,1031,0
|
|
20230626,162000,93857050,1031,1031,1031,1031,0
|
|
20230626,161900,93857050,1031,1031,1031,1031,0
|
|
20230626,161800,93857050,1031,1031,1031,1031,0
|
|
20230626,161700,93857050,1031,1031,1031,1031,0
|
|
20230626,161600,93857050,1031,1031,1031,1031,0
|
|
20230626,161500,93857050,1031,1031,1031,1031,0
|
|
20230626,161400,93857050,1031,1031,1031,1031,0
|
|
20230626,161300,93857050,1031,1031,1031,1031,0
|
|
20230626,161200,93857050,1031,1031,1031,1031,0
|
|
20230626,161100,93857050,1031,1031,1031,1031,0
|
|
20230626,161000,93857050,1031,1031,1031,1031,0
|
|
20230626,160900,93857050,1031,1031,1031,1031,0
|
|
20230626,160800,93857050,1031,1031,1031,1031,0
|
|
20230626,160700,93857050,1031,1031,1031,1031,0
|
|
20230626,160600,93857050,1031,1031,1031,1031,0
|
|
20230626,160500,93857050,1031,1031,1031,1031,0
|
|
20230626,160400,93857050,1031,1031,1031,1031,101
|
|
20230626,160300,93857050,1031,1031,1031,1031,0
|
|
20230626,160200,93857050,1031,1031,1031,1031,0
|
|
20230626,160100,93857050,1031,1031,1031,1031,0
|
|
20230626,160000,93857050,1031,1031,1031,1031,0
|
|
20230626,155900,93857050,1031,1031,1031,1031,0
|
|
20230626,155800,93857050,1031,1031,1031,1031,0
|
|
20230626,155700,93857050,1031,1031,1031,1031,0
|
|
20230626,155600,93857050,1031,1031,1031,1031,0
|
|
20230626,155500,93857050,1031,1031,1031,1031,0
|
|
20230626,155400,93857050,1031,1031,1031,1031,0
|
|
20230626,155300,93857050,1031,1031,1031,1031,0
|
|
20230626,155200,93857050,1031,1031,1031,1031,0
|
|
20230626,155100,93857050,1031,1031,1031,1031,0
|
|
20230626,155000,93857050,1031,1031,1031,1031,0
|
|
20230626,154900,93857050,1031,1031,1031,1031,0
|
|
20230626,154800,93857050,1031,1031,1031,1031,0
|
|
20230626,154700,93857050,1031,1031,1031,1031,0
|
|
20230626,154600,93857050,1031,1031,1031,1031,0
|
|
20230626,154500,93857050,1031,1031,1031,1031,0
|
|
20230626,154400,93857050,1031,1031,1031,1031,0
|
|
20230626,154300,93857050,1031,1031,1031,1031,0
|
|
20230626,154200,93857050,1031,1031,1031,1031,0
|
|
20230626,154100,93857050,1031,1031,1031,1031,0
|
|
20230626,154000,93857050,1031,1031,1031,1031,0
|
|
20230626,153900,93857050,1031,1031,1031,1031,0
|
|
20230626,153800,93857050,1031,1031,1031,1031,0
|
|
20230626,153700,93857050,1031,1031,1031,1031,0
|
|
20230626,153600,93857050,1031,1031,1031,1031,0
|
|
20230626,153500,93857050,1031,1031,1031,1031,0
|
|
20230626,153400,93857050,1031,1031,1031,1031,101
|
|
20230626,153300,93857050,1031,1031,1031,1031,0
|
|
20230626,153200,93857050,1031,1031,1031,1031,0
|
|
20230626,153100,93857050,1031,1031,1031,1031,0
|
|
20230626,153000,93857050,1031,1031,1031,1031,101
|
|
20230626,152900,93752919,1033,1033,1033,1033,0
|
|
20230626,152800,93752919,1033,1033,1033,1033,0
|
|
20230626,152700,93752919,1033,1033,1033,1033,0
|
|
20230626,152600,93752919,1033,1033,1033,1033,0
|
|
