702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203900,215856140,3400,3400,3400,3400,5555
|
|
20230613,203800,215856140,3400,3400,3400,3400,0
|
|
20230613,203700,215856140,3400,3400,3400,3400,0
|
|
20230613,203600,215856140,3400,3400,3400,3400,0
|
|
20230613,203500,215856140,3400,3400,3400,3400,0
|
|
20230613,203400,215856140,3400,3400,3400,3400,0
|
|
20230613,203300,215856140,3400,3400,3400,3400,0
|
|
20230613,203200,215856140,3400,3400,3400,3400,0
|
|
20230613,203100,215856140,3400,3400,3400,3400,0
|
|
20230613,203000,215856140,3400,3400,3400,3400,0
|
|
20230613,202900,215856140,3400,3400,3400,3400,0
|
|
20230613,202800,215856140,3400,3400,3400,3400,0
|
|
20230613,202700,215856140,3400,3400,3400,3400,0
|
|
20230613,202600,215856140,3400,3400,3400,3400,0
|
|
20230613,202500,215856140,3400,3400,3400,3400,0
|
|
20230613,202400,215856140,3400,3400,3400,3400,0
|
|
20230613,202300,215856140,3400,3400,3400,3400,0
|
|
20230613,202200,215856140,3400,3400,3400,3400,0
|
|
20230613,202100,215856140,3400,3400,3400,3400,0
|
|
20230613,202000,215856140,3400,3400,3400,3400,0
|
|
20230613,201900,215856140,3400,3400,3400,3400,0
|
|
20230613,201800,215856140,3400,3400,3400,3400,0
|
|
20230613,201700,215856140,3400,3400,3400,3400,0
|
|
20230613,201600,215856140,3400,3400,3400,3400,0
|
|
20230613,201500,215856140,3400,3400,3400,3400,0
|
|
20230613,201400,215856140,3400,3400,3400,3400,0
|
|
20230613,201300,215856140,3400,3400,3400,3400,0
|
|
20230613,201200,215856140,3400,3400,3400,3400,0
|
|
20230613,201100,215856140,3400,3400,3400,3400,0
|
|
20230613,201000,215856140,3400,3400,3400,3400,0
|
|
20230613,200900,215856140,3400,3400,3400,3400,5555
|
|
20230613,200800,215856140,3400,3400,3400,3400,0
|
|
20230613,200700,215856140,3400,3400,3400,3400,0
|
|
20230613,200600,215856140,3400,3400,3400,3400,0
|
|
20230613,200500,215856140,3400,3400,3400,3400,0
|
|
20230613,200400,215856140,3400,3400,3400,3400,0
|
|
20230613,200300,215856140,3400,3400,3400,3400,0
|
|
20230613,200200,215856140,3400,3400,3400,3400,0
|
|
20230613,200100,215856140,3400,3400,3400,3400,0
|
|
20230613,200000,215856140,3400,3400,3400,3400,0
|
|
20230613,195900,215856140,3400,3400,3400,3400,0
|
|
20230613,195800,215856140,3400,3400,3400,3400,0
|
|
20230613,195700,215856140,3400,3400,3400,3400,0
|
|
20230613,195600,215856140,3400,3400,3400,3400,0
|
|
20230613,195500,215856140,3400,3400,3400,3400,0
|
|
20230613,195400,215856140,3400,3400,3400,3400,0
|
|
20230613,195300,215856140,3400,3400,3400,3400,0
|
|
20230613,195200,215856140,3400,3400,3400,3400,0
|
|
20230613,195100,215856140,3400,3400,3400,3400,0
|
|
20230613,195000,215856140,3400,3400,3400,3400,0
|
|
20230613,194900,215856140,3400,3400,3400,3400,0
|
|
20230613,194800,215856140,3400,3400,3400,3400,0
|
|
20230613,194700,215856140,3400,3400,3400,3400,0
|
|
20230613,194600,215856140,3400,3400,3400,3400,0
|
|
20230613,194500,215856140,3400,3400,3400,3400,0
|
|
20230613,194400,215856140,3400,3400,3400,3400,0
|
|
20230613,194300,215856140,3400,3400,3400,3400,0
|
|
20230613,194200,215856140,3400,3400,3400,3400,0
|
|
20230613,194100,215856140,3400,3400,3400,3400,0
|
|
20230613,194000,215856140,3400,3400,3400,3400,0
|
|
20230613,193900,215856140,3400,3400,3400,3400,5555
|
|
20230613,193800,215856140,3400,3400,3400,3400,0
|
|
20230613,193700,215856140,3400,3400,3400,3400,0
|
|
20230613,193600,215856140,3400,3400,3400,3400,0
|
|
20230613,193500,215856140,3400,3400,3400,3400,0
|
|
20230613,193400,215856140,3400,3400,3400,3400,0
|
|
20230613,193300,215856140,3400,3400,3400,3400,0
|
|
20230613,193200,215856140,3400,3400,3400,3400,0
|
|
20230613,193100,215856140,3400,3400,3400,3400,0
|
|
20230613,193000,215856140,3400,3400,3400,3400,0
|
|
20230613,192900,215856140,3400,3400,3400,3400,0
|
|
20230613,192800,215856140,3400,3400,3400,3400,0
|
|
20230613,192700,215856140,3400,3400,3400,3400,0
|
|
20230613,192600,215856140,3400,3400,3400,3400,0
|
|
20230613,192500,215856140,3400,3400,3400,3400,0
|
|
20230613,192400,215856140,3400,3400,3400,3400,0
|
|
20230613,192300,215856140,3400,3400,3400,3400,0
|
|
20230613,192200,215856140,3400,3400,3400,3400,0
|
|
20230613,192100,215856140,3400,3400,3400,3400,0
|
|
20230613,192000,215856140,3400,3400,3400,3400,0
|
|
20230613,191900,215856140,3400,3400,3400,3400,0
|
|
20230613,191800,215856140,3400,3400,3400,3400,0
|
|
20230613,191700,215856140,3400,3400,3400,3400,0
|
|
20230613,191600,215856140,3400,3400,3400,3400,0
|
|
20230613,191500,215856140,3400,3400,3400,3400,0
|
|
20230613,191400,215856140,3400,3400,3400,3400,0
|
|
20230613,191300,215856140,3400,3400,3400,3400,0
