591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,184700,8992328220,10310,10310,10310,10310,0
|
|
20230607,184600,8992328220,10310,10310,10310,10310,0
|
|
20230607,184500,8992328220,10310,10310,10310,10310,0
|
|
20230607,184400,8992328220,10310,10310,10310,10310,0
|
|
20230607,184300,8992328220,10310,10310,10310,10310,0
|
|
20230607,184200,8992328220,10310,10310,10310,10310,0
|
|
20230607,184100,8992328220,10310,10310,10310,10310,0
|
|
20230607,184000,8992328220,10310,10310,10310,10310,0
|
|
20230607,183900,8992328220,10310,10310,10310,10310,0
|
|
20230607,183800,8992328220,10310,10310,10310,10310,0
|
|
20230607,183700,8992328220,10310,10310,10310,10310,0
|
|
20230607,183600,8992328220,10310,10310,10310,10310,0
|
|
20230607,183500,8992328220,10310,10310,10310,10310,0
|
|
20230607,183400,8992328220,10310,10310,10310,10310,0
|
|
20230607,183300,8992328220,10310,10310,10310,10310,0
|
|
20230607,183200,8992328220,10310,10310,10310,10310,0
|
|
20230607,183100,8992328220,10310,10310,10310,10310,0
|
|
20230607,183000,8992328220,10310,10310,10310,10310,0
|
|
20230607,182900,8992328220,10310,10310,10310,10310,0
|
|
20230607,182800,8992328220,10310,10310,10310,10310,0
|
|
20230607,182700,8992328220,10310,10310,10310,10310,0
|
|
20230607,182600,8992328220,10310,10310,10310,10310,0
|
|
20230607,182500,8992328220,10310,10310,10310,10310,0
|
|
20230607,182400,8992328220,10310,10310,10310,10310,0
|
|
20230607,182300,8992328220,10310,10310,10310,10310,0
|
|
20230607,182200,8992328220,10310,10310,10310,10310,0
|
|
20230607,182100,8992328220,10310,10310,10310,10310,0
|
|
20230607,182000,8992328220,10310,10310,10310,10310,0
|
|
20230607,181900,8992328220,10310,10310,10310,10310,0
|
|
20230607,181800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,181700,8992328220,10310,10310,10310,10310,0
|
|
20230607,181600,8992328220,10310,10310,10310,10310,0
|
|
20230607,181500,8992328220,10310,10310,10310,10310,0
|
|
20230607,181400,8992328220,10310,10310,10310,10310,0
|
|
20230607,181300,8992328220,10310,10310,10310,10310,0
|
|
20230607,181200,8992328220,10310,10310,10310,10310,0
|
|
20230607,181100,8992328220,10310,10310,10310,10310,0
|
|
20230607,181000,8992328220,10310,10310,10310,10310,0
|
|
20230607,180900,8992328220,10310,10310,10310,10310,0
|
|
20230607,180800,8992328220,10310,10310,10310,10310,0
|
|
20230607,180700,8992328220,10310,10310,10310,10310,0
|
|
20230607,180600,8992328220,10310,10310,10310,10310,0
|
|
20230607,180500,8992328220,10310,10310,10310,10310,0
|
|
20230607,180400,8992328220,10310,10310,10310,10310,0
|
|
20230607,180300,8992328220,10310,10310,10310,10310,0
|
|
20230607,180200,8992328220,10310,10310,10310,10310,0
|
|
20230607,180100,8992328220,10310,10310,10310,10310,0
|
|
20230607,180000,8992328220,10310,10310,10310,10310,0
|
|
20230607,175900,8992328220,10310,10310,10310,10310,0
|
|
20230607,175800,8992328220,10310,10310,10310,10310,0
|
|
20230607,175700,8992328220,10310,10310,10310,10310,0
|
|
20230607,175600,8992328220,10310,10310,10310,10310,0
|
|
20230607,175500,8992328220,10310,10310,10310,10310,0
|
|
20230607,175400,8992328220,10310,10310,10310,10310,0
|
|
20230607,175300,8992328220,10310,10310,10310,10310,0
|
|
20230607,175200,8992328220,10310,10310,10310,10310,0
|
|
20230607,175100,8992328220,10310,10310,10310,10310,0
|
|
20230607,175000,8992328220,10310,10310,10310,10310,0
|
|
20230607,174900,8992328220,10310,10310,10310,10310,0
|
|
20230607,174800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,174700,8992328220,10310,10310,10310,10310,0
|
|
20230607,174600,8992328220,10310,10310,10310,10310,0
|
|
20230607,174500,8992328220,10310,10310,10310,10310,0
|
|
20230607,174400,8992328220,10310,10310,10310,10310,0
|
|
20230607,174300,8992328220,10310,10310,10310,10310,0
|
|
20230607,174200,8992328220,10310,10310,10310,10310,0
|
|
20230607,174100,8992328220,10310,10310,10310,10310,0
|
|
20230607,174000,8992328220,10310,10310,10310,10310,0
|
|
20230607,173900,8992328220,10310,10310,10310,10310,0
|
|
20230607,173800,8992328220,10310,10310,10310,10310,0
|
|
20230607,173700,8992328220,10310,10310,10310,10310,0
|
|
20230607,173600,8992328220,10310,10310,10310,10310,0
|
|
20230607,173500,8992328220,10310,10310,10310,10310,0
|
|
20230607,173400,8992328220,10310,10310,10310,10310,0
|
|
20230607,173300,8992328220,10310,10310,10310,10310,0