20230626,152500,93752919,1033,1033,1033,1033,0
|
|
20230626,152400,93752919,1033,1033,1033,1033,0
|
|
20230626,152300,93752919,1033,1033,1033,1033,0
|
|
20230626,152200,93752919,1033,1033,1033,1033,0
|
|
20230626,152100,93752919,1033,1033,1033,1033,0
|
|
20230626,152000,93752919,1033,1033,1033,1033,0
|
|
20230626,151900,93752919,1033,1032,1033,1032,3
|
|
20230626,151800,93749821,1032,1032,1032,1032,100
|
|
20230626,151700,93646621,1030,1030,1030,1030,0
|
|
20230626,151600,93646621,1030,1030,1030,1030,21
|
|
20230626,151500,93624991,1030,1030,1030,1030,0
|
|
20230626,151400,93624991,1030,1030,1030,1030,0
|
|
20230626,151300,93624991,1030,1029,1030,1029,2024
|
|
20230626,151200,91540292,1029,1029,1029,1029,0
|
|
20230626,151100,91540292,1029,1029,1029,1029,6
|
|
20230626,151000,91534118,1027,1027,1027,1027,0
|
|
20230626,150900,91534118,1027,1027,1027,1027,0
|
|
20230626,150800,91534118,1027,1027,1027,1027,0
|
|
20230626,150700,91534118,1027,1027,1027,1027,0
|
|
20230626,150600,91534118,1027,1027,1027,1027,0
|
|
20230626,150500,91534118,1027,1027,1027,1027,0
|
|
20230626,150400,91534118,1027,1027,1027,1027,0
|
|
20230626,150300,91534118,1027,1027,1027,1027,0
|
|
20230626,150200,91534118,1027,1027,1027,1027,0
|
|
20230626,150100,91534118,1027,1027,1027,1027,0
|
|
20230626,150000,91534118,1027,1027,1027,1027,0
|
|
20230626,145900,91534118,1027,1027,1027,1027,7
|
|
20230626,145800,91526929,1027,1027,1027,1027,0
|
|
20230626,145700,91526929,1027,1027,1027,1027,0
|
|
20230626,145600,91526929,1027,1027,1027,1027,0
|
|
20230626,145500,91526929,1027,1027,1027,1027,0
|
|
20230626,145400,91526929,1027,1027,1027,1027,0
|
|
20230626,145300,91526929,1027,1027,1027,1027,0
|
|
20230626,145200,91526929,1027,1027,1027,1027,0
|
|
20230626,145100,91526929,1027,1027,1027,1027,0
|
|
20230626,145000,91526929,1027,1027,1027,1027,335
|
|
20230626,144900,91182884,1027,1027,1027,1027,0
|
|
20230626,144800,91182884,1027,1027,1027,1027,120
|
|
20230626,144700,91059644,1027,1027,1027,1027,0
|
|
20230626,144600,91059644,1027,1027,1027,1027,100
|
|
20230626,144500,90956944,1027,1027,1027,1027,0
|
|
20230626,144400,90956944,1027,1027,1027,1027,0
|
|
20230626,144300,90956944,1027,1027,1027,1027,0
|
|
20230626,144200,90956944,1027,1027,1027,1027,0
|
|
20230626,144100,90956944,1027,1027,1027,1027,1
|
|
20230626,144000,90955917,1027,1027,1027,1027,6
|
|
20230626,143900,90949755,1026,1026,1026,1026,0
|
|
20230626,143800,90949755,1026,1026,1026,1026,0
|
|
20230626,143700,90949755,1026,1026,1026,1026,0
|
|
20230626,143600,90949755,1026,1026,1026,1026,0
|
|
20230626,143500,90949755,1026,1026,1026,1026,0
|
|
20230626,143400,90949755,1026,1026,1026,1026,15
|
|
20230626,143300,90934365,1026,1026,1026,1026,0
|
|
20230626,143200,90934365,1026,1026,1026,1026,0
|
|
20230626,143100,90934365,1026,1026,1026,1026,485
|
|
