699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203600,194611510,3320,3320,3320,3320,819
|
|
20230620,203500,194611510,3320,3320,3320,3320,0
|
|
20230620,203400,194611510,3320,3320,3320,3320,0
|
|
20230620,203300,194611510,3320,3320,3320,3320,0
|
|
20230620,203200,194611510,3320,3320,3320,3320,0
|
|
20230620,203100,194611510,3320,3320,3320,3320,0
|
|
20230620,203000,194611510,3320,3320,3320,3320,0
|
|
20230620,202900,194611510,3320,3320,3320,3320,0
|
|
20230620,202800,194611510,3320,3320,3320,3320,0
|
|
20230620,202700,194611510,3320,3320,3320,3320,0
|
|
20230620,202600,194611510,3320,3320,3320,3320,0
|
|
20230620,202500,194611510,3320,3320,3320,3320,0
|
|
20230620,202400,194611510,3320,3320,3320,3320,0
|
|
20230620,202300,194611510,3320,3320,3320,3320,0
|
|
20230620,202200,194611510,3320,3320,3320,3320,0
|
|
20230620,202100,194611510,3320,3320,3320,3320,0
|
|
20230620,202000,194611510,3320,3320,3320,3320,0
|
|
20230620,201900,194611510,3320,3320,3320,3320,0
|
|
20230620,201800,194611510,3320,3320,3320,3320,0
|
|
20230620,201700,194611510,3320,3320,3320,3320,0
|
|
20230620,201600,194611510,3320,3320,3320,3320,0
|
|
20230620,201500,194611510,3320,3320,3320,3320,0
|
|
20230620,201400,194611510,3320,3320,3320,3320,0
|
|
20230620,201300,194611510,3320,3320,3320,3320,0
|
|
20230620,201200,194611510,3320,3320,3320,3320,0
|
|
20230620,201100,194611510,3320,3320,3320,3320,0
|
|
20230620,201000,194611510,3320,3320,3320,3320,0
|
|
20230620,200900,194611510,3320,3320,3320,3320,0
|
|
20230620,200800,194611510,3320,3320,3320,3320,0
|
|
20230620,200700,194611510,3320,3320,3320,3320,0
|
|
20230620,200600,194611510,3320,3320,3320,3320,819
|
|
20230620,200500,194611510,3320,3320,3320,3320,0
|
|
20230620,200400,194611510,3320,3320,3320,3320,0
|
|
20230620,200300,194611510,3320,3320,3320,3320,0
|
|
20230620,200200,194611510,3320,3320,3320,3320,0
|
|
20230620,200100,194611510,3320,3320,3320,3320,0
|
|
20230620,200000,194611510,3320,3320,3320,3320,0
|
|
20230620,195900,194611510,3320,3320,3320,3320,0
|
|
20230620,195800,194611510,3320,3320,3320,3320,0
|
|
20230620,195700,194611510,3320,3320,3320,3320,0
|
|
20230620,195600,194611510,3320,3320,3320,3320,0
|
|
20230620,195500,194611510,3320,3320,3320,3320,0
|
|
20230620,195400,194611510,3320,3320,3320,3320,0
|
|
20230620,195300,194611510,3320,3320,3320,3320,0
|
|
20230620,195200,194611510,3320,3320,3320,3320,0
|
|
20230620,195100,194611510,3320,3320,3320,3320,0
|
|
20230620,195000,194611510,3320,3320,3320,3320,0
|
|
20230620,194900,194611510,3320,3320,3320,3320,0
|
|
20230620,194800,194611510,3320,3320,3320,3320,0
|
|
20230620,194700,194611510,3320,3320,3320,3320,0
|
|
20230620,194600,194611510,3320,3320,3320,3320,0
|
|
20230620,194500,194611510,3320,3320,3320,3320,0
|
|
20230620,194400,194611510,3320,3320,3320,3320,0
|
|
20230620,194300,194611510,3320,3320,3320,3320,0
|
|
20230620,194200,194611510,3320,3320,3320,3320,0
|
|
20230620,194100,194611510,3320,3320,3320,3320,0
|
|
20230620,194000,194611510,3320,3320,3320,3320,0
|
|
20230620,193900,194611510,3320,3320,3320,3320,0
|
|
20230620,193800,194611510,3320,3320,3320,3320,0
|
|
20230620,193700,194611510,3320,3320,3320,3320,0
|
|
20230620,193600,194611510,3320,3320,3320,3320,819
|
|
20230620,193500,194611510,3320,3320,3320,3320,0
|
|
20230620,193400,194611510,3320,3320,3320,3320,0
|
|
20230620,193300,194611510,3320,3320,3320,3320,0
|
|
20230620,193200,194611510,3320,3320,3320,3320,0
|
|
20230620,193100,194611510,3320,3320,3320,3320,0
|
|
20230620,193000,194611510,3320,3320,3320,3320,0
|
|
20230620,192900,194611510,3320,3320,3320,3320,0
|
|
20230620,192800,194611510,3320,3320,3320,3320,0
|
|
20230620,192700,194611510,3320,3320,3320,3320,0
|
|
20230620,192600,194611510,3320,3320,3320,3320,0
|
|
20230620,192500,194611510,3320,3320,3320,3320,0
|
|
20230620,192400,194611510,3320,3320,3320,3320,0
|
|
20230620,192300,194611510,3320,3320,3320,3320,0
|
|
20230620,192200,194611510,3320,3320,3320,3320,0
|
|
20230620,192100,194611510,3320,3320,3320,3320,0
|
|
20230620,192000,194611510,3320,3320,3320,3320,0
|
|
20230620,191900,194611510,3320,3320,3320,3320,0
|
|
20230620,191800,194611510,3320,3320,3320,3320,0
|
|
20230620,191700,194611510,3320,3320,3320,3320,0
|
|
20230620,191600,194611510,3320,3320,3320,3320,0
|
|
20230620,191500,194611510,3320,3320,3320,3320,0
|
|
20230620,191400,194611510,3320,3320,3320,3320,0
|
|
20230620,191300,194611510,3320,3320,3320,3320,0
|
|
20230620,191200,194611510,3320,3320,3320,3320,0
|
|
20230620,191100,194611510,3320,3320,3320,3320,0
|
|
20230620,191000,194611510,3320,3320,3320,3320,0
