691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202800,61008305,3320,3320,3320,3320,102
|
|
20230705,202700,61008305,3320,3320,3320,3320,0
|
|
20230705,202600,61008305,3320,3320,3320,3320,0
|
|
20230705,202500,61008305,3320,3320,3320,3320,0
|
|
20230705,202400,61008305,3320,3320,3320,3320,0
|
|
20230705,202300,61008305,3320,3320,3320,3320,0
|
|
20230705,202200,61008305,3320,3320,3320,3320,0
|
|
20230705,202100,61008305,3320,3320,3320,3320,0
|
|
20230705,202000,61008305,3320,3320,3320,3320,0
|
|
20230705,201900,61008305,3320,3320,3320,3320,0
|
|
20230705,201800,61008305,3320,3320,3320,3320,0
|
|
20230705,201700,61008305,3320,3320,3320,3320,0
|
|
20230705,201600,61008305,3320,3320,3320,3320,0
|
|
20230705,201500,61008305,3320,3320,3320,3320,0
|
|
20230705,201400,61008305,3320,3320,3320,3320,0
|
|
20230705,201300,61008305,3320,3320,3320,3320,0
|
|
20230705,201200,61008305,3320,3320,3320,3320,0
|
|
20230705,201100,61008305,3320,3320,3320,3320,0
|
|
20230705,201000,61008305,3320,3320,3320,3320,0
|
|
20230705,200900,61008305,3320,3320,3320,3320,0
|
|
20230705,200800,61008305,3320,3320,3320,3320,0
|
|
20230705,200700,61008305,3320,3320,3320,3320,0
|
|
20230705,200600,61008305,3320,3320,3320,3320,0
|
|
20230705,200500,61008305,3320,3320,3320,3320,0
|
|
20230705,200400,61008305,3320,3320,3320,3320,0
|
|
20230705,200300,61008305,3320,3320,3320,3320,0
|
|
20230705,200200,61008305,3320,3320,3320,3320,0
|
|
20230705,200100,61008305,3320,3320,3320,3320,0
|
|
20230705,200000,61008305,3320,3320,3320,3320,0
|
|
20230705,195900,61008305,3320,3320,3320,3320,0
|
|
20230705,195800,61008305,3320,3320,3320,3320,102
|
|
20230705,195700,61008305,3320,3320,3320,3320,0
|
|
20230705,195600,61008305,3320,3320,3320,3320,0
|
|
20230705,195500,61008305,3320,3320,3320,3320,0
|
|
20230705,195400,61008305,3320,3320,3320,3320,0
|
|
20230705,195300,61008305,3320,3320,3320,3320,0
|
|
20230705,195200,61008305,3320,3320,3320,3320,0
|
|
20230705,195100,61008305,3320,3320,3320,3320,0
|
|
20230705,195000,61008305,3320,3320,3320,3320,0
|
|
20230705,194900,61008305,3320,3320,3320,3320,0
|
|
20230705,194800,61008305,3320,3320,3320,3320,0
|
|
20230705,194700,61008305,3320,3320,3320,3320,0
|
|
20230705,194600,61008305,3320,3320,3320,3320,0
|
|
20230705,194500,61008305,3320,3320,3320,3320,0
|
|
20230705,194400,61008305,3320,3320,3320,3320,0
|
|
20230705,194300,61008305,3320,3320,3320,3320,0
|
|
20230705,194200,61008305,3320,3320,3320,3320,0
|
|
20230705,194100,61008305,3320,3320,3320,3320,0
|
|
20230705,194000,61008305,3320,3320,3320,3320,0
|
|
20230705,193900,61008305,3320,3320,3320,3320,0
|
|
20230705,193800,61008305,3320,3320,3320,3320,0
|
|
20230705,193700,61008305,3320,3320,3320,3320,0
|
|
20230705,193600,61008305,3320,3320,3320,3320,0
|
|
20230705,193500,61008305,3320,3320,3320,3320,0
|
|
20230705,193400,61008305,3320,3320,3320,3320,0
|
|
20230705,193300,61008305,3320,3320,3320,3320,0
|
|
20230705,193200,61008305,3320,3320,3320,3320,0
|
|
20230705,193100,61008305,3320,3320,3320,3320,0
|
|
20230705,193000,61008305,3320,3320,3320,3320,0
|
|
20230705,192900,61008305,3320,3320,3320,3320,0
|
|
20230705,192800,61008305,3320,3320,3320,3320,102
|
|
20230705,192700,61008305,3320,3320,3320,3320,0
|
|
20230705,192600,61008305,3320,3320,3320,3320,0
|
|
20230705,192500,61008305,3320,3320,3320,3320,0
|
|
20230705,192400,61008305,3320,3320,3320,3320,0
|
|
20230705,192300,61008305,3320,3320,3320,3320,0
|
|
20230705,192200,61008305,3320,3320,3320,3320,0
|
|
20230705,192100,61008305,3320,3320,3320,3320,0
|
|
20230705,192000,61008305,3320,3320,3320,3320,0
|
|
20230705,191900,61008305,3320,3320,3320,3320,0
|
|
20230705,191800,61008305,3320,3320,3320,3320,0
|
|
20230705,191700,61008305,3320,3320,3320,3320,0
|
|
20230705,191600,61008305,3320,3320,3320,3320,0
|
|
20230705,191500,61008305,3320,3320,3320,3320,0
|
|
20230705,191400,61008305,3320,3320,3320,3320,0
|
|
20230705,191300,61008305,3320,3320,3320,3320,0
|
|
20230705,191200,61008305,3320,3320,3320,3320,0
|
|
20230705,191100,61008305,3320,3320,3320,3320,0
|
|
20230705,191000,61008305,3320,3320,3320,3320,0
|
|
20230705,190900,61008305,3320,3320,3320,3320,0
|
|
20230705,190800,61008305,3320,3320,3320,3320,0
|
|
20230705,190700,61008305,3320,3320,3320,3320,0
|
|
20230705,190600,61008305,3320,3320,3320,3320,0
|
|
20230705,190500,61008305,3320,3320,3320,3320,0
|
|
20230705,190400,61008305,3320,3320,3320,3320,0
|
|