20230626,143000,90436755,1026,1026,1026,1026,1503
|
|
20230626,142900,88894677,1026,1026,1026,1026,0
|
|
20230626,142800,88894677,1026,1026,1026,1026,0
|
|
20230626,142700,88894677,1026,1026,1026,1026,1000
|
|
20230626,142600,87868677,1026,1026,1026,1026,0
|
|
20230626,142500,87868677,1026,1026,1026,1026,3000
|
|
20230626,142400,84790677,1026,1026,1026,1026,0
|
|
20230626,142300,84790677,1026,1026,1026,1026,0
|
|
20230626,142200,84790677,1026,1026,1026,1026,0
|
|
20230626,142100,84790677,1026,1026,1026,1026,61
|
|
20230626,142000,84728091,1026,1026,1026,1026,2000
|
|
20230626,141900,82676091,1027,1026,1027,1026,7
|
|
20230626,141800,82668906,1026,1026,1026,1026,4
|
|
20230626,141700,82664802,1026,1026,1026,1026,0
|
|
20230626,141600,82664802,1026,1026,1026,1026,0
|
|
20230626,141500,82664802,1026,1026,1026,1026,257
|
|
20230626,141400,82401120,1026,1026,1026,1026,1500
|
|
20230626,141300,80862120,1025,1025,1025,1025,0
|
|
20230626,141200,80862120,1025,1025,1025,1025,270
|
|
20230626,141100,80585370,1024,1024,1024,1024,507
|
|
20230626,141000,80066202,1022,1022,1022,1022,0
|
|
20230626,140900,80066202,1022,1022,1022,1022,0
|
|
20230626,140800,80066202,1022,1022,1022,1022,0
|
|
20230626,140700,80066202,1022,1022,1022,1022,0
|
|
20230626,140600,80066202,1022,1022,1022,1022,309
|
|
20230626,140500,79750404,1024,1024,1024,1024,0
|
|
20230626,140400,79750404,1024,1024,1024,1024,300
|
|
20230626,140300,79443204,1022,1022,1022,1022,0
|
|
20230626,140200,79443204,1022,1022,1022,1022,0
|
|
20230626,140100,79443204,1022,1022,1022,1022,1100
|
|
20230626,140000,78319004,1024,1024,1024,1024,0
|
|
20230626,135900,78319004,1024,1024,1024,1024,0
|
|
20230626,135800,78319004,1024,1024,1024,1024,0
|
|
20230626,135700,78319004,1024,1024,1024,1024,0
|
|
20230626,135600,78319004,1024,1024,1024,1024,1
|
|
20230626,135500,78317980,1024,1024,1024,1024,1
|
|
20230626,135400,78316956,1021,1021,1021,1021,0
|
|
20230626,135300,78316956,1021,1021,1021,1021,0
|
|
20230626,135200,78316956,1021,1021,1021,1021,0
|
|
20230626,135100,78316956,1021,1021,1021,1021,0
|
|
20230626,135000,78316956,1021,1021,1021,1021,0
|
|
20230626,134900,78316956,1021,1021,1021,1021,0
|
|
20230626,134800,78316956,1021,1021,1021,1021,0
|
|
20230626,134700,78316956,1021,1021,1021,1021,0
|
|
20230626,134600,78316956,1021,1021,1021,1021,0
|
|
20230626,134500,78316956,1021,1021,1021,1021,0
|
|
20230626,134400,78316956,1021,1021,1021,1021,0
|
|
20230626,134300,78316956,1021,1021,1021,1021,0
|
|
20230626,134200,78316956,1021,1021,1021,1021,97
|
|
20230626,134100,78217919,1022,1022,1022,1022,4
|
|
20230626,134000,78213831,1022,1021,1022,1021,12
|
|
20230626,133900,78201571,1022,1022,1022,1021,96
|
|
20230626,133800,78103462,1022,1022,1022,1022,15
|
|
20230626,133700,78088132,1023,1021,1023,1021,127
|
|
20230626,133600,77958385,1021,1021,1021,1021,0
|
|