|
|
20230613,191200,215856140,3400,3400,3400,3400,0
|
|
20230613,191100,215856140,3400,3400,3400,3400,0
|
|
20230613,191000,215856140,3400,3400,3400,3400,0
|
|
20230613,190900,215856140,3400,3400,3400,3400,5555
|
|
20230613,190800,215856140,3400,3400,3400,3400,0
|
|
20230613,190700,215856140,3400,3400,3400,3400,0
|
|
20230613,190600,215856140,3400,3400,3400,3400,0
|
|
20230613,190500,215856140,3400,3400,3400,3400,0
|
|
20230613,190400,215856140,3400,3400,3400,3400,0
|
|
20230613,190300,215856140,3400,3400,3400,3400,0
|
|
20230613,190200,215856140,3400,3400,3400,3400,0
|
|
20230613,190100,215856140,3400,3400,3400,3400,0
|
|
20230613,190000,215856140,3400,3400,3400,3400,0
|
|
20230613,185900,215856140,3400,3400,3400,3400,0
|
|
20230613,185800,215856140,3400,3400,3400,3400,0
|
|
20230613,185700,215856140,3400,3400,3400,3400,0
|
|
20230613,185600,215856140,3400,3400,3400,3400,0
|
|
20230613,185500,215856140,3400,3400,3400,3400,0
|
|
20230613,185400,215856140,3400,3400,3400,3400,0
|
|
20230613,185300,215856140,3400,3400,3400,3400,0
|
|
20230613,185200,215856140,3400,3400,3400,3400,0
|
|
20230613,185100,215856140,3400,3400,3400,3400,0
|
|
20230613,185000,215856140,3400,3400,3400,3400,0
|
|
20230613,184900,215856140,3400,3400,3400,3400,0
|
|
20230613,184800,215856140,3400,3400,3400,3400,0
|
|
20230613,184700,215856140,3400,3400,3400,3400,0
|
|
20230613,184600,215856140,3400,3400,3400,3400,0
|
|
20230613,184500,215856140,3400,3400,3400,3400,0
|
|
20230613,184400,215856140,3400,3400,3400,3400,0
|
|
20230613,184300,215856140,3400,3400,3400,3400,0
|
|
20230613,184200,215856140,3400,3400,3400,3400,0
|
|
20230613,184100,215856140,3400,3400,3400,3400,0
|
|
20230613,184000,215856140,3400,3400,3400,3400,0
|
|
20230613,183900,215856140,3400,3400,3400,3400,5555
|
|
20230613,183800,215856140,3400,3400,3400,3400,0
|
|
20230613,183700,215856140,3400,3400,3400,3400,0
|
|
20230613,183600,215856140,3400,3400,3400,3400,0
|
|
20230613,183500,215856140,3400,3400,3400,3400,0
|
|
20230613,183400,215856140,3400,3400,3400,3400,0
|
|
20230613,183300,215856140,3400,3400,3400,3400,0
|
|
20230613,183200,215856140,3400,3400,3400,3400,0
|
|
20230613,183100,215856140,3400,3400,3400,3400,0
|
|
20230613,183000,215856140,3400,3400,3400,3400,0
|
|
20230613,182900,215856140,3400,3400,3400,3400,0
|
|
20230613,182800,215856140,3400,3400,3400,3400,0
|
|
20230613,182700,215856140,3400,3400,3400,3400,0
|
|
20230613,182600,215856140,3400,3400,3400,3400,0
|
|
20230613,182500,215856140,3400,3400,3400,3400,0
|
|
20230613,182400,215856140,3400,3400,3400,3400,0
|
|
20230613,182300,215856140,3400,3400,3400,3400,0
|
|
20230613,182200,215856140,3400,3400,3400,3400,0
|
|
20230613,182100,215856140,3400,3400,3400,3400,0
|
|
20230613,182000,215856140,3400,3400,3400,3400,0
|
|
20230613,181900,215856140,3400,3400,3400,3400,0
|
|
20230613,181800,215856140,3400,3400,3400,3400,0
|
|
20230613,181700,215856140,3400,3400,3400,3400,0
|
|
20230613,181600,215856140,3400,3400,3400,3400,0
|
|
20230613,181500,215856140,3400,3400,3400,3400,0
|
|
20230613,181400,215856140,3400,3400,3400,3400,0
|
|
20230613,181300,215856140,3400,3400,3400,3400,0
|
|
20230613,181200,215856140,3400,3400,3400,3400,0
|
|
20230613,181100,215856140,3400,3400,3400,3400,0
|
|
20230613,181000,215856140,3400,3400,3400,3400,0
|
|
20230613,180900,215856140,3400,3400,3400,3400,5555
|
|
20230613,180800,215856140,3400,3400,3400,3400,0
|
|
20230613,180700,215856140,3400,3400,3400,3400,0
|
|
20230613,180600,215856140,3400,3400,3400,3400,0
|
|
20230613,180500,215856140,3400,3400,3400,3400,0
|
|
20230613,180400,215856140,3400,3400,3400,3400,0
|
|
20230613,180300,215856140,3400,3400,3400,3400,0
|
|
20230613,180200,215856140,3400,3400,3400,3400,0
|
|
20230613,180100,215856140,3400,3400,3400,3400,0
|
|
20230613,180000,215856140,3400,3400,3400,3400,0
|
|
20230613,175900,215856140,3400,3400,3400,3400,0
|
|
20230613,175800,215856140,3400,3400,3400,3400,0
|
|
20230613,175700,215856140,3400,3400,3400,3400,0
|
|
20230613,175600,215856140,3400,3400,3400,3400,0
|
|
20230613,175500,215856140,3400,3400,3400,3400,0
|
|
20230613,175400,215856140,3400,3400,3400,3400,0
|
|
20230613,175300,215856140,3400,3400,3400,3400,0
|
|
20230613,175200,215856140,3400,3400,3400,3400,0
|
|
20230613,175100,215856140,3400,3400,3400,3400,0
|
|
20230613,175000,215856140,3400,3400,3400,3400,0
|
|
20230613,174900,215856140,3400,3400,3400,3400,0
|
|
20230613,174800,215856140,3400,3400,3400,3400,0
|
|
20230613,174700,215856140,3400,3400,3400,3400,0
|
|
20230613,174600,215856140,3400,3400,3400,3400,0
|
|
