651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194800,118078250,3340,3340,3340,3340,1374
|
|
20230628,194700,118078250,3340,3340,3340,3340,0
|
|
20230628,194600,118078250,3340,3340,3340,3340,0
|
|
20230628,194500,118078250,3340,3340,3340,3340,0
|
|
20230628,194400,118078250,3340,3340,3340,3340,0
|
|
20230628,194300,118078250,3340,3340,3340,3340,0
|
|
20230628,194200,118078250,3340,3340,3340,3340,0
|
|
20230628,194100,118078250,3340,3340,3340,3340,0
|
|
20230628,194000,118078250,3340,3340,3340,3340,0
|
|
20230628,193900,118078250,3340,3340,3340,3340,0
|
|
20230628,193800,118078250,3340,3340,3340,3340,0
|
|
20230628,193700,118078250,3340,3340,3340,3340,0
|
|
20230628,193600,118078250,3340,3340,3340,3340,0
|
|
20230628,193500,118078250,3340,3340,3340,3340,0
|
|
20230628,193400,118078250,3340,3340,3340,3340,0
|
|
20230628,193300,118078250,3340,3340,3340,3340,0
|
|
20230628,193200,118078250,3340,3340,3340,3340,0
|
|
20230628,193100,118078250,3340,3340,3340,3340,0
|
|
20230628,193000,118078250,3340,3340,3340,3340,0
|
|
20230628,192900,118078250,3340,3340,3340,3340,0
|
|
20230628,192800,118078250,3340,3340,3340,3340,0
|
|
20230628,192700,118078250,3340,3340,3340,3340,0
|
|
20230628,192600,118078250,3340,3340,3340,3340,0
|
|
20230628,192500,118078250,3340,3340,3340,3340,0
|
|
20230628,192400,118078250,3340,3340,3340,3340,0
|
|
20230628,192300,118078250,3340,3340,3340,3340,0
|
|
20230628,192200,118078250,3340,3340,3340,3340,0
|
|
20230628,192100,118078250,3340,3340,3340,3340,0
|
|
20230628,192000,118078250,3340,3340,3340,3340,0
|
|
20230628,191900,118078250,3340,3340,3340,3340,0
|
|
20230628,191800,118078250,3340,3340,3340,3340,1374
|
|
20230628,191700,118078250,3340,3340,3340,3340,0
|
|
20230628,191600,118078250,3340,3340,3340,3340,0
|
|
20230628,191500,118078250,3340,3340,3340,3340,0
|
|
20230628,191400,118078250,3340,3340,3340,3340,0
|
|
20230628,191300,118078250,3340,3340,3340,3340,0
|
|
20230628,191200,118078250,3340,3340,3340,3340,0
|
|
20230628,191100,118078250,3340,3340,3340,3340,0
|
|
20230628,191000,118078250,3340,3340,3340,3340,0
|
|
20230628,190900,118078250,3340,3340,3340,3340,0
|
|
20230628,190800,118078250,3340,3340,3340,3340,0
|
|
20230628,190700,118078250,3340,3340,3340,3340,0
|
|
20230628,190600,118078250,3340,3340,3340,3340,0
|
|
20230628,190500,118078250,3340,3340,3340,3340,0
|
|
20230628,190400,118078250,3340,3340,3340,3340,0
|
|
20230628,190300,118078250,3340,3340,3340,3340,0
|
|
20230628,190200,118078250,3340,3340,3340,3340,0
|
|
20230628,190100,118078250,3340,3340,3340,3340,0
|
|
20230628,190000,118078250,3340,3340,3340,3340,0
|
|
20230628,185900,118078250,3340,3340,3340,3340,0
|
|
20230628,185800,118078250,3340,3340,3340,3340,0
|
|
20230628,185700,118078250,3340,3340,3340,3340,0
|
|
20230628,185600,118078250,3340,3340,3340,3340,0
|
|
20230628,185500,118078250,3340,3340,3340,3340,0
|
|
20230628,185400,118078250,3340,3340,3340,3340,0
|
|
20230628,185300,118078250,3340,3340,3340,3340,0
|
|
20230628,185200,118078250,3340,3340,3340,3340,0
|
|
20230628,185100,118078250,3340,3340,3340,3340,0
|
|
20230628,185000,118078250,3340,3340,3340,3340,0
|
|
20230628,184900,118078250,3340,3340,3340,3340,0
|
|
20230628,184800,118078250,3340,3340,3340,3340,1374
|
|
20230628,184700,118078250,3340,3340,3340,3340,0
|
|
20230628,184600,118078250,3340,3340,3340,3340,0
|
|
20230628,184500,118078250,3340,3340,3340,3340,0
|
|
20230628,184400,118078250,3340,3340,3340,3340,0
|
|
20230628,184300,118078250,3340,3340,3340,3340,0
|
|
20230628,184200,118078250,3340,3340,3340,3340,0
|
|
20230628,184100,118078250,3340,3340,3340,3340,0
|
|
20230628,184000,118078250,3340,3340,3340,3340,0
|
|
20230628,183900,118078250,3340,3340,3340,3340,0
|
|
20230628,183800,118078250,3340,3340,3340,3340,0
|
|
20230628,183700,118078250,3340,3340,3340,3340,0
|
|
20230628,183600,118078250,3340,3340,3340,3340,0
|
|
20230628,183500,118078250,3340,3340,3340,3340,0
|
|
20230628,183400,118078250,3340,3340,3340,3340,0
|
|
20230628,183300,118078250,3340,3340,3340,3340,0
|
|
20230628,183200,118078250,3340,3340,3340,3340,0
|
|
20230628,183100,118078250,3340,3340,3340,3340,0
|
|
20230628,183000,118078250,3340,3340,3340,3340,0
|
|
20230628,182900,118078250,3340,3340,3340,3340,0