|
|
20230620,190900,194611510,3320,3320,3320,3320,0
|
|
20230620,190800,194611510,3320,3320,3320,3320,0
|
|
20230620,190700,194611510,3320,3320,3320,3320,0
|
|
20230620,190600,194611510,3320,3320,3320,3320,819
|
|
20230620,190500,194611510,3320,3320,3320,3320,0
|
|
20230620,190400,194611510,3320,3320,3320,3320,0
|
|
20230620,190300,194611510,3320,3320,3320,3320,0
|
|
20230620,190200,194611510,3320,3320,3320,3320,0
|
|
20230620,190100,194611510,3320,3320,3320,3320,0
|
|
20230620,190000,194611510,3320,3320,3320,3320,0
|
|
20230620,185900,194611510,3320,3320,3320,3320,0
|
|
20230620,185800,194611510,3320,3320,3320,3320,0
|
|
20230620,185700,194611510,3320,3320,3320,3320,0
|
|
20230620,185600,194611510,3320,3320,3320,3320,0
|
|
20230620,185500,194611510,3320,3320,3320,3320,0
|
|
20230620,185400,194611510,3320,3320,3320,3320,0
|
|
20230620,185300,194611510,3320,3320,3320,3320,0
|
|
20230620,185200,194611510,3320,3320,3320,3320,0
|
|
20230620,185100,194611510,3320,3320,3320,3320,0
|
|
20230620,185000,194611510,3320,3320,3320,3320,0
|
|
20230620,184900,194611510,3320,3320,3320,3320,0
|
|
20230620,184800,194611510,3320,3320,3320,3320,0
|
|
20230620,184700,194611510,3320,3320,3320,3320,0
|
|
20230620,184600,194611510,3320,3320,3320,3320,0
|
|
20230620,184500,194611510,3320,3320,3320,3320,0
|
|
20230620,184400,194611510,3320,3320,3320,3320,0
|
|
20230620,184300,194611510,3320,3320,3320,3320,0
|
|
20230620,184200,194611510,3320,3320,3320,3320,0
|
|
20230620,184100,194611510,3320,3320,3320,3320,0
|
|
20230620,184000,194611510,3320,3320,3320,3320,0
|
|
20230620,183900,194611510,3320,3320,3320,3320,0
|
|
20230620,183800,194611510,3320,3320,3320,3320,0
|
|
20230620,183700,194611510,3320,3320,3320,3320,0
|
|
20230620,183600,194611510,3320,3320,3320,3320,819
|
|
20230620,183500,194611510,3320,3320,3320,3320,0
|
|
20230620,183400,194611510,3320,3320,3320,3320,0
|
|
20230620,183300,194611510,3320,3320,3320,3320,0
|
|
20230620,183200,194611510,3320,3320,3320,3320,0
|
|
20230620,183100,194611510,3320,3320,3320,3320,0
|
|
20230620,183000,194611510,3320,3320,3320,3320,0
|
|
20230620,182900,194611510,3320,3320,3320,3320,0
|
|
20230620,182800,194611510,3320,3320,3320,3320,0
|
|
20230620,182700,194611510,3320,3320,3320,3320,0
|
|
20230620,182600,194611510,3320,3320,3320,3320,0
|
|
20230620,182500,194611510,3320,3320,3320,3320,0
|
|
20230620,182400,194611510,3320,3320,3320,3320,0
|
|
20230620,182300,194611510,3320,3320,3320,3320,0
|
|
20230620,182200,194611510,3320,3320,3320,3320,0
|
|
20230620,182100,194611510,3320,3320,3320,3320,0
|
|
20230620,182000,194611510,3320,3320,3320,3320,0
|
|
20230620,181900,194611510,3320,3320,3320,3320,0
|
|
20230620,181800,194611510,3320,3320,3320,3320,0
|
|
20230620,181700,194611510,3320,3320,3320,3320,0
|
|
20230620,181600,194611510,3320,3320,3320,3320,0
|
|
20230620,181500,194611510,3320,3320,3320,3320,0
|
|
20230620,181400,194611510,3320,3320,3320,3320,0
|
|
20230620,181300,194611510,3320,3320,3320,3320,0
|
|
20230620,181200,194611510,3320,3320,3320,3320,0
|
|
20230620,181100,194611510,3320,3320,3320,3320,0
|
|
20230620,181000,194611510,3320,3320,3320,3320,0
|
|
20230620,180900,194611510,3320,3320,3320,3320,0
|
|
20230620,180800,194611510,3320,3320,3320,3320,0
|
|
20230620,180700,194611510,3320,3320,3320,3320,0
|
|
20230620,180600,194611510,3320,3320,3320,3320,819
|
|
20230620,180500,194611510,3320,3320,3320,3320,0
|
|
20230620,180400,194611510,3320,3320,3320,3320,0
|
|
20230620,180300,194611510,3320,3320,3320,3320,0
|
|
20230620,180200,194611510,3320,3320,3320,3320,0
|
|
20230620,180100,194611510,3320,3320,3320,3320,0
|
|
20230620,180000,194611510,3320,3320,3320,3320,0
|
|
20230620,175900,194611510,3320,3320,3320,3320,0
|
|
20230620,175800,194611510,3320,3320,3320,3320,0
|
|
20230620,175700,194611510,3320,3320,3320,3320,0
|
|
20230620,175600,194611510,3320,3320,3320,3320,0
|
|
20230620,175500,194611510,3320,3320,3320,3320,0
|
|
20230620,175400,194611510,3320,3320,3320,3320,0
|
|
20230620,175300,194611510,3320,3320,3320,3320,0
|
|
20230620,175200,194611510,3320,3320,3320,3320,0
|
|
20230620,175100,194611510,3320,3320,3320,3320,0
|
|
20230620,175000,194611510,3320,3320,3320,3320,0
|
|
20230620,174900,194611510,3320,3320,3320,3320,0
|
|
20230620,174800,194611510,3320,3320,3320,3320,0
|
|
20230620,174700,194611510,3320,3320,3320,3320,0
|
|
20230620,174600,194611510,3320,3320,3320,3320,0
|
|
20230620,174500,194611510,3320,3320,3320,3320,0
|
|
20230620,174400,194611510,3320,3320,3320,3320,0
|
|
20230620,174300,194611510,3320,3320,3320,3320,0
|
|