20230705,190300,61008305,3320,3320,3320,3320,0
|
|
20230705,190200,61008305,3320,3320,3320,3320,0
|
|
20230705,190100,61008305,3320,3320,3320,3320,0
|
|
20230705,190000,61008305,3320,3320,3320,3320,0
|
|
20230705,185900,61008305,3320,3320,3320,3320,0
|
|
20230705,185800,61008305,3320,3320,3320,3320,102
|
|
20230705,185700,61008305,3320,3320,3320,3320,0
|
|
20230705,185600,61008305,3320,3320,3320,3320,0
|
|
20230705,185500,61008305,3320,3320,3320,3320,0
|
|
20230705,185400,61008305,3320,3320,3320,3320,0
|
|
20230705,185300,61008305,3320,3320,3320,3320,0
|
|
20230705,185200,61008305,3320,3320,3320,3320,0
|
|
20230705,185100,61008305,3320,3320,3320,3320,0
|
|
20230705,185000,61008305,3320,3320,3320,3320,0
|
|
20230705,184900,61008305,3320,3320,3320,3320,0
|
|
20230705,184800,61008305,3320,3320,3320,3320,0
|
|
20230705,184700,61008305,3320,3320,3320,3320,0
|
|
20230705,184600,61008305,3320,3320,3320,3320,0
|
|
20230705,184500,61008305,3320,3320,3320,3320,0
|
|
20230705,184400,61008305,3320,3320,3320,3320,0
|
|
20230705,184300,61008305,3320,3320,3320,3320,0
|
|
20230705,184200,61008305,3320,3320,3320,3320,0
|
|
20230705,184100,61008305,3320,3320,3320,3320,0
|
|
20230705,184000,61008305,3320,3320,3320,3320,0
|
|
20230705,183900,61008305,3320,3320,3320,3320,0
|
|
20230705,183800,61008305,3320,3320,3320,3320,0
|
|
20230705,183700,61008305,3320,3320,3320,3320,0
|
|
20230705,183600,61008305,3320,3320,3320,3320,0
|
|
20230705,183500,61008305,3320,3320,3320,3320,0
|
|
20230705,183400,61008305,3320,3320,3320,3320,0
|
|
20230705,183300,61008305,3320,3320,3320,3320,0
|
|
20230705,183200,61008305,3320,3320,3320,3320,0
|
|
20230705,183100,61008305,3320,3320,3320,3320,0
|
|
20230705,183000,61008305,3320,3320,3320,3320,0
|
|
20230705,182900,61008305,3320,3320,3320,3320,0
|
|
20230705,182800,61008305,3320,3320,3320,3320,102
|
|
20230705,182700,61008305,3320,3320,3320,3320,0
|
|
20230705,182600,61008305,3320,3320,3320,3320,0
|
|
20230705,182500,61008305,3320,3320,3320,3320,0
|
|
20230705,182400,61008305,3320,3320,3320,3320,0
|
|
20230705,182300,61008305,3320,3320,3320,3320,0
|
|
20230705,182200,61008305,3320,3320,3320,3320,0
|
|
20230705,182100,61008305,3320,3320,3320,3320,0
|
|
20230705,182000,61008305,3320,3320,3320,3320,0
|
|
20230705,181900,61008305,3320,3320,3320,3320,0
|
|
20230705,181800,61008305,3320,3320,3320,3320,0
|
|
20230705,181700,61008305,3320,3320,3320,3320,0
|
|
20230705,181600,61008305,3320,3320,3320,3320,0
|
|
20230705,181500,61008305,3320,3320,3320,3320,0
|
|
20230705,181400,61008305,3320,3320,3320,3320,0
|
|
20230705,181300,61008305,3320,3320,3320,3320,0
|
|
20230705,181200,61008305,3320,3320,3320,3320,0
|
|
20230705,181100,61008305,3320,3320,3320,3320,0
|
|
20230705,181000,61008305,3320,3320,3320,3320,0
|
|
20230705,180900,61008305,3320,3320,3320,3320,0
|
|
20230705,180800,61008305,3320,3320,3320,3320,0
|
|
20230705,180700,61008305,3320,3320,3320,3320,0
|
|
20230705,180600,61008305,3320,3320,3320,3320,0
|
|
20230705,180500,61008305,3320,3320,3320,3320,0
|
|
20230705,180400,61008305,3320,3320,3320,3320,0
|
|
20230705,180300,61008305,3320,3320,3320,3320,0
|
|
20230705,180200,61008305,3320,3320,3320,3320,0
|
|
20230705,180100,61008305,3320,3320,3320,3320,0
|
|
20230705,180000,61008305,3320,3320,3320,3320,0
|
|
20230705,175900,61008305,3320,3320,3320,3320,0
|
|
20230705,175800,61008305,3320,3320,3320,3320,102
|
|
20230705,175700,61008305,3320,3320,3320,3320,0
|
|
20230705,175600,61008305,3320,3320,3320,3320,0
|
|
20230705,175500,61008305,3320,3320,3320,3320,0
|
|
20230705,175400,61008305,3320,3320,3320,3320,0
|
|
20230705,175300,61008305,3320,3320,3320,3320,0
|
|
20230705,175200,61008305,3320,3320,3320,3320,0
|
|
20230705,175100,61008305,3320,3320,3320,3320,0
|
|
20230705,175000,61008305,3320,3320,3320,3320,0
|
|
20230705,174900,61008305,3320,3320,3320,3320,0
|
|
20230705,174800,61008305,3320,3320,3320,3320,0
|
|
20230705,174700,61008305,3320,3320,3320,3320,0
|
|
20230705,174600,61008305,3320,3320,3320,3320,0
|
|
20230705,174500,61008305,3320,3320,3320,3320,0
|
|
20230705,174400,61008305,3320,3320,3320,3320,0
|
|
20230705,174300,61008305,3320,3320,3320,3320,0
|
|
20230705,174200,61008305,3320,3320,3320,3320,0
|
|
20230705,174100,61008305,3320,3320,3320,3320,0
|
|
20230705,174000,61008305,3320,3320,3320,3320,0
|
|
20230705,173900,61008305,3320,3320,3320,3320,0
|
|
20230705,173800,61008305,3320,3320,3320,3320,0
|
|
20230705,173700,61008305,3320,3320,3320,3320,0