|
|
20230607,173200,8992328220,10310,10310,10310,10310,0
|
|
20230607,173100,8992328220,10310,10310,10310,10310,0
|
|
20230607,173000,8992328220,10310,10310,10310,10310,0
|
|
20230607,172900,8992328220,10310,10310,10310,10310,0
|
|
20230607,172800,8992328220,10310,10310,10310,10310,0
|
|
20230607,172700,8992328220,10310,10310,10310,10310,0
|
|
20230607,172600,8992328220,10310,10310,10310,10310,0
|
|
20230607,172500,8992328220,10310,10310,10310,10310,0
|
|
20230607,172400,8992328220,10310,10310,10310,10310,0
|
|
20230607,172300,8992328220,10310,10310,10310,10310,0
|
|
20230607,172200,8992328220,10310,10310,10310,10310,0
|
|
20230607,172100,8992328220,10310,10310,10310,10310,0
|
|
20230607,172000,8992328220,10310,10310,10310,10310,0
|
|
20230607,171900,8992328220,10310,10310,10310,10310,0
|
|
20230607,171800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,171700,8992328220,10310,10310,10310,10310,0
|
|
20230607,171600,8992328220,10310,10310,10310,10310,0
|
|
20230607,171500,8992328220,10310,10310,10310,10310,0
|
|
20230607,171400,8992328220,10310,10310,10310,10310,0
|
|
20230607,171300,8992328220,10310,10310,10310,10310,0
|
|
20230607,171200,8992328220,10310,10310,10310,10310,0
|
|
20230607,171100,8992328220,10310,10310,10310,10310,0
|
|
20230607,171000,8992328220,10310,10310,10310,10310,0
|
|
20230607,170900,8992328220,10310,10310,10310,10310,0
|
|
20230607,170800,8992328220,10310,10310,10310,10310,0
|
|
20230607,170700,8992328220,10310,10310,10310,10310,0
|
|
20230607,170600,8992328220,10310,10310,10310,10310,0
|
|
20230607,170500,8992328220,10310,10310,10310,10310,0
|
|
20230607,170400,8992328220,10310,10310,10310,10310,0
|
|
20230607,170300,8992328220,10310,10310,10310,10310,0
|
|
20230607,170200,8992328220,10310,10310,10310,10310,0
|
|
20230607,170100,8992328220,10310,10310,10310,10310,0
|
|
20230607,170000,8992328220,10310,10310,10310,10310,0
|
|
20230607,165900,8992328220,10310,10310,10310,10310,0
|
|
20230607,165800,8992328220,10310,10310,10310,10310,0
|
|
20230607,165700,8992328220,10310,10310,10310,10310,0
|
|
20230607,165600,8992328220,10310,10310,10310,10310,0
|
|
20230607,165500,8992328220,10310,10310,10310,10310,0
|
|
20230607,165400,8992328220,10310,10310,10310,10310,0
|
|
20230607,165300,8992328220,10310,10310,10310,10310,0
|
|
20230607,165200,8992328220,10310,10310,10310,10310,0
|
|
20230607,165100,8992328220,10310,10310,10310,10310,0
|
|
20230607,165000,8992328220,10310,10310,10310,10310,0
|
|
20230607,164900,8992328220,10310,10310,10310,10310,0
|
|
20230607,164800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,164700,8992328220,10310,10310,10310,10310,0
|
|
20230607,164600,8992328220,10310,10310,10310,10310,0
|
|
20230607,164500,8992328220,10310,10310,10310,10310,0
|
|
20230607,164400,8992328220,10310,10310,10310,10310,0
|
|
20230607,164300,8992328220,10310,10310,10310,10310,0
|
|
20230607,164200,8992328220,10310,10310,10310,10310,0
|
|
20230607,164100,8992328220,10310,10310,10310,10310,0
|
|
20230607,164000,8992328220,10310,10310,10310,10310,0
|
|
20230607,163900,8992328220,10310,10310,10310,10310,0
|
|
20230607,163800,8992328220,10310,10310,10310,10310,0
|
|
20230607,163700,8992328220,10310,10310,10310,10310,0
|
|
20230607,163600,8992328220,10310,10310,10310,10310,0
|
|
20230607,163500,8992328220,10310,10310,10310,10310,0
|
|
20230607,163400,8992328220,10310,10310,10310,10310,0
|
|
20230607,163300,8992328220,10310,10310,10310,10310,0
|
|
20230607,163200,8992328220,10310,10310,10310,10310,0
|
|
20230607,163100,8992328220,10310,10310,10310,10310,0
|
|
20230607,163000,8992328220,10310,10310,10310,10310,0
|
|
20230607,162900,8992328220,10310,10310,10310,10310,0
|
|
20230607,162800,8992328220,10310,10310,10310,10310,0
|
|
20230607,162700,8992328220,10310,10310,10310,10310,0
|
|
20230607,162600,8992328220,10310,10310,10310,10310,0
|
|
20230607,162500,8992328220,10310,10310,10310,10310,0
|
|
20230607,162400,8992328220,10310,10310,10310,10310,0
|
|
20230607,162300,8992328220,10310,10310,10310,10310,0
|
|
20230607,162200,8992328220,10310,10310,10310,10310,0
|
|
20230607,162100,8992328220,10310,10310,10310,10310,0
|
|
20230607,162000,8992328220,10310,10310,10310,10310,0
|
|
20230607,161900,8992328220,10310,10310,10310,10310,0
|
|