20230613,174500,215856140,3400,3400,3400,3400,0
|
|
20230613,174400,215856140,3400,3400,3400,3400,0
|
|
20230613,174300,215856140,3400,3400,3400,3400,0
|
|
20230613,174200,215856140,3400,3400,3400,3400,0
|
|
20230613,174100,215856140,3400,3400,3400,3400,0
|
|
20230613,174000,215856140,3400,3400,3400,3400,0
|
|
20230613,173900,215856140,3400,3400,3400,3400,5555
|
|
20230613,173800,215856140,3400,3400,3400,3400,0
|
|
20230613,173700,215856140,3400,3400,3400,3400,0
|
|
20230613,173600,215856140,3400,3400,3400,3400,0
|
|
20230613,173500,215856140,3400,3400,3400,3400,0
|
|
20230613,173400,215856140,3400,3400,3400,3400,0
|
|
20230613,173300,215856140,3400,3400,3400,3400,0
|
|
20230613,173200,215856140,3400,3400,3400,3400,0
|
|
20230613,173100,215856140,3400,3400,3400,3400,0
|
|
20230613,173000,215856140,3400,3400,3400,3400,0
|
|
20230613,172900,215856140,3400,3400,3400,3400,0
|
|
20230613,172800,215856140,3400,3400,3400,3400,0
|
|
20230613,172700,215856140,3400,3400,3400,3400,0
|
|
20230613,172600,215856140,3400,3400,3400,3400,0
|
|
20230613,172500,215856140,3400,3400,3400,3400,0
|
|
20230613,172400,215856140,3400,3400,3400,3400,0
|
|
20230613,172300,215856140,3400,3400,3400,3400,0
|
|
20230613,172200,215856140,3400,3400,3400,3400,0
|
|
20230613,172100,215856140,3400,3400,3400,3400,0
|
|
20230613,172000,215856140,3400,3400,3400,3400,0
|
|
20230613,171900,215856140,3400,3400,3400,3400,0
|
|
20230613,171800,215856140,3400,3400,3400,3400,0
|
|
20230613,171700,215856140,3400,3400,3400,3400,0
|
|
20230613,171600,215856140,3400,3400,3400,3400,0
|
|
20230613,171500,215856140,3400,3400,3400,3400,0
|
|
20230613,171400,215856140,3400,3400,3400,3400,0
|
|
20230613,171300,215856140,3400,3400,3400,3400,0
|
|
20230613,171200,215856140,3400,3400,3400,3400,0
|
|
20230613,171100,215856140,3400,3400,3400,3400,0
|
|
20230613,171000,215856140,3400,3400,3400,3400,0
|
|
20230613,170900,215856140,3400,3400,3400,3400,5555
|
|
20230613,170800,215856140,3400,3400,3400,3400,0
|
|
20230613,170700,215856140,3400,3400,3400,3400,0
|
|
20230613,170600,215856140,3400,3400,3400,3400,0
|
|
20230613,170500,215856140,3400,3400,3400,3400,0
|
|
20230613,170400,215856140,3400,3400,3400,3400,0
|
|
20230613,170300,215856140,3400,3400,3400,3400,0
|
|
20230613,170200,215856140,3400,3400,3400,3400,0
|
|
20230613,170100,215856140,3400,3400,3400,3400,0
|
|
20230613,170000,215856140,3400,3400,3400,3400,0
|
|
20230613,165900,215856140,3400,3400,3400,3400,0
|
|
20230613,165800,215856140,3400,3400,3400,3400,0
|
|
20230613,165700,215856140,3400,3400,3400,3400,0
|
|
20230613,165600,215856140,3400,3400,3400,3400,0
|
|
20230613,165500,215856140,3400,3400,3400,3400,0
|
|
20230613,165400,215856140,3400,3400,3400,3400,0
|
|
20230613,165300,215856140,3400,3400,3400,3400,0
|
|
20230613,165200,215856140,3400,3400,3400,3400,0
|
|
20230613,165100,215856140,3400,3400,3400,3400,0
|
|
20230613,165000,215856140,3400,3400,3400,3400,0
|
|
20230613,164900,215856140,3400,3400,3400,3400,0
|
|
20230613,164800,215856140,3400,3400,3400,3400,0
|
|
20230613,164700,215856140,3400,3400,3400,3400,0
|
|
20230613,164600,215856140,3400,3400,3400,3400,0
|
|
20230613,164500,215856140,3400,3400,3400,3400,0
|
|
20230613,164400,215856140,3400,3400,3400,3400,0
|
|
20230613,164300,215856140,3400,3400,3400,3400,0
|
|
20230613,164200,215856140,3400,3400,3400,3400,0
|
|
20230613,164100,215856140,3400,3400,3400,3400,0
|
|
20230613,164000,215856140,3400,3400,3400,3400,0
|
|
20230613,163900,215856140,3400,3400,3400,3400,5555
|
|
20230613,163800,215856140,3400,3400,3400,3400,0
|
|
20230613,163700,215856140,3400,3400,3400,3400,0
|
|
20230613,163600,215856140,3400,3400,3400,3400,0
|
|
20230613,163500,215856140,3400,3400,3400,3400,0
|
|
20230613,163400,215856140,3400,3400,3400,3400,0
|
|
20230613,163300,215856140,3400,3400,3400,3400,0
|
|
20230613,163200,215856140,3400,3400,3400,3400,0
|
|
20230613,163100,215856140,3400,3400,3400,3400,0
|
|
20230613,163000,215856140,3400,3400,3400,3400,0
|
|
20230613,162900,215856140,3400,3400,3400,3400,0
|
|
20230613,162800,215856140,3400,3400,3400,3400,0
|
|
20230613,162700,215856140,3400,3400,3400,3400,0
|
|
20230613,162600,215856140,3400,3400,3400,3400,0
|
|
20230613,162500,215856140,3400,3400,3400,3400,0
|
|
20230613,162400,215856140,3400,3400,3400,3400,0
|
|
20230613,162300,215856140,3400,3400,3400,3400,0
|
|
20230613,162200,215856140,3400,3400,3400,3400,0
|
|
20230613,162100,215856140,3400,3400,3400,3400,0
|
|
20230613,162000,215856140,3400,3400,3400,3400,0
|
|
20230613,161900,215856140,3400,3400,3400,3400,0
|
|
20230613,161800,215856140,3400,3400,3400,3400,0