|
|
20230705,173600,61008305,3320,3320,3320,3320,0
|
|
20230705,173500,61008305,3320,3320,3320,3320,0
|
|
20230705,173400,61008305,3320,3320,3320,3320,0
|
|
20230705,173300,61008305,3320,3320,3320,3320,0
|
|
20230705,173200,61008305,3320,3320,3320,3320,0
|
|
20230705,173100,61008305,3320,3320,3320,3320,0
|
|
20230705,173000,61008305,3320,3320,3320,3320,0
|
|
20230705,172900,61008305,3320,3320,3320,3320,0
|
|
20230705,172800,61008305,3320,3320,3320,3320,102
|
|
20230705,172700,61008305,3320,3320,3320,3320,0
|
|
20230705,172600,61008305,3320,3320,3320,3320,0
|
|
20230705,172500,61008305,3320,3320,3320,3320,0
|
|
20230705,172400,61008305,3320,3320,3320,3320,0
|
|
20230705,172300,61008305,3320,3320,3320,3320,0
|
|
20230705,172200,61008305,3320,3320,3320,3320,0
|
|
20230705,172100,61008305,3320,3320,3320,3320,0
|
|
20230705,172000,61008305,3320,3320,3320,3320,0
|
|
20230705,171900,61008305,3320,3320,3320,3320,0
|
|
20230705,171800,61008305,3320,3320,3320,3320,0
|
|
20230705,171700,61008305,3320,3320,3320,3320,0
|
|
20230705,171600,61008305,3320,3320,3320,3320,0
|
|
20230705,171500,61008305,3320,3320,3320,3320,0
|
|
20230705,171400,61008305,3320,3320,3320,3320,0
|
|
20230705,171300,61008305,3320,3320,3320,3320,0
|
|
20230705,171200,61008305,3320,3320,3320,3320,0
|
|
20230705,171100,61008305,3320,3320,3320,3320,0
|
|
20230705,171000,61008305,3320,3320,3320,3320,0
|
|
20230705,170900,61008305,3320,3320,3320,3320,0
|
|
20230705,170800,61008305,3320,3320,3320,3320,0
|
|
20230705,170700,61008305,3320,3320,3320,3320,0
|
|
20230705,170600,61008305,3320,3320,3320,3320,0
|
|
20230705,170500,61008305,3320,3320,3320,3320,0
|
|
20230705,170400,61008305,3320,3320,3320,3320,0
|
|
20230705,170300,61008305,3320,3320,3320,3320,0
|
|
20230705,170200,61008305,3320,3320,3320,3320,0
|
|
20230705,170100,61008305,3320,3320,3320,3320,0
|
|
20230705,170000,61008305,3320,3320,3320,3320,0
|
|
20230705,165900,61008305,3320,3320,3320,3320,0
|
|
20230705,165800,61008305,3320,3320,3320,3320,102
|
|
20230705,165700,61008305,3320,3320,3320,3320,0
|
|
20230705,165600,61008305,3320,3320,3320,3320,0
|
|
20230705,165500,61008305,3320,3320,3320,3320,0
|
|
20230705,165400,61008305,3320,3320,3320,3320,0
|
|
20230705,165300,61008305,3320,3320,3320,3320,0
|
|
20230705,165200,61008305,3320,3320,3320,3320,0
|
|
20230705,165100,61008305,3320,3320,3320,3320,0
|
|
20230705,165000,61008305,3320,3320,3320,3320,0
|
|
20230705,164900,61008305,3320,3320,3320,3320,0
|
|
20230705,164800,61008305,3320,3320,3320,3320,0
|
|
20230705,164700,61008305,3320,3320,3320,3320,0
|
|
20230705,164600,61008305,3320,3320,3320,3320,0
|
|
20230705,164500,61008305,3320,3320,3320,3320,0
|
|
20230705,164400,61008305,3320,3320,3320,3320,0
|
|
20230705,164300,61008305,3320,3320,3320,3320,0
|
|
20230705,164200,61008305,3320,3320,3320,3320,0
|
|
20230705,164100,61008305,3320,3320,3320,3320,0
|
|
20230705,164000,61008305,3320,3320,3320,3320,0
|
|
20230705,163900,61008305,3320,3320,3320,3320,0
|
|
20230705,163800,61008305,3320,3320,3320,3320,0
|
|
20230705,163700,61008305,3320,3320,3320,3320,0
|
|
20230705,163600,61008305,3320,3320,3320,3320,0
|
|
20230705,163500,61008305,3320,3320,3320,3320,0
|
|
20230705,163400,61008305,3320,3320,3320,3320,0
|
|
20230705,163300,61008305,3320,3320,3320,3320,0
|
|
20230705,163200,61008305,3320,3320,3320,3320,0
|
|
20230705,163100,61008305,3320,3320,3320,3320,0
|
|
20230705,163000,61008305,3320,3320,3320,3320,0
|
|
20230705,162900,61008305,3320,3320,3320,3320,0
|
|
20230705,162800,61008305,3320,3320,3320,3320,102
|
|
20230705,162700,61008305,3320,3320,3320,3320,0
|
|
20230705,162600,61008305,3320,3320,3320,3320,0
|
|
20230705,162500,61008305,3320,3320,3320,3320,0
|
|
20230705,162400,61008305,3320,3320,3320,3320,0
|
|
20230705,162300,61008305,3320,3320,3320,3320,0
|
|
20230705,162200,61008305,3320,3320,3320,3320,0
|
|
20230705,162100,61008305,3320,3320,3320,3320,0
|
|
20230705,162000,61008305,3320,3320,3320,3320,0
|
|
20230705,161900,61008305,3320,3320,3320,3320,0
|
|
20230705,161800,61008305,3320,3320,3320,3320,0
|
|
20230705,161700,61008305,3320,3320,3320,3320,0
|
|
20230705,161600,61008305,3320,3320,3320,3320,0
|
|
20230705,161500,61008305,3320,3320,3320,3320,0
|
|
20230705,161400,61008305,3320,3320,3320,3320,0
|
|
20230705,161300,61008305,3320,3320,3320,3320,0
|
|
20230705,161200,61008305,3320,3320,3320,3320,0
|
|
20230705,161100,61008305,3320,3320,3320,3320,0
|
|