20230607,161800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,161700,8992328220,10310,10310,10310,10310,0
|
|
20230607,161600,8992328220,10310,10310,10310,10310,0
|
|
20230607,161500,8992328220,10310,10310,10310,10310,0
|
|
20230607,161400,8992328220,10310,10310,10310,10310,0
|
|
20230607,161300,8992328220,10310,10310,10310,10310,0
|
|
20230607,161200,8992328220,10310,10310,10310,10310,0
|
|
20230607,161100,8992328220,10310,10310,10310,10310,0
|
|
20230607,161000,8992328220,10310,10310,10310,10310,0
|
|
20230607,160900,8992328220,10310,10310,10310,10310,0
|
|
20230607,160800,8992328220,10310,10310,10310,10310,0
|
|
20230607,160700,8992328220,10310,10310,10310,10310,0
|
|
20230607,160600,8992328220,10310,10310,10310,10310,0
|
|
20230607,160500,8992328220,10310,10310,10310,10310,0
|
|
20230607,160400,8992328220,10310,10310,10310,10310,0
|
|
20230607,160300,8992328220,10310,10310,10310,10310,0
|
|
20230607,160200,8992328220,10310,10310,10310,10310,0
|
|
20230607,160100,8992328220,10310,10310,10310,10310,0
|
|
20230607,160000,8992328220,10310,10310,10310,10310,0
|
|
20230607,155900,8992328220,10310,10310,10310,10310,0
|
|
20230607,155800,8992328220,10310,10310,10310,10310,0
|
|
20230607,155700,8992328220,10310,10310,10310,10310,0
|
|
20230607,155600,8992328220,10310,10310,10310,10310,0
|
|
20230607,155500,8992328220,10310,10310,10310,10310,0
|
|
20230607,155400,8992328220,10310,10310,10310,10310,0
|
|
20230607,155300,8992328220,10310,10310,10310,10310,0
|
|
20230607,155200,8992328220,10310,10310,10310,10310,0
|
|
20230607,155100,8992328220,10310,10310,10310,10310,0
|
|
20230607,155000,8992328220,10310,10310,10310,10310,0
|
|
20230607,154900,8992328220,10310,10310,10310,10310,0
|
|
20230607,154800,8992328220,10310,10310,10310,10310,208501
|
|
20230607,154700,8992328220,10310,10310,10310,10310,0
|
|
20230607,154600,8992328220,10310,10310,10310,10310,0
|
|
20230607,154500,8992328220,10310,10310,10310,10310,0
|
|
20230607,154400,8992328220,10310,10310,10310,10310,0
|
|
20230607,154300,8992328220,10310,10310,10310,10310,0
|
|
20230607,154200,8992328220,10310,10310,10310,10310,0
|
|
20230607,154100,8992328220,10310,10310,10310,10310,0
|
|
20230607,154000,8992328220,10310,10310,10310,10310,0
|
|
20230607,153900,8992328220,10310,10310,10310,10310,0
|
|
20230607,153800,8992328220,10310,10310,10310,10310,0
|
|
20230607,153700,8992328220,10310,10310,10310,10310,0
|
|
20230607,153600,8992328220,10310,10310,10310,10310,0
|
|
20230607,153500,8992328220,10310,10310,10310,10310,0
|
|
20230607,153400,8992328220,10310,10310,10310,10310,0
|
|
20230607,153300,8992328220,10310,10310,10310,10310,0
|
|
20230607,153200,8992328220,10310,10310,10310,10310,0
|
|
20230607,153100,8992328220,10310,10310,10310,10310,0
|
|
20230607,153000,8992328220,10310,10310,10310,10310,208501
|
|
20230607,152900,6842682910,10300,10300,10300,10300,0
|
|
20230607,152800,6842682910,10300,10300,10300,10300,0
|
|
20230607,152700,6842682910,10300,10300,10300,10300,0
|
|
20230607,152600,6842682910,10300,10300,10300,10300,0
|
|
20230607,152500,6842682910,10300,10300,10300,10300,0
|
|
20230607,152400,6842682910,10300,10300,10300,10300,0
|
|
20230607,152300,6842682910,10300,10300,10300,10300,0
|
|
20230607,152200,6842682910,10300,10300,10300,10300,0
|
|
20230607,152100,6842682910,10300,10300,10300,10300,0
|
|
20230607,152000,6842682910,10300,10300,10300,10300,0
|
|
20230607,151900,6842682910,10300,10280,10300,10270,15526
|
|
20230607,151800,6683021730,10280,10270,10280,10270,3580
|
|
20230607,151700,6646222800,10280,10270,10280,10270,469
|
|
20230607,151600,6641404250,10270,10280,10280,10270,565
|
|
20230607,151500,6635600100,10270,10270,10280,10270,1334
|
|
20230607,151400,6621899640,10270,10270,10280,10270,352
|
|
20230607,151300,6618284430,10270,10270,10280,10270,413
|
|
20230607,151200,6614042640,10270,10290,10300,10270,10267
|
|
20230607,151100,6508476520,10290,10290,10300,10290,4539
|
|
20230607,151000,6461770040,10290,10300,10300,10290,643
|
|
20230607,150900,6455153390,10290,10300,10310,10290,15579
|
|
20230607,150800,6294688240,10310,10310,10310,10300,593
|
|
20230607,150700,6288576160,10300,10300,10310,10300,971
|
|
20230607,150600,6278567460,10300,10300,10310,10300,831
|
|
20230607,150500,6270001870,10300,10310,10310,10300,1229
|
|
20230607,150400,6257341800,10300,10300,10310,10300,1543
|
|
