703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204000,111368015,3305,3305,3305,3305,1370
|
|
20230608,203900,111368015,3305,3305,3305,3305,0
|
|
20230608,203800,111368015,3305,3305,3305,3305,0
|
|
20230608,203700,111368015,3305,3305,3305,3305,0
|
|
20230608,203600,111368015,3305,3305,3305,3305,0
|
|
20230608,203500,111368015,3305,3305,3305,3305,0
|
|
20230608,203400,111368015,3305,3305,3305,3305,0
|
|
20230608,203300,111368015,3305,3305,3305,3305,0
|
|
20230608,203200,111368015,3305,3305,3305,3305,0
|
|
20230608,203100,111368015,3305,3305,3305,3305,0
|
|
20230608,203000,111368015,3305,3305,3305,3305,0
|
|
20230608,202900,111368015,3305,3305,3305,3305,0
|
|
20230608,202800,111368015,3305,3305,3305,3305,0
|
|
20230608,202700,111368015,3305,3305,3305,3305,0
|
|
20230608,202600,111368015,3305,3305,3305,3305,0
|
|
20230608,202500,111368015,3305,3305,3305,3305,0
|
|
20230608,202400,111368015,3305,3305,3305,3305,0
|
|
20230608,202300,111368015,3305,3305,3305,3305,0
|
|
20230608,202200,111368015,3305,3305,3305,3305,0
|
|
20230608,202100,111368015,3305,3305,3305,3305,0
|
|
20230608,202000,111368015,3305,3305,3305,3305,0
|
|
20230608,201900,111368015,3305,3305,3305,3305,0
|
|
20230608,201800,111368015,3305,3305,3305,3305,0
|
|
20230608,201700,111368015,3305,3305,3305,3305,0
|
|
20230608,201600,111368015,3305,3305,3305,3305,0
|
|
20230608,201500,111368015,3305,3305,3305,3305,0
|
|
20230608,201400,111368015,3305,3305,3305,3305,0
|
|
20230608,201300,111368015,3305,3305,3305,3305,0
|
|
20230608,201200,111368015,3305,3305,3305,3305,0
|
|
20230608,201100,111368015,3305,3305,3305,3305,0
|
|
20230608,201000,111368015,3305,3305,3305,3305,1370
|
|
20230608,200900,111368015,3305,3305,3305,3305,0
|
|
20230608,200800,111368015,3305,3305,3305,3305,0
|
|
20230608,200700,111368015,3305,3305,3305,3305,0
|
|
20230608,200600,111368015,3305,3305,3305,3305,0
|
|
20230608,200500,111368015,3305,3305,3305,3305,0
|
|
20230608,200400,111368015,3305,3305,3305,3305,0
|
|
20230608,200300,111368015,3305,3305,3305,3305,0
|
|
20230608,200200,111368015,3305,3305,3305,3305,0
|
|
20230608,200100,111368015,3305,3305,3305,3305,0
|
|
20230608,200000,111368015,3305,3305,3305,3305,0
|
|
20230608,195900,111368015,3305,3305,3305,3305,0
|
|
20230608,195800,111368015,3305,3305,3305,3305,0
|
|
20230608,195700,111368015,3305,3305,3305,3305,0
|
|
20230608,195600,111368015,3305,3305,3305,3305,0
|
|
20230608,195500,111368015,3305,3305,3305,3305,0
|
|
20230608,195400,111368015,3305,3305,3305,3305,0
|
|
20230608,195300,111368015,3305,3305,3305,3305,0
|
|
20230608,195200,111368015,3305,3305,3305,3305,0
|
|
20230608,195100,111368015,3305,3305,3305,3305,0
|
|
20230608,195000,111368015,3305,3305,3305,3305,0
|
|
20230608,194900,111368015,3305,3305,3305,3305,0
|
|
20230608,194800,111368015,3305,3305,3305,3305,0
|
|
20230608,194700,111368015,3305,3305,3305,3305,0
|
|
20230608,194600,111368015,3305,3305,3305,3305,0
|
|
20230608,194500,111368015,3305,3305,3305,3305,0
|
|
20230608,194400,111368015,3305,3305,3305,3305,0
|
|
20230608,194300,111368015,3305,3305,3305,3305,0
|
|
20230608,194200,111368015,3305,3305,3305,3305,0
|
|
20230608,194100,111368015,3305,3305,3305,3305,0
|
|
20230608,194000,111368015,3305,3305,3305,3305,1370
|
|
20230608,193900,111368015,3305,3305,3305,3305,0
|
|
20230608,193800,111368015,3305,3305,3305,3305,0
|
|
20230608,193700,111368015,3305,3305,3305,3305,0
|
|
20230608,193600,111368015,3305,3305,3305,3305,0
|
|
20230608,193500,111368015,3305,3305,3305,3305,0
|
|
20230608,193400,111368015,3305,3305,3305,3305,0
|
|
20230608,193300,111368015,3305,3305,3305,3305,0
|
|
20230608,193200,111368015,3305,3305,3305,3305,0
|
|
20230608,193100,111368015,3305,3305,3305,3305,0
|
|
20230608,193000,111368015,3305,3305,3305,3305,0
|
|
20230608,192900,111368015,3305,3305,3305,3305,0
|
|
20230608,192800,111368015,3305,3305,3305,3305,0
|
|
20230608,192700,111368015,3305,3305,3305,3305,0
|
|
20230608,192600,111368015,3305,3305,3305,3305,0
|
|
20230608,192500,111368015,3305,3305,3305,3305,0
|
|
20230608,192400,111368015,3305,3305,3305,3305,0
|
|
20230608,192300,111368015,3305,3305,3305,3305,0
|
|
20230608,192200,111368015,3305,3305,3305,3305,0
|
|
20230608,192100,111368015,3305,3305,3305,3305,0
|
|
20230608,192000,111368015,3305,3305,3305,3305,0
|
|
20230608,191900,111368015,3305,3305,3305,3305,0
|
|
20230608,191800,111368015,3305,3305,3305,3305,0
|
|
20230608,191700,111368015,3305,3305,3305,3305,0
|
|
20230608,191600,111368015,3305,3305,3305,3305,0
|
|
20230608,191500,111368015,3305,3305,3305,3305,0
|
|