20230626,133500,77958385,1021,1021,1021,1021,3
|
|
20230626,133400,77955322,1021,1021,1021,1021,0
|
|
20230626,133300,77955322,1021,1021,1021,1021,0
|
|
20230626,133200,77955322,1021,1021,1021,1021,0
|
|
20230626,133100,77955322,1021,1021,1021,1021,0
|
|
20230626,133000,77955322,1021,1021,1021,1021,0
|
|
20230626,132900,77955322,1021,1021,1021,1021,0
|
|
20230626,132800,77955322,1021,1021,1021,1021,0
|
|
20230626,132700,77955322,1021,1021,1021,1021,0
|
|
20230626,132600,77955322,1021,1021,1021,1021,0
|
|
20230626,132500,77955322,1021,1021,1021,1021,10
|
|
20230626,132400,77945112,1021,1021,1021,1021,0
|
|
20230626,132300,77945112,1021,1021,1021,1021,0
|
|
20230626,132200,77945112,1021,1021,1021,1021,0
|
|
20230626,132100,77945112,1021,1021,1021,1021,0
|
|
20230626,132000,77945112,1021,1021,1021,1021,0
|
|
20230626,131900,77945112,1021,1021,1021,1021,0
|
|
20230626,131800,77945112,1021,1021,1021,1021,0
|
|
20230626,131700,77945112,1021,1021,1021,1021,0
|
|
20230626,131600,77945112,1021,1021,1021,1021,0
|
|
20230626,131500,77945112,1021,1021,1021,1021,0
|
|
20230626,131400,77945112,1021,1021,1021,1021,0
|
|
20230626,131300,77945112,1021,1021,1021,1021,0
|
|
20230626,131200,77945112,1021,1021,1021,1021,0
|
|
20230626,131100,77945112,1021,1021,1021,1021,3
|
|
20230626,131000,77942049,1021,1021,1021,1021,0
|
|
20230626,130900,77942049,1021,1021,1021,1021,90
|
|
20230626,130800,77850159,1021,1021,1021,1021,0
|
|
20230626,130700,77850159,1021,1021,1021,1021,0
|
|
20230626,130600,77850159,1021,1021,1021,1021,0
|
|
20230626,130500,77850159,1021,1021,1021,1021,0
|
|
20230626,130400,77850159,1021,1021,1021,1021,0
|
|
20230626,130300,77850159,1021,1021,1021,1021,0
|
|
20230626,130200,77850159,1021,1021,1021,1021,0
|
|
20230626,130100,77850159,1021,1021,1021,1021,0
|
|
20230626,130000,77850159,1021,1021,1021,1021,2
|
|
20230626,125900,77848117,1021,1021,1021,1021,0
|
|
20230626,125800,77848117,1021,1021,1021,1021,0
|
|
20230626,125700,77848117,1021,1021,1021,1021,0
|
|
20230626,125600,77848117,1021,1021,1021,1021,0
|
|
20230626,125500,77848117,1021,1021,1021,1021,0
|
|
20230626,125400,77848117,1021,1021,1021,1021,0
|
|
20230626,125300,77848117,1021,1021,1021,1021,0
|
|
20230626,125200,77848117,1021,1021,1021,1021,0
|
|
20230626,125100,77848117,1021,1021,1021,1021,0
|
|
20230626,125000,77848117,1021,1021,1021,1021,0
|
|
20230626,124900,77848117,1021,1021,1021,1021,0
|
|
20230626,124800,77848117,1021,1021,1021,1021,0
|
|
20230626,124700,77848117,1021,1021,1021,1021,0
|
|
20230626,124600,77848117,1021,1021,1021,1021,2095
|
|
20230626,124500,75709122,1024,1024,1024,1024,0
|
|
20230626,124400,75709122,1024,1024,1024,1024,1
|
|
20230626,124300,75708098,1024,1024,1024,1024,0
|
|
20230626,124200,75708098,1024,1024,1024,1024,0
|
|
20230626,124100,75708098,1024,1024,1024,1024,2
|
|
20230626,124000,75706050,1021,1021,1021,1021,0