20230705,161000,61008305,3320,3320,3320,3320,0
|
|
20230705,160900,61008305,3320,3320,3320,3320,0
|
|
20230705,160800,61008305,3320,3320,3320,3320,0
|
|
20230705,160700,61008305,3320,3320,3320,3320,0
|
|
20230705,160600,61008305,3320,3320,3320,3320,0
|
|
20230705,160500,61008305,3320,3320,3320,3320,0
|
|
20230705,160400,61008305,3320,3320,3320,3320,0
|
|
20230705,160300,61008305,3320,3320,3320,3320,0
|
|
20230705,160200,61008305,3320,3320,3320,3320,0
|
|
20230705,160100,61008305,3320,3320,3320,3320,0
|
|
20230705,160000,61008305,3320,3320,3320,3320,0
|
|
20230705,155900,61008305,3320,3320,3320,3320,0
|
|
20230705,155800,61008305,3320,3320,3320,3320,102
|
|
20230705,155700,61008305,3320,3320,3320,3320,0
|
|
20230705,155600,61008305,3320,3320,3320,3320,0
|
|
20230705,155500,61008305,3320,3320,3320,3320,0
|
|
20230705,155400,61008305,3320,3320,3320,3320,0
|
|
20230705,155300,61008305,3320,3320,3320,3320,0
|
|
20230705,155200,61008305,3320,3320,3320,3320,0
|
|
20230705,155100,61008305,3320,3320,3320,3320,0
|
|
20230705,155000,61008305,3320,3320,3320,3320,0
|
|
20230705,154900,61008305,3320,3320,3320,3320,0
|
|
20230705,154800,61008305,3320,3320,3320,3320,0
|
|
20230705,154700,61008305,3320,3320,3320,3320,0
|
|
20230705,154600,61008305,3320,3320,3320,3320,0
|
|
20230705,154500,61008305,3320,3320,3320,3320,0
|
|
20230705,154400,61008305,3320,3320,3320,3320,0
|
|
20230705,154300,61008305,3320,3320,3320,3320,0
|
|
20230705,154200,61008305,3320,3320,3320,3320,0
|
|
20230705,154100,61008305,3320,3320,3320,3320,0
|
|
20230705,154000,61008305,3320,3320,3320,3320,0
|
|
20230705,153900,61008305,3320,3320,3320,3320,0
|
|
20230705,153800,61008305,3320,3320,3320,3320,0
|
|
20230705,153700,61008305,3320,3320,3320,3320,0
|
|
20230705,153600,61008305,3320,3320,3320,3320,0
|
|
20230705,153500,61008305,3320,3320,3320,3320,0
|
|
20230705,153400,61008305,3320,3320,3320,3320,0
|
|
20230705,153300,61008305,3320,3320,3320,3320,0
|
|
20230705,153200,61008305,3320,3320,3320,3320,0
|
|
20230705,153100,61008305,3320,3320,3320,3320,0
|
|
20230705,153000,61008305,3320,3320,3320,3320,102
|
|
20230705,152900,60669665,3315,3315,3315,3315,0
|
|
20230705,152800,60669665,3315,3315,3315,3315,0
|
|
20230705,152700,60669665,3315,3315,3315,3315,0
|
|
20230705,152600,60669665,3315,3315,3315,3315,0
|
|
20230705,152500,60669665,3315,3315,3315,3315,0
|
|
20230705,152400,60669665,3315,3315,3315,3315,0
|
|
20230705,152300,60669665,3315,3315,3315,3315,0
|
|
20230705,152200,60669665,3315,3315,3315,3315,0
|
|
20230705,152100,60669665,3315,3315,3315,3315,0
|
|
20230705,152000,60669665,3315,3315,3315,3315,0
|
|
20230705,151900,60669665,3315,3325,3325,3310,12
|
|
20230705,151800,60629790,3310,3310,3310,3310,4
|
|
20230705,151700,60616550,3320,3320,3320,3320,0
|
|
20230705,151600,60616550,3320,3310,3320,3310,9
|
|
20230705,151500,60586715,3310,3310,3310,3310,0
|
|
20230705,151400,60586715,3310,3310,3310,3310,0
|
|
20230705,151300,60586715,3310,3315,3315,3310,101
|
|
20230705,151200,60252060,3315,3315,3315,3315,8
|
|
20230705,151100,60225540,3325,3325,3325,3325,1
|
|
20230705,151000,60222215,3315,3325,3325,3315,73
|
|
20230705,150900,59979760,3310,3325,3325,3310,658
|
|
20230705,150800,57798765,3335,3335,3335,3335,0
|
|
20230705,150700,57798765,3335,3335,3335,3335,110
|
|
20230705,150600,57431915,3335,3335,3335,3335,191
|
|
20230705,150500,56794930,3340,3340,3340,3340,0
|
|
20230705,150400,56794930,3340,3335,3340,3335,343
|
|
20230705,150300,55650810,3335,3335,3335,3335,0
|
|
20230705,150200,55650810,3335,3325,3340,3325,1053
|
|
20230705,150100,52142135,3325,3325,3325,3325,0
|
|
20230705,150000,52142135,3325,3325,3325,3325,0
|
|
20230705,145900,52142135,3325,3325,3325,3325,0
|
|
20230705,145800,52142135,3325,3325,3325,3325,0
|
|
20230705,145700,52142135,3325,3325,3325,3325,0
|
|
20230705,145600,52142135,3325,3325,3325,3325,0
|
|
20230705,145500,52142135,3325,3325,3325,3325,0
|
|
20230705,145400,52142135,3325,3325,3325,3325,0
|
|
20230705,145300,52142135,3325,3325,3325,3325,0
|
|
20230705,145200,52142135,3325,3320,3325,3320,16
|
|
20230705,145100,52089010,3305,3315,3315,3305,2226
|
|
20230705,145000,44719285,3315,3320,3320,3315,364
|
|
20230705,144900,43511105,3320,3320,3320,3320,0
|
|
20230705,144800,43511105,3320,3320,3320,3320,0
|
|
20230705,144700,43511105,3320,3320,3320,3320,0
|
|
20230705,144600,43511105,3320,3320,3320,3320,536
|
|
20230705,144500,41731585,3310,3310,3310,3310,0
|
|