20230608,191400,111368015,3305,3305,3305,3305,0
|
|
20230608,191300,111368015,3305,3305,3305,3305,0
|
|
20230608,191200,111368015,3305,3305,3305,3305,0
|
|
20230608,191100,111368015,3305,3305,3305,3305,0
|
|
20230608,191000,111368015,3305,3305,3305,3305,1370
|
|
20230608,190900,111368015,3305,3305,3305,3305,0
|
|
20230608,190800,111368015,3305,3305,3305,3305,0
|
|
20230608,190700,111368015,3305,3305,3305,3305,0
|
|
20230608,190600,111368015,3305,3305,3305,3305,0
|
|
20230608,190500,111368015,3305,3305,3305,3305,0
|
|
20230608,190400,111368015,3305,3305,3305,3305,0
|
|
20230608,190300,111368015,3305,3305,3305,3305,0
|
|
20230608,190200,111368015,3305,3305,3305,3305,0
|
|
20230608,190100,111368015,3305,3305,3305,3305,0
|
|
20230608,190000,111368015,3305,3305,3305,3305,0
|
|
20230608,185900,111368015,3305,3305,3305,3305,0
|
|
20230608,185800,111368015,3305,3305,3305,3305,0
|
|
20230608,185700,111368015,3305,3305,3305,3305,0
|
|
20230608,185600,111368015,3305,3305,3305,3305,0
|
|
20230608,185500,111368015,3305,3305,3305,3305,0
|
|
20230608,185400,111368015,3305,3305,3305,3305,0
|
|
20230608,185300,111368015,3305,3305,3305,3305,0
|
|
20230608,185200,111368015,3305,3305,3305,3305,0
|
|
20230608,185100,111368015,3305,3305,3305,3305,0
|
|
20230608,185000,111368015,3305,3305,3305,3305,0
|
|
20230608,184900,111368015,3305,3305,3305,3305,0
|
|
20230608,184800,111368015,3305,3305,3305,3305,0
|
|
20230608,184700,111368015,3305,3305,3305,3305,0
|
|
20230608,184600,111368015,3305,3305,3305,3305,0
|
|
20230608,184500,111368015,3305,3305,3305,3305,0
|
|
20230608,184400,111368015,3305,3305,3305,3305,0
|
|
20230608,184300,111368015,3305,3305,3305,3305,0
|
|
20230608,184200,111368015,3305,3305,3305,3305,0
|
|
20230608,184100,111368015,3305,3305,3305,3305,0
|
|
20230608,184000,111368015,3305,3305,3305,3305,1370
|
|
20230608,183900,111368015,3305,3305,3305,3305,0
|
|
20230608,183800,111368015,3305,3305,3305,3305,0
|
|
20230608,183700,111368015,3305,3305,3305,3305,0
|
|
20230608,183600,111368015,3305,3305,3305,3305,0
|
|
20230608,183500,111368015,3305,3305,3305,3305,0
|
|
20230608,183400,111368015,3305,3305,3305,3305,0
|
|
20230608,183300,111368015,3305,3305,3305,3305,0
|
|
20230608,183200,111368015,3305,3305,3305,3305,0
|
|
20230608,183100,111368015,3305,3305,3305,3305,0
|
|
20230608,183000,111368015,3305,3305,3305,3305,0
|
|
20230608,182900,111368015,3305,3305,3305,3305,0
|
|
20230608,182800,111368015,3305,3305,3305,3305,0
|
|
20230608,182700,111368015,3305,3305,3305,3305,0
|
|
20230608,182600,111368015,3305,3305,3305,3305,0
|
|
20230608,182500,111368015,3305,3305,3305,3305,0
|
|
20230608,182400,111368015,3305,3305,3305,3305,0
|
|
20230608,182300,111368015,3305,3305,3305,3305,0
|
|
20230608,182200,111368015,3305,3305,3305,3305,0
|
|
20230608,182100,111368015,3305,3305,3305,3305,0
|
|
20230608,182000,111368015,3305,3305,3305,3305,0
|
|
20230608,181900,111368015,3305,3305,3305,3305,0
|
|
20230608,181800,111368015,3305,3305,3305,3305,0
|
|
20230608,181700,111368015,3305,3305,3305,3305,0
|
|
20230608,181600,111368015,3305,3305,3305,3305,0
|
|
20230608,181500,111368015,3305,3305,3305,3305,0
|
|
20230608,181400,111368015,3305,3305,3305,3305,0
|
|
20230608,181300,111368015,3305,3305,3305,3305,0
|
|
20230608,181200,111368015,3305,3305,3305,3305,0
|
|
20230608,181100,111368015,3305,3305,3305,3305,0
|
|
20230608,181000,111368015,3305,3305,3305,3305,1370
|
|
20230608,180900,111368015,3305,3305,3305,3305,0
|
|
20230608,180800,111368015,3305,3305,3305,3305,0
|
|
20230608,180700,111368015,3305,3305,3305,3305,0
|
|
20230608,180600,111368015,3305,3305,3305,3305,0
|
|
20230608,180500,111368015,3305,3305,3305,3305,0
|
|
20230608,180400,111368015,3305,3305,3305,3305,0
|
|
20230608,180300,111368015,3305,3305,3305,3305,0
|
|
20230608,180200,111368015,3305,3305,3305,3305,0
|
|
20230608,180100,111368015,3305,3305,3305,3305,0
|
|
20230608,180000,111368015,3305,3305,3305,3305,0
|
|
20230608,175900,111368015,3305,3305,3305,3305,0
|
|
20230608,175800,111368015,3305,3305,3305,3305,0
|
|
20230608,175700,111368015,3305,3305,3305,3305,0
|
|
20230608,175600,111368015,3305,3305,3305,3305,0
|
|
20230608,175500,111368015,3305,3305,3305,3305,0
|
|
20230608,175400,111368015,3305,3305,3305,3305,0
|
|
20230608,175300,111368015,3305,3305,3305,3305,0
|
|
20230608,175200,111368015,3305,3305,3305,3305,0
|
|
20230608,175100,111368015,3305,3305,3305,3305,0
|
|
20230608,175000,111368015,3305,3305,3305,3305,0
|
|
20230608,174900,111368015,3305,3305,3305,3305,0
|
|
20230608,174800,111368015,3305,3305,3305,3305,0
|
|