|
|
20230626,123900,75706050,1021,1021,1021,1021,0
|
|
20230626,123800,75706050,1021,1021,1021,1021,0
|
|
20230626,123700,75706050,1021,1021,1021,1021,0
|
|
20230626,123600,75706050,1021,1021,1021,1021,736
|
|
20230626,123500,74954594,1021,1021,1021,1021,0
|
|
20230626,123400,74954594,1021,1023,1023,1021,7079
|
|
20230626,123300,67725663,1024,1024,1024,1024,0
|
|
20230626,123200,67725663,1024,1024,1024,1024,0
|
|
20230626,123100,67725663,1024,1024,1024,1024,3
|
|
20230626,123000,67722591,1024,1024,1024,1024,0
|
|
20230626,122900,67722591,1024,1024,1024,1024,0
|
|
20230626,122800,67722591,1024,1024,1024,1024,0
|
|
20230626,122700,67722591,1024,1024,1024,1024,0
|
|
20230626,122600,67722591,1024,1024,1024,1024,0
|
|
20230626,122500,67722591,1024,1024,1024,1024,0
|
|
20230626,122400,67722591,1024,1024,1024,1024,0
|
|
20230626,122300,67722591,1024,1024,1024,1024,0
|
|
20230626,122200,67722591,1024,1024,1024,1024,0
|
|
20230626,122100,67722591,1024,1024,1024,1024,0
|
|
20230626,122000,67722591,1024,1024,1024,1024,0
|
|
20230626,121900,67722591,1024,1024,1024,1024,5
|
|
20230626,121800,67717471,1024,1024,1024,1024,0
|
|
20230626,121700,67717471,1024,1024,1024,1024,0
|
|
20230626,121600,67717471,1024,1024,1024,1024,0
|
|
20230626,121500,67717471,1024,1024,1024,1024,1
|
|
20230626,121400,67716447,1025,1025,1025,1025,0
|
|
20230626,121300,67716447,1025,1025,1025,1025,0
|
|
20230626,121200,67716447,1025,1025,1025,1025,0
|
|
20230626,121100,67716447,1025,1025,1025,1025,1
|
|
20230626,121000,67715422,1025,1025,1025,1025,1
|
|
20230626,120900,67714397,1025,1025,1025,1025,0
|
|
20230626,120800,67714397,1025,1025,1025,1025,0
|
|
20230626,120700,67714397,1025,1025,1025,1025,0
|
|
20230626,120600,67714397,1025,1025,1025,1025,1
|
|
20230626,120500,67713372,1025,1025,1025,1025,463
|
|
20230626,120400,67238797,1025,1025,1025,1025,0
|
|
20230626,120300,67238797,1025,1025,1025,1025,0
|
|
20230626,120200,67238797,1025,1025,1025,1025,1
|
|
20230626,120100,67237772,1025,1025,1025,1025,133
|
|
20230626,120000,67101447,1025,1025,1025,1025,1
|
|
20230626,115900,67100422,1026,1026,1026,1026,0
|
|
20230626,115800,67100422,1026,1026,1026,1026,0
|
|
20230626,115700,67100422,1026,1026,1026,1026,0
|
|
20230626,115600,67100422,1026,1026,1026,1026,0
|
|
20230626,115500,67100422,1026,1026,1026,1026,0
|
|
20230626,115400,67100422,1026,1026,1026,1026,1
|
|
20230626,115300,67099396,1021,1021,1021,1021,0
|
|
20230626,115200,67099396,1021,1021,1021,1021,391
|
|
20230626,115100,66700185,1021,1021,1021,1021,0
|
|
20230626,115000,66700185,1021,1021,1021,1021,908
|
|
20230626,114900,65773117,1021,1021,1021,1021,92
|
|
20230626,114800,65679185,1026,1026,1026,1026,1
|
|
20230626,114700,65678159,1021,1021,1021,1021,0
|
|
20230626,114600,65678159,1021,1021,1021,1021,0
|
|
20230626,114500,65678159,1021,1021,1021,1021,0
|
|