|
|
20230628,182800,118078250,3340,3340,3340,3340,0
|
|
20230628,182700,118078250,3340,3340,3340,3340,0
|
|
20230628,182600,118078250,3340,3340,3340,3340,0
|
|
20230628,182500,118078250,3340,3340,3340,3340,0
|
|
20230628,182400,118078250,3340,3340,3340,3340,0
|
|
20230628,182300,118078250,3340,3340,3340,3340,0
|
|
20230628,182200,118078250,3340,3340,3340,3340,0
|
|
20230628,182100,118078250,3340,3340,3340,3340,0
|
|
20230628,182000,118078250,3340,3340,3340,3340,0
|
|
20230628,181900,118078250,3340,3340,3340,3340,0
|
|
20230628,181800,118078250,3340,3340,3340,3340,1374
|
|
20230628,181700,118078250,3340,3340,3340,3340,0
|
|
20230628,181600,118078250,3340,3340,3340,3340,0
|
|
20230628,181500,118078250,3340,3340,3340,3340,0
|
|
20230628,181400,118078250,3340,3340,3340,3340,0
|
|
20230628,181300,118078250,3340,3340,3340,3340,0
|
|
20230628,181200,118078250,3340,3340,3340,3340,0
|
|
20230628,181100,118078250,3340,3340,3340,3340,0
|
|
20230628,181000,118078250,3340,3340,3340,3340,0
|
|
20230628,180900,118078250,3340,3340,3340,3340,0
|
|
20230628,180800,118078250,3340,3340,3340,3340,0
|
|
20230628,180700,118078250,3340,3340,3340,3340,0
|
|
20230628,180600,118078250,3340,3340,3340,3340,0
|
|
20230628,180500,118078250,3340,3340,3340,3340,0
|
|
20230628,180400,118078250,3340,3340,3340,3340,0
|
|
20230628,180300,118078250,3340,3340,3340,3340,0
|
|
20230628,180200,118078250,3340,3340,3340,3340,0
|
|
20230628,180100,118078250,3340,3340,3340,3340,0
|
|
20230628,180000,118078250,3340,3340,3340,3340,0
|
|
20230628,175900,118078250,3340,3340,3340,3340,0
|
|
20230628,175800,118078250,3340,3340,3340,3340,0
|
|
20230628,175700,118078250,3340,3340,3340,3340,0
|
|
20230628,175600,118078250,3340,3340,3340,3340,0
|
|
20230628,175500,118078250,3340,3340,3340,3340,0
|
|
20230628,175400,118078250,3340,3340,3340,3340,0
|
|
20230628,175300,118078250,3340,3340,3340,3340,0
|
|
20230628,175200,118078250,3340,3340,3340,3340,0
|
|
20230628,175100,118078250,3340,3340,3340,3340,0
|
|
20230628,175000,118078250,3340,3340,3340,3340,0
|
|
20230628,174900,118078250,3340,3340,3340,3340,0
|
|
20230628,174800,118078250,3340,3340,3340,3340,1374
|
|
20230628,174700,118078250,3340,3340,3340,3340,0
|
|
20230628,174600,118078250,3340,3340,3340,3340,0
|
|
20230628,174500,118078250,3340,3340,3340,3340,0
|
|
20230628,174400,118078250,3340,3340,3340,3340,0
|
|
20230628,174300,118078250,3340,3340,3340,3340,0
|
|
20230628,174200,118078250,3340,3340,3340,3340,0
|
|
20230628,174100,118078250,3340,3340,3340,3340,0
|
|
20230628,174000,118078250,3340,3340,3340,3340,0
|
|
20230628,173900,118078250,3340,3340,3340,3340,0
|
|
20230628,173800,118078250,3340,3340,3340,3340,0
|
|
20230628,173700,118078250,3340,3340,3340,3340,0
|
|
20230628,173600,118078250,3340,3340,3340,3340,0
|
|
20230628,173500,118078250,3340,3340,3340,3340,0
|
|
20230628,173400,118078250,3340,3340,3340,3340,0
|
|
20230628,173300,118078250,3340,3340,3340,3340,0
|
|
20230628,173200,118078250,3340,3340,3340,3340,0
|
|
20230628,173100,118078250,3340,3340,3340,3340,0
|
|
20230628,173000,118078250,3340,3340,3340,3340,0
|
|
20230628,172900,118078250,3340,3340,3340,3340,0
|
|
20230628,172800,118078250,3340,3340,3340,3340,0
|
|
20230628,172700,118078250,3340,3340,3340,3340,0
|
|
20230628,172600,118078250,3340,3340,3340,3340,0
|
|
20230628,172500,118078250,3340,3340,3340,3340,0
|
|
20230628,172400,118078250,3340,3340,3340,3340,0
|
|
20230628,172300,118078250,3340,3340,3340,3340,0
|
|
20230628,172200,118078250,3340,3340,3340,3340,0
|
|
20230628,172100,118078250,3340,3340,3340,3340,0
|
|
20230628,172000,118078250,3340,3340,3340,3340,0
|
|
20230628,171900,118078250,3340,3340,3340,3340,0
|
|
20230628,171800,118078250,3340,3340,3340,3340,1374
|
|
20230628,171700,118078250,3340,3340,3340,3340,0
|
|
20230628,171600,118078250,3340,3340,3340,3340,0
|
|
20230628,171500,118078250,3340,3340,3340,3340,0
|
|
20230628,171400,118078250,3340,3340,3340,3340,0
|
|
20230628,171300,118078250,3340,3340,3340,3340,0
|
|
20230628,171200,118078250,3340,3340,3340,3340,0
|
|
20230628,171100,118078250,3340,3340,3340,3340,0
|
|
20230628,171000,118078250,3340,3340,3340,3340,0
|
|
20230628,170900,118078250,3340,3340,3340,3340,0
|
|