20230608,174700,111368015,3305,3305,3305,3305,0
|
|
20230608,174600,111368015,3305,3305,3305,3305,0
|
|
20230608,174500,111368015,3305,3305,3305,3305,0
|
|
20230608,174400,111368015,3305,3305,3305,3305,0
|
|
20230608,174300,111368015,3305,3305,3305,3305,0
|
|
20230608,174200,111368015,3305,3305,3305,3305,0
|
|
20230608,174100,111368015,3305,3305,3305,3305,0
|
|
20230608,174000,111368015,3305,3305,3305,3305,1370
|
|
20230608,173900,111368015,3305,3305,3305,3305,0
|
|
20230608,173800,111368015,3305,3305,3305,3305,0
|
|
20230608,173700,111368015,3305,3305,3305,3305,0
|
|
20230608,173600,111368015,3305,3305,3305,3305,0
|
|
20230608,173500,111368015,3305,3305,3305,3305,0
|
|
20230608,173400,111368015,3305,3305,3305,3305,0
|
|
20230608,173300,111368015,3305,3305,3305,3305,0
|
|
20230608,173200,111368015,3305,3305,3305,3305,0
|
|
20230608,173100,111368015,3305,3305,3305,3305,0
|
|
20230608,173000,111368015,3305,3305,3305,3305,0
|
|
20230608,172900,111368015,3305,3305,3305,3305,0
|
|
20230608,172800,111368015,3305,3305,3305,3305,0
|
|
20230608,172700,111368015,3305,3305,3305,3305,0
|
|
20230608,172600,111368015,3305,3305,3305,3305,0
|
|
20230608,172500,111368015,3305,3305,3305,3305,0
|
|
20230608,172400,111368015,3305,3305,3305,3305,0
|
|
20230608,172300,111368015,3305,3305,3305,3305,0
|
|
20230608,172200,111368015,3305,3305,3305,3305,0
|
|
20230608,172100,111368015,3305,3305,3305,3305,0
|
|
20230608,172000,111368015,3305,3305,3305,3305,0
|
|
20230608,171900,111368015,3305,3305,3305,3305,0
|
|
20230608,171800,111368015,3305,3305,3305,3305,0
|
|
20230608,171700,111368015,3305,3305,3305,3305,0
|
|
20230608,171600,111368015,3305,3305,3305,3305,0
|
|
20230608,171500,111368015,3305,3305,3305,3305,0
|
|
20230608,171400,111368015,3305,3305,3305,3305,0
|
|
20230608,171300,111368015,3305,3305,3305,3305,0
|
|
20230608,171200,111368015,3305,3305,3305,3305,0
|
|
20230608,171100,111368015,3305,3305,3305,3305,0
|
|
20230608,171000,111368015,3305,3305,3305,3305,1370
|
|
20230608,170900,111368015,3305,3305,3305,3305,0
|
|
20230608,170800,111368015,3305,3305,3305,3305,0
|
|
20230608,170700,111368015,3305,3305,3305,3305,0
|
|
20230608,170600,111368015,3305,3305,3305,3305,0
|
|
20230608,170500,111368015,3305,3305,3305,3305,0
|
|
20230608,170400,111368015,3305,3305,3305,3305,0
|
|
20230608,170300,111368015,3305,3305,3305,3305,0
|
|
20230608,170200,111368015,3305,3305,3305,3305,0
|
|
20230608,170100,111368015,3305,3305,3305,3305,0
|
|
20230608,170000,111368015,3305,3305,3305,3305,0
|
|
20230608,165900,111368015,3305,3305,3305,3305,0
|
|
20230608,165800,111368015,3305,3305,3305,3305,0
|
|
20230608,165700,111368015,3305,3305,3305,3305,0
|
|
20230608,165600,111368015,3305,3305,3305,3305,0
|
|
20230608,165500,111368015,3305,3305,3305,3305,0
|
|
20230608,165400,111368015,3305,3305,3305,3305,0
|
|
20230608,165300,111368015,3305,3305,3305,3305,0
|
|
20230608,165200,111368015,3305,3305,3305,3305,0
|
|
20230608,165100,111368015,3305,3305,3305,3305,0
|
|
20230608,165000,111368015,3305,3305,3305,3305,0
|
|
20230608,164900,111368015,3305,3305,3305,3305,0
|
|
20230608,164800,111368015,3305,3305,3305,3305,0
|
|
20230608,164700,111368015,3305,3305,3305,3305,0
|
|
20230608,164600,111368015,3305,3305,3305,3305,0
|
|
20230608,164500,111368015,3305,3305,3305,3305,0
|
|
20230608,164400,111368015,3305,3305,3305,3305,0
|
|
20230608,164300,111368015,3305,3305,3305,3305,0
|
|
20230608,164200,111368015,3305,3305,3305,3305,0
|
|
20230608,164100,111368015,3305,3305,3305,3305,0
|
|
20230608,164000,111368015,3305,3305,3305,3305,1370
|
|
20230608,163900,111368015,3305,3305,3305,3305,0
|
|
20230608,163800,111368015,3305,3305,3305,3305,0
|
|
20230608,163700,111368015,3305,3305,3305,3305,0
|
|
20230608,163600,111368015,3305,3305,3305,3305,0
|
|
20230608,163500,111368015,3305,3305,3305,3305,0
|
|
20230608,163400,111368015,3305,3305,3305,3305,0
|
|
20230608,163300,111368015,3305,3305,3305,3305,0
|
|
20230608,163200,111368015,3305,3305,3305,3305,0
|
|
20230608,163100,111368015,3305,3305,3305,3305,0
|
|
20230608,163000,111368015,3305,3305,3305,3305,0
|
|
20230608,162900,111368015,3305,3305,3305,3305,0
|
|
20230608,162800,111368015,3305,3305,3305,3305,0
|
|
20230608,162700,111368015,3305,3305,3305,3305,0
|
|
20230608,162600,111368015,3305,3305,3305,3305,0
|
|
20230608,162500,111368015,3305,3305,3305,3305,0
|
|
20230608,162400,111368015,3305,3305,3305,3305,0
|
|
20230608,162300,111368015,3305,3305,3305,3305,0
|
|
20230608,162200,111368015,3305,3305,3305,3305,0
|
|
20230608,162100,111368015,3305,3305,3305,3305,0
|
|