20230620,174200,194611510,3320,3320,3320,3320,0
|
|
20230620,174100,194611510,3320,3320,3320,3320,0
|
|
20230620,174000,194611510,3320,3320,3320,3320,0
|
|
20230620,173900,194611510,3320,3320,3320,3320,0
|
|
20230620,173800,194611510,3320,3320,3320,3320,0
|
|
20230620,173700,194611510,3320,3320,3320,3320,0
|
|
20230620,173600,194611510,3320,3320,3320,3320,819
|
|
20230620,173500,194611510,3320,3320,3320,3320,0
|
|
20230620,173400,194611510,3320,3320,3320,3320,0
|
|
20230620,173300,194611510,3320,3320,3320,3320,0
|
|
20230620,173200,194611510,3320,3320,3320,3320,0
|
|
20230620,173100,194611510,3320,3320,3320,3320,0
|
|
20230620,173000,194611510,3320,3320,3320,3320,0
|
|
20230620,172900,194611510,3320,3320,3320,3320,0
|
|
20230620,172800,194611510,3320,3320,3320,3320,0
|
|
20230620,172700,194611510,3320,3320,3320,3320,0
|
|
20230620,172600,194611510,3320,3320,3320,3320,0
|
|
20230620,172500,194611510,3320,3320,3320,3320,0
|
|
20230620,172400,194611510,3320,3320,3320,3320,0
|
|
20230620,172300,194611510,3320,3320,3320,3320,0
|
|
20230620,172200,194611510,3320,3320,3320,3320,0
|
|
20230620,172100,194611510,3320,3320,3320,3320,0
|
|
20230620,172000,194611510,3320,3320,3320,3320,0
|
|
20230620,171900,194611510,3320,3320,3320,3320,0
|
|
20230620,171800,194611510,3320,3320,3320,3320,0
|
|
20230620,171700,194611510,3320,3320,3320,3320,0
|
|
20230620,171600,194611510,3320,3320,3320,3320,0
|
|
20230620,171500,194611510,3320,3320,3320,3320,0
|
|
20230620,171400,194611510,3320,3320,3320,3320,0
|
|
20230620,171300,194611510,3320,3320,3320,3320,0
|
|
20230620,171200,194611510,3320,3320,3320,3320,0
|
|
20230620,171100,194611510,3320,3320,3320,3320,0
|
|
20230620,171000,194611510,3320,3320,3320,3320,0
|
|
20230620,170900,194611510,3320,3320,3320,3320,0
|
|
20230620,170800,194611510,3320,3320,3320,3320,0
|
|
20230620,170700,194611510,3320,3320,3320,3320,0
|
|
20230620,170600,194611510,3320,3320,3320,3320,819
|
|
20230620,170500,194611510,3320,3320,3320,3320,0
|
|
20230620,170400,194611510,3320,3320,3320,3320,0
|
|
20230620,170300,194611510,3320,3320,3320,3320,0
|
|
20230620,170200,194611510,3320,3320,3320,3320,0
|
|
20230620,170100,194611510,3320,3320,3320,3320,0
|
|
20230620,170000,194611510,3320,3320,3320,3320,0
|
|
20230620,165900,194611510,3320,3320,3320,3320,0
|
|
20230620,165800,194611510,3320,3320,3320,3320,0
|
|
20230620,165700,194611510,3320,3320,3320,3320,0
|
|
20230620,165600,194611510,3320,3320,3320,3320,0
|
|
20230620,165500,194611510,3320,3320,3320,3320,0
|
|
20230620,165400,194611510,3320,3320,3320,3320,0
|
|
20230620,165300,194611510,3320,3320,3320,3320,0
|
|
20230620,165200,194611510,3320,3320,3320,3320,0
|
|
20230620,165100,194611510,3320,3320,3320,3320,0
|
|
20230620,165000,194611510,3320,3320,3320,3320,0
|
|
20230620,164900,194611510,3320,3320,3320,3320,0
|
|
20230620,164800,194611510,3320,3320,3320,3320,0
|
|
20230620,164700,194611510,3320,3320,3320,3320,0
|
|
20230620,164600,194611510,3320,3320,3320,3320,0
|
|
20230620,164500,194611510,3320,3320,3320,3320,0
|
|
20230620,164400,194611510,3320,3320,3320,3320,0
|
|
20230620,164300,194611510,3320,3320,3320,3320,0
|
|
20230620,164200,194611510,3320,3320,3320,3320,0
|
|
20230620,164100,194611510,3320,3320,3320,3320,0
|
|
20230620,164000,194611510,3320,3320,3320,3320,0
|
|
20230620,163900,194611510,3320,3320,3320,3320,0
|
|
20230620,163800,194611510,3320,3320,3320,3320,0
|
|
20230620,163700,194611510,3320,3320,3320,3320,0
|
|
20230620,163600,194611510,3320,3320,3320,3320,819
|
|
20230620,163500,194611510,3320,3320,3320,3320,0
|
|
20230620,163400,194611510,3320,3320,3320,3320,0
|
|
20230620,163300,194611510,3320,3320,3320,3320,0
|
|
20230620,163200,194611510,3320,3320,3320,3320,0
|
|
20230620,163100,194611510,3320,3320,3320,3320,0
|
|
20230620,163000,194611510,3320,3320,3320,3320,0
|
|
20230620,162900,194611510,3320,3320,3320,3320,0
|
|
20230620,162800,194611510,3320,3320,3320,3320,0
|
|
20230620,162700,194611510,3320,3320,3320,3320,0
|
|
20230620,162600,194611510,3320,3320,3320,3320,0
|
|
20230620,162500,194611510,3320,3320,3320,3320,0
|
|
20230620,162400,194611510,3320,3320,3320,3320,0
|
|
20230620,162300,194611510,3320,3320,3320,3320,0
|
|
20230620,162200,194611510,3320,3320,3320,3320,0
|
|
20230620,162100,194611510,3320,3320,3320,3320,0
|
|
20230620,162000,194611510,3320,3320,3320,3320,0
|
|
20230620,161900,194611510,3320,3320,3320,3320,0
|
|
20230620,161800,194611510,3320,3320,3320,3320,0
|
|
20230620,161700,194611510,3320,3320,3320,3320,0
|
|
20230620,161600,194611510,3320,3320,3320,3320,0
|
|