20230628,170800,118078250,3340,3340,3340,3340,0
|
|
20230628,170700,118078250,3340,3340,3340,3340,0
|
|
20230628,170600,118078250,3340,3340,3340,3340,0
|
|
20230628,170500,118078250,3340,3340,3340,3340,0
|
|
20230628,170400,118078250,3340,3340,3340,3340,0
|
|
20230628,170300,118078250,3340,3340,3340,3340,0
|
|
20230628,170200,118078250,3340,3340,3340,3340,0
|
|
20230628,170100,118078250,3340,3340,3340,3340,0
|
|
20230628,170000,118078250,3340,3340,3340,3340,0
|
|
20230628,165900,118078250,3340,3340,3340,3340,0
|
|
20230628,165800,118078250,3340,3340,3340,3340,0
|
|
20230628,165700,118078250,3340,3340,3340,3340,0
|
|
20230628,165600,118078250,3340,3340,3340,3340,0
|
|
20230628,165500,118078250,3340,3340,3340,3340,0
|
|
20230628,165400,118078250,3340,3340,3340,3340,0
|
|
20230628,165300,118078250,3340,3340,3340,3340,0
|
|
20230628,165200,118078250,3340,3340,3340,3340,0
|
|
20230628,165100,118078250,3340,3340,3340,3340,0
|
|
20230628,165000,118078250,3340,3340,3340,3340,0
|
|
20230628,164900,118078250,3340,3340,3340,3340,0
|
|
20230628,164800,118078250,3340,3340,3340,3340,1374
|
|
20230628,164700,118078250,3340,3340,3340,3340,0
|
|
20230628,164600,118078250,3340,3340,3340,3340,0
|
|
20230628,164500,118078250,3340,3340,3340,3340,0
|
|
20230628,164400,118078250,3340,3340,3340,3340,0
|
|
20230628,164300,118078250,3340,3340,3340,3340,0
|
|
20230628,164200,118078250,3340,3340,3340,3340,0
|
|
20230628,164100,118078250,3340,3340,3340,3340,0
|
|
20230628,164000,118078250,3340,3340,3340,3340,0
|
|
20230628,163900,118078250,3340,3340,3340,3340,0
|
|
20230628,163800,118078250,3340,3340,3340,3340,0
|
|
20230628,163700,118078250,3340,3340,3340,3340,0
|
|
20230628,163600,118078250,3340,3340,3340,3340,0
|
|
20230628,163500,118078250,3340,3340,3340,3340,0
|
|
20230628,163400,118078250,3340,3340,3340,3340,0
|
|
20230628,163300,118078250,3340,3340,3340,3340,0
|
|
20230628,163200,118078250,3340,3340,3340,3340,0
|
|
20230628,163100,118078250,3340,3340,3340,3340,0
|
|
20230628,163000,118078250,3340,3340,3340,3340,0
|
|
20230628,162900,118078250,3340,3340,3340,3340,0
|
|
20230628,162800,118078250,3340,3340,3340,3340,0
|
|
20230628,162700,118078250,3340,3340,3340,3340,0
|
|
20230628,162600,118078250,3340,3340,3340,3340,0
|
|
20230628,162500,118078250,3340,3340,3340,3340,0
|
|
20230628,162400,118078250,3340,3340,3340,3340,0
|
|
20230628,162300,118078250,3340,3340,3340,3340,0
|
|
20230628,162200,118078250,3340,3340,3340,3340,0
|
|
20230628,162100,118078250,3340,3340,3340,3340,0
|
|
20230628,162000,118078250,3340,3340,3340,3340,0
|
|
20230628,161900,118078250,3340,3340,3340,3340,0
|
|
20230628,161800,118078250,3340,3340,3340,3340,1374
|
|
20230628,161700,118078250,3340,3340,3340,3340,0
|
|
20230628,161600,118078250,3340,3340,3340,3340,0
|
|
20230628,161500,118078250,3340,3340,3340,3340,0
|
|
20230628,161400,118078250,3340,3340,3340,3340,0
|
|
20230628,161300,118078250,3340,3340,3340,3340,0
|
|
20230628,161200,118078250,3340,3340,3340,3340,0
|
|
20230628,161100,118078250,3340,3340,3340,3340,0
|
|
20230628,161000,118078250,3340,3340,3340,3340,0
|
|
20230628,160900,118078250,3340,3340,3340,3340,0
|
|
20230628,160800,118078250,3340,3340,3340,3340,0
|
|
20230628,160700,118078250,3340,3340,3340,3340,0
|
|
20230628,160600,118078250,3340,3340,3340,3340,0
|
|
20230628,160500,118078250,3340,3340,3340,3340,0
|
|
20230628,160400,118078250,3340,3340,3340,3340,0
|
|
20230628,160300,118078250,3340,3340,3340,3340,0
|
|
20230628,160200,118078250,3340,3340,3340,3340,0
|
|
20230628,160100,118078250,3340,3340,3340,3340,0
|
|
20230628,160000,118078250,3340,3340,3340,3340,0
|
|
20230628,155900,118078250,3340,3340,3340,3340,0
|
|
20230628,155800,118078250,3340,3340,3340,3340,0
|
|
20230628,155700,118078250,3340,3340,3340,3340,0
|
|
20230628,155600,118078250,3340,3340,3340,3340,0
|
|
20230628,155500,118078250,3340,3340,3340,3340,0
|
|
20230628,155400,118078250,3340,3340,3340,3340,0
|
|
20230628,155300,118078250,3340,3340,3340,3340,0
|
|
20230628,155200,118078250,3340,3340,3340,3340,0
|
|
20230628,155100,118078250,3340,3340,3340,3340,0
|
|
20230628,155000,118078250,3340,3340,3340,3340,0
|
|
20230628,154900,118078250,3340,3340,3340,3340,0
|
|
20230628,154800,118078250,3340,3340,3340,3340,1374
|
|