20230626,114400,65678159,1021,1021,1021,1021,0
|
|
20230626,114300,65678159,1021,1021,1021,1021,0
|
|
20230626,114200,65678159,1021,1021,1021,1021,0
|
|
20230626,114100,65678159,1021,1021,1021,1021,3000
|
|
20230626,114000,62615159,1021,1021,1021,1021,5696
|
|
20230626,113900,56799543,1021,1022,1022,1021,1267
|
|
20230626,113800,55505674,1021,1021,1021,1021,0
|
|
20230626,113700,55505674,1021,1021,1021,1021,0
|
|
20230626,113600,55505674,1021,1021,1021,1021,0
|
|
20230626,113500,55505674,1021,1021,1021,1021,0
|
|
20230626,113400,55505674,1021,1021,1021,1021,1
|
|
20230626,113300,55504653,1021,1021,1021,1021,0
|
|
20230626,113200,55504653,1021,1025,1025,1021,10000
|
|
20230626,113100,45294633,1025,1024,1025,1024,6
|
|
20230626,113000,45288484,1021,1021,1021,1021,0
|
|
20230626,112900,45288484,1021,1021,1021,1021,0
|
|
20230626,112800,45288484,1021,1021,1021,1021,0
|
|
20230626,112700,45288484,1021,1021,1021,1021,0
|
|
20230626,112600,45288484,1021,1021,1021,1021,0
|
|
20230626,112500,45288484,1021,1021,1021,1021,232
|
|
20230626,112400,45051612,1021,1021,1021,1021,1
|
|
20230626,112300,45050591,1021,1021,1021,1021,4967
|
|
20230626,112200,39979284,1021,1021,1021,1021,0
|
|
20230626,112100,39979284,1021,1021,1021,1021,37
|
|
20230626,112000,39941507,1021,1020,1021,1020,4997
|
|
20230626,111900,34839690,1020,1020,1020,1020,0
|
|
20230626,111800,34839690,1020,1020,1020,1020,0
|
|
20230626,111700,34839690,1020,1020,1020,1020,2
|
|
20230626,111600,34837650,1019,1019,1019,1019,280
|
|
20230626,111500,34552330,1019,1019,1019,1019,0
|
|
20230626,111400,34552330,1019,1019,1019,1019,1
|
|
20230626,111300,34551311,1015,1015,1015,1015,227
|
|
20230626,111200,34320906,1015,1015,1015,1015,0
|
|
20230626,111100,34320906,1015,1015,1015,1015,0
|
|
20230626,111000,34320906,1015,1015,1015,1015,473
|
|
20230626,110900,33840811,1015,1015,1015,1015,62
|
|
20230626,110800,33777881,1015,1015,1015,1015,12112
|
|
20230626,110700,21484201,1015,1015,1015,1015,0
|
|
20230626,110600,21484201,1015,1015,1015,1015,0
|
|
20230626,110500,21484201,1015,1015,1015,1015,7
|
|
20230626,110400,21477096,1015,1015,1015,1015,0
|
|
20230626,110300,21477096,1015,1015,1015,1015,310
|
|
20230626,110200,21162446,1015,1015,1015,1015,350
|
|
20230626,110100,20807196,1015,1015,1015,1015,0
|
|
20230626,110000,20807196,1015,1015,1015,1015,220
|
|
20230626,105900,20583896,1015,1015,1015,1015,0
|
|
20230626,105800,20583896,1015,1015,1015,1015,0
|
|
20230626,105700,20583896,1015,1015,1015,1015,0
|
|
20230626,105600,20583896,1015,1015,1015,1015,1
|
|
20230626,105500,20582881,1015,1015,1015,1015,0
|
|
20230626,105400,20582881,1015,1015,1015,1015,1
|
|
20230626,105300,20581866,1015,1015,1015,1015,0
|
|
20230626,105200,20581866,1015,1015,1015,1015,0
|
|
20230626,105100,20581866,1015,1015,1015,1015,161
|
|
20230626,105000,20418451,1014,1015,1015,1014,1225