20230620,161500,194611510,3320,3320,3320,3320,0
|
|
20230620,161400,194611510,3320,3320,3320,3320,0
|
|
20230620,161300,194611510,3320,3320,3320,3320,0
|
|
20230620,161200,194611510,3320,3320,3320,3320,0
|
|
20230620,161100,194611510,3320,3320,3320,3320,0
|
|
20230620,161000,194611510,3320,3320,3320,3320,0
|
|
20230620,160900,194611510,3320,3320,3320,3320,0
|
|
20230620,160800,194611510,3320,3320,3320,3320,0
|
|
20230620,160700,194611510,3320,3320,3320,3320,0
|
|
20230620,160600,194611510,3320,3320,3320,3320,819
|
|
20230620,160500,194611510,3320,3320,3320,3320,0
|
|
20230620,160400,194611510,3320,3320,3320,3320,0
|
|
20230620,160300,194611510,3320,3320,3320,3320,0
|
|
20230620,160200,194611510,3320,3320,3320,3320,0
|
|
20230620,160100,194611510,3320,3320,3320,3320,0
|
|
20230620,160000,194611510,3320,3320,3320,3320,0
|
|
20230620,155900,194611510,3320,3320,3320,3320,0
|
|
20230620,155800,194611510,3320,3320,3320,3320,0
|
|
20230620,155700,194611510,3320,3320,3320,3320,0
|
|
20230620,155600,194611510,3320,3320,3320,3320,0
|
|
20230620,155500,194611510,3320,3320,3320,3320,0
|
|
20230620,155400,194611510,3320,3320,3320,3320,0
|
|
20230620,155300,194611510,3320,3320,3320,3320,0
|
|
20230620,155200,194611510,3320,3320,3320,3320,0
|
|
20230620,155100,194611510,3320,3320,3320,3320,0
|
|
20230620,155000,194611510,3320,3320,3320,3320,0
|
|
20230620,154900,194611510,3320,3320,3320,3320,0
|
|
20230620,154800,194611510,3320,3320,3320,3320,0
|
|
20230620,154700,194611510,3320,3320,3320,3320,0
|
|
20230620,154600,194611510,3320,3320,3320,3320,0
|
|
20230620,154500,194611510,3320,3320,3320,3320,0
|
|
20230620,154400,194611510,3320,3320,3320,3320,0
|
|
20230620,154300,194611510,3320,3320,3320,3320,0
|
|
20230620,154200,194611510,3320,3320,3320,3320,0
|
|
20230620,154100,194611510,3320,3320,3320,3320,0
|
|
20230620,154000,194611510,3320,3320,3320,3320,0
|
|
20230620,153900,194611510,3320,3320,3320,3320,0
|
|
20230620,153800,194611510,3320,3320,3320,3320,0
|
|
20230620,153700,194611510,3320,3320,3320,3320,0
|
|
20230620,153600,194611510,3320,3320,3320,3320,819
|
|
20230620,153500,194611510,3320,3320,3320,3320,0
|
|
20230620,153400,194611510,3320,3320,3320,3320,0
|
|
20230620,153300,194611510,3320,3320,3320,3320,0
|
|
20230620,153200,194611510,3320,3320,3320,3320,0
|
|
20230620,153100,194611510,3320,3320,3320,3320,0
|
|
20230620,153000,194611510,3320,3320,3320,3320,819
|
|
20230620,152900,191892430,3320,3320,3320,3320,0
|
|
20230620,152800,191892430,3320,3320,3320,3320,0
|
|
20230620,152700,191892430,3320,3320,3320,3320,0
|
|
20230620,152600,191892430,3320,3320,3320,3320,0
|
|
20230620,152500,191892430,3320,3320,3320,3320,0
|
|
20230620,152400,191892430,3320,3320,3320,3320,0
|
|
20230620,152300,191892430,3320,3320,3320,3320,0
|
|
20230620,152200,191892430,3320,3320,3320,3320,0
|
|
20230620,152100,191892430,3320,3320,3320,3320,0
|
|
20230620,152000,191892430,3320,3320,3320,3320,0
|
|
20230620,151900,191892430,3320,3320,3320,3320,1
|
|
20230620,151800,191889110,3315,3315,3315,3315,0
|
|
20230620,151700,191889110,3315,3315,3315,3315,2
|
|
20230620,151600,191882480,3320,3320,3320,3320,0
|
|
20230620,151500,191882480,3320,3320,3320,3320,0
|
|
20230620,151400,191882480,3320,3320,3320,3320,0
|
|
20230620,151300,191882480,3320,3320,3320,3320,0
|
|
20230620,151200,191882480,3320,3320,3320,3320,22
|
|
20230620,151100,191809440,3320,3320,3320,3320,0
|
|
20230620,151000,191809440,3320,3320,3320,3320,0
|
|
20230620,150900,191809440,3320,3320,3320,3320,0
|
|
20230620,150800,191809440,3320,3320,3320,3320,1
|
|
20230620,150700,191806120,3315,3315,3315,3315,610
|
|
20230620,150600,189783970,3320,3320,3320,3320,50
|
|
20230620,150500,189617970,3320,3320,3320,3320,0
|
|
20230620,150400,189617970,3320,3315,3320,3315,1591
|
|
20230620,150300,184338805,3315,3315,3315,3315,2530
|
|
20230620,150200,175951855,3315,3315,3315,3315,0
|
|
20230620,150100,175951855,3315,3315,3315,3315,0
|
|
20230620,150000,175951855,3315,3315,3315,3315,0
|
|
20230620,145900,175951855,3315,3315,3315,3315,0
|
|
20230620,145800,175951855,3315,3315,3315,3315,2
|
|
20230620,145700,175945225,3320,3320,3320,3320,0
|
|
20230620,145600,175945225,3320,3320,3320,3320,10
|
|
20230620,145500,175912025,3320,3320,3320,3320,0
|
|
20230620,145400,175912025,3320,3320,3320,3320,0
|
|
20230620,145300,175912025,3320,3320,3320,3320,0
|
|
20230620,145200,175912025,3320,3320,3320,3320,0
|
|
20230620,145100,175912025,3320,3320,3320,3320,0
|
|
20230620,145000,175912025,3320,3320,3320,3320,0
|
|
20230620,144900,175912025,3320,3320,3320,3320,0
|
|
20230620,144800,175912025,3320,3320,3320,3320,0