|
|
20230613,161700,215856140,3400,3400,3400,3400,0
|
|
20230613,161600,215856140,3400,3400,3400,3400,0
|
|
20230613,161500,215856140,3400,3400,3400,3400,0
|
|
20230613,161400,215856140,3400,3400,3400,3400,0
|
|
20230613,161300,215856140,3400,3400,3400,3400,0
|
|
20230613,161200,215856140,3400,3400,3400,3400,0
|
|
20230613,161100,215856140,3400,3400,3400,3400,0
|
|
20230613,161000,215856140,3400,3400,3400,3400,0
|
|
20230613,160900,215856140,3400,3400,3400,3400,5555
|
|
20230613,160800,215856140,3400,3400,3400,3400,0
|
|
20230613,160700,215856140,3400,3400,3400,3400,0
|
|
20230613,160600,215856140,3400,3400,3400,3400,0
|
|
20230613,160500,215856140,3400,3400,3400,3400,0
|
|
20230613,160400,215856140,3400,3400,3400,3400,0
|
|
20230613,160300,215856140,3400,3400,3400,3400,0
|
|
20230613,160200,215856140,3400,3400,3400,3400,0
|
|
20230613,160100,215856140,3400,3400,3400,3400,0
|
|
20230613,160000,215856140,3400,3400,3400,3400,0
|
|
20230613,155900,215856140,3400,3400,3400,3400,0
|
|
20230613,155800,215856140,3400,3400,3400,3400,0
|
|
20230613,155700,215856140,3400,3400,3400,3400,0
|
|
20230613,155600,215856140,3400,3400,3400,3400,0
|
|
20230613,155500,215856140,3400,3400,3400,3400,0
|
|
20230613,155400,215856140,3400,3400,3400,3400,0
|
|
20230613,155300,215856140,3400,3400,3400,3400,0
|
|
20230613,155200,215856140,3400,3400,3400,3400,0
|
|
20230613,155100,215856140,3400,3400,3400,3400,0
|
|
20230613,155000,215856140,3400,3400,3400,3400,0
|
|
20230613,154900,215856140,3400,3400,3400,3400,0
|
|
20230613,154800,215856140,3400,3400,3400,3400,0
|
|
20230613,154700,215856140,3400,3400,3400,3400,0
|
|
20230613,154600,215856140,3400,3400,3400,3400,0
|
|
20230613,154500,215856140,3400,3400,3400,3400,0
|
|
20230613,154400,215856140,3400,3400,3400,3400,0
|
|
20230613,154300,215856140,3400,3400,3400,3400,0
|
|
20230613,154200,215856140,3400,3400,3400,3400,0
|
|
20230613,154100,215856140,3400,3400,3400,3400,0
|
|
20230613,154000,215856140,3400,3400,3400,3400,0
|
|
20230613,153900,215856140,3400,3400,3400,3400,5555
|
|
20230613,153800,215856140,3400,3400,3400,3400,0
|
|
20230613,153700,215856140,3400,3400,3400,3400,0
|
|
20230613,153600,215856140,3400,3400,3400,3400,0
|
|
20230613,153500,215856140,3400,3400,3400,3400,0
|
|
20230613,153400,215856140,3400,3400,3400,3400,0
|
|
20230613,153300,215856140,3400,3400,3400,3400,0
|
|
20230613,153200,215856140,3400,3400,3400,3400,0
|
|
20230613,153100,215856140,3400,3400,3400,3400,0
|
|
20230613,153000,215856140,3400,3400,3400,3400,5555
|
|
20230613,152900,196969140,3400,3400,3400,3400,0
|
|
20230613,152800,196969140,3400,3400,3400,3400,0
|
|
20230613,152700,196969140,3400,3400,3400,3400,0
|
|
20230613,152600,196969140,3400,3400,3400,3400,0
|
|
20230613,152500,196969140,3400,3400,3400,3400,0
|
|
20230613,152400,196969140,3400,3400,3400,3400,0
|
|
20230613,152300,196969140,3400,3400,3400,3400,0
|
|
20230613,152200,196969140,3400,3400,3400,3400,0
|
|
20230613,152100,196969140,3400,3400,3400,3400,0
|
|
20230613,152000,196969140,3400,3400,3400,3400,0
|
|
20230613,151900,196969140,3400,3400,3405,3395,75
|
|
20230613,151800,196714195,3405,3400,3405,3400,7
|
|
20230613,151700,196690385,3405,3400,3405,3400,57
|
|
20230613,151600,196496580,3400,3400,3400,3400,0
|
|
20230613,151500,196496580,3400,3395,3400,3395,5
|
|
20230613,151400,196479600,3395,3395,3395,3395,0
|
|
20230613,151300,196479600,3395,3395,3395,3395,46
|
|
20230613,151200,196323430,3400,3395,3400,3395,1258
|
|
20230613,151100,192046730,3395,3395,3395,3395,0
|
|
20230613,151000,192046730,3395,3395,3395,3395,7
|
|
20230613,150900,192022965,3395,3395,3395,3395,3
|
|
20230613,150800,192012780,3400,3400,3400,3400,0
|
|
20230613,150700,192012780,3400,3400,3400,3400,3
|
|
20230613,150600,192002580,3395,3395,3395,3395,0
|
|
20230613,150500,192002580,3395,3395,3395,3395,10
|
|
20230613,150400,191968630,3400,3400,3400,3400,0
|
|
20230613,150300,191968630,3400,3400,3400,3400,0
|
|
20230613,150200,191968630,3400,3400,3400,3400,0
|
|
20230613,150100,191968630,3400,3400,3400,3400,1
|
|
20230613,150000,191965230,3395,3395,3395,3395,7
|
|
20230613,145900,191941465,3395,3395,3395,3395,18
|
|
20230613,145800,191880355,3395,3400,3405,3395,172
|
|
20230613,145700,191295645,3395,3395,3395,3395,327
|
|
20230613,145600,190185480,3395,3395,3395,3395,16
|
|
20230613,145500,190131160,3395,3395,3395,3395,152
|
|
20230613,145400,189615120,3395,3395,3395,3395,0
|
|
20230613,145300,189615120,3395,3395,3395,3395,0
|
|
20230613,145200,189615120,3395,3395,3395,3395,31
|
|
20230613,145100,189509875,3395,3395,3395,3395,30
|
|