20230628,154700,118078250,3340,3340,3340,3340,0
|
|
20230628,154600,118078250,3340,3340,3340,3340,0
|
|
20230628,154500,118078250,3340,3340,3340,3340,0
|
|
20230628,154400,118078250,3340,3340,3340,3340,0
|
|
20230628,154300,118078250,3340,3340,3340,3340,0
|
|
20230628,154200,118078250,3340,3340,3340,3340,0
|
|
20230628,154100,118078250,3340,3340,3340,3340,0
|
|
20230628,154000,118078250,3340,3340,3340,3340,0
|
|
20230628,153900,118078250,3340,3340,3340,3340,0
|
|
20230628,153800,118078250,3340,3340,3340,3340,0
|
|
20230628,153700,118078250,3340,3340,3340,3340,0
|
|
20230628,153600,118078250,3340,3340,3340,3340,0
|
|
20230628,153500,118078250,3340,3340,3340,3340,0
|
|
20230628,153400,118078250,3340,3340,3340,3340,0
|
|
20230628,153300,118078250,3340,3340,3340,3340,0
|
|
20230628,153200,118078250,3340,3340,3340,3340,0
|
|
20230628,153100,118078250,3340,3340,3340,3340,0
|
|
20230628,153000,118078250,3340,3340,3340,3340,1374
|
|
20230628,152900,113489090,3340,3340,3340,3340,0
|
|
20230628,152800,113489090,3340,3340,3340,3340,0
|
|
20230628,152700,113489090,3340,3340,3340,3340,0
|
|
20230628,152600,113489090,3340,3340,3340,3340,0
|
|
20230628,152500,113489090,3340,3340,3340,3340,0
|
|
20230628,152400,113489090,3340,3340,3340,3340,0
|
|
20230628,152300,113489090,3340,3340,3340,3340,0
|
|
20230628,152200,113489090,3340,3340,3340,3340,0
|
|
20230628,152100,113489090,3340,3340,3340,3340,0
|
|
20230628,152000,113489090,3340,3340,3340,3340,0
|
|
20230628,151900,113489090,3340,3335,3340,3335,202
|
|
20230628,151800,112814415,3340,3340,3340,3340,0
|
|
20230628,151700,112814415,3340,3335,3340,3335,1501
|
|
20230628,151600,107808575,3335,3335,3335,3335,0
|
|
20230628,151500,107808575,3335,3335,3335,3335,50
|
|
20230628,151400,107641825,3340,3340,3340,3340,0
|
|
20230628,151300,107641825,3340,3335,3340,3335,11
|
|
20230628,151200,107605135,3335,3335,3335,3335,0
|
|
20230628,151100,107605135,3335,3335,3335,3335,10
|
|
20230628,151000,107571785,3335,3335,3335,3335,0
|
|
20230628,150900,107571785,3335,3335,3335,3335,10
|
|
20230628,150800,107538435,3335,3335,3335,3335,10
|
|
20230628,150700,107505085,3335,3335,3335,3335,10
|
|
20230628,150600,107471735,3340,3340,3340,3340,1
|
|
20230628,150500,107468395,3340,3340,3340,3340,0
|
|
20230628,150400,107468395,3340,3340,3340,3340,3
|
|
20230628,150300,107458375,3340,3340,3340,3340,180
|
|
20230628,150200,106857175,3340,3340,3340,3340,150
|
|
20230628,150100,106356175,3340,3335,3340,3335,247
|
|
20230628,150000,105532420,3345,3345,3345,3345,0
|
|
20230628,145900,105532420,3345,3345,3345,3345,0
|
|
20230628,145800,105532420,3345,3345,3345,3345,1
|
|
20230628,145700,105529075,3340,3340,3340,3340,0
|
|
20230628,145600,105529075,3340,3340,3340,3340,0
|
|
20230628,145500,105529075,3340,3340,3340,3340,0
|
|
20230628,145400,105529075,3340,3340,3340,3340,0
|
|
20230628,145300,105529075,3340,3340,3340,3340,11
|
|
20230628,145200,105492335,3340,3340,3340,3340,28
|
|
20230628,145100,105398815,3345,3345,3345,3345,1
|
|
20230628,145000,105395470,3340,3340,3340,3340,10
|
|
20230628,144900,105362070,3345,3340,3345,3340,150
|
|
20230628,144800,104861065,3340,3340,3340,3340,3
|
|
20230628,144700,104851045,3345,3345,3345,3345,0
|
|
20230628,144600,104851045,3345,3345,3345,3345,0
|
|
20230628,144500,104851045,3345,3345,3345,3345,0
|
|
20230628,144400,104851045,3345,3345,3345,3345,0
|
|
20230628,144300,104851045,3345,3345,3345,3345,0
|
|
20230628,144200,104851045,3345,3345,3345,3345,0
|
|
20230628,144100,104851045,3345,3345,3345,3345,0
|
|
20230628,144000,104851045,3345,3345,3345,3345,0
|
|
20230628,143900,104851045,3345,3345,3345,3345,0
|
|
20230628,143800,104851045,3345,3345,3345,3345,1
|
|
20230628,143700,104847700,3340,3340,3340,3340,0
|
|
20230628,143600,104847700,3340,3340,3340,3340,6
|
|
20230628,143500,104827660,3340,3340,3340,3340,14
|
|
20230628,143400,104780900,3340,3340,3340,3340,0
|
|
20230628,143300,104780900,3340,3340,3340,3340,0
|
|
20230628,143200,104780900,3340,3340,3340,3340,0
|
|
20230628,143100,104780900,3340,3340,3340,3340,0
|
|
20230628,143000,104780900,3340,3340,3340,3340,0
|
|
20230628,142900,104780900,3340,3340,3340,3340,0
|
|
20230628,142800,104780900,3340,3345,3345,3340,126
|
|