20230705,144400,41731585,3310,3310,3310,3310,0
|
|
20230705,144300,41731585,3310,3310,3310,3310,0
|
|
20230705,144200,41731585,3310,3310,3310,3310,0
|
|
20230705,144100,41731585,3310,3320,3320,3310,233
|
|
20230705,144000,40959540,3320,3320,3320,3320,12
|
|
20230705,143900,40919700,3320,3320,3320,3320,0
|
|
20230705,143800,40919700,3320,3325,3325,3320,524
|
|
20230705,143700,39178840,3335,3335,3335,3335,0
|
|
20230705,143600,39178840,3335,3335,3335,3335,310
|
|
20230705,143500,38144990,3335,3335,3335,3335,0
|
|
20230705,143400,38144990,3335,3335,3335,3335,0
|
|
20230705,143300,38144990,3335,3335,3335,3335,0
|
|
20230705,143200,38144990,3335,3335,3335,3335,0
|
|
20230705,143100,38144990,3335,3335,3335,3335,1
|
|
20230705,143000,38141655,3325,3325,3325,3325,155
|
|
20230705,142900,37626280,3335,3335,3335,3335,0
|
|
20230705,142800,37626280,3335,3335,3335,3335,0
|
|
20230705,142700,37626280,3335,3335,3335,3335,0
|
|
20230705,142600,37626280,3335,3335,3335,3335,0
|
|
20230705,142500,37626280,3335,3335,3335,3335,0
|
|
20230705,142400,37626280,3335,3335,3335,3335,0
|
|
20230705,142300,37626280,3335,3335,3335,3335,0
|
|
20230705,142200,37626280,3335,3335,3335,3335,0
|
|
20230705,142100,37626280,3335,3335,3335,3335,2
|
|
20230705,142000,37619610,3335,3335,3335,3335,0
|
|
20230705,141900,37619610,3335,3335,3335,3335,0
|
|
20230705,141800,37619610,3335,3335,3335,3335,0
|
|
20230705,141700,37619610,3335,3335,3335,3335,0
|
|
20230705,141600,37619610,3335,3335,3335,3335,0
|
|
20230705,141500,37619610,3335,3335,3335,3335,2
|
|
20230705,141400,37612940,3335,3335,3335,3335,74
|
|
20230705,141300,37366150,3335,3335,3335,3335,0
|
|
20230705,141200,37366150,3335,3335,3335,3335,0
|
|
20230705,141100,37366150,3335,3335,3335,3335,1
|
|
20230705,141000,37362815,3325,3325,3325,3325,71
|
|
20230705,140900,37126740,3325,3325,3325,3325,153
|
|
20230705,140800,36618015,3325,3325,3325,3325,80
|
|
20230705,140700,36352015,3325,3325,3325,3325,0
|
|
20230705,140600,36352015,3325,3325,3325,3325,0
|
|
20230705,140500,36352015,3325,3325,3325,3325,0
|
|
20230705,140400,36352015,3325,3330,3330,3325,299
|
|
20230705,140300,35357810,3345,3345,3345,3345,0
|
|
20230705,140200,35357810,3345,3345,3345,3345,0
|
|
20230705,140100,35357810,3345,3345,3345,3345,0
|
|
20230705,140000,35357810,3345,3345,3345,3345,0
|
|
20230705,135900,35357810,3345,3345,3345,3345,0
|
|
20230705,135800,35357810,3345,3330,3345,3330,4
|
|
20230705,135700,35344455,3330,3330,3330,3330,1
|
|
20230705,135600,35341125,3330,3330,3330,3330,0
|
|
20230705,135500,35341125,3330,3330,3330,3330,16
|
|
20230705,135400,35287845,3345,3345,3345,3345,0
|
|
20230705,135300,35287845,3345,3345,3345,3345,0
|
|
20230705,135200,35287845,3345,3345,3345,3345,0
|
|
20230705,135100,35287845,3345,3345,3345,3345,0
|
|
20230705,135000,35287845,3345,3345,3345,3345,0
|
|
20230705,134900,35287845,3345,3345,3345,3345,0
|
|
20230705,134800,35287845,3345,3345,3345,3345,0
|
|
20230705,134700,35287845,3345,3345,3345,3345,0
|
|
20230705,134600,35287845,3345,3345,3345,3345,0
|
|
20230705,134500,35287845,3345,3345,3345,3345,0
|
|
20230705,134400,35287845,3345,3345,3345,3345,1
|
|
20230705,134300,35284500,3340,3340,3340,3340,0
|
|
20230705,134200,35284500,3340,3340,3340,3340,0
|
|
20230705,134100,35284500,3340,3340,3340,3340,0
|
|
20230705,134000,35284500,3340,3340,3340,3340,0
|
|
20230705,133900,35284500,3340,3340,3340,3340,0
|
|
20230705,133800,35284500,3340,3340,3340,3340,107
|
|
20230705,133700,34927120,3345,3345,3345,3345,0
|
|
20230705,133600,34927120,3345,3345,3345,3345,0
|
|
20230705,133500,34927120,3345,3345,3345,3345,0
|
|
20230705,133400,34927120,3345,3345,3345,3345,1
|
|
20230705,133300,34923775,3340,3340,3340,3340,16
|
|
20230705,133200,34870335,3340,3340,3340,3340,209
|
|
20230705,133100,34172275,3335,3335,3335,3335,18
|
|
20230705,133000,34112245,3350,3350,3350,3350,0
|
|
20230705,132900,34112245,3350,3350,3350,3350,0
|
|
20230705,132800,34112245,3350,3340,3350,3340,2
|
|
20230705,132700,34105555,3345,3345,3345,3345,0
|
|
20230705,132600,34105555,3345,3345,3345,3345,7
|
|
20230705,132500,34082140,3345,3345,3345,3345,0
|
|
20230705,132400,34082140,3345,3345,3345,3345,0
|
|
20230705,132300,34082140,3345,3345,3345,3345,0
|
|
20230705,132200,34082140,3345,3345,3345,3345,77
|
|
20230705,132100,33824575,3360,3360,3360,3360,0
|
|
20230705,132000,33824575,3360,3360,3360,3360,6
|
|
20230705,131900,33804415,3375,3375,3375,3375,0
|
|