20230608,162000,111368015,3305,3305,3305,3305,0
|
|
20230608,161900,111368015,3305,3305,3305,3305,0
|
|
20230608,161800,111368015,3305,3305,3305,3305,0
|
|
20230608,161700,111368015,3305,3305,3305,3305,0
|
|
20230608,161600,111368015,3305,3305,3305,3305,0
|
|
20230608,161500,111368015,3305,3305,3305,3305,0
|
|
20230608,161400,111368015,3305,3305,3305,3305,0
|
|
20230608,161300,111368015,3305,3305,3305,3305,0
|
|
20230608,161200,111368015,3305,3305,3305,3305,0
|
|
20230608,161100,111368015,3305,3305,3305,3305,0
|
|
20230608,161000,111368015,3305,3305,3305,3305,1370
|
|
20230608,160900,111368015,3305,3305,3305,3305,0
|
|
20230608,160800,111368015,3305,3305,3305,3305,0
|
|
20230608,160700,111368015,3305,3305,3305,3305,0
|
|
20230608,160600,111368015,3305,3305,3305,3305,0
|
|
20230608,160500,111368015,3305,3305,3305,3305,0
|
|
20230608,160400,111368015,3305,3305,3305,3305,0
|
|
20230608,160300,111368015,3305,3305,3305,3305,0
|
|
20230608,160200,111368015,3305,3305,3305,3305,0
|
|
20230608,160100,111368015,3305,3305,3305,3305,0
|
|
20230608,160000,111368015,3305,3305,3305,3305,0
|
|
20230608,155900,111368015,3305,3305,3305,3305,0
|
|
20230608,155800,111368015,3305,3305,3305,3305,0
|
|
20230608,155700,111368015,3305,3305,3305,3305,0
|
|
20230608,155600,111368015,3305,3305,3305,3305,0
|
|
20230608,155500,111368015,3305,3305,3305,3305,0
|
|
20230608,155400,111368015,3305,3305,3305,3305,0
|
|
20230608,155300,111368015,3305,3305,3305,3305,0
|
|
20230608,155200,111368015,3305,3305,3305,3305,0
|
|
20230608,155100,111368015,3305,3305,3305,3305,0
|
|
20230608,155000,111368015,3305,3305,3305,3305,0
|
|
20230608,154900,111368015,3305,3305,3305,3305,0
|
|
20230608,154800,111368015,3305,3305,3305,3305,0
|
|
20230608,154700,111368015,3305,3305,3305,3305,0
|
|
20230608,154600,111368015,3305,3305,3305,3305,0
|
|
20230608,154500,111368015,3305,3305,3305,3305,0
|
|
20230608,154400,111368015,3305,3305,3305,3305,0
|
|
20230608,154300,111368015,3305,3305,3305,3305,0
|
|
20230608,154200,111368015,3305,3305,3305,3305,0
|
|
20230608,154100,111368015,3305,3305,3305,3305,0
|
|
20230608,154000,111368015,3305,3305,3305,3305,1370
|
|
20230608,153900,111368015,3305,3305,3305,3305,0
|
|
20230608,153800,111368015,3305,3305,3305,3305,0
|
|
20230608,153700,111368015,3305,3305,3305,3305,0
|
|
20230608,153600,111368015,3305,3305,3305,3305,0
|
|
20230608,153500,111368015,3305,3305,3305,3305,0
|
|
20230608,153400,111368015,3305,3305,3305,3305,0
|
|
20230608,153300,111368015,3305,3305,3305,3305,0
|
|
20230608,153200,111368015,3305,3305,3305,3305,0
|
|
20230608,153100,111368015,3305,3305,3305,3305,0
|
|
20230608,153000,111368015,3305,3305,3305,3305,1370
|
|
20230608,152900,106840165,3315,3315,3315,3315,0
|
|
20230608,152800,106840165,3315,3315,3315,3315,0
|
|
20230608,152700,106840165,3315,3315,3315,3315,0
|
|
20230608,152600,106840165,3315,3315,3315,3315,0
|
|
20230608,152500,106840165,3315,3315,3315,3315,0
|
|
20230608,152400,106840165,3315,3315,3315,3315,0
|
|
20230608,152300,106840165,3315,3315,3315,3315,0
|
|
20230608,152200,106840165,3315,3315,3315,3315,0
|
|
20230608,152100,106840165,3315,3315,3315,3315,0
|
|
20230608,152000,106840165,3315,3315,3315,3315,0
|
|
20230608,151900,106840165,3315,3315,3315,3315,25
|
|
20230608,151800,106757290,3315,3315,3315,3315,1
|
|
20230608,151700,106753975,3310,3320,3320,3310,2994
|
|
20230608,151600,96834925,3315,3320,3320,3315,201
|
|
20230608,151500,96168605,3320,3320,3320,3320,1
|
|
20230608,151400,96165285,3320,3325,3325,3315,776
|
|
20230608,151300,93592815,3330,3330,3330,3330,1
|
|
20230608,151200,93589485,3330,3330,3330,3330,2
|
|
20230608,151100,93582825,3330,3330,3330,3330,201
|
|
20230608,151000,92913495,3330,3330,3330,3330,10
|
|
20230608,150900,92880195,3330,3330,3330,3330,7
|
|
20230608,150800,92856885,3315,3330,3330,3315,319
|
|
20230608,150700,91799380,3330,3330,3330,3330,1
|
|
20230608,150600,91796050,3330,3330,3330,3330,1
|
|
20230608,150500,91792720,3330,3330,3330,3330,1
|
|
20230608,150400,91789390,3330,3320,3330,3320,17
|
|
20230608,150300,91732920,3320,3315,3320,3315,158
|
|
20230608,150200,91208480,3310,3320,3320,3310,1002
|
|
20230608,150100,87889615,3320,3330,3330,3320,30
|
|
20230608,150000,87790005,3330,3335,3335,3330,2
|
|
20230608,145900,87783340,3315,3335,3335,3315,132
|
|
20230608,145800,87345720,3335,3335,3335,3335,1
|
|
20230608,145700,87342385,3335,3335,3335,3335,1
|
|
20230608,145600,87339050,3335,3335,3335,3335,1
|
|
20230608,145500,87335715,3340,3340,3340,3340,1
|
|
20230608,145400,87332375,3315,3340,3340,3315,132
|
|