|
|
20230626,104900,19176076,1015,1015,1015,1015,599
|
|
20230626,104800,18568091,1015,1015,1015,1015,0
|
|
20230626,104700,18568091,1015,1015,1015,1015,0
|
|
20230626,104600,18568091,1015,1015,1015,1015,0
|
|
20230626,104500,18568091,1015,1019,1019,1015,2920
|
|
20230626,104400,15603311,1020,1020,1020,1020,103
|
|
20230626,104300,15498251,1021,1021,1021,1021,0
|
|
20230626,104200,15498251,1021,1021,1021,1021,0
|
|
20230626,104100,15498251,1021,1021,1021,1021,103
|
|
20230626,104000,15393088,1021,1021,1021,1021,3
|
|
20230626,103900,15390025,1021,1021,1021,1021,0
|
|
20230626,103800,15390025,1021,1021,1021,1021,0
|
|
20230626,103700,15390025,1021,1021,1021,1021,0
|
|
20230626,103600,15390025,1021,1021,1021,1021,0
|
|
20230626,103500,15390025,1021,1021,1021,1021,1
|
|
20230626,103400,15389004,1021,1021,1021,1021,0
|
|
20230626,103300,15389004,1021,1021,1021,1021,106
|
|
20230626,103200,15280778,1021,1021,1021,1021,0
|
|
20230626,103100,15280778,1021,1021,1021,1021,1
|
|
20230626,103000,15279757,1021,1021,1021,1021,5
|
|
20230626,102900,15274652,1021,1021,1021,1021,8
|
|
20230626,102800,15266484,1021,1021,1021,1021,0
|
|
20230626,102700,15266484,1021,1021,1021,1021,10
|
|
20230626,102600,15256274,1021,1021,1021,1021,42
|
|
20230626,102500,15213392,1021,1021,1021,1021,0
|
|
20230626,102400,15213392,1021,1021,1021,1021,0
|
|
20230626,102300,15213392,1021,1021,1021,1021,69
|
|
20230626,102200,15142943,1021,1021,1021,1021,0
|
|
20230626,102100,15142943,1021,1021,1021,1021,0
|
|
20230626,102000,15142943,1021,1021,1021,1021,0
|
|
20230626,101900,15142943,1021,1021,1021,1021,2
|
|
20230626,101800,15140901,1021,1021,1021,1021,0
|
|
20230626,101700,15140901,1021,1021,1021,1021,86
|
|
20230626,101600,15053095,1016,1016,1016,1016,50
|
|
20230626,101500,15002295,1016,1019,1019,1016,168
|
|
20230626,101400,14831496,1017,1017,1017,1017,0
|
|
20230626,101300,14831496,1017,1017,1017,1017,0
|
|
20230626,101200,14831496,1017,1017,1017,1017,0
|
|
20230626,101100,14831496,1017,1017,1017,1017,0
|
|
20230626,101000,14831496,1017,1017,1017,1017,0
|
|
20230626,100900,14831496,1017,1017,1017,1017,0
|
|
20230626,100800,14831496,1017,1017,1017,1017,615
|
|
20230626,100700,14206041,1017,1017,1017,1017,0
|
|
20230626,100600,14206041,1017,1017,1017,1017,265
|
|
20230626,100500,13936536,1017,1017,1017,1017,0
|
|
20230626,100400,13936536,1017,1017,1017,1017,0
|
|
20230626,100300,13936536,1017,1017,1017,1017,0
|
|
20230626,100200,13936536,1017,1017,1017,1017,5
|
|
20230626,100100,13931451,1017,1017,1017,1017,0
|
|
20230626,100000,13931451,1017,1017,1017,1017,10
|
|
20230626,095900,13921281,1017,1017,1017,1017,0
|
|
20230626,095800,13921281,1017,1017,1017,1017,8
|
|
20230626,095700,13913145,1017,1017,1017,1017,0
|
|
20230626,095600,13913145,1017,1017,1017,1017,21
|
|
20230626,095500,13891788,1017,1017,1017,1017,0