|
|
20230620,144700,175912025,3320,3320,3320,3320,10
|
|
20230620,144600,175878825,3315,3315,3315,3315,0
|
|
20230620,144500,175878825,3315,3315,3315,3315,500
|
|
20230620,144400,174221325,3310,3310,3310,3310,0
|
|
20230620,144300,174221325,3310,3310,3310,3310,0
|
|
20230620,144200,174221325,3310,3310,3310,3310,0
|
|
20230620,144100,174221325,3310,3310,3310,3310,0
|
|
20230620,144000,174221325,3310,3310,3310,3310,0
|
|
20230620,143900,174221325,3310,3310,3310,3310,9
|
|
20230620,143800,174191535,3310,3310,3310,3310,10
|
|
20230620,143700,174158435,3315,3315,3315,3315,230
|
|
20230620,143600,173395985,3320,3320,3320,3320,45
|
|
20230620,143500,173246585,3315,3315,3315,3315,0
|
|
20230620,143400,173246585,3315,3315,3315,3315,20
|
|
20230620,143300,173180285,3315,3315,3315,3315,0
|
|
20230620,143200,173180285,3315,3320,3320,3315,562
|
|
20230620,143100,171317230,3315,3315,3315,3315,741
|
|
20230620,143000,168860815,3315,3315,3315,3315,0
|
|
20230620,142900,168860815,3315,3315,3315,3315,0
|
|
20230620,142800,168860815,3315,3315,3315,3315,0
|
|
20230620,142700,168860815,3315,3315,3315,3315,0
|
|
20230620,142600,168860815,3315,3315,3315,3315,5
|
|
20230620,142500,168844240,3305,3305,3305,3305,0
|
|
20230620,142400,168844240,3305,3305,3305,3305,0
|
|
20230620,142300,168844240,3305,3305,3305,3305,0
|
|
20230620,142200,168844240,3305,3305,3305,3305,0
|
|
20230620,142100,168844240,3305,3305,3305,3305,0
|
|
20230620,142000,168844240,3305,3305,3305,3305,50
|
|
20230620,141900,168678990,3315,3315,3315,3315,0
|
|
20230620,141800,168678990,3315,3315,3315,3315,0
|
|
20230620,141700,168678990,3315,3315,3315,3315,0
|
|
20230620,141600,168678990,3315,3315,3315,3315,0
|
|
20230620,141500,168678990,3315,3315,3315,3315,0
|
|
20230620,141400,168678990,3315,3315,3315,3315,0
|
|
20230620,141300,168678990,3315,3315,3315,3315,0
|
|
20230620,141200,168678990,3315,3315,3315,3315,35
|
|
20230620,141100,168562965,3310,3310,3310,3310,0
|
|
20230620,141000,168562965,3310,3310,3310,3310,0
|
|
20230620,140900,168562965,3310,3315,3315,3310,12
|
|
20230620,140800,168523240,3305,3310,3310,3305,1500
|
|
20230620,140700,163563980,3310,3310,3310,3310,0
|
|
20230620,140600,163563980,3310,3310,3310,3310,0
|
|
20230620,140500,163563980,3310,3310,3310,3310,0
|
|
20230620,140400,163563980,3310,3310,3310,3310,0
|
|
20230620,140300,163563980,3310,3310,3310,3310,0
|
|
20230620,140200,163563980,3310,3310,3310,3310,22
|
|
20230620,140100,163491160,3310,3310,3310,3310,0
|
|
20230620,140000,163491160,3310,3310,3310,3310,0
|
|
20230620,135900,163491160,3310,3310,3310,3310,0
|
|
20230620,135800,163491160,3310,3310,3310,3310,0
|
|
20230620,135700,163491160,3310,3310,3310,3310,0
|
|
20230620,135600,163491160,3310,3310,3310,3310,89
|
|
20230620,135500,163196570,3320,3320,3320,3320,1
|
|
20230620,135400,163193250,3320,3320,3320,3320,0
|
|
20230620,135300,163193250,3320,3320,3320,3320,0
|
|
20230620,135200,163193250,3320,3320,3320,3320,0
|
|
20230620,135100,163193250,3320,3320,3320,3320,0
|
|
20230620,135000,163193250,3320,3320,3320,3320,0
|
|
20230620,134900,163193250,3320,3320,3320,3320,2
|
|
20230620,134800,163186610,3320,3320,3320,3320,6
|
|
20230620,134700,163166690,3315,3315,3315,3315,66
|
|
20230620,134600,162947900,3315,3320,3320,3315,200
|
|
20230620,134500,162284400,3315,3315,3315,3315,600
|
|
20230620,134400,160295400,3305,3305,3305,3305,0
|
|
20230620,134300,160295400,3305,3305,3305,3305,0
|
|
20230620,134200,160295400,3305,3305,3305,3305,0
|
|
20230620,134100,160295400,3305,3305,3305,3305,0
|
|
20230620,134000,160295400,3305,3305,3305,3305,0
|
|
20230620,133900,160295400,3305,3315,3315,3305,2000
|
|
20230620,133800,153680365,3315,3315,3315,3315,0
|
|
20230620,133700,153680365,3315,3315,3315,3315,0
|
|
20230620,133600,153680365,3315,3315,3315,3315,0
|
|
20230620,133500,153680365,3315,3315,3315,3315,0
|
|
20230620,133400,153680365,3315,3315,3315,3315,0
|
|
20230620,133300,153680365,3315,3325,3325,3315,1300
|
|
20230620,133200,149369380,3335,3335,3335,3335,1
|
|
20230620,133100,149366045,3325,3325,3325,3325,0
|
|
20230620,133000,149366045,3325,3325,3325,3325,0
|
|
20230620,132900,149366045,3325,3325,3325,3325,0
|
|
20230620,132800,149366045,3325,3325,3325,3325,0
|
|
20230620,132700,149366045,3325,3325,3325,3325,0
|
|
20230620,132600,149366045,3325,3325,3325,3325,0
|
|
20230620,132500,149366045,3325,3325,3325,3325,0
|
|
20230620,132400,149366045,3325,3325,3325,3325,0
|
|
20230620,132300,149366045,3325,3325,3325,3325,0
|
|
20230620,132200,149366045,3325,3325,3325,3325,0
|
|
20230620,132100,149366045,3325,3325,3325,3325,0