20230608,145300,86894745,3340,3345,3345,3315,1724
|
|
20230608,145200,81173040,3345,3345,3345,3345,1
|
|
20230608,145100,81169695,3345,3340,3345,3340,23
|
|
20230608,145000,81092870,3345,3345,3345,3345,1
|
|
20230608,144900,81089525,3345,3345,3345,3345,2
|
|
20230608,144800,81082835,3345,3345,3345,3345,1
|
|
20230608,144700,81079490,3345,3345,3345,3345,1
|
|
20230608,144600,81076145,3345,3345,3345,3345,1
|
|
20230608,144500,81072800,3345,3345,3345,3345,1
|
|
20230608,144400,81069455,3345,3345,3345,3345,2
|
|
20230608,144300,81062765,3345,3345,3345,3345,1
|
|
20230608,144200,81059420,3345,3345,3345,3345,1
|
|
20230608,144100,81056075,3345,3345,3345,3345,1
|
|
20230608,144000,81052730,3345,3345,3345,3345,1
|
|
20230608,143900,81049385,3345,3345,3345,3345,2
|
|
20230608,143800,81042695,3345,3345,3345,3345,1
|
|
20230608,143700,81039350,3345,3345,3345,3345,1
|
|
20230608,143600,81036005,3345,3345,3345,3345,1
|
|
20230608,143500,81032660,3345,3345,3345,3345,1
|
|
20230608,143400,81029315,3345,3345,3345,3345,2
|
|
20230608,143300,81022625,3345,3345,3345,3345,1
|
|
20230608,143200,81019280,3345,3345,3345,3345,1
|
|
20230608,143100,81015935,3345,3345,3345,3345,1
|
|
20230608,143000,81012590,3345,3345,3345,3345,1
|
|
20230608,142900,81009245,3345,3345,3345,3345,2
|
|
20230608,142800,81002555,3345,3345,3345,3345,1
|
|
20230608,142700,80999210,3345,3345,3345,3345,1
|
|
20230608,142600,80995865,3345,3345,3345,3345,7
|
|
20230608,142500,80972450,3345,3345,3345,3345,1
|
|
20230608,142400,80969105,3345,3345,3345,3345,2
|
|
20230608,142300,80962415,3345,3345,3345,3345,1
|
|
20230608,142200,80959070,3345,3345,3345,3345,1
|
|
20230608,142100,80955725,3345,3345,3345,3345,1
|
|
20230608,142000,80952380,3345,3345,3345,3345,1
|
|
20230608,141900,80949035,3345,3345,3345,3345,2
|
|
20230608,141800,80942345,3345,3345,3345,3345,1
|
|
20230608,141700,80939000,3345,3345,3345,3345,1
|
|
20230608,141600,80935655,3345,3345,3345,3345,1
|
|
20230608,141500,80932310,3345,3345,3345,3345,1
|
|
20230608,141400,80928965,3345,3345,3345,3345,2
|
|
20230608,141300,80922275,3345,3345,3345,3345,1
|
|
20230608,141200,80918930,3345,3345,3345,3345,1
|
|
20230608,141100,80915585,3345,3345,3345,3345,1
|
|
20230608,141000,80912240,3345,3345,3345,3345,1
|
|
20230608,140900,80908895,3345,3345,3345,3345,2
|
|
20230608,140800,80902205,3350,3350,3350,3350,101
|
|
20230608,140700,80563855,3335,3340,3340,3335,11
|
|
20230608,140600,80527165,3340,3340,3340,3340,1
|
|
20230608,140500,80523825,3340,3340,3340,3340,1
|
|
20230608,140400,80520485,3315,3340,3340,3315,581
|
|
20230608,140300,78594265,3350,3345,3350,3345,702
|
|
20230608,140200,76246065,3345,3345,3345,3345,1
|
|
20230608,140100,76242720,3345,3320,3345,3320,839
|
|
20230608,140000,73457215,3325,3335,3335,3325,173
|
|
20230608,135900,72881600,3335,3335,3335,3335,1
|
|
20230608,135800,72878265,3335,3335,3335,3335,2
|
|
20230608,135700,72871595,3335,3335,3335,3335,1
|
|
20230608,135600,72868260,3335,3335,3335,3335,1
|
|
20230608,135500,72864925,3335,3335,3335,3335,1
|
|
20230608,135400,72861590,3335,3335,3335,3335,1
|
|
20230608,135300,72858255,3335,3335,3335,3335,2
|
|
20230608,135200,72851585,3340,3340,3340,3340,152
|
|
20230608,135100,72343905,3340,3340,3340,3340,1
|
|
20230608,135000,72340565,3340,3340,3340,3340,1
|
|
20230608,134900,72337225,3340,3340,3340,3340,1
|
|
20230608,134800,72333885,3340,3340,3340,3340,2
|
|
20230608,134700,72327205,3340,3340,3340,3340,1
|
|
20230608,134600,72323865,3340,3340,3340,3340,1
|
|
20230608,134500,72320525,3325,3340,3340,3325,1417
|
|
20230608,134400,67608985,3340,3340,3340,3340,1
|
|
20230608,134300,67605645,3340,3340,3340,3340,2
|
|
20230608,134200,67598965,3340,3340,3340,3340,1
|
|
20230608,134100,67595625,3340,3340,3340,3340,1
|
|
20230608,134000,67592285,3330,3340,3340,3330,101
|
|
20230608,133900,67255945,3340,3340,3340,3340,1
|
|
20230608,133800,67252605,3340,3340,3340,3340,2
|
|
20230608,133700,67245925,3330,3340,3340,3330,17
|
|
20230608,133600,67189305,3340,3340,3340,3340,1
|
|
20230608,133500,67185965,3340,3340,3340,3340,1
|
|
20230608,133400,67182625,3335,3345,3345,3335,291
|
|
20230608,133300,66212130,3345,3345,3345,3345,2
|
|
20230608,133200,66205440,3345,3345,3345,3345,1
|
|
20230608,133100,66202095,3345,3345,3345,3345,6
|
|
20230608,133000,66182025,3345,3345,3345,3345,1
|
|
20230608,132900,66178680,3345,3340,3345,3340,102
|
|
20230608,132800,65837990,3340,3340,3340,3340,2
|
|
20230608,132700,65831310,3335,3340,3340,3335,2
|
|
20230608,132600,65824635,3340,3340,3340,3340,15
|
|
20230608,132500,65774535,3340,3340,3340,3340,1