20230628,142700,104360040,3345,3345,3345,3345,0
|
|
20230628,142600,104360040,3345,3345,3345,3345,0
|
|
20230628,142500,104360040,3345,3345,3345,3345,2
|
|
20230628,142400,104353350,3345,3345,3345,3345,2
|
|
20230628,142300,104346660,3345,3345,3345,3345,0
|
|
20230628,142200,104346660,3345,3345,3345,3345,0
|
|
20230628,142100,104346660,3345,3345,3345,3345,4392
|
|
20230628,142000,89655420,3340,3340,3340,3340,495
|
|
20230628,141900,88002120,3340,3340,3340,3340,5
|
|
20230628,141800,87985420,3340,3340,3340,3340,0
|
|
20230628,141700,87985420,3340,3340,3340,3340,0
|
|
20230628,141600,87985420,3340,3340,3340,3340,0
|
|
20230628,141500,87985420,3340,3340,3340,3340,0
|
|
20230628,141400,87985420,3340,3340,3340,3340,210
|
|
20230628,141300,87284020,3345,3345,3345,3345,0
|
|
20230628,141200,87284020,3345,3345,3345,3345,0
|
|
20230628,141100,87284020,3345,3345,3345,3345,0
|
|
20230628,141000,87284020,3345,3345,3345,3345,0
|
|
20230628,140900,87284020,3345,3345,3345,3345,0
|
|
20230628,140800,87284020,3345,3345,3345,3345,40
|
|
20230628,140700,87150220,3345,3345,3345,3345,0
|
|
20230628,140600,87150220,3345,3345,3345,3345,0
|
|
20230628,140500,87150220,3345,3345,3345,3345,1
|
|
20230628,140400,87146875,3345,3345,3345,3345,0
|
|
20230628,140300,87146875,3345,3345,3345,3345,0
|
|
20230628,140200,87146875,3345,3345,3345,3345,0
|
|
20230628,140100,87146875,3345,3345,3345,3345,0
|
|
20230628,140000,87146875,3345,3345,3345,3345,0
|
|
20230628,135900,87146875,3345,3345,3345,3345,0
|
|
20230628,135800,87146875,3345,3345,3345,3345,10
|
|
20230628,135700,87113425,3345,3345,3345,3345,0
|
|
20230628,135600,87113425,3345,3345,3345,3345,2
|
|
20230628,135500,87106735,3340,3340,3340,3340,0
|
|
20230628,135400,87106735,3340,3340,3340,3340,4
|
|
20230628,135300,87093375,3345,3345,3345,3345,0
|
|
20230628,135200,87093375,3345,3345,3345,3345,0
|
|
20230628,135100,87093375,3345,3345,3345,3345,0
|
|
20230628,135000,87093375,3345,3345,3345,3345,0
|
|
20230628,134900,87093375,3345,3345,3345,3345,0
|
|
20230628,134800,87093375,3345,3345,3345,3345,0
|
|
20230628,134700,87093375,3345,3345,3345,3345,178
|
|
20230628,134600,86497965,3345,3345,3345,3345,2
|
|
20230628,134500,86491275,3345,3345,3345,3345,11
|
|
20230628,134400,86454480,3340,3340,3340,3340,8
|
|
20230628,134300,86427760,3345,3345,3345,3345,0
|
|
20230628,134200,86427760,3345,3345,3345,3345,0
|
|
20230628,134100,86427760,3345,3345,3345,3345,0
|
|
20230628,134000,86427760,3345,3345,3345,3345,0
|
|
20230628,133900,86427760,3345,3345,3345,3345,0
|
|
20230628,133800,86427760,3345,3345,3345,3345,0
|
|
20230628,133700,86427760,3345,3345,3345,3345,0
|
|
20230628,133600,86427760,3345,3345,3345,3345,1
|
|
20230628,133500,86424415,3340,3340,3340,3340,0
|
|
20230628,133400,86424415,3340,3340,3340,3340,0
|
|
20230628,133300,86424415,3340,3340,3340,3340,0
|
|
20230628,133200,86424415,3340,3340,3340,3340,0
|
|
20230628,133100,86424415,3340,3340,3340,3340,381
|
|
20230628,133000,85151875,3340,3340,3340,3340,0
|
|
20230628,132900,85151875,3340,3340,3340,3340,143
|
|
20230628,132800,84674255,3340,3340,3340,3340,0
|
|
20230628,132700,84674255,3340,3340,3340,3340,0
|
|
20230628,132600,84674255,3340,3340,3340,3340,10
|
|
20230628,132500,84640855,3340,3340,3340,3340,0
|
|
20230628,132400,84640855,3340,3340,3340,3340,0
|
|
20230628,132300,84640855,3340,3340,3340,3340,317
|
|
20230628,132200,83582075,3340,3340,3340,3340,0
|
|
20230628,132100,83582075,3340,3340,3340,3340,0
|
|
20230628,132000,83582075,3340,3340,3340,3340,0
|
|
20230628,131900,83582075,3340,3340,3340,3340,0
|
|
20230628,131800,83582075,3340,3340,3340,3340,0
|
|
20230628,131700,83582075,3340,3340,3340,3340,0
|
|
20230628,131600,83582075,3340,3340,3340,3340,0
|
|
20230628,131500,83582075,3340,3340,3340,3340,2580
|
|
20230628,131400,74964875,3340,3340,3340,3340,0
|
|
20230628,131300,74964875,3340,3340,3340,3340,0
|
|
20230628,131200,74964875,3340,3340,3340,3340,0
|
|
20230628,131100,74964875,3340,3340,3340,3340,2461
|
|
20230628,131000,66745135,3340,3340,3340,3340,0
|
|
20230628,130900,66745135,3340,3340,3340,3340,0
|
|
20230628,130800,66745135,3340,3340,3340,3340,0
|
|
20230628,130700,66745135,3340,3340,3340,3340,179
|
|
20230628,130600,66147275,3340,3340,3340,3340,0
|
|