20230613,145000,189408025,3395,3395,3395,3395,839
|
|
20230613,144900,186559620,3395,3395,3395,3395,0
|
|
20230613,144800,186559620,3395,3395,3395,3395,1
|
|
20230613,144700,186556225,3400,3400,3400,3400,0
|
|
20230613,144600,186556225,3400,3400,3400,3400,20
|
|
20230613,144500,186488225,3400,3400,3400,3400,4
|
|
20230613,144400,186474625,3400,3400,3400,3400,0
|
|
20230613,144300,186474625,3400,3400,3400,3400,0
|
|
20230613,144200,186474625,3400,3400,3400,3400,0
|
|
20230613,144100,186474625,3400,3400,3400,3400,0
|
|
20230613,144000,186474625,3400,3400,3400,3400,0
|
|
20230613,143900,186474625,3400,3400,3400,3400,0
|
|
20230613,143800,186474625,3400,3400,3400,3400,0
|
|
20230613,143700,186474625,3400,3400,3400,3400,0
|
|
20230613,143600,186474625,3400,3400,3400,3400,0
|
|
20230613,143500,186474625,3400,3400,3400,3400,1
|
|
20230613,143400,186471225,3395,3395,3395,3395,0
|
|
20230613,143300,186471225,3395,3395,3395,3395,0
|
|
20230613,143200,186471225,3395,3395,3395,3395,96
|
|
20230613,143100,186145305,3400,3400,3400,3400,0
|
|
20230613,143000,186145305,3400,3400,3400,3400,15
|
|
20230613,142900,186094305,3395,3395,3395,3395,491
|
|
20230613,142800,184427360,3395,3400,3400,3395,343
|
|
20230613,142700,183261270,3405,3405,3405,3405,0
|
|
20230613,142600,183261270,3405,3405,3405,3405,0
|
|
20230613,142500,183261270,3405,3405,3405,3405,0
|
|
20230613,142400,183261270,3405,3405,3405,3405,0
|
|
20230613,142300,183261270,3405,3405,3405,3405,0
|
|
20230613,142200,183261270,3405,3405,3405,3405,0
|
|
20230613,142100,183261270,3405,3405,3405,3405,0
|
|
20230613,142000,183261270,3405,3405,3405,3405,0
|
|
20230613,141900,183261270,3405,3405,3405,3405,0
|
|
20230613,141800,183261270,3405,3405,3405,3405,0
|
|
20230613,141700,183261270,3405,3405,3405,3405,0
|
|
20230613,141600,183261270,3405,3405,3405,3405,2
|
|
20230613,141500,183254460,3405,3405,3405,3405,0
|
|
20230613,141400,183254460,3405,3405,3405,3405,5
|
|
20230613,141300,183237435,3395,3400,3400,3395,13
|
|
20230613,141200,183193295,3395,3395,3395,3395,0
|
|
20230613,141100,183193295,3395,3395,3395,3395,0
|
|
20230613,141000,183193295,3395,3395,3395,3395,3
|
|
20230613,140900,183183110,3395,3395,3395,3395,2
|
|
20230613,140800,183176320,3395,3395,3395,3395,17
|
|
20230613,140700,183118605,3405,3405,3405,3405,1
|
|
20230613,140600,183115200,3400,3400,3400,3400,1
|
|
20230613,140500,183111800,3395,3395,3395,3395,0
|
|
20230613,140400,183111800,3395,3395,3395,3395,0
|
|
20230613,140300,183111800,3395,3395,3395,3395,1500
|
|
20230613,140200,178019300,3390,3390,3390,3390,0
|
|
20230613,140100,178019300,3390,3390,3390,3390,0
|
|
20230613,140000,178019300,3390,3390,3390,3390,0
|
|
20230613,135900,178019300,3390,3390,3390,3390,0
|
|
20230613,135800,178019300,3390,3390,3390,3390,32
|
|
20230613,135700,177910820,3390,3390,3390,3390,0
|
|
20230613,135600,177910820,3390,3390,3390,3390,0
|
|
20230613,135500,177910820,3390,3390,3390,3390,1
|
|
20230613,135400,177907430,3390,3390,3390,3390,30
|
|
20230613,135300,177805730,3395,3395,3395,3395,0
|
|
20230613,135200,177805730,3395,3395,3395,3395,0
|
|
20230613,135100,177805730,3395,3395,3395,3395,0
|
|
20230613,135000,177805730,3395,3395,3395,3395,0
|
|
20230613,134900,177805730,3395,3395,3395,3395,0
|
|
20230613,134800,177805730,3395,3395,3395,3395,0
|
|
20230613,134700,177805730,3395,3395,3395,3395,0
|
|
20230613,134600,177805730,3395,3395,3395,3395,0
|
|
20230613,134500,177805730,3395,3395,3395,3395,0
|
|
20230613,134400,177805730,3395,3395,3395,3395,0
|
|
20230613,134300,177805730,3395,3395,3395,3395,0
|
|
20230613,134200,177805730,3395,3395,3395,3395,0
|
|
20230613,134100,177805730,3395,3395,3395,3395,0
|
|
20230613,134000,177805730,3395,3395,3395,3395,0
|
|
20230613,133900,177805730,3395,3395,3395,3395,0
|
|
20230613,133800,177805730,3395,3395,3395,3395,0
|
|
20230613,133700,177805730,3395,3395,3395,3395,0
|
|
20230613,133600,177805730,3395,3395,3395,3395,0
|
|
20230613,133500,177805730,3395,3395,3395,3395,0
|
|
20230613,133400,177805730,3395,3395,3395,3395,0
|
|
20230613,133300,177805730,3395,3395,3395,3395,0
|
|
20230613,133200,177805730,3395,3395,3395,3395,0
|
|
20230613,133100,177805730,3395,3395,3395,3395,0
|
|
20230613,133000,177805730,3395,3395,3395,3395,0
|
|
20230613,132900,177805730,3395,3395,3395,3395,0
|
|
20230613,132800,177805730,3395,3395,3395,3395,0
|
|
20230613,132700,177805730,3395,3395,3395,3395,0
|
|
20230613,132600,177805730,3395,3395,3395,3395,0
|
|
20230613,132500,177805730,3395,3395,3395,3395,0
|
|
20230613,132400,177805730,3395,3395,3395,3395,0
|
|
20230613,132300,177805730,3395,3395,3395,3395,0