|
|
20230620,132000,149366045,3325,3325,3325,3325,0
|
|
20230620,131900,149366045,3325,3325,3325,3325,0
|
|
20230620,131800,149366045,3325,3325,3325,3325,0
|
|
20230620,131700,149366045,3325,3325,3325,3325,0
|
|
20230620,131600,149366045,3325,3325,3325,3325,0
|
|
20230620,131500,149366045,3325,3325,3325,3325,0
|
|
20230620,131400,149366045,3325,3325,3325,3325,0
|
|
20230620,131300,149366045,3325,3320,3325,3320,2
|
|
20230620,131200,149359400,3320,3320,3320,3320,1
|
|
20230620,131100,149356080,3320,3330,3330,3320,51
|
|
20230620,131000,149186260,3320,3320,3320,3320,0
|
|
20230620,130900,149186260,3320,3320,3320,3320,0
|
|
20230620,130800,149186260,3320,3320,3320,3320,0
|
|
20230620,130700,149186260,3320,3320,3320,3320,0
|
|
20230620,130600,149186260,3320,3320,3320,3320,0
|
|
20230620,130500,149186260,3320,3320,3320,3320,0
|
|
20230620,130400,149186260,3320,3320,3320,3320,0
|
|
20230620,130300,149186260,3320,3320,3320,3320,0
|
|
20230620,130200,149186260,3320,3320,3320,3320,2
|
|
20230620,130100,149179620,3320,3320,3320,3320,0
|
|
20230620,130000,149179620,3320,3320,3320,3320,1
|
|
20230620,125900,149176300,3320,3320,3320,3320,0
|
|
20230620,125800,149176300,3320,3320,3320,3320,0
|
|
20230620,125700,149176300,3320,3320,3320,3320,0
|
|
20230620,125600,149176300,3320,3320,3320,3320,0
|
|
20230620,125500,149176300,3320,3320,3320,3320,1
|
|
20230620,125400,149172980,3320,3320,3320,3320,0
|
|
20230620,125300,149172980,3320,3320,3320,3320,300
|
|
20230620,125200,148176980,3310,3315,3315,3310,1200
|
|
20230620,125100,144201980,3320,3320,3320,3320,12
|
|
20230620,125000,144162140,3320,3320,3320,3320,0
|
|
20230620,124900,144162140,3320,3320,3320,3320,0
|
|
20230620,124800,144162140,3320,3320,3320,3320,2
|
|
20230620,124700,144155500,3315,3315,3315,3315,0
|
|
20230620,124600,144155500,3315,3330,3330,3315,1198
|
|
20230620,124500,140177710,3330,3330,3330,3330,0
|
|
20230620,124400,140177710,3330,3330,3330,3330,0
|
|
20230620,124300,140177710,3330,3330,3330,3330,0
|
|
20230620,124200,140177710,3330,3330,3330,3330,0
|
|
20230620,124100,140177710,3330,3330,3330,3330,0
|
|
20230620,124000,140177710,3330,3330,3330,3330,0
|
|
20230620,123900,140177710,3330,3330,3330,3330,0
|
|
20230620,123800,140177710,3330,3330,3330,3330,0
|
|
20230620,123700,140177710,3330,3330,3330,3330,0
|
|
20230620,123600,140177710,3330,3335,3335,3330,963
|
|
20230620,123500,136968570,3340,3340,3340,3340,0
|
|
20230620,123400,136968570,3340,3340,3340,3340,0
|
|
20230620,123300,136968570,3340,3340,3340,3340,0
|
|
20230620,123200,136968570,3340,3340,3340,3340,0
|
|
20230620,123100,136968570,3340,3340,3340,3340,0
|
|
20230620,123000,136968570,3340,3340,3340,3340,0
|
|
20230620,122900,136968570,3340,3340,3340,3340,0
|
|
20230620,122800,136968570,3340,3340,3340,3340,10
|
|
20230620,122700,136935170,3335,3335,3335,3335,0
|
|
20230620,122600,136935170,3335,3335,3335,3335,0
|
|
20230620,122500,136935170,3335,3335,3335,3335,2
|
|
20230620,122400,136928500,3335,3335,3335,3335,21
|
|
20230620,122300,136858465,3335,3335,3335,3335,37
|
|
20230620,122200,136735070,3335,3340,3340,3335,560
|
|
20230620,122100,134867320,3340,3335,3340,3335,468
|
|
20230620,122000,133306535,3335,3335,3335,3335,557
|
|
20230620,121900,131448940,3335,3345,3365,3335,704
|
|
20230620,121800,129087590,3370,3340,3370,3340,318
|
|
20230620,121700,128020690,3330,3330,3330,3330,0
|
|
20230620,121600,128020690,3330,3330,3330,3330,0
|
|
20230620,121500,128020690,3330,3330,3330,3330,0
|
|
20230620,121400,128020690,3330,3330,3330,3330,0
|
|
20230620,121300,128020690,3330,3330,3330,3330,0
|
|
20230620,121200,128020690,3330,3330,3330,3330,62
|
|
20230620,121100,127814230,3330,3330,3330,3330,0
|
|
20230620,121000,127814230,3330,3330,3330,3330,0
|
|
20230620,120900,127814230,3330,3330,3330,3330,0
|
|
20230620,120800,127814230,3330,3335,3335,3330,276
|
|
20230620,120700,126894910,3345,3345,3345,3345,0
|
|
20230620,120600,126894910,3345,3345,3345,3345,0
|
|
20230620,120500,126894910,3345,3345,3345,3345,0
|
|
20230620,120400,126894910,3345,3345,3345,3345,0
|
|
20230620,120300,126894910,3345,3345,3345,3345,0
|
|
20230620,120200,126894910,3345,3345,3345,3345,0
|
|
20230620,120100,126894910,3345,3345,3345,3345,0
|
|
20230620,120000,126894910,3345,3345,3345,3345,0
|
|
20230620,115900,126894910,3345,3345,3345,3345,0
|
|
20230620,115800,126894910,3345,3345,3345,3345,0
|
|
20230620,115700,126894910,3345,3345,3345,3345,0
|
|
20230620,115600,126894910,3345,3345,3345,3345,0
|
|
20230620,115500,126894910,3345,3345,3345,3345,0
|
|
20230620,115400,126894910,3345,3345,3345,3345,0