20230607,150300,6241437050,10300,10300,10310,10300,665
|
|
20230607,150200,6234582940,10310,10310,10310,10300,915
|
|
20230607,150100,6225152070,10300,10300,10310,10300,539
|
|
20230607,150000,6219596200,10300,10310,10310,10300,432
|
|
20230607,145900,6215143350,10300,10300,10310,10300,1496
|
|
20230607,145800,6199723610,10300,10300,10310,10300,1544
|
|
20230607,145700,6183812460,10300,10310,10310,10300,776
|
|
20230607,145600,6175813390,10310,10300,10310,10300,579
|
|
20230607,145500,6169847290,10300,10300,10310,10300,1119
|
|
20230607,145400,6158318420,10310,10310,10310,10300,71
|
|
20230607,145300,6157586590,10300,10300,10310,10300,1069
|
|
20230607,145200,6146567940,10300,10300,10310,10300,422
|
|
20230607,145100,6142221160,10300,10310,10310,10300,924
|
|
20230607,145000,6132703070,10300,10300,10310,10300,456
|
|
20230607,144900,6128002870,10300,10300,10310,10300,579
|
|
20230607,144800,6122038560,10300,10300,10310,10300,566
|
|
20230607,144700,6116204360,10300,10300,10310,10300,932
|
|
20230607,144600,6106604590,10300,10300,10310,10300,6186
|
|
20230607,144500,6042828330,10310,10310,10310,10300,3492
|
|
20230607,144400,6006826940,10300,10310,10310,10300,993
|
|
20230607,144300,5996594100,10300,10300,10310,10300,282
|
|
20230607,144200,5993689330,10300,10300,10310,10300,9273
|
|
20230607,144100,5898094690,10300,10300,10310,10300,312
|
|
20230607,144000,5894879910,10300,10300,10310,10300,276
|
|
20230607,143900,5892036940,10300,10300,10310,10300,661
|
|
20230607,143800,5885228470,10300,10310,10310,10300,738
|
|
20230607,143700,5877623000,10300,10310,10320,10300,6543
|
|
20230607,143600,5810163810,10310,10310,10320,10310,816
|
|
20230607,143500,5801750130,10320,10320,10320,10310,480
|
|
20230607,143400,5796799500,10310,10310,10320,10310,1639
|
|
20230607,143300,5779896040,10310,10310,10320,10310,535
|
|
20230607,143200,5774376260,10310,10310,10320,10310,594
|
|
20230607,143100,5768251940,10310,10310,10320,10310,251
|
|
20230607,143000,5765663960,10310,10310,10320,10310,729
|
|
20230607,142900,5758147740,10310,10310,10320,10310,819
|
|
20230607,142800,5749703540,10310,10310,10320,10310,286
|
|
20230607,142700,5746754710,10320,10310,10320,10310,962
|
|
20230607,142600,5736836240,10310,10310,10320,10310,229
|
|
20230607,142500,5734475100,10320,10320,10330,10310,13121
|
|
20230607,142400,5599066540,10320,10330,10330,10320,616
|
|
20230607,142300,5592709270,10330,10320,10330,10320,924
|
|
20230607,142200,5583168530,10320,10320,10320,10320,758
|
|
20230607,142100,5575345970,10320,10320,10330,10320,56
|
|
20230607,142000,5574767910,10320,10320,10320,10320,7466
|
|
20230607,141900,5497718790,10320,10320,10330,10320,3668
|
|
20230607,141800,5459864840,10320,10330,10330,10310,4286
|
|
20230607,141700,5415627930,10320,10320,10330,10320,450
|
|
20230607,141600,5410983880,10320,10320,10330,10320,225
|
|
20230607,141500,5408660340,10320,10320,10320,10320,39
|
|
20230607,141400,5408257860,10320,10320,10320,10320,1008
|
|
20230607,141300,5397855300,10320,10320,10330,10310,879
|
|
20230607,141200,5388781250,10320,10310,10330,10310,44623
|
|
20230607,141100,4928459140,10300,10300,10310,10300,661
|
|
20230607,141000,4921648630,10310,10310,10310,10300,384
|
|
20230607,140900,4917692590,10310,10310,10310,10300,1804
|
|
20230607,140800,4899100000,10310,10310,10310,10300,694
|
|
20230607,140700,4891945930,10300,10300,10310,10300,617
|
|
20230607,140600,4885590000,10310,10310,10310,10300,1958
|
|
20230607,140500,4865404200,10310,10300,10310,10300,680
|
|
20230607,140400,4858395080,10300,10300,10310,10300,718
|
|
20230607,140300,4850998240,10300,10300,10310,10300,149
|
|
20230607,140200,4849463030,10300,10300,10310,10300,121
|
|
20230607,140100,4848215910,10300,10300,10310,10300,1155
|
|
20230607,140000,4836312180,10300,10300,10310,10300,698
|
|
20230607,135900,4829117280,10310,10310,10310,10300,1086
|
|
20230607,135800,4817924900,10300,10300,10310,10300,486
|
|
20230607,135700,4812916020,10310,10310,10310,10300,180
|
|
20230607,135600,4811061380,10310,10310,10310,10300,1561
|
|
20230607,135500,4794971750,10310,10310,10310,10300,223
|
|
20230607,135400,4792674230,10310,10300,10310,10300,626
|
|
20230607,135300,4786225690,10300,10300,10310,10300,213
|
|
20230607,135200,4784031180,10310,10310,10310,10300,159
|
|
20230607,135100,4782392280,10300,10300,10310,10300,593
|