20230705,131800,33804415,3375,3375,3375,3375,0
|
|
20230705,131700,33804415,3375,3355,3375,3355,1160
|
|
20230705,131600,29904645,3345,3345,3345,3345,0
|
|
20230705,131500,29904645,3345,3345,3345,3345,0
|
|
20230705,131400,29904645,3345,3360,3360,3345,176
|
|
20230705,131300,29313825,3360,3345,3360,3345,86
|
|
20230705,131200,29025250,3350,3350,3350,3350,285
|
|
20230705,131100,28070500,3350,3350,3350,3350,149
|
|
20230705,131000,27571350,3355,3355,3355,3355,0
|
|
20230705,130900,27571350,3355,3355,3355,3355,0
|
|
20230705,130800,27571350,3355,3355,3355,3355,0
|
|
20230705,130700,27571350,3355,3355,3355,3355,0
|
|
20230705,130600,27571350,3355,3355,3355,3355,0
|
|
20230705,130500,27571350,3355,3355,3355,3355,0
|
|
20230705,130400,27571350,3355,3355,3355,3355,0
|
|
20230705,130300,27571350,3355,3355,3355,3355,0
|
|
20230705,130200,27571350,3355,3355,3355,3355,0
|
|
20230705,130100,27571350,3355,3355,3355,3355,0
|
|
20230705,130000,27571350,3355,3355,3355,3355,0
|
|
20230705,125900,27571350,3355,3355,3355,3355,0
|
|
20230705,125800,27571350,3355,3355,3355,3355,0
|
|
20230705,125700,27571350,3355,3355,3355,3355,0
|
|
20230705,125600,27571350,3355,3345,3355,3345,108
|
|
20230705,125500,27210080,3340,3340,3350,3340,261
|
|
20230705,125400,26338245,3340,3340,3340,3340,0
|
|
20230705,125300,26338245,3340,3340,3340,3340,1
|
|
20230705,125200,26334905,3335,3335,3335,3335,0
|
|
20230705,125100,26334905,3335,3335,3335,3335,5
|
|
20230705,125000,26318230,3335,3335,3335,3335,0
|
|
20230705,124900,26318230,3335,3335,3335,3335,661
|
|
20230705,124800,24113795,3335,3335,3335,3335,0
|
|
20230705,124700,24113795,3335,3335,3335,3335,0
|
|
20230705,124600,24113795,3335,3335,3335,3335,0
|
|
20230705,124500,24113795,3335,3335,3335,3335,0
|
|
20230705,124400,24113795,3335,3335,3335,3335,0
|
|
20230705,124300,24113795,3335,3335,3335,3335,14
|
|
20230705,124200,24067105,3335,3335,3335,3335,0
|
|
20230705,124100,24067105,3335,3335,3335,3335,0
|
|
20230705,124000,24067105,3335,3335,3335,3335,0
|
|
20230705,123900,24067105,3335,3335,3335,3335,0
|
|
20230705,123800,24067105,3335,3335,3335,3335,1
|
|
20230705,123700,24063770,3325,3325,3325,3325,0
|
|
20230705,123600,24063770,3325,3325,3325,3325,0
|
|
20230705,123500,24063770,3325,3325,3325,3325,0
|
|
20230705,123400,24063770,3325,3325,3325,3325,29
|
|
20230705,123300,23967345,3330,3330,3330,3330,0
|
|
20230705,123200,23967345,3330,3330,3330,3330,0
|
|
20230705,123100,23967345,3330,3330,3330,3330,0
|
|
20230705,123000,23967345,3330,3330,3330,3330,160
|
|
20230705,122900,23434545,3335,3335,3335,3335,0
|
|
20230705,122800,23434545,3335,3335,3335,3335,0
|
|
20230705,122700,23434545,3335,3335,3335,3335,0
|
|
20230705,122600,23434545,3335,3335,3335,3335,0
|
|
20230705,122500,23434545,3335,3335,3335,3335,0
|
|
20230705,122400,23434545,3335,3335,3335,3335,1
|
|
20230705,122300,23431210,3330,3330,3330,3330,0
|
|
20230705,122200,23431210,3330,3330,3330,3330,0
|
|
20230705,122100,23431210,3330,3330,3330,3330,0
|
|
20230705,122000,23431210,3330,3330,3330,3330,0
|
|
20230705,121900,23431210,3330,3330,3330,3330,1
|
|
20230705,121800,23427880,3335,3335,3335,3335,1
|
|
20230705,121700,23424545,3335,3335,3335,3335,1
|
|
20230705,121600,23421210,3330,3330,3330,3330,0
|
|
20230705,121500,23421210,3330,3330,3330,3330,0
|
|
20230705,121400,23421210,3330,3330,3330,3330,30
|
|
20230705,121300,23321310,3335,3335,3335,3335,0
|
|
20230705,121200,23321310,3335,3335,3335,3335,0
|
|
20230705,121100,23321310,3335,3335,3335,3335,0
|
|
20230705,121000,23321310,3335,3335,3335,3335,0
|
|
20230705,120900,23321310,3335,3335,3335,3335,0
|
|
20230705,120800,23321310,3335,3335,3335,3335,0
|
|
20230705,120700,23321310,3335,3335,3335,3335,1
|
|
20230705,120600,23317975,3335,3335,3335,3335,0
|
|
20230705,120500,23317975,3335,3335,3335,3335,0
|
|
20230705,120400,23317975,3335,3335,3335,3335,0
|
|
20230705,120300,23317975,3335,3335,3335,3335,0
|
|
20230705,120200,23317975,3335,3335,3335,3335,0
|
|
20230705,120100,23317975,3335,3335,3335,3335,0
|
|
20230705,120000,23317975,3335,3335,3335,3335,0
|
|
20230705,115900,23317975,3335,3335,3335,3335,0
|
|
20230705,115800,23317975,3335,3335,3335,3335,1
|
|
20230705,115700,23314640,3330,3330,3330,3330,151
|
|
20230705,115600,22811810,3330,3330,3330,3330,0
|
|
20230705,115500,22811810,3330,3330,3330,3330,0
|
|
20230705,115400,22811810,3330,3330,3330,3330,0
|
|
20230705,115300,22811810,3330,3330,3330,3330,20
|
|