|
|
20230620,115300,126894910,3345,3345,3345,3345,0
|
|
20230620,115200,126894910,3345,3345,3345,3345,0
|
|
20230620,115100,126894910,3345,3345,3345,3345,0
|
|
20230620,115000,126894910,3345,3345,3345,3345,0
|
|
20230620,114900,126894910,3345,3345,3345,3345,0
|
|
20230620,114800,126894910,3345,3345,3345,3345,0
|
|
20230620,114700,126894910,3345,3345,3345,3345,0
|
|
20230620,114600,126894910,3345,3345,3345,3345,0
|
|
20230620,114500,126894910,3345,3345,3345,3345,0
|
|
20230620,114400,126894910,3345,3345,3345,3345,0
|
|
20230620,114300,126894910,3345,3345,3345,3345,0
|
|
20230620,114200,126894910,3345,3345,3345,3345,0
|
|
20230620,114100,126894910,3345,3345,3345,3345,0
|
|
20230620,114000,126894910,3345,3345,3345,3345,0
|
|
20230620,113900,126894910,3345,3345,3345,3345,465
|
|
20230620,113800,125339485,3345,3345,3345,3345,0
|
|
20230620,113700,125339485,3345,3345,3345,3345,0
|
|
20230620,113600,125339485,3345,3345,3345,3345,0
|
|
20230620,113500,125339485,3345,3345,3345,3345,0
|
|
20230620,113400,125339485,3345,3345,3345,3345,0
|
|
20230620,113300,125339485,3345,3345,3345,3345,0
|
|
20230620,113200,125339485,3345,3345,3345,3345,0
|
|
20230620,113100,125339485,3345,3345,3345,3345,36
|
|
20230620,113000,125219065,3335,3335,3335,3335,0
|
|
20230620,112900,125219065,3335,3335,3335,3335,0
|
|
20230620,112800,125219065,3335,3335,3335,3335,0
|
|
20230620,112700,125219065,3335,3335,3335,3335,0
|
|
20230620,112600,125219065,3335,3335,3335,3335,0
|
|
20230620,112500,125219065,3335,3335,3335,3335,0
|
|
20230620,112400,125219065,3335,3335,3335,3335,0
|
|
20230620,112300,125219065,3335,3335,3335,3335,0
|
|
20230620,112200,125219065,3335,3335,3335,3335,0
|
|
20230620,112100,125219065,3335,3335,3335,3335,0
|
|
20230620,112000,125219065,3335,3335,3335,3335,0
|
|
20230620,111900,125219065,3335,3335,3335,3335,0
|
|
20230620,111800,125219065,3335,3335,3335,3335,0
|
|
20230620,111700,125219065,3335,3335,3335,3335,0
|
|
20230620,111600,125219065,3335,3335,3335,3335,38
|
|
20230620,111500,125092335,3345,3345,3345,3345,0
|
|
20230620,111400,125092335,3345,3345,3345,3345,0
|
|
20230620,111300,125092335,3345,3345,3345,3345,0
|
|
20230620,111200,125092335,3345,3345,3345,3345,0
|
|
20230620,111100,125092335,3345,3345,3345,3345,0
|
|
20230620,111000,125092335,3345,3345,3345,3345,0
|
|
20230620,110900,125092335,3345,3345,3345,3345,0
|
|
20230620,110800,125092335,3345,3345,3345,3345,0
|
|
20230620,110700,125092335,3345,3345,3345,3345,0
|
|
20230620,110600,125092335,3345,3345,3345,3345,0
|
|
20230620,110500,125092335,3345,3345,3345,3345,0
|
|
20230620,110400,125092335,3345,3345,3345,3345,0
|
|
20230620,110300,125092335,3345,3345,3345,3345,0
|
|
20230620,110200,125092335,3345,3345,3345,3345,0
|
|
20230620,110100,125092335,3345,3345,3345,3345,0
|
|
20230620,110000,125092335,3345,3345,3345,3345,0
|
|
20230620,105900,125092335,3345,3345,3345,3345,0
|
|
20230620,105800,125092335,3345,3345,3345,3345,0
|
|
20230620,105700,125092335,3345,3345,3345,3345,0
|
|
20230620,105600,125092335,3345,3345,3345,3345,0
|
|
20230620,105500,125092335,3345,3345,3345,3345,0
|
|
20230620,105400,125092335,3345,3345,3345,3345,3
|
|
20230620,105300,125082300,3335,3335,3335,3335,0
|
|
20230620,105200,125082300,3335,3335,3335,3335,1
|
|
20230620,105100,125078965,3345,3345,3345,3345,10
|
|
20230620,105000,125045515,3345,3345,3345,3345,0
|
|
20230620,104900,125045515,3345,3345,3345,3345,8
|
|
20230620,104800,125018755,3345,3345,3345,3345,0
|
|
20230620,104700,125018755,3345,3345,3345,3345,0
|
|
20230620,104600,125018755,3345,3345,3345,3345,0
|
|
20230620,104500,125018755,3345,3345,3345,3345,0
|
|
20230620,104400,125018755,3345,3345,3345,3345,0
|
|
20230620,104300,125018755,3345,3345,3345,3345,0
|
|
20230620,104200,125018755,3345,3345,3345,3345,198
|
|
20230620,104100,124356445,3350,3350,3350,3350,57
|
|
20230620,104000,124165495,3350,3350,3350,3350,0
|
|
20230620,103900,124165495,3350,3350,3350,3350,1
|
|
20230620,103800,124162145,3350,3350,3350,3350,0
|
|
20230620,103700,124162145,3350,3350,3350,3350,0
|
|
20230620,103600,124162145,3350,3350,3350,3350,0
|
|
20230620,103500,124162145,3350,3350,3350,3350,3
|
|
20230620,103400,124152095,3345,3345,3345,3345,0
|
|
20230620,103300,124152095,3345,3345,3345,3345,0
|
|
20230620,103200,124152095,3345,3345,3345,3345,0
|
|
20230620,103100,124152095,3345,3345,3345,3345,1
|
|
20230620,103000,124148750,3345,3345,3345,3345,748
|
|
20230620,102900,121646690,3345,3345,3345,3345,0
|
|
20230620,102800,121646690,3345,3345,3345,3345,0
|
|
20230620,102700,121646690,3345,3345,3345,3345,0
|
|