|
20230607,135000,4776283750,10310,10300,10310,10300,150
|
|
20230607,134900,4774738740,10300,10300,10300,10300,484
|
|
20230607,134800,4769753540,10310,10300,10310,10300,163
|
|
20230607,134700,4768074490,10300,10300,10310,10300,730
|
|
20230607,134600,4760555440,10300,10300,10310,10300,568
|
|
20230607,134500,4754705030,10300,10300,10310,10300,43
|
|
20230607,134400,4754262120,10300,10300,10300,10300,984
|
|
20230607,134300,4744126920,10300,10310,10310,10300,30
|
|
20230607,134200,4743817740,10300,10300,10310,10300,208
|
|
20230607,134100,4741674370,10300,10300,10300,10300,454
|
|
20230607,134000,4736998170,10300,10310,10310,10300,127
|
|
20230607,133900,4735689980,10300,10310,10310,10300,10872
|
|
20230607,133800,4623605880,10310,10310,10310,10310,159
|
|
20230607,133700,4621966590,10320,10310,10320,10310,92
|
|
20230607,133600,4621017930,10320,10310,10320,10310,833
|
|
20230607,133500,4612427060,10310,10310,10320,10310,111
|
|
20230607,133400,4611281920,10310,10310,10320,10310,600
|
|
20230607,133300,4605095310,10310,10310,10320,10310,89
|
|
20230607,133200,4604177150,10310,10310,10320,10310,1073
|
|
20230607,133100,4593107110,10310,10320,10320,10310,1812
|
|
20230607,133000,4574424700,10310,10310,10320,10310,199
|
|
20230607,132900,4572372400,10320,10310,10320,10310,587
|
|
20230607,132800,4566319050,10320,10320,10320,10310,349
|
|
20230607,132700,4562720220,10310,10320,10320,10310,181
|
|
20230607,132600,4560853940,10320,10310,10320,10310,544
|
|
20230607,132500,4555244250,10310,10320,10320,10310,344
|
|
20230607,132400,4551697600,10310,10310,10310,10310,895
|
|
20230607,132300,4542470150,10310,10310,10320,10310,42
|
|
20230607,132200,4542037030,10320,10310,10320,10310,1735
|
|
20230607,132100,4524144060,10310,10310,10320,10310,434
|
|
20230607,132000,4519669500,10310,10310,10310,10310,33
|
|
20230607,131900,4519329270,10310,10310,10310,10310,502
|
|
20230607,131800,4514153650,10310,10320,10330,10310,4012
|
|
20230607,131700,4472749370,10320,10320,10330,10320,285
|
|
20230607,131600,4469807550,10320,10320,10330,10320,651
|
|
20230607,131500,4463088640,10320,10320,10320,10320,227
|
|
20230607,131400,4460746000,10330,10320,10330,10320,130
|
|
20230607,131300,4459403420,10320,10320,10320,10320,430
|
|
20230607,131200,4454965820,10320,10320,10320,10320,32
|
|
20230607,131100,4454635580,10320,10330,10330,10320,462
|
|
20230607,131000,4449867640,10320,10330,10330,10320,915
|
|
20230607,130900,4440415940,10320,10330,10330,10320,2045
|
|
20230607,130800,4419291830,10330,10330,10330,10330,1125
|
|
20230607,130700,4407670580,10330,10330,10340,10330,1124
|
|
20230607,130600,4396059610,10330,10330,10330,10330,531
|
|
20230607,130500,4390574380,10330,10330,10340,10330,164
|
|
20230607,130400,4388879410,10340,10340,10340,10330,84
|
|
20230607,130300,4388011620,10340,10330,10340,10330,536
|
|
20230607,130200,4382474210,10330,10330,10330,10330,2690
|
|
20230607,130100,4354686510,10330,10330,10330,10330,520
|
|
20230607,130000,4349314910,10340,10330,10340,10330,304
|
|
20230607,125900,4346174560,10340,10340,10340,10330,396
|
|
20230607,125800,4342080700,10340,10340,10340,10330,431
|
|
20230607,125700,4337628220,10330,10340,10340,10330,514
|
|
20230607,125600,4332318210,10340,10330,10340,10330,420
|
|
20230607,125500,4327979490,10330,10330,10340,10330,2051
|
|
20230607,125400,4306792080,10340,10330,10340,10330,499
|
|
20230607,125300,4301633730,10330,10330,10340,10330,424
|
|
20230607,125200,4297253700,10330,10340,10340,10330,226
|
|
20230607,125100,4294917960,10330,10330,10330,10330,1679
|
|
20230607,125000,4277573890,10340,10330,10340,10330,3240
|
|
20230607,124900,4244102950,10340,10330,10340,10330,62
|
|
20230607,124800,4243461900,10330,10330,10340,10330,629
|
|
20230607,124700,4236963880,10340,10340,10340,10340,179
|
|
20230607,124600,4235113020,10340,10330,10340,10330,1154
|
|
20230607,124500,4223188870,10330,10330,10340,10330,404
|
|
20230607,124400,4219011550,10330,10330,10340,10330,1169
|
|
20230607,124300,4206934730,10330,10330,10340,10330,509
|
|
20230607,124200,4201676520,10330,10330,10340,10330,1601
|
|
20230607,124100,4185137190,10340,10330,10340,10330,1600
|
|
20230607,124000,4168598130,10340,10340,10340,10340,82
|
|
20230607,123900,4167750250,10340,10330,10340,10330,221
|
|
20230607,123800,4165466760,10330,10330,10340,10330,581