|
|
20230608,132400,65771195,3340,3340,3340,3340,2
|
|
20230608,132300,65764515,3340,3340,3340,3340,2
|
|
20230608,132200,65757835,3340,3340,3340,3340,1
|
|
20230608,132100,65754495,3340,3340,3340,3340,1
|
|
20230608,132000,65751155,3340,3340,3340,3340,1
|
|
20230608,131900,65747815,3340,3340,3340,3340,1
|
|
20230608,131800,65744475,3340,3340,3340,3340,202
|
|
20230608,131700,65069795,3340,3340,3340,3340,1
|
|
20230608,131600,65066455,3340,3340,3340,3340,1
|
|
20230608,131500,65063115,3340,3340,3340,3340,1
|
|
20230608,131400,65059775,3340,3340,3340,3340,1
|
|
20230608,131300,65056435,3320,3340,3340,3320,202
|
|
20230608,131200,64385755,3340,3340,3340,3340,1
|
|
20230608,131100,64382415,3340,3340,3340,3340,1
|
|
20230608,131000,64379075,3340,3340,3340,3340,1
|
|
20230608,130900,64375735,3345,3345,3345,3345,1
|
|
20230608,130800,64372390,3320,3345,3345,3320,302
|
|
20230608,130700,63369175,3345,3345,3345,3345,1
|
|
20230608,130600,63365830,3345,3345,3345,3345,1
|
|
20230608,130500,63362485,3345,3345,3345,3345,1
|
|
20230608,130400,63359140,3345,3345,3345,3345,1
|
|
20230608,130300,63355795,3345,3345,3345,3345,2
|
|
20230608,130200,63349105,3345,3345,3345,3345,1
|
|
20230608,130100,63345760,3345,3345,3345,3345,1
|
|
20230608,130000,63342415,3345,3325,3345,3325,501
|
|
20230608,125900,61676570,3350,3350,3350,3350,1
|
|
20230608,125800,61673220,3350,3350,3350,3350,2
|
|
20230608,125700,61666520,3350,3350,3350,3350,1
|
|
20230608,125600,61663170,3350,3350,3350,3325,113
|
|
20230608,125500,61287395,3350,3350,3350,3350,1
|
|
20230608,125400,61284045,3325,3350,3350,3325,1176
|
|
20230608,125300,57368095,3350,3350,3350,3350,2
|
|
20230608,125200,57361395,3350,3350,3350,3350,1
|
|
20230608,125100,57358045,3350,3350,3350,3350,1
|
|
20230608,125000,57354695,3350,3350,3350,3350,1
|
|
20230608,124900,57351345,3350,3350,3350,3350,1
|
|
20230608,124800,57347995,3350,3350,3350,3350,1
|
|
20230608,124700,57344645,3350,3350,3350,3350,2
|
|
20230608,124600,57337945,3350,3350,3350,3350,1
|
|
20230608,124500,57334595,3340,3350,3350,3340,201
|
|
20230608,124400,56663245,3350,3350,3350,3350,1
|
|
20230608,124300,56659895,3350,3350,3350,3350,1
|
|
20230608,124200,56656545,3345,3350,3350,3345,35
|
|
20230608,124100,56539460,3350,3350,3350,3350,67
|
|
20230608,124000,56315010,3350,3350,3350,3350,19
|
|
20230608,123900,56251360,3350,3350,3350,3350,1
|
|
20230608,123800,56248010,3350,3350,3350,3350,1
|
|
20230608,123700,56244660,3350,3350,3350,3350,62
|
|
20230608,123600,56036960,3350,3350,3350,3350,1
|
|
20230608,123500,56033610,3350,3350,3350,3350,1
|
|
20230608,123400,56030260,3350,3350,3350,3350,1
|
|
20230608,123300,56026910,3350,3350,3350,3350,1
|
|
20230608,123200,56023560,3350,3350,3350,3350,2
|
|
20230608,123100,56016860,3350,3350,3350,3350,1
|
|
20230608,123000,56013510,3350,3350,3350,3350,1
|
|
20230608,122900,56010160,3345,3350,3350,3345,21
|
|
20230608,122800,55939910,3350,3350,3350,3350,1
|
|
20230608,122700,55936560,3350,3350,3350,3350,2
|
|
20230608,122600,55929860,3350,3350,3350,3350,1
|
|
20230608,122500,55926510,3350,3350,3350,3350,1
|
|
20230608,122400,55923160,3350,3350,3350,3350,1
|
|
20230608,122300,55919810,3350,3350,3350,3350,1
|
|
20230608,122200,55916460,3350,3350,3350,3350,2
|
|
20230608,122100,55909760,3350,3350,3350,3350,1
|
|
20230608,122000,55906410,3350,3345,3350,3345,222
|
|
20230608,121900,55162815,3345,3345,3345,3345,1
|
|
20230608,121800,55159470,3345,3345,3345,3345,1
|
|
20230608,121700,55156125,3345,3345,3345,3345,102
|
|
20230608,121600,54814935,3345,3345,3345,3345,1
|
|
20230608,121500,54811590,3345,3345,3345,3345,1
|
|
20230608,121400,54808245,3345,3345,3345,3345,1
|
|
20230608,121300,54804900,3345,3345,3345,3345,31
|
|
20230608,121200,54701205,3340,3345,3345,3340,12
|
|
20230608,121100,54661115,3345,3345,3345,3345,1
|
|
20230608,121000,54657770,3345,3345,3345,3345,1
|
|
20230608,120900,54654425,3340,3345,3345,3340,173
|
|
20230608,120800,54076600,3345,3345,3345,3345,1
|
|
20230608,120700,54073255,3345,3345,3345,3345,52
|
|
20230608,120600,53899315,3345,3345,3345,3345,1
|
|
20230608,120500,53895970,3345,3345,3345,3345,1
|
|
20230608,120400,53892625,3345,3345,3345,3345,1
|
|
20230608,120300,53889280,3345,3345,3345,3345,6
|
|
20230608,120200,53869210,3345,3345,3345,3345,2
|
|
20230608,120100,53862520,3345,3345,3345,3345,1
|
|
20230608,120000,53859175,3345,3345,3345,3345,1
|
|
20230608,115900,53855830,3345,3345,3345,3345,1
|
|
20230608,115800,53852485,3345,3345,3345,3345,1
|
|
20230608,115700,53849140,3345,3345,3345,3345,202