20230628,130500,66147275,3340,3340,3340,3340,128
|
|
20230628,130400,65719755,3340,3340,3340,3340,0
|
|
20230628,130300,65719755,3340,3340,3340,3340,0
|
|
20230628,130200,65719755,3340,3340,3340,3340,0
|
|
20230628,130100,65719755,3340,3340,3340,3340,0
|
|
20230628,130000,65719755,3340,3340,3340,3340,0
|
|
20230628,125900,65719755,3340,3340,3340,3340,0
|
|
20230628,125800,65719755,3340,3340,3340,3340,3
|
|
20230628,125700,65709735,3335,3335,3335,3335,0
|
|
20230628,125600,65709735,3335,3335,3335,3335,0
|
|
20230628,125500,65709735,3335,3335,3335,3335,0
|
|
20230628,125400,65709735,3335,3335,3335,3335,0
|
|
20230628,125300,65709735,3335,3335,3335,3335,0
|
|
20230628,125200,65709735,3335,3335,3335,3335,0
|
|
20230628,125100,65709735,3335,3335,3335,3335,0
|
|
20230628,125000,65709735,3335,3335,3335,3335,0
|
|
20230628,124900,65709735,3335,3335,3335,3335,0
|
|
20230628,124800,65709735,3335,3335,3335,3335,0
|
|
20230628,124700,65709735,3335,3335,3335,3335,0
|
|
20230628,124600,65709735,3335,3335,3335,3335,0
|
|
20230628,124500,65709735,3335,3335,3335,3335,0
|
|
20230628,124400,65709735,3335,3335,3335,3335,0
|
|
20230628,124300,65709735,3335,3335,3335,3335,100
|
|
20230628,124200,65376235,3345,3345,3345,3345,1
|
|
20230628,124100,65372890,3350,3350,3350,3350,0
|
|
20230628,124000,65372890,3350,3350,3350,3350,0
|
|
20230628,123900,65372890,3350,3350,3350,3350,0
|
|
20230628,123800,65372890,3350,3350,3350,3350,0
|
|
20230628,123700,65372890,3350,3350,3350,3350,0
|
|
20230628,123600,65372890,3350,3350,3350,3350,0
|
|
20230628,123500,65372890,3350,3350,3350,3350,0
|
|
20230628,123400,65372890,3350,3350,3350,3350,0
|
|
20230628,123300,65372890,3350,3350,3350,3350,8
|
|
20230628,123200,65346090,3350,3345,3350,3330,6856
|
|
20230628,123100,42479295,3350,3350,3350,3350,0
|
|
20230628,123000,42479295,3350,3350,3350,3350,0
|
|
20230628,122900,42479295,3350,3350,3350,3350,370
|
|
20230628,122800,41239795,3350,3350,3350,3350,0
|
|
20230628,122700,41239795,3350,3350,3350,3350,0
|
|
20230628,122600,41239795,3350,3350,3350,3350,0
|
|
20230628,122500,41239795,3350,3350,3350,3350,3
|
|
20230628,122400,41229745,3350,3350,3350,3350,508
|
|
20230628,122300,39527945,3350,3350,3350,3350,0
|
|
20230628,122200,39527945,3350,3350,3350,3350,0
|
|
20230628,122100,39527945,3350,3350,3350,3350,0
|
|
20230628,122000,39527945,3350,3350,3350,3350,0
|
|
20230628,121900,39527945,3350,3350,3350,3350,0
|
|
20230628,121800,39527945,3350,3350,3350,3350,0
|
|
20230628,121700,39527945,3350,3350,3350,3350,0
|
|
20230628,121600,39527945,3350,3350,3350,3350,0
|
|
20230628,121500,39527945,3350,3350,3350,3350,1
|
|
20230628,121400,39524595,3350,3350,3350,3350,1
|
|
20230628,121300,39521245,3355,3355,3355,3355,0
|
|
20230628,121200,39521245,3355,3355,3355,3355,2
|
|
20230628,121100,39514535,3355,3355,3355,3355,1
|
|
20230628,121000,39511180,3350,3350,3350,3350,0
|
|
20230628,120900,39511180,3350,3350,3350,3350,0
|
|
20230628,120800,39511180,3350,3350,3350,3350,0
|
|
20230628,120700,39511180,3350,3350,3350,3350,0
|
|
20230628,120600,39511180,3350,3350,3350,3350,0
|
|
20230628,120500,39511180,3350,3350,3350,3350,0
|
|
20230628,120400,39511180,3350,3350,3350,3350,0
|
|
20230628,120300,39511180,3350,3350,3350,3350,0
|
|
20230628,120200,39511180,3350,3350,3350,3350,0
|
|
20230628,120100,39511180,3350,3350,3350,3350,0
|
|
20230628,120000,39511180,3350,3350,3350,3350,0
|
|
20230628,115900,39511180,3350,3350,3350,3350,0
|
|
20230628,115800,39511180,3350,3350,3350,3350,0
|
|
20230628,115700,39511180,3350,3350,3350,3350,0
|
|
20230628,115600,39511180,3350,3350,3350,3350,0
|
|
20230628,115500,39511180,3350,3350,3350,3350,32
|
|
20230628,115400,39403980,3355,3355,3355,3355,0
|
|
20230628,115300,39403980,3355,3355,3355,3355,56
|
|
20230628,115200,39216100,3355,3355,3355,3355,0
|
|
20230628,115100,39216100,3355,3355,3355,3355,0
|
|
20230628,115000,39216100,3355,3355,3355,3355,0
|
|
20230628,114900,39216100,3355,3355,3355,3355,8
|
|
20230628,114800,39189260,3355,3355,3355,3355,0
|
|
20230628,114700,39189260,3355,3355,3355,3355,0
|
|
20230628,114600,39189260,3355,3355,3355,3355,0
|
|
20230628,114500,39189260,3355,3355,3355,3355,0
|
|
20230628,114400,39189260,3355,3355,3355,3355,0
|
|