|
|
20230607,123700,4159464450,10330,10330,10340,10330,160
|
|
20230607,123600,4157811090,10330,10330,10340,10330,4990
|
|
20230607,123500,4106218900,10330,10340,10340,10330,164
|
|
20230607,123400,4104523890,10340,10340,10340,10340,257
|
|
20230607,123300,4101866510,10330,10340,10340,10330,613
|
|
20230607,123200,4095533610,10340,10340,10340,10330,276
|
|
20230607,123100,4092680700,10330,10330,10330,10330,428
|
|
20230607,123000,4088259460,10340,10340,10340,10330,330
|
|
20230607,122900,4084848350,10340,10340,10340,10340,52
|
|
20230607,122800,4084310670,10340,10330,10340,10330,580
|
|
20230607,122700,4078318660,10330,10330,10340,10330,749
|
|
20230607,122600,4070580850,10330,10330,10340,10330,35
|
|
20230607,122500,4070219290,10330,10330,10330,10330,409
|
|
20230607,122400,4065994320,10330,10320,10340,10320,17002
|
|
20230607,122300,3890355320,10320,10320,10330,10320,513
|
|
20230607,122200,3885060900,10320,10320,10330,10320,1141
|
|
20230607,122100,3873284930,10330,10330,10330,10330,14
|
|
20230607,122000,3873140310,10320,10320,10330,10320,912
|
|
20230607,121900,3863728440,10330,10330,10330,10330,48
|
|
20230607,121800,3863232600,10320,10320,10320,10320,2282
|
|
20230607,121700,3839682360,10330,10320,10330,10320,228
|
|
20230607,121600,3837328100,10330,10320,10330,10320,265
|
|
20230607,121500,3834592930,10320,10310,10320,10310,17880
|
|
20230607,121400,3650125570,10310,10310,10310,10310,157
|
|
20230607,121300,3648506900,10310,10310,10310,10300,431
|
|
20230607,121200,3644067360,10310,10300,10310,10300,3116
|
|
20230607,121100,3611941920,10310,10310,10310,10310,10567
|
|
20230607,121000,3502996150,10300,10310,10310,10300,845
|
|
20230607,120900,3494291880,10310,10310,10310,10300,206
|
|
20230607,120800,3492168790,10310,10300,10310,10300,421
|
|
20230607,120700,3487832350,10300,10310,10310,10300,458
|
|
20230607,120600,3483111650,10310,10310,10310,10310,420
|
|
20230607,120500,3478781450,10310,10310,10310,10300,644
|
|
20230607,120400,3472146790,10310,10310,10310,10300,212
|
|
20230607,120300,3469961830,10310,10300,10310,10300,556
|
|
20230607,120200,3464234420,10300,10310,10310,10300,18
|
|
20230607,120100,3464048850,10310,10300,10310,10300,226
|
|
20230607,120000,3461719900,10300,10310,10310,10300,883
|
|
20230607,115900,3452620230,10310,10310,10310,10310,127
|
|
20230607,115800,3451310860,10310,10300,10310,10300,593
|
|
20230607,115700,3445202550,10300,10310,10310,10300,37
|
|
20230607,115600,3444821130,10310,10300,10310,10300,181
|
|
20230607,115500,3442956730,10310,10310,10310,10300,428
|
|
20230607,115400,3438548110,10310,10300,10310,10300,895
|
|
20230607,115300,3429329210,10300,10300,10300,10290,2673
|
|
20230607,115200,3401801410,10290,10290,10290,10290,120
|
|
20230607,115100,3400566610,10290,10290,10300,10290,1155
|
|
20230607,115000,3388677450,10290,10300,10300,10290,827
|
|
20230607,114900,3380163410,10290,10300,10300,10290,179
|
|
20230607,114800,3378321010,10300,10300,10300,10290,3203
|
|
20230607,114700,3345330120,10300,10300,10300,10300,0
|
|
20230607,114600,3345330120,10300,10300,10300,10300,51
|
|
20230607,114500,3344804820,10300,10310,10310,10300,889
|
|
20230607,114400,3335646800,10310,10320,10320,10310,15375
|
|
20230607,114300,3177130530,10320,10310,10320,10310,4021
|
|
20230607,114200,3135637890,10310,10320,10320,10310,3136
|
|
20230607,114100,3103300640,10320,10310,10320,10310,15
|
|
20230607,114000,3103145850,10310,10320,10320,10310,445
|
|
20230607,113900,3098557520,10320,10320,10320,10310,539
|
|
20230607,113800,3092995640,10320,10310,10320,10310,1692
|
|
20230607,113700,3075534260,10310,10310,10310,10310,819
|
|
20230607,113600,3067090370,10320,10320,10320,10310,237
|
|
20230607,113500,3064644880,10320,10310,10320,10310,501
|
|
20230607,113400,3059479550,10310,10310,10310,10310,1
|
|
20230607,113300,3059469240,10310,10320,10320,10310,109
|
|
20230607,113200,3058345390,10310,10310,10310,10310,518
|
|
20230607,113100,3053004810,10320,10320,10320,10310,254
|
|
20230607,113000,3050384850,10310,10320,10320,10310,447
|
|
20230607,112900,3045776130,10320,10320,10320,10320,894
|
|
20230607,112800,3036550050,10310,10310,10310,10310,42
|
|
20230607,112700,3036117030,10310,10320,10320,10310,440
|
|
20230607,112600,3031580490,10320,10320,10320,10320,2207
|
|
20230607,112500,3008804250,10320,10310,10320,10310,1013