|
|
20230608,115600,53173450,3345,3345,3345,3345,1
|
|
20230608,115500,53170105,3345,3345,3345,3345,1
|
|
20230608,115400,53166760,3345,3345,3345,3345,1
|
|
20230608,115300,53163415,3345,3345,3345,3345,105
|
|
20230608,115200,52812190,3345,3345,3345,3345,2
|
|
20230608,115100,52805500,3345,3345,3345,3345,1
|
|
20230608,115000,52802155,3345,3345,3345,3345,1
|
|
20230608,114900,52798810,3325,3345,3345,3325,29
|
|
20230608,114800,52702365,3345,3335,3345,3325,23
|
|
20230608,114700,52625750,3345,3345,3345,3345,2
|
|
20230608,114600,52619060,3345,3345,3345,3345,1
|
|
20230608,114500,52615715,3345,3345,3345,3345,1
|
|
20230608,114400,52612370,3345,3345,3345,3345,11
|
|
20230608,114300,52575575,3345,3345,3345,3345,1
|
|
20230608,114200,52572230,3345,3345,3345,3345,2
|
|
20230608,114100,52565540,3345,3345,3345,3345,1
|
|
20230608,114000,52562195,3345,3345,3345,3345,1
|
|
20230608,113900,52558850,3345,3345,3345,3345,11
|
|
20230608,113800,52522055,3345,3345,3345,3345,1
|
|
20230608,113700,52518710,3345,3345,3345,3345,2
|
|
20230608,113600,52512020,3345,3345,3345,3345,1
|
|
20230608,113500,52508675,3345,3345,3345,3345,1
|
|
20230608,113400,52505330,3345,3345,3345,3345,1
|
|
20230608,113300,52501985,3345,3345,3345,3345,1
|
|
20230608,113200,52498640,3345,3345,3345,3345,1
|
|
20230608,113100,52495295,3345,3345,3345,3345,2
|
|
20230608,113000,52488605,3340,3390,3390,3340,2319
|
|
20230608,112900,44721205,3390,3390,3390,3390,1
|
|
20230608,112800,44717815,3390,3390,3390,3390,1
|
|
20230608,112700,44714425,3390,3390,3390,3390,1
|
|
20230608,112600,44711035,3395,3390,3395,3345,538
|
|
20230608,112500,42905330,3400,3400,3400,3400,0
|
|
20230608,112400,42905330,3400,3400,3400,3400,0
|
|
20230608,112300,42905330,3400,3400,3400,3400,0
|
|
20230608,112200,42905330,3400,3400,3400,3400,0
|
|
20230608,112100,42905330,3400,3400,3400,3400,0
|
|
20230608,112000,42905330,3400,3400,3400,3400,100
|
|
20230608,111900,42565330,3400,3400,3400,3400,0
|
|
20230608,111800,42565330,3400,3400,3400,3400,0
|
|
20230608,111700,42565330,3400,3400,3400,3400,0
|
|
20230608,111600,42565330,3400,3400,3400,3400,0
|
|
20230608,111500,42565330,3400,3400,3400,3400,28
|
|
20230608,111400,42470130,3400,3400,3400,3400,0
|
|
20230608,111300,42470130,3400,3400,3400,3400,0
|
|
20230608,111200,42470130,3400,3390,3400,3390,101
|
|
20230608,111100,42126740,3390,3390,3390,3390,2
|
|
20230608,111000,42119960,3390,3390,3390,3390,1
|
|
20230608,110900,42116570,3390,3390,3390,3390,1
|
|
20230608,110800,42113180,3390,3390,3390,3390,1
|
|
20230608,110700,42109790,3390,3390,3390,3390,1
|
|
20230608,110600,42106400,3390,3390,3390,3390,2
|
|
20230608,110500,42099620,3390,3390,3390,3390,1
|
|
20230608,110400,42096230,3390,3390,3390,3390,1
|
|
20230608,110300,42092840,3390,3390,3390,3390,1
|
|
20230608,110200,42089450,3365,3390,3390,3365,501
|
|
20230608,110100,40403560,3390,3390,3390,3390,2
|
|
20230608,110000,40396780,3410,3390,3410,3390,224
|
|
20230608,105900,39633420,3410,3410,3410,3410,0
|
|
20230608,105800,39633420,3410,3410,3410,3410,0
|
|
20230608,105700,39633420,3410,3410,3410,3410,0
|
|
20230608,105600,39633420,3410,3410,3410,3410,0
|
|
20230608,105500,39633420,3410,3410,3410,3410,0
|
|
20230608,105400,39633420,3410,3405,3410,3405,13
|
|
20230608,105300,39589120,3395,3405,3405,3395,106
|
|
20230608,105200,39229220,3410,3410,3410,3410,0
|
|
20230608,105100,39229220,3410,3410,3410,3410,0
|
|
20230608,105000,39229220,3410,3410,3410,3410,0
|
|
20230608,104900,39229220,3410,3410,3410,3410,100
|
|
20230608,104800,38888220,3410,3410,3410,3410,0
|
|
20230608,104700,38888220,3410,3410,3410,3410,117
|
|
20230608,104600,38489250,3410,3410,3410,3410,0
|
|
20230608,104500,38489250,3410,3410,3410,3410,0
|
|
20230608,104400,38489250,3410,3410,3410,3410,1
|
|
20230608,104300,38485840,3410,3410,3410,3410,8
|
|
20230608,104200,38458560,3410,3405,3410,3405,607
|
|
20230608,104100,36390225,3400,3395,3400,3395,827
|
|
20230608,104000,33578560,3390,3390,3390,3390,3
|
|
20230608,103900,33568390,3390,3380,3395,3380,349
|
|
20230608,103800,32384485,3380,3380,3380,3380,1
|
|
20230608,103700,32381105,3375,3375,3375,3375,1
|
|
20230608,103600,32377730,3335,3385,3385,3335,40
|
|
20230608,103500,32244230,3385,3385,3385,3385,1
|
|
20230608,103400,32240845,3385,3385,3385,3385,1
|
|
20230608,103300,32237460,3390,3390,3390,3390,1
|
|
20230608,103200,32234070,3320,3390,3390,3320,717
|
|
20230608,103100,29847245,3390,3390,3390,3390,2
|
|
20230608,103000,29840465,3385,3390,3390,3385,101
|
|
20230608,102900,29498575,3390,3390,3390,3390,206
|
|