|
|
20230613,132200,177805730,3395,3395,3395,3395,0
|
|
20230613,132100,177805730,3395,3395,3395,3395,0
|
|
20230613,132000,177805730,3395,3395,3395,3395,999
|
|
20230613,131900,174414125,3390,3390,3390,3390,0
|
|
20230613,131800,174414125,3390,3390,3390,3390,0
|
|
20230613,131700,174414125,3390,3390,3390,3390,0
|
|
20230613,131600,174414125,3390,3390,3390,3390,0
|
|
20230613,131500,174414125,3390,3390,3390,3390,0
|
|
20230613,131400,174414125,3390,3390,3390,3390,0
|
|
20230613,131300,174414125,3390,3390,3390,3390,0
|
|
20230613,131200,174414125,3390,3390,3390,3390,0
|
|
20230613,131100,174414125,3390,3390,3390,3390,0
|
|
20230613,131000,174414125,3390,3390,3390,3390,0
|
|
20230613,130900,174414125,3390,3390,3390,3390,316
|
|
20230613,130800,173342885,3390,3390,3390,3390,3
|
|
20230613,130700,173332715,3390,3390,3390,3390,0
|
|
20230613,130600,173332715,3390,3390,3390,3390,0
|
|
20230613,130500,173332715,3390,3395,3395,3390,4728
|
|
20230613,130400,157304770,3390,3390,3390,3390,11
|
|
20230613,130300,157267480,3390,3390,3390,3390,0
|
|
20230613,130200,157267480,3390,3390,3390,3390,0
|
|
20230613,130100,157267480,3390,3390,3390,3390,0
|
|
20230613,130000,157267480,3390,3390,3390,3390,26
|
|
20230613,125900,157179340,3395,3395,3395,3395,0
|
|
20230613,125800,157179340,3395,3395,3395,3395,1
|
|
20230613,125700,157175945,3395,3395,3395,3395,0
|
|
20230613,125600,157175945,3395,3395,3395,3395,0
|
|
20230613,125500,157175945,3395,3395,3395,3395,0
|
|
20230613,125400,157175945,3395,3395,3395,3395,465
|
|
20230613,125300,155597270,3395,3395,3395,3395,50
|
|
20230613,125200,155427520,3395,3395,3395,3395,5
|
|
20230613,125100,155410545,3395,3395,3395,3395,0
|
|
20230613,125000,155410545,3395,3395,3395,3395,13
|
|
20230613,124900,155366410,3395,3395,3395,3395,13
|
|
20230613,124800,155322275,3395,3395,3395,3395,0
|
|
20230613,124700,155322275,3395,3395,3395,3395,967
|
|
20230613,124600,152039310,3395,3395,3395,3395,2
|
|
20230613,124500,152032520,3400,3400,3400,3400,0
|
|
20230613,124400,152032520,3400,3400,3400,3400,0
|
|
20230613,124300,152032520,3400,3400,3400,3400,0
|
|
20230613,124200,152032520,3400,3400,3400,3400,2
|
|
20230613,124100,152025720,3400,3400,3400,3400,0
|
|
20230613,124000,152025720,3400,3400,3400,3400,0
|
|
20230613,123900,152025720,3400,3400,3400,3400,0
|
|
20230613,123800,152025720,3400,3400,3400,3400,2557
|
|
20230613,123700,143331920,3400,3400,3400,3400,0
|
|
20230613,123600,143331920,3400,3400,3400,3400,366
|
|
20230613,123500,142087520,3405,3405,3405,3405,0
|
|
20230613,123400,142087520,3405,3405,3405,3405,0
|
|
20230613,123300,142087520,3405,3405,3405,3405,0
|
|
20230613,123200,142087520,3405,3405,3405,3405,0
|
|
20230613,123100,142087520,3405,3405,3405,3405,0
|
|
20230613,123000,142087520,3405,3405,3405,3405,0
|
|
20230613,122900,142087520,3405,3405,3405,3405,5
|
|
20230613,122800,142070495,3400,3400,3400,3400,2
|
|
20230613,122700,142063695,3405,3405,3405,3405,115
|
|
20230613,122600,141672120,3405,3405,3405,3405,0
|
|
20230613,122500,141672120,3405,3405,3405,3405,0
|
|
20230613,122400,141672120,3405,3405,3405,3405,0
|
|
20230613,122300,141672120,3405,3405,3405,3405,0
|
|
20230613,122200,141672120,3405,3405,3405,3405,0
|
|
20230613,122100,141672120,3405,3405,3405,3405,1
|
|
20230613,122000,141668715,3405,3405,3405,3405,14
|
|
20230613,121900,141621045,3405,3405,3405,3405,0
|
|
20230613,121800,141621045,3405,3405,3405,3405,0
|
|
20230613,121700,141621045,3405,3405,3405,3405,5
|
|
20230613,121600,141604020,3405,3405,3405,3405,0
|
|
20230613,121500,141604020,3405,3405,3405,3405,0
|
|
20230613,121400,141604020,3405,3405,3405,3405,410
|
|
20230613,121300,140207970,3400,3400,3400,3400,1075
|
|
20230613,121200,136552970,3385,3385,3385,3385,1
|
|
20230613,121100,136549585,3400,3400,3400,3400,1026
|
|
20230613,121000,133061185,3400,3400,3400,3400,0
|
|
20230613,120900,133061185,3400,3400,3400,3400,4
|
|
20230613,120800,133047585,3400,3400,3400,3400,0
|
|
20230613,120700,133047585,3400,3400,3400,3400,0
|
|
20230613,120600,133047585,3400,3400,3400,3400,0
|
|
20230613,120500,133047585,3400,3400,3400,3400,1
|
|
20230613,120400,133044185,3385,3385,3385,3385,0
|
|
20230613,120300,133044185,3385,3385,3385,3385,0
|
|
20230613,120200,133044185,3385,3385,3385,3385,16
|
|
20230613,120100,132990025,3395,3395,3395,3395,0
|
|
20230613,120000,132990025,3395,3395,3395,3395,0
|
|
20230613,115900,132990025,3395,3395,3395,3395,0
|
|
20230613,115800,132990025,3395,3395,3395,3395,0
|
|
20230613,115700,132990025,3395,3395,3395,3395,639
|
|
20230613,115600,130820620,3395,3395,3395,3395,0