20230705,115200,22745210,3330,3330,3330,3330,0
|
|
20230705,115100,22745210,3330,3330,3330,3330,0
|
|
20230705,115000,22745210,3330,3330,3330,3330,0
|
|
20230705,114900,22745210,3330,3330,3330,3330,1
|
|
20230705,114800,22741880,3320,3320,3320,3320,1
|
|
20230705,114700,22738560,3330,3330,3330,3330,0
|
|
20230705,114600,22738560,3330,3330,3330,3330,0
|
|
20230705,114500,22738560,3330,3330,3330,3330,0
|
|
20230705,114400,22738560,3330,3330,3330,3330,0
|
|
20230705,114300,22738560,3330,3330,3330,3330,15
|
|
20230705,114200,22688610,3330,3330,3330,3330,221
|
|
20230705,114100,21952680,3330,3330,3330,3330,0
|
|
20230705,114000,21952680,3330,3330,3330,3330,300
|
|
20230705,113900,20953680,3330,3330,3330,3330,1
|
|
20230705,113800,20950350,3325,3325,3325,3325,0
|
|
20230705,113700,20950350,3325,3325,3325,3325,4
|
|
20230705,113600,20937050,3330,3330,3330,3330,0
|
|
20230705,113500,20937050,3330,3330,3330,3330,0
|
|
20230705,113400,20937050,3330,3330,3330,3330,0
|
|
20230705,113300,20937050,3330,3330,3330,3330,0
|
|
20230705,113200,20937050,3330,3330,3330,3330,0
|
|
20230705,113100,20937050,3330,3330,3330,3330,0
|
|
20230705,113000,20937050,3330,3330,3330,3330,0
|
|
20230705,112900,20937050,3330,3330,3330,3330,0
|
|
20230705,112800,20937050,3330,3330,3330,3330,0
|
|
20230705,112700,20937050,3330,3330,3330,3330,0
|
|
20230705,112600,20937050,3330,3330,3330,3330,0
|
|
20230705,112500,20937050,3330,3330,3330,3330,0
|
|
20230705,112400,20937050,3330,3330,3330,3330,0
|
|
20230705,112300,20937050,3330,3330,3330,3330,0
|
|
20230705,112200,20937050,3330,3330,3330,3330,0
|
|
20230705,112100,20937050,3330,3330,3330,3330,0
|
|
20230705,112000,20937050,3330,3330,3330,3330,0
|
|
20230705,111900,20937050,3330,3330,3330,3330,0
|
|
20230705,111800,20937050,3330,3330,3330,3330,0
|
|
20230705,111700,20937050,3330,3330,3330,3330,0
|
|
20230705,111600,20937050,3330,3330,3330,3330,0
|
|
20230705,111500,20937050,3330,3330,3330,3330,0
|
|
20230705,111400,20937050,3330,3330,3330,3330,0
|
|
20230705,111300,20937050,3330,3330,3330,3330,0
|
|
20230705,111200,20937050,3330,3330,3330,3330,0
|
|
20230705,111100,20937050,3330,3330,3330,3330,1
|
|
20230705,111000,20933720,3320,3320,3320,3320,0
|
|
20230705,110900,20933720,3320,3320,3320,3320,0
|
|
20230705,110800,20933720,3320,3325,3325,3320,414
|
|
20230705,110700,19559155,3340,3340,3340,3340,1
|
|
20230705,110600,19555815,3340,3340,3340,3340,0
|
|
20230705,110500,19555815,3340,3340,3340,3340,0
|
|
20230705,110400,19555815,3340,3340,3340,3340,0
|
|
20230705,110300,19555815,3340,3340,3340,3340,1
|
|
20230705,110200,19552475,3340,3340,3340,3340,0
|
|
20230705,110100,19552475,3340,3340,3340,3340,0
|
|
20230705,110000,19552475,3340,3340,3340,3340,0
|
|
20230705,105900,19552475,3340,3340,3340,3340,1
|
|
20230705,105800,19549135,3320,3320,3320,3320,0
|
|
20230705,105700,19549135,3320,3320,3320,3320,0
|
|
20230705,105600,19549135,3320,3335,3335,3320,226
|
|
20230705,105500,18796960,3340,3340,3340,3340,0
|
|
20230705,105400,18796960,3340,3340,3340,3340,0
|
|
20230705,105300,18796960,3340,3340,3340,3340,0
|
|
20230705,105200,18796960,3340,3340,3340,3340,0
|
|
20230705,105100,18796960,3340,3340,3340,3340,0
|
|
20230705,105000,18796960,3340,3340,3340,3340,0
|
|
20230705,104900,18796960,3340,3340,3340,3340,0
|
|
20230705,104800,18796960,3340,3340,3340,3340,0
|
|
20230705,104700,18796960,3340,3340,3340,3340,0
|
|
20230705,104600,18796960,3340,3340,3340,3340,0
|
|
20230705,104500,18796960,3340,3340,3340,3340,0
|
|
20230705,104400,18796960,3340,3340,3340,3340,45
|
|
20230705,104300,18646660,3355,3355,3355,3355,1
|
|
20230705,104200,18643305,3345,3345,3345,3345,0
|
|
20230705,104100,18643305,3345,3345,3345,3345,0
|
|
20230705,104000,18643305,3345,3345,3345,3345,0
|
|
20230705,103900,18643305,3345,3345,3345,3345,0
|
|
20230705,103800,18643305,3345,3345,3345,3345,2
|
|
20230705,103700,18636615,3355,3355,3355,3355,0
|
|
20230705,103600,18636615,3355,3355,3355,3355,0
|
|
20230705,103500,18636615,3355,3355,3355,3355,23
|
|
20230705,103400,18559450,3355,3355,3355,3355,0
|
|
20230705,103300,18559450,3355,3355,3355,3355,0
|
|
20230705,103200,18559450,3355,3355,3355,3355,0
|
|
20230705,103100,18559450,3355,3355,3355,3355,1
|
|
20230705,103000,18556095,3345,3345,3345,3345,0
|
|
20230705,102900,18556095,3345,3345,3345,3345,0
|
|
20230705,102800,18556095,3345,3345,3345,3345,2
|
|
20230705,102700,18549405,3345,3345,3345,3345,0
|
|