20230628,114300,39189260,3355,3355,3355,3355,0
|
|
20230628,114200,39189260,3355,3355,3355,3355,0
|
|
20230628,114100,39189260,3355,3355,3355,3355,0
|
|
20230628,114000,39189260,3355,3355,3355,3355,0
|
|
20230628,113900,39189260,3355,3355,3355,3355,0
|
|
20230628,113800,39189260,3355,3355,3355,3355,0
|
|
20230628,113700,39189260,3355,3355,3355,3355,0
|
|
20230628,113600,39189260,3355,3355,3355,3355,0
|
|
20230628,113500,39189260,3355,3355,3355,3355,0
|
|
20230628,113400,39189260,3355,3355,3355,3355,73
|
|
20230628,113300,38944345,3355,3355,3355,3355,0
|
|
20230628,113200,38944345,3355,3355,3355,3355,0
|
|
20230628,113100,38944345,3355,3355,3355,3355,0
|
|
20230628,113000,38944345,3355,3355,3355,3355,0
|
|
20230628,112900,38944345,3355,3355,3355,3355,18
|
|
20230628,112800,38883955,3355,3355,3355,3355,80
|
|
20230628,112700,38615555,3355,3355,3355,3355,0
|
|
20230628,112600,38615555,3355,3355,3355,3355,0
|
|
20230628,112500,38615555,3355,3355,3355,3355,61
|
|
20230628,112400,38410900,3350,3350,3350,3350,12
|
|
20230628,112300,38370700,3350,3350,3350,3350,0
|
|
20230628,112200,38370700,3350,3350,3350,3350,4
|
|
20230628,112100,38357300,3350,3350,3350,3350,0
|
|
20230628,112000,38357300,3350,3345,3350,3345,103
|
|
20230628,111900,38012290,3345,3345,3345,3345,28
|
|
20230628,111800,37918630,3345,3345,3345,3345,28
|
|
20230628,111700,37824970,3345,3345,3345,3345,0
|
|
20230628,111600,37824970,3345,3345,3345,3345,18
|
|
20230628,111500,37764760,3350,3350,3350,3350,0
|
|
20230628,111400,37764760,3350,3350,3350,3350,18
|
|
20230628,111300,37704460,3350,3350,3350,3350,0
|
|
20230628,111200,37704460,3350,3350,3350,3350,0
|
|
20230628,111100,37704460,3350,3350,3350,3350,0
|
|
20230628,111000,37704460,3350,3350,3350,3350,19
|
|
20230628,110900,37640810,3345,3345,3345,3345,0
|
|
20230628,110800,37640810,3345,3345,3345,3345,0
|
|
20230628,110700,37640810,3345,3345,3345,3345,3
|
|
20230628,110600,37630775,3350,3350,3350,3350,0
|
|
20230628,110500,37630775,3350,3350,3350,3350,0
|
|
20230628,110400,37630775,3350,3350,3350,3350,20
|
|
20230628,110300,37563775,3350,3350,3350,3350,0
|
|
20230628,110200,37563775,3350,3350,3350,3350,0
|
|
20230628,110100,37563775,3350,3350,3350,3350,0
|
|
20230628,110000,37563775,3350,3350,3350,3350,10
|
|
20230628,105900,37530275,3350,3350,3350,3350,0
|
|
20230628,105800,37530275,3350,3350,3350,3350,1
|
|
20230628,105700,37526925,3355,3355,3355,3355,10
|
|
20230628,105600,37493375,3355,3355,3355,3355,0
|
|
20230628,105500,37493375,3355,3355,3355,3355,0
|
|
20230628,105400,37493375,3355,3355,3355,3355,0
|
|
20230628,105300,37493375,3355,3355,3355,3355,0
|
|
20230628,105200,37493375,3355,3355,3355,3355,0
|
|
20230628,105100,37493375,3355,3355,3355,3355,0
|
|
20230628,105000,37493375,3355,3355,3355,3355,0
|
|
20230628,104900,37493375,3355,3355,3355,3355,10
|
|
20230628,104800,37459825,3355,3355,3355,3355,0
|
|
20230628,104700,37459825,3355,3355,3355,3355,0
|
|
20230628,104600,37459825,3355,3355,3355,3355,19
|
|
20230628,104500,37396080,3355,3355,3355,3355,19
|
|
20230628,104400,37332335,3355,3355,3355,3355,18
|
|
20230628,104300,37271945,3355,3355,3355,3355,69
|
|
20230628,104200,37040450,3355,3355,3355,3355,0
|
|
20230628,104100,37040450,3355,3355,3355,3355,0
|
|
20230628,104000,37040450,3355,3355,3355,3355,0
|
|
20230628,103900,37040450,3355,3355,3355,3355,0
|
|
20230628,103800,37040450,3355,3355,3355,3355,18
|
|
20230628,103700,36980060,3355,3355,3355,3355,0
|
|
20230628,103600,36980060,3355,3355,3355,3355,0
|
|
20230628,103500,36980060,3355,3355,3355,3355,0
|
|
20230628,103400,36980060,3355,3355,3355,3355,0
|
|
20230628,103300,36980060,3355,3355,3355,3355,0
|
|
20230628,103200,36980060,3355,3355,3355,3355,0
|
|
20230628,103100,36980060,3355,3355,3355,3355,0
|
|
20230628,103000,36980060,3355,3355,3355,3355,0
|
|
20230628,102900,36980060,3355,3355,3355,3355,0
|
|
20230628,102800,36980060,3355,3355,3355,3355,0
|
|
20230628,102700,36980060,3355,3355,3355,3355,0
|
|
20230628,102600,36980060,3355,3355,3355,3355,0
|
|
20230628,102500,36980060,3355,3355,3355,3355,0
|
|
20230628,102400,36980060,3355,3355,3355,3355,0
|
|
20230628,102300,36980060,3355,3355,3355,3355,0
|
|
20230628,102200,36980060,3355,3355,3355,3355,0
|
|