|
|
20230613,115500,130820620,3395,3395,3395,3395,0
|
|
20230613,115400,130820620,3395,3395,3395,3395,1
|
|
20230613,115300,130817225,3385,3385,3385,3385,0
|
|
20230613,115200,130817225,3385,3385,3385,3385,0
|
|
20230613,115100,130817225,3385,3385,3385,3385,0
|
|
20230613,115000,130817225,3385,3385,3385,3385,0
|
|
20230613,114900,130817225,3385,3390,3390,3385,7859
|
|
20230613,114800,104200295,3390,3390,3390,3390,0
|
|
20230613,114700,104200295,3390,3390,3390,3390,0
|
|
20230613,114600,104200295,3390,3390,3390,3390,0
|
|
20230613,114500,104200295,3390,3390,3390,3390,0
|
|
20230613,114400,104200295,3390,3390,3390,3390,0
|
|
20230613,114300,104200295,3390,3390,3390,3390,11
|
|
20230613,114200,104163005,3390,3390,3390,3390,0
|
|
20230613,114100,104163005,3390,3390,3390,3390,0
|
|
20230613,114000,104163005,3390,3390,3390,3390,26
|
|
20230613,113900,104074865,3395,3395,3395,3395,0
|
|
20230613,113800,104074865,3395,3395,3395,3395,0
|
|
20230613,113700,104074865,3395,3395,3395,3395,50
|
|
20230613,113600,103905115,3395,3395,3395,3395,0
|
|
20230613,113500,103905115,3395,3395,3395,3395,0
|
|
20230613,113400,103905115,3395,3395,3395,3395,0
|
|
20230613,113300,103905115,3395,3390,3395,3390,228
|
|
20230613,113200,103132155,3390,3390,3390,3390,0
|
|
20230613,113100,103132155,3390,3390,3390,3390,0
|
|
20230613,113000,103132155,3390,3390,3390,3390,0
|
|
20230613,112900,103132155,3390,3390,3390,3390,0
|
|
20230613,112800,103132155,3390,3390,3390,3390,0
|
|
20230613,112700,103132155,3390,3390,3390,3390,0
|
|
20230613,112600,103132155,3390,3390,3390,3390,0
|
|
20230613,112500,103132155,3390,3390,3390,3390,0
|
|
20230613,112400,103132155,3390,3390,3390,3390,0
|
|
20230613,112300,103132155,3390,3390,3390,3390,0
|
|
20230613,112200,103132155,3390,3395,3395,3390,7
|
|
20230613,112100,103108400,3395,3395,3395,3395,0
|
|
20230613,112000,103108400,3395,3395,3395,3395,0
|
|
20230613,111900,103108400,3395,3395,3395,3395,0
|
|
20230613,111800,103108400,3395,3395,3395,3395,4
|
|
20230613,111700,103094820,3390,3390,3390,3390,0
|
|
20230613,111600,103094820,3390,3390,3390,3390,0
|
|
20230613,111500,103094820,3390,3390,3390,3390,241
|
|
20230613,111400,102277830,3395,3395,3395,3395,0
|
|
20230613,111300,102277830,3395,3395,3395,3395,0
|
|
20230613,111200,102277830,3395,3395,3395,3395,0
|
|
20230613,111100,102277830,3395,3395,3395,3395,0
|
|
20230613,111000,102277830,3395,3395,3395,3395,1
|
|
20230613,110900,102274435,3390,3390,3390,3390,0
|
|
20230613,110800,102274435,3390,3390,3390,3390,0
|
|
20230613,110700,102274435,3390,3390,3390,3390,0
|
|
20230613,110600,102274435,3390,3390,3390,3390,0
|
|
20230613,110500,102274435,3390,3390,3390,3390,0
|
|
20230613,110400,102274435,3390,3390,3390,3390,11
|
|
20230613,110300,102237145,3395,3395,3395,3395,0
|
|
20230613,110200,102237145,3395,3390,3395,3390,764
|
|
20230613,110100,99643505,3395,3395,3395,3395,0
|
|
20230613,110000,99643505,3395,3395,3395,3395,0
|
|
20230613,105900,99643505,3395,3395,3395,3395,0
|
|
20230613,105800,99643505,3395,3395,3395,3395,3
|
|
20230613,105700,99633320,3390,3390,3390,3390,0
|
|
20230613,105600,99633320,3390,3390,3390,3390,0
|
|
20230613,105500,99633320,3390,3390,3390,3390,0
|
|
20230613,105400,99633320,3390,3390,3390,3390,28
|
|
20230613,105300,99538400,3395,3395,3395,3395,0
|
|
20230613,105200,99538400,3395,3395,3395,3395,0
|
|
20230613,105100,99538400,3395,3395,3395,3395,0
|
|
20230613,105000,99538400,3395,3395,3395,3395,0
|
|
20230613,104900,99538400,3395,3395,3395,3395,0
|
|
20230613,104800,99538400,3395,3395,3395,3395,0
|
|
20230613,104700,99538400,3395,3395,3395,3395,1
|
|
20230613,104600,99535005,3390,3390,3390,3390,0
|
|
20230613,104500,99535005,3390,3390,3390,3390,0
|
|
20230613,104400,99535005,3390,3390,3390,3390,0
|
|
20230613,104300,99535005,3390,3390,3390,3390,0
|
|
20230613,104200,99535005,3390,3390,3390,3390,0
|
|
20230613,104100,99535005,3390,3390,3390,3390,0
|
|
20230613,104000,99535005,3390,3390,3390,3390,0
|
|
20230613,103900,99535005,3390,3390,3390,3390,0
|
|
20230613,103800,99535005,3390,3390,3390,3390,0
|
|
20230613,103700,99535005,3390,3390,3390,3390,0
|
|
20230613,103600,99535005,3390,3390,3390,3390,1083
|
|
20230613,103500,95863635,3390,3390,3390,3390,0
|
|
20230613,103400,95863635,3390,3390,3390,3390,0
|
|
20230613,103300,95863635,3390,3390,3390,3390,311
|
|
20230613,103200,94809345,3395,3395,3395,3395,0
|
|
20230613,103100,94809345,3395,3395,3395,3395,0
|
|
20230613,103000,94809345,3395,3395,3395,3395,10
|
|
20230613,102900,94775395,3395,3395,3395,3395,0
|
|
20230613,102800,94775395,3395,3395,3395,3395,0