|
|
20230626,095400,13891788,1017,1017,1017,1017,1
|
|
20230626,095300,13890771,1017,1017,1017,1017,0
|
|
20230626,095200,13890771,1017,1017,1017,1017,15
|
|
20230626,095100,13875516,1017,1017,1017,1017,25
|
|
20230626,095000,13850091,1017,1017,1017,1017,0
|
|
20230626,094900,13850091,1017,1017,1017,1017,34
|
|
20230626,094800,13815513,1017,1017,1017,1017,100
|
|
20230626,094700,13713813,1014,1014,1014,1014,0
|
|
20230626,094600,13713813,1014,1014,1014,1014,300
|
|
20230626,094500,13409613,1017,1017,1017,1017,0
|
|
20230626,094400,13409613,1017,1017,1017,1017,0
|
|
20230626,094300,13409613,1017,1017,1017,1017,0
|
|
20230626,094200,13409613,1017,1017,1017,1017,6
|
|
20230626,094100,13403511,1017,1016,1017,1016,12
|
|
20230626,094000,13391310,1013,1013,1013,1013,153
|
|
20230626,093900,13236321,1013,1017,1017,1013,275
|
|
20230626,093800,12957520,1017,1016,1017,1016,508
|
|
20230626,093700,12441381,1016,1016,1016,1016,4
|
|
20230626,093600,12437317,1014,1014,1014,1014,0
|
|
20230626,093500,12437317,1014,1014,1014,1014,0
|
|
20230626,093400,12437317,1014,1014,1014,1014,1345
|
|
20230626,093300,11073487,1014,1014,1014,1014,102
|
|
20230626,093200,10970059,1014,1013,1014,1013,761
|
|
20230626,093100,10198966,1014,1014,1014,1014,1
|
|
20230626,093000,10197952,1014,1014,1014,1014,2
|
|
20230626,092900,10195924,1014,1014,1014,1014,72
|
|
20230626,092800,10122916,1014,1014,1014,1014,402
|
|
20230626,092700,9715288,1014,1014,1014,1014,572
|
|
20230626,092600,9135280,1014,1014,1014,1014,496
|
|
20230626,092500,8632336,1014,1014,1014,1014,2
|
|
20230626,092400,8630308,1014,1014,1014,1014,48
|
|
20230626,092300,8581636,1014,1014,1014,1014,0
|
|
20230626,092200,8581636,1014,1013,1014,1013,4
|
|
20230626,092100,8577581,1013,1013,1013,1013,461
|
|
20230626,092000,8110588,1014,1014,1014,1014,22
|
|
20230626,091900,8088280,1013,1014,1014,1013,45
|
|
20230626,091800,8042693,1015,1015,1015,1015,578
|
|
20230626,091700,7456023,1015,1015,1015,1015,0
|
|
20230626,091600,7456023,1015,1015,1015,1015,0
|
|
20230626,091500,7456023,1015,1015,1015,1015,0
|
|
20230626,091400,7456023,1015,1016,1016,1015,200
|
|
20230626,091300,7253022,1015,1015,1015,1015,0
|
|
20230626,091200,7253022,1015,1015,1015,1015,0
|
|
20230626,091100,7253022,1015,1018,1018,1015,2934
|
|
20230626,091000,4273860,1018,1018,1018,1018,100
|
|
20230626,090900,4172060,1018,1018,1018,1018,5
|
|
20230626,090800,4166970,1018,1018,1018,1018,0
|
|
20230626,090700,4166970,1018,1018,1018,1018,550
|
|
20230626,090600,3607070,1019,1019,1019,1019,100
|
|
20230626,090500,3505170,1020,1020,1020,1020,0
|
|
20230626,090400,3505170,1020,1020,1020,1020,658
|
|
20230626,090300,2834010,1021,1021,1021,1021,500
|
|
20230626,090200,2323510,1020,1020,1020,1020,0
|
|
20230626,090100,2323510,1020,1019,1020,1019,2050
|
|
20230626,090000,232560,1020,1020,1020,1020,228
|