|
|
20230607,112400,2998360120,10320,10320,10320,10320,205
|
|
20230607,112300,2996244520,10320,10330,10330,10320,5013
|
|
20230607,112200,2944510260,10320,10330,10330,10320,845
|
|
20230607,112100,2935787240,10330,10320,10330,10320,144
|
|
20230607,112000,2934300010,10320,10330,10330,10320,486
|
|
20230607,111900,2929284300,10320,10320,10330,10320,158
|
|
20230607,111800,2927653580,10330,10320,10330,10320,342
|
|
20230607,111700,2924122890,10320,10330,10330,10320,412
|
|
20230607,111600,2919871030,10330,10320,10330,10320,141
|
|
20230607,111500,2918415500,10320,10330,10330,10320,654
|
|
20230607,111400,2911665090,10330,10320,10330,10320,101
|
|
20230607,111300,2910621770,10320,10320,10330,10320,205
|
|
20230607,111200,2908505670,10320,10320,10320,10320,407
|
|
20230607,111100,2904305430,10330,10330,10330,10320,341
|
|
20230607,111000,2900782950,10330,10330,10330,10320,1253
|
|
20230607,110900,2887843520,10320,10320,10320,10320,2
|
|
20230607,110800,2887822880,10330,10330,10330,10320,271
|
|
20230607,110700,2885023460,10330,10330,10340,10330,3249
|
|
20230607,110600,2851461240,10330,10330,10330,10330,45
|
|
20230607,110500,2850996390,10330,10330,10340,10330,500
|
|
20230607,110400,2845830770,10330,10330,10330,10330,2
|
|
20230607,110300,2845810110,10330,10330,10340,10330,343
|
|
20230607,110200,2842266910,10330,10330,10330,10320,1652
|
|
20230607,110100,2825201760,10320,10320,10340,10320,389
|
|
20230607,110000,2821181700,10320,10330,10330,10320,995
|
|
20230607,105900,2810903360,10330,10330,10340,10330,600
|
|
20230607,105800,2804703480,10340,10330,10340,10330,337
|
|
20230607,105700,2801222140,10330,10340,10340,10330,2583
|
|
20230607,105600,2774537290,10330,10330,10340,10330,1112
|
|
20230607,105500,2763050320,10330,10330,10340,10330,134
|
|
20230607,105400,2761664790,10330,10340,10340,10330,520
|
|
20230607,105300,2756292070,10330,10340,10340,10330,82
|
|
20230607,105200,2755445000,10340,10330,10340,10330,525
|
|
20230607,105100,2750021580,10330,10330,10330,10330,679
|
|
20230607,105000,2743007510,10330,10330,10330,10320,954
|
|
20230607,104900,2733153150,10330,10340,10340,10330,183
|
|
20230607,104800,2731261640,10330,10330,10330,10320,211
|
|
20230607,104700,2729082020,10330,10340,10340,10320,1914
|
|
20230607,104600,2709309410,10340,10330,10340,10330,676
|
|
20230607,104500,2702326190,10340,10330,10340,10330,11183
|
|
20230607,104400,2586804480,10330,10330,10340,10330,1866
|
|
20230607,104300,2567526320,10340,10330,10340,10320,12416
|
|
20230607,104200,2439263030,10330,10320,10330,10320,14433
|
|
20230607,104100,2290258610,10310,10310,10320,10310,1117
|
|
20230607,104000,2278732000,10320,10310,10320,10310,1191
|
|
20230607,103900,2266441300,10310,10310,10320,10310,720
|
|
20230607,103800,2259016010,10320,10320,10320,10310,237
|
|
20230607,103700,2256570440,10320,10320,10320,10320,282
|
|
20230607,103600,2253660200,10320,10320,10320,10310,298
|
|
20230607,103500,2250584860,10320,10320,10320,10310,337
|
|
20230607,103400,2247107180,10310,10320,10320,10310,190
|
|
20230607,103300,2245147430,10310,10320,10320,10310,53
|
|
20230607,103200,2244600680,10310,10310,10310,10310,102
|
|
20230607,103100,2243549060,10320,10320,10320,10310,988
|
|
20230607,103000,2233353900,10310,10320,10320,10310,30
|
|
20230607,102900,2233044410,10320,10320,10320,10320,1
|
|
20230607,102800,2233034090,10320,10310,10320,10310,720
|
|
20230607,102700,2225609850,10310,10320,10320,10310,3147
|
|
20230607,102600,2193133690,10320,10320,10320,10310,9212
|
|
20230607,102500,2098156180,10320,10320,10320,10320,257
|
|
20230607,102400,2095503940,10320,10320,10320,10320,780
|
|
20230607,102300,2087454340,10320,10320,10320,10320,128
|
|
20230607,102200,2086133380,10320,10320,10320,10310,2036
|
|
20230607,102100,2065142010,10320,10320,10320,10310,189
|
|
20230607,102000,2063192030,10320,10320,10320,10310,544
|
|
20230607,101900,2057578010,10310,10320,10320,10310,317
|
|
20230607,101800,2054308560,10320,10310,10320,10310,170
|
|
20230607,101700,2052554420,10320,10320,10320,10310,117
|
|
20230607,101600,2051347500,10320,10320,10320,10310,62
|
|
20230607,101500,2050708010,10310,10310,10320,10310,578
|
|
20230607,101400,2044748020,10310,10310,10320,10310,478
|
|
20230607,101300,2039815830,10310,10310,10320,10310,366
|
|