20230628,102100,36980060,3355,3355,3355,3355,18
|
|
20230628,102000,36919670,3335,3335,3335,3335,477
|
|
20230628,101900,35328875,3340,3340,3340,3340,0
|
|
20230628,101800,35328875,3340,3345,3345,3340,2746
|
|
20230628,101700,26156650,3340,3340,3340,3340,0
|
|
20230628,101600,26156650,3340,3340,3340,3340,0
|
|
20230628,101500,26156650,3340,3340,3340,3340,0
|
|
20230628,101400,26156650,3340,3340,3340,3340,0
|
|
20230628,101300,26156650,3340,3340,3340,3340,100
|
|
20230628,101200,25822650,3340,3345,3345,3340,2953
|
|
20230628,101100,15959130,3360,3355,3360,3355,5
|
|
20230628,101000,15942350,3360,3355,3360,3355,13
|
|
20230628,100900,15898725,3345,3345,3345,3345,276
|
|
20230628,100800,14975505,3355,3355,3355,3355,4
|
|
20230628,100700,14962085,3355,3355,3355,3355,17
|
|
20230628,100600,14905050,3355,3355,3355,3355,146
|
|
20230628,100500,14415220,3360,3360,3360,3360,0
|
|
20230628,100400,14415220,3360,3360,3360,3360,0
|
|
20230628,100300,14415220,3360,3360,3360,3360,0
|
|
20230628,100200,14415220,3360,3360,3360,3360,0
|
|
20230628,100100,14415220,3360,3360,3360,3360,0
|
|
20230628,100000,14415220,3360,3360,3360,3360,1
|
|
20230628,095900,14411860,3360,3360,3360,3360,0
|
|
20230628,095800,14411860,3360,3360,3360,3360,0
|
|
20230628,095700,14411860,3360,3360,3360,3360,0
|
|
20230628,095600,14411860,3360,3360,3360,3360,1
|
|
20230628,095500,14408500,3350,3350,3350,3350,615
|
|
20230628,095400,12348250,3360,3360,3360,3360,21
|
|
20230628,095300,12277690,3360,3360,3360,3360,1
|
|
20230628,095200,12274330,3360,3360,3360,3360,1
|
|
20230628,095100,12270970,3360,3360,3360,3360,0
|
|
20230628,095000,12270970,3360,3360,3360,3360,0
|
|
20230628,094900,12270970,3360,3360,3360,3360,1
|
|
20230628,094800,12267610,3360,3360,3360,3360,0
|
|
20230628,094700,12267610,3360,3360,3360,3360,0
|
|
20230628,094600,12267610,3360,3360,3360,3360,6
|
|
20230628,094500,12247450,3360,3360,3360,3360,0
|
|
20230628,094400,12247450,3360,3360,3360,3360,0
|
|
20230628,094300,12247450,3360,3360,3360,3360,0
|
|
20230628,094200,12247450,3360,3360,3360,3360,1
|
|
20230628,094100,12244090,3360,3360,3360,3360,3
|
|
20230628,094000,12234010,3355,3355,3355,3355,0
|
|
20230628,093900,12234010,3355,3360,3360,3355,6
|
|
20230628,093800,12213875,3360,3360,3360,3360,0
|
|
20230628,093700,12213875,3360,3360,3360,3360,0
|
|
20230628,093600,12213875,3360,3360,3360,3360,1
|
|
20230628,093500,12210515,3360,3360,3360,3360,1
|
|
20230628,093400,12207155,3360,3360,3360,3360,0
|
|
20230628,093300,12207155,3360,3360,3360,3360,5
|
|
20230628,093200,12190355,3360,3360,3360,3360,1
|
|
20230628,093100,12186995,3360,3360,3360,3360,0
|
|
20230628,093000,12186995,3360,3360,3360,3360,5
|
|
20230628,092900,12170195,3360,3360,3360,3360,5
|
|
20230628,092800,12153395,3360,3350,3360,3350,26
|
|
20230628,092700,12066285,3360,3360,3360,3360,0
|
|
20230628,092600,12066285,3360,3360,3360,3360,0
|
|
20230628,092500,12066285,3360,3360,3360,3360,1
|
|
20230628,092400,12062925,3360,3360,3360,3360,0
|
|
20230628,092300,12062925,3360,3360,3360,3360,0
|
|
20230628,092200,12062925,3360,3360,3360,3360,0
|
|
20230628,092100,12062925,3360,3360,3360,3360,1
|
|
20230628,092000,12059565,3365,3365,3365,3365,0
|
|
20230628,091900,12059565,3365,3365,3365,3365,0
|
|
20230628,091800,12059565,3365,3365,3365,3365,1
|
|
20230628,091700,12056200,3355,3355,3355,3355,4
|
|
20230628,091600,12042780,3365,3365,3365,3365,0
|
|
20230628,091500,12042780,3365,3365,3365,3365,0
|
|
20230628,091400,12042780,3365,3365,3365,3365,1
|
|
20230628,091300,12039415,3365,3365,3365,3365,0
|
|
20230628,091200,12039415,3365,3365,3365,3365,0
|
|
20230628,091100,12039415,3365,3365,3365,3365,1
|
|
20230628,091000,12036050,3360,3360,3360,3360,3
|
|
20230628,090900,12025970,3360,3360,3360,3360,1
|
|
20230628,090800,12022610,3365,3365,3365,3365,0
|
|
20230628,090700,12022610,3365,3365,3365,3365,0
|
|
20230628,090600,12022610,3365,3365,3365,3365,4
|
|
20230628,090500,12009150,3365,3365,3365,3365,0
|
|
20230628,090400,12009150,3365,3365,3365,3365,18
|
|
20230628,090300,11948580,3365,3360,3365,3360,1601
|
|
20230628,090200,6569215,3360,3360,3360,3360,500
|
|
20230628,090100,4889215,3360,3360,3360,3360,505
|
|
20230628,090000,3192415,3355,3355,3355,3350,952
|