|
|
20230613,102700,94775395,3395,3395,3395,3395,0
|
|
20230613,102600,94775395,3395,3395,3395,3395,0
|
|
20230613,102500,94775395,3395,3395,3395,3395,0
|
|
20230613,102400,94775395,3395,3395,3395,3395,700
|
|
20230613,102300,92398895,3395,3395,3395,3395,2
|
|
20230613,102200,92392105,3395,3395,3395,3395,0
|
|
20230613,102100,92392105,3395,3390,3395,3390,1245
|
|
20230613,102000,88171255,3385,3385,3385,3385,0
|
|
20230613,101900,88171255,3385,3385,3385,3385,0
|
|
20230613,101800,88171255,3385,3385,3385,3385,0
|
|
20230613,101700,88171255,3385,3385,3385,3385,0
|
|
20230613,101600,88171255,3385,3385,3385,3385,1
|
|
20230613,101500,88167870,3385,3385,3390,3385,196
|
|
20230613,101400,87504160,3385,3385,3385,3385,0
|
|
20230613,101300,87504160,3385,3385,3385,3385,0
|
|
20230613,101200,87504160,3385,3385,3385,3385,126
|
|
20230613,101100,87077650,3385,3385,3385,3385,0
|
|
20230613,101000,87077650,3385,3385,3385,3385,0
|
|
20230613,100900,87077650,3385,3385,3385,3385,0
|
|
20230613,100800,87077650,3385,3385,3385,3385,0
|
|
20230613,100700,87077650,3385,3385,3385,3385,61
|
|
20230613,100600,86871165,3390,3390,3390,3390,0
|
|
20230613,100500,86871165,3390,3390,3390,3390,0
|
|
20230613,100400,86871165,3390,3390,3390,3390,0
|
|
20230613,100300,86871165,3390,3390,3390,3390,0
|
|
20230613,100200,86871165,3390,3390,3390,3390,0
|
|
20230613,100100,86871165,3390,3390,3390,3390,31
|
|
20230613,100000,86766075,3385,3385,3385,3385,278
|
|
20230613,095900,85825045,3390,3390,3390,3390,138
|
|
20230613,095800,85357225,3395,3395,3395,3395,2
|
|
20230613,095700,85350435,3395,3395,3395,3395,100
|
|
20230613,095600,85010935,3395,3395,3395,3395,4
|
|
20230613,095500,84997355,3395,3395,3395,3395,50
|
|
20230613,095400,84827605,3395,3395,3395,3395,1
|
|
20230613,095300,84824210,3395,3395,3395,3395,57
|
|
20230613,095200,84630695,3400,3400,3400,3400,0
|
|
20230613,095100,84630695,3400,3400,3400,3400,0
|
|
20230613,095000,84630695,3400,3400,3400,3400,0
|
|
20230613,094900,84630695,3400,3400,3400,3400,0
|
|
20230613,094800,84630695,3400,3400,3400,3400,0
|
|
20230613,094700,84630695,3400,3400,3400,3400,0
|
|
20230613,094600,84630695,3400,3400,3400,3400,0
|
|
20230613,094500,84630695,3400,3400,3400,3400,0
|
|
20230613,094400,84630695,3400,3400,3400,3400,0
|
|
20230613,094300,84630695,3400,3390,3400,3390,17
|
|
20230613,094200,84573055,3405,3400,3405,3400,294
|
|
20230613,094100,83572945,3400,3400,3400,3400,177
|
|
20230613,094000,82971145,3400,3400,3400,3400,0
|
|
20230613,093900,82971145,3400,3400,3400,3400,0
|
|
20230613,093800,82971145,3400,3400,3400,3400,0
|
|
20230613,093700,82971145,3400,3400,3400,3400,127
|
|
20230613,093600,82539345,3400,3400,3400,3400,1
|
|
20230613,093500,82535945,3400,3400,3400,3400,100
|
|
20230613,093400,82195945,3400,3400,3400,3400,0
|
|
20230613,093300,82195945,3400,3400,3400,3400,30
|
|
20230613,093200,82093945,3400,3400,3400,3400,5
|
|
20230613,093100,82076945,3400,3400,3400,3400,1
|
|
20230613,093000,82073545,3400,3400,3400,3400,0
|
|
20230613,092900,82073545,3400,3400,3400,3400,0
|
|
20230613,092800,82073545,3400,3390,3400,3385,1501
|
|
20230613,092700,76988360,3390,3390,3390,3390,0
|
|
20230613,092600,76988360,3390,3390,3390,3390,0
|
|
20230613,092500,76988360,3390,3390,3390,3390,0
|
|
20230613,092400,76988360,3390,3390,3390,3390,400
|
|
20230613,092300,75632360,3390,3405,3405,3390,6452
|
|
20230613,092200,53724435,3405,3405,3405,3405,0
|
|
20230613,092100,53724435,3405,3405,3405,3405,1
|
|
20230613,092000,53721030,3405,3405,3405,3405,50
|
|
20230613,091900,53550780,3405,3405,3405,3405,413
|
|
20230613,091800,52144515,3405,3405,3405,3405,500
|
|
20230613,091700,50442015,3410,3410,3410,3410,4
|
|
20230613,091600,50428375,3405,3405,3405,3405,1
|
|
20230613,091500,50424970,3405,3415,3415,3405,8
|
|
20230613,091400,50397715,3410,3410,3410,3410,0
|
|
20230613,091300,50397715,3410,3415,3415,3410,102
|
|
20230613,091200,50049885,3420,3425,3425,3420,364
|
|
20230613,091100,48804690,3435,3430,3435,3425,3256
|
|
20230613,091000,37626615,3430,3405,3430,3405,1189
|
|
20230613,090900,33556465,3410,3405,3410,3400,163
|
|
20230613,090800,33001350,3390,3390,3390,3390,0
|
|
20230613,090700,33001350,3390,3390,3390,3390,0
|
|
20230613,090600,33001350,3390,3390,3390,3390,2300
|
|
20230613,090500,25204350,3390,3405,3405,3390,23
|
|
20230613,090400,25126050,3390,3395,3395,3390,3000
|
|
20230613,090300,14952650,3395,3395,3395,3395,214
|
|
20230613,090200,14226120,3395,3395,3395,3395,159
|
|
20230613,090100,13686315,3395,3400,3410,3395,332
|
|
20230613,090000,12558105,3395,3395,3395,3395,3699
|