20230607,101200,2036039030,10310,10310,10320,10310,387
|
|
20230607,101100,2032047970,10310,10310,10320,10310,198
|
|
20230607,101000,2030005500,10320,10310,10320,10310,284
|
|
20230607,100900,2027076890,10310,10320,10320,10310,206
|
|
20230607,100800,2024951370,10310,10310,10320,10310,353
|
|
20230607,100700,2021311930,10310,10310,10310,10310,125
|
|
20230607,100600,2020023180,10310,10310,10320,10310,310
|
|
20230607,100500,2016825910,10310,10320,10320,10310,135
|
|
20230607,100400,2015432950,10320,10310,10320,10310,1379
|
|
20230607,100300,2001215430,10310,10310,10310,10310,67
|
|
20230607,100200,2000524660,10320,10320,10320,10320,100
|
|
20230607,100100,1999492660,10320,10320,10320,10310,210
|
|
20230607,100000,1997325490,10320,10320,10320,10320,1
|
|
20230607,095900,1997315170,10320,10320,10320,10320,121
|
|
20230607,095800,1996066450,10320,10330,10330,10320,4185
|
|
20230607,095700,1952876040,10320,10320,10320,10320,502
|
|
20230607,095600,1947695400,10330,10320,10330,10320,449
|
|
20230607,095500,1943060310,10320,10320,10320,10320,3252
|
|
20230607,095400,1909499670,10330,10330,10340,10320,6229
|
|
20230607,095300,1845150710,10340,10340,10340,10330,850
|
|
20230607,095200,1836367990,10340,10340,10340,10340,190
|
|
20230607,095100,1834403390,10340,10340,10340,10340,6
|
|
20230607,095000,1834341350,10340,10340,10340,10340,106
|
|
20230607,094900,1833245310,10330,10330,10330,10330,1914
|
|
20230607,094800,1813473690,10330,10330,10340,10330,734
|
|
20230607,094700,1805890660,10340,10330,10340,10330,6120
|
|
20230607,094600,1742651620,10330,10330,10340,10330,1102
|
|
20230607,094500,1731265460,10340,10330,10340,10330,75
|
|
20230607,094400,1730490430,10330,10340,10340,10330,182
|
|
20230607,094300,1728609050,10340,10330,10340,10330,1765
|
|
20230607,094200,1710375820,10330,10330,10330,10330,3220
|
|
20230607,094100,1677113220,10330,10330,10330,10330,2839
|
|
20230607,094000,1647786350,10330,10330,10340,10330,2570
|
|
20230607,093900,1621237100,10330,10330,10330,10330,15
|
|
20230607,093800,1621082150,10330,10340,10340,10330,298
|
|
20230607,093700,1618002640,10340,10340,10340,10340,467
|
|
20230607,093600,1613173860,10340,10330,10340,10330,3000
|
|
20230607,093500,1582182790,10330,10330,10330,10330,1208
|
|
20230607,093400,1569704150,10330,10330,10330,10330,341
|
|
20230607,093300,1566181620,10330,10320,10330,10320,2082
|
|
20230607,093200,1544676070,10330,10330,10330,10330,526
|
|
20230607,093100,1539242490,10330,10340,10340,10330,2061
|
|
20230607,093000,1517951840,10340,10330,10340,10320,3388
|
|
20230607,092900,1482953780,10330,10330,10330,10320,2369
|
|
20230607,092800,1458482330,10330,10330,10330,10320,1268
|
|
20230607,092700,1445388900,10330,10340,10340,10330,1824
|
|
20230607,092600,1426546790,10340,10340,10340,10330,2361
|
|
20230607,092500,1402153700,10330,10340,10340,10330,265
|
|
20230607,092400,1399415010,10340,10340,10340,10330,2237
|
|
20230607,092300,1376305570,10340,10340,10340,10330,576
|
|
20230607,092200,1370352740,10340,10340,10340,10330,6603
|
|
20230607,092100,1302108890,10340,10330,10340,10330,17843
|
|
20230607,092000,1117771940,10330,10320,10330,10310,2525
|
|
20230607,091900,1091698220,10310,10310,10320,10300,9698
|
|
20230607,091800,991656920,10300,10310,10310,10290,1753
|
|
20230607,091700,973600770,10300,10310,10310,10300,1272
|
|
20230607,091600,960497980,10300,10300,10310,10300,938
|
|
20230607,091500,950834300,10300,10310,10310,10300,959
|
|
20230607,091400,940955180,10300,10310,10310,10300,2681
|
|
20230607,091300,913336960,10310,10300,10330,10300,16969
|
|
20230607,091200,738356640,10300,10290,10300,10290,13941
|
|
20230607,091100,594856190,10280,10290,10290,10280,154
|
|
20230607,091000,593271680,10290,10270,10290,10260,9306
|
|
20230607,090900,497651430,10260,10260,10270,10260,1097
|
|
20230607,090800,486392620,10270,10260,10270,10260,2593
|
|
20230607,090700,459781300,10260,10260,10270,10260,794
|
|
20230607,090600,451634610,10260,10270,10270,10260,3570
|
|
20230607,090500,415005150,10270,10260,10270,10250,3326
|
|
20230607,090400,380881880,10260,10290,10290,10260,1000
|
|
20230607,090300,370607380,10280,10280,10300,10260,13489
|
|
20230607,090200,231874470,10280,10270,10280,10250,3698
|
|
20230607,090100,193893650,10270,10250,10270,10250,3915
|
|
20230607,090000,153730670,10270,10270,10270,10250,14975
|