20230705,102600,18549405,3345,3345,3345,3345,0
|
|
20230705,102500,18549405,3345,3345,3345,3345,2
|
|
20230705,102400,18542715,3340,3360,3360,3340,37
|
|
20230705,102300,18418460,3360,3360,3360,3360,5
|
|
20230705,102200,18401660,3360,3360,3360,3360,0
|
|
20230705,102100,18401660,3360,3360,3360,3360,0
|
|
20230705,102000,18401660,3360,3360,3360,3360,0
|
|
20230705,101900,18401660,3360,3360,3360,3360,0
|
|
20230705,101800,18401660,3360,3360,3360,3360,60
|
|
20230705,101700,18200060,3360,3360,3360,3360,0
|
|
20230705,101600,18200060,3360,3345,3360,3345,5
|
|
20230705,101500,18183295,3360,3345,3360,3345,26
|
|
20230705,101400,18096310,3360,3345,3360,3345,2
|
|
20230705,101300,18089605,3360,3360,3360,3360,0
|
|
20230705,101200,18089605,3360,3360,3360,3360,0
|
|
20230705,101100,18089605,3360,3360,3360,3360,0
|
|
20230705,101000,18089605,3360,3360,3360,3360,0
|
|
20230705,100900,18089605,3360,3360,3360,3360,0
|
|
20230705,100800,18089605,3360,3360,3360,3360,1
|
|
20230705,100700,18086245,3350,3355,3355,3350,2
|
|
20230705,100600,18079540,3360,3360,3360,3360,0
|
|
20230705,100500,18079540,3360,3360,3360,3360,0
|
|
20230705,100400,18079540,3360,3360,3360,3360,2
|
|
20230705,100300,18072820,3360,3360,3360,3360,2
|
|
20230705,100200,18066100,3355,3355,3355,3355,1
|
|
20230705,100100,18062745,3355,3355,3355,3355,0
|
|
20230705,100000,18062745,3355,3355,3360,3355,7
|
|
20230705,095900,18039235,3360,3360,3360,3360,1
|
|
20230705,095800,18035875,3355,3360,3360,3355,6
|
|
20230705,095700,18015730,3355,3360,3360,3355,4
|
|
20230705,095600,18002300,3355,3355,3355,3355,1
|
|
20230705,095500,17998945,3360,3360,3360,3360,0
|
|
20230705,095400,17998945,3360,3360,3360,3360,0
|
|
20230705,095300,17998945,3360,3360,3360,3355,14
|
|
20230705,095200,17951965,3355,3355,3355,3355,174
|
|
20230705,095100,17368195,3355,3355,3355,3355,0
|
|
20230705,095000,17368195,3355,3355,3355,3355,0
|
|
20230705,094900,17368195,3355,3355,3355,3355,0
|
|
20230705,094800,17368195,3355,3355,3355,3355,0
|
|
20230705,094700,17368195,3355,3345,3355,3345,2
|
|
20230705,094600,17361495,3355,3355,3355,3355,0
|
|
20230705,094500,17361495,3355,3355,3355,3355,0
|
|
20230705,094400,17361495,3355,3355,3355,3355,74
|
|
20230705,094300,17113225,3355,3355,3355,3355,0
|
|
20230705,094200,17113225,3355,3355,3355,3355,0
|
|
20230705,094100,17113225,3355,3350,3355,3350,2
|
|
20230705,094000,17106520,3350,3355,3355,3350,11
|
|
20230705,093900,17069665,3355,3355,3355,3355,0
|
|
20230705,093800,17069665,3355,3355,3355,3355,132
|
|
20230705,093700,16626805,3355,3355,3355,3355,18
|
|
20230705,093600,16566415,3355,3355,3355,3355,2
|
|
20230705,093500,16559705,3360,3360,3360,3360,0
|
|
20230705,093400,16559705,3360,3355,3360,3355,42
|
|
20230705,093300,16418790,3360,3360,3360,3360,3
|
|
20230705,093200,16408710,3360,3355,3360,3345,610
|
|
20230705,093100,14367575,3360,3360,3360,3360,1
|
|
20230705,093000,14364215,3355,3355,3355,3355,48
|
|
20230705,092900,14203175,3360,3360,3360,3360,0
|
|
20230705,092800,14203175,3360,3360,3360,3360,0
|
|
20230705,092700,14203175,3360,3360,3360,3360,0
|
|
20230705,092600,14203175,3360,3340,3360,3340,1760
|
|
20230705,092500,8317005,3340,3340,3340,3340,0
|
|
20230705,092400,8317005,3340,3330,3340,3330,1351
|
|
20230705,092300,3811870,3325,3325,3325,3325,0
|
|
20230705,092200,3811870,3325,3325,3325,3325,0
|
|
20230705,092100,3811870,3325,3325,3325,3325,442
|
|
20230705,092000,2342220,3325,3325,3325,3325,2
|
|
20230705,091900,2335570,3325,3325,3325,3325,0
|
|
20230705,091800,2335570,3325,3325,3325,3325,100
|
|
20230705,091700,2003070,3325,3325,3325,3325,0
|
|
20230705,091600,2003070,3325,3325,3325,3325,134
|
|
20230705,091500,1557520,3325,3325,3325,3325,0
|
|
20230705,091400,1557520,3325,3325,3325,3325,0
|
|
20230705,091300,1557520,3325,3325,3325,3325,0
|
|
20230705,091200,1557520,3325,3325,3325,3325,0
|
|
20230705,091100,1557520,3325,3325,3325,3325,0
|
|
20230705,091000,1557520,3325,3325,3325,3325,0
|
|
20230705,090900,1557520,3325,3325,3325,3325,0
|
|
20230705,090800,1557520,3325,3325,3325,3325,2
|
|
20230705,090700,1550870,3325,3325,3325,3325,9
|
|
20230705,090600,1520945,3340,3340,3340,3340,242
|
|
20230705,090500,712665,3345,3345,3345,3340,143
|
|
20230705,090400,234740,3350,3350,3350,3350,0
|
|
20230705,090300,234740,3350,3350,3350,3350,0
|
|
20230705,090200,234740,3350,3350,3350,3350,0
|
|
20230705,090100,234740,3350,3350,3350,3350,0
|
|
20230705,090000,234740,3350,3355,3355,3350,70
|