20230608,102800,28800235,3390,3390,3390,3390,0
|
|
20230608,102700,28800235,3390,3390,3390,3390,0
|
|
20230608,102600,28800235,3390,3390,3390,3390,6
|
|
20230608,102500,28779895,3395,3395,3395,3395,0
|
|
20230608,102400,28779895,3395,3395,3395,3395,0
|
|
20230608,102300,28779895,3395,3395,3395,3395,0
|
|
20230608,102200,28779895,3395,3395,3395,3395,3
|
|
20230608,102100,28769710,3395,3395,3395,3395,0
|
|
20230608,102000,28769710,3395,3395,3395,3395,1
|
|
20230608,101900,28766315,3390,3390,3390,3390,6
|
|
20230608,101800,28745975,3385,3385,3385,3385,0
|
|
20230608,101700,28745975,3385,3385,3385,3385,0
|
|
20230608,101600,28745975,3385,3385,3385,3385,0
|
|
20230608,101500,28745975,3385,3385,3385,3385,0
|
|
20230608,101400,28745975,3385,3385,3385,3385,2489
|
|
20230608,101300,20320710,3385,3385,3385,3385,11
|
|
20230608,101200,20283475,3390,3350,3395,3350,1561
|
|
20230608,101100,15013025,3350,3350,3350,3350,1
|
|
20230608,101000,15009675,3350,3350,3350,3350,2
|
|
20230608,100900,15002975,3350,3350,3350,3350,1
|
|
20230608,100800,14999625,3350,3360,3360,3350,16
|
|
20230608,100700,14946015,3360,3360,3360,3360,1
|
|
20230608,100600,14942655,3360,3360,3360,3360,1
|
|
20230608,100500,14939295,3360,3360,3360,3360,5
|
|
20230608,100400,14922495,3360,3360,3360,3360,1
|
|
20230608,100300,14919135,3360,3360,3360,3360,1
|
|
20230608,100200,14915775,3360,3360,3360,3360,1
|
|
20230608,100100,14912415,3360,3360,3360,3360,1
|
|
20230608,100000,14909055,3370,3365,3370,3365,202
|
|
20230608,095900,14228440,3370,3370,3370,3370,1
|
|
20230608,095800,14225070,3365,3365,3365,3365,701
|
|
20230608,095700,11866205,3370,3370,3370,3370,1
|
|
20230608,095600,11862835,3370,3370,3370,3370,2
|
|
20230608,095500,11856095,3370,3370,3370,3370,2
|
|
20230608,095400,11849355,3370,3370,3370,3370,1
|
|
20230608,095300,11845985,3370,3370,3370,3370,1
|
|
20230608,095200,11842615,3330,3375,3375,3330,10
|
|
20230608,095100,11809270,3375,3375,3375,3375,1
|
|
20230608,095000,11805895,3375,3375,3375,3375,2
|
|
20230608,094900,11799145,3375,3375,3375,3375,1
|
|
20230608,094800,11795770,3375,3375,3375,3375,1
|
|
20230608,094700,11792395,3375,3375,3375,3375,1
|
|
20230608,094600,11789020,3375,3375,3375,3375,1
|
|
20230608,094500,11785645,3375,3375,3375,3375,2
|
|
20230608,094400,11778895,3375,3375,3375,3375,1
|
|
20230608,094300,11775520,3375,3375,3375,3375,1
|
|
20230608,094200,11772145,3375,3375,3375,3375,1
|
|
20230608,094100,11768770,3375,3375,3375,3375,1
|
|
20230608,094000,11765395,3375,3375,3375,3375,2
|
|
20230608,093900,11758645,3370,3370,3370,3370,1
|
|
20230608,093800,11755275,3370,3370,3370,3370,1
|
|
20230608,093700,11751905,3370,3370,3370,3370,1
|
|
20230608,093600,11748535,3370,3370,3370,3370,101
|
|
20230608,093500,11408165,3370,3370,3370,3370,2
|
|
20230608,093400,11401425,3370,3380,3380,3370,8
|
|
20230608,093300,11374405,3380,3330,3380,3330,496
|
|
20230608,093200,9722675,3385,3385,3385,3385,1
|
|
20230608,093100,9719290,3400,3340,3400,3340,336
|
|
20230608,093000,8585045,3340,3340,3340,3340,6
|
|
20230608,092900,8565005,3340,3340,3340,3340,1
|
|
20230608,092800,8561665,3340,3340,3340,3340,1
|
|
20230608,092700,8558325,3340,3340,3340,3340,1
|
|
20230608,092600,8554985,3340,3340,3340,3340,1
|
|
20230608,092500,8551645,3340,3340,3340,3340,2
|
|
20230608,092400,8544965,3340,3340,3340,3340,1
|
|
20230608,092300,8541625,3340,3320,3340,3310,216
|
|
20230608,092200,7825105,3340,3335,3355,3335,202
|
|
20230608,092100,7151410,3335,3335,3335,3335,0
|
|
20230608,092000,7151410,3335,3335,3335,3310,502
|
|
20230608,091900,5486355,3335,3335,3335,3335,1
|
|
20230608,091800,5483020,3340,3340,3340,3340,1
|
|
20230608,091700,5479680,3340,3340,3340,3340,1
|
|
20230608,091600,5476340,3340,3340,3340,3340,1
|
|
20230608,091500,5473000,3340,3325,3340,3325,702
|
|
20230608,091400,3138820,3355,3355,3355,3355,1
|
|
20230608,091300,3135465,3355,3355,3355,3355,1
|
|
20230608,091200,3132110,3355,3355,3355,3355,1
|
|
20230608,091100,3128755,3355,3355,3355,3355,1
|
|
20230608,091000,3125400,3360,3360,3360,3350,52
|
|
20230608,090900,2950875,3315,3375,3375,3315,20
|
|
20230608,090800,2884445,3380,3340,3380,3340,454
|
|
20230608,090700,1361190,3340,3340,3340,3340,1
|
|
20230608,090600,1357850,3340,3340,3340,3340,1
|
|
20230608,090500,1354510,3340,3340,3340,3340,2
|
|
20230608,090400,1347830,3355,3340,3355,3335,13
|
|
20230608,090300,1304265,3315,3340,3340,3315,32
|
|
20230608,090200,1198160,3345,3345,3345,3345,75
|
|
20230608,090100,947285,3345,3345,3345,3345,1
|
|
20230608,090000,943940,3345,3345,3345,3315,284
|