20230620,102600,121646690,3345,3345,3345,3345,0
|
|
20230620,102500,121646690,3345,3345,3345,3345,0
|
|
20230620,102400,121646690,3345,3345,3345,3345,0
|
|
20230620,102300,121646690,3345,3345,3345,3345,0
|
|
20230620,102200,121646690,3345,3345,3345,3345,4
|
|
20230620,102100,121633310,3345,3335,3345,3335,8
|
|
20230620,102000,121606570,3345,3345,3345,3345,0
|
|
20230620,101900,121606570,3345,3345,3345,3345,778
|
|
20230620,101800,119004160,3345,3355,3355,3345,501
|
|
20230620,101700,117328305,3355,3355,3355,3355,0
|
|
20230620,101600,117328305,3355,3355,3355,3355,0
|
|
20230620,101500,117328305,3355,3355,3355,3355,70
|
|
20230620,101400,117093455,3355,3355,3355,3355,50
|
|
20230620,101300,116925705,3385,3355,3385,3355,100
|
|
20230620,101200,116587235,3385,3350,3385,3350,155
|
|
20230620,101100,116063755,3385,3385,3385,3385,0
|
|
20230620,101000,116063755,3385,3350,3385,3350,219
|
|
20230620,100900,115323180,3370,3370,3370,3370,0
|
|
20230620,100800,115323180,3370,3350,3370,3350,1000
|
|
20230620,100700,111953200,3370,3370,3370,3370,0
|
|
20230620,100600,111953200,3370,3370,3370,3370,0
|
|
20230620,100500,111953200,3370,3350,3370,3350,10
|
|
20230620,100400,111919520,3370,3335,3370,3335,310
|
|
20230620,100300,110881415,3335,3335,3335,3335,0
|
|
20230620,100200,110881415,3335,3335,3335,3335,0
|
|
20230620,100100,110881415,3335,3340,3340,3335,1533
|
|
20230620,100000,105766790,3340,3345,3345,3340,286
|
|
20230620,095900,104811065,3355,3355,3355,3355,2
|
|
20230620,095800,104804355,3345,3350,3350,3345,957
|
|
20230620,095700,101602300,3350,3350,3350,3350,0
|
|
20230620,095600,101602300,3350,3350,3350,3350,0
|
|
20230620,095500,101602300,3350,3350,3350,3350,64
|
|
20230620,095400,101387900,3350,3345,3370,3345,701
|
|
20230620,095300,99041715,3380,3350,3385,3350,2137
|
|
20230620,095200,91833585,3360,3360,3360,3360,0
|
|
20230620,095100,91833585,3360,3345,3360,3345,502
|
|
20230620,095000,90154370,3360,3360,3360,3360,0
|
|
20230620,094900,90154370,3360,3360,3360,3360,0
|
|
20230620,094800,90154370,3360,3345,3360,3345,898
|
|
20230620,094700,87137590,3340,3320,3345,3320,2571
|
|
20230620,094600,78555920,3315,3315,3315,3315,500
|
|
20230620,094500,76898420,3315,3315,3315,3315,0
|
|
20230620,094400,76898420,3315,3315,3315,3315,481
|
|
20230620,094300,75303905,3320,3315,3320,3315,2064
|
|
20230620,094200,68451430,3315,3315,3315,3315,1000
|
|
20230620,094100,65136430,3315,3315,3315,3315,100
|
|
20230620,094000,64804930,3305,3305,3305,3305,6
|
|
20230620,093900,64785100,3305,3305,3305,3305,0
|
|
20230620,093800,64785100,3305,3305,3305,3305,0
|
|
20230620,093700,64785100,3305,3310,3310,3305,1165
|
|
20230620,093600,60932225,3315,3315,3315,3315,8
|
|
20230620,093500,60905705,3315,3315,3315,3315,5
|
|
20230620,093400,60889130,3315,3315,3315,3315,10
|
|
20230620,093300,60855980,3310,3310,3310,3310,500
|
|
20230620,093200,59200980,3315,3315,3315,3315,1
|
|
20230620,093100,59197665,3315,3315,3315,3315,9
|
|
20230620,093000,59167830,3315,3315,3315,3315,0
|
|
20230620,092900,59167830,3315,3310,3315,3305,685
|
|
20230620,092800,56898430,3310,3310,3310,3310,0
|
|
20230620,092700,56898430,3310,3310,3310,3310,3
|
|
20230620,092600,56888500,3310,3310,3310,3310,0
|
|
20230620,092500,56888500,3310,3310,3310,3310,1
|
|
20230620,092400,56885190,3300,3300,3300,3300,0
|
|
20230620,092300,56885190,3300,3300,3300,3300,0
|
|
20230620,092200,56885190,3300,3300,3300,3300,0
|
|
20230620,092100,56885190,3300,3300,3300,3300,0
|
|
20230620,092000,56885190,3300,3300,3300,3300,0
|
|
20230620,091900,56885190,3300,3305,3305,3300,55
|
|
20230620,091800,56703440,3305,3305,3305,3300,239
|
|
20230620,091700,55914205,3305,3305,3305,3305,599
|
|
20230620,091600,53934510,3300,3300,3300,3300,1163
|
|
20230620,091500,50096610,3305,3310,3310,3305,2525
|
|
20230620,091400,41750085,3310,3310,3310,3310,3248
|
|
20230620,091300,30999205,3315,3315,3315,3315,1832
|
|
20230620,091200,24926125,3315,3315,3315,3315,0
|
|
20230620,091100,24926125,3315,3315,3315,3315,20
|
|
20230620,091000,24859825,3315,3315,3315,3315,970
|
|
20230620,090900,21644275,3315,3315,3315,3315,280
|
|
20230620,090800,20716075,3315,3330,3330,3315,1101
|
|
20230620,090700,17066245,3315,3315,3320,3315,2048
|
|
20230620,090600,10272640,3320,3320,3320,3320,933
|
|
20230620,090500,7175080,3320,3320,3320,3310,685
|
|
20230620,090400,4907150,3320,3320,3320,3320,1
|
|
20230620,090300,4903830,3325,3325,3325,3325,50
|
|
20230620,090200,4737580,3330,3330,3330,3330,1
|
|
20230620,090100,4734250,3330,3330,3330,3325,81
|
|
20230620,090000,4464675,3330,3345,3345,3330,1338
|