624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192100,102040280,5960,5960,5960,5960,89
|
|
20230718,192000,102040280,5960,5960,5960,5960,0
|
|
20230718,191900,102040280,5960,5960,5960,5960,0
|
|
20230718,191800,102040280,5960,5960,5960,5960,0
|
|
20230718,191700,102040280,5960,5960,5960,5960,0
|
|
20230718,191600,102040280,5960,5960,5960,5960,0
|
|
20230718,191500,102040280,5960,5960,5960,5960,0
|
|
20230718,191400,102040280,5960,5960,5960,5960,0
|
|
20230718,191300,102040280,5960,5960,5960,5960,0
|
|
20230718,191200,102040280,5960,5960,5960,5960,0
|
|
20230718,191100,102040280,5960,5960,5960,5960,0
|
|
20230718,191000,102040280,5960,5960,5960,5960,0
|
|
20230718,190900,102040280,5960,5960,5960,5960,0
|
|
20230718,190800,102040280,5960,5960,5960,5960,0
|
|
20230718,190700,102040280,5960,5960,5960,5960,0
|
|
20230718,190600,102040280,5960,5960,5960,5960,0
|
|
20230718,190500,102040280,5960,5960,5960,5960,0
|
|
20230718,190400,102040280,5960,5960,5960,5960,0
|
|
20230718,190300,102040280,5960,5960,5960,5960,0
|
|
20230718,190200,102040280,5960,5960,5960,5960,0
|
|
20230718,190100,102040280,5960,5960,5960,5960,0
|
|
20230718,190000,102040280,5960,5960,5960,5960,0
|
|
20230718,185900,102040280,5960,5960,5960,5960,0
|
|
20230718,185800,102040280,5960,5960,5960,5960,0
|
|
20230718,185700,102040280,5960,5960,5960,5960,0
|
|
20230718,185600,102040280,5960,5960,5960,5960,0
|
|
20230718,185500,102040280,5960,5960,5960,5960,0
|
|
20230718,185400,102040280,5960,5960,5960,5960,0
|
|
20230718,185300,102040280,5960,5960,5960,5960,0
|
|
20230718,185200,102040280,5960,5960,5960,5960,0
|
|
20230718,185100,102040280,5960,5960,5960,5960,89
|
|
20230718,185000,102040280,5960,5960,5960,5960,0
|
|
20230718,184900,102040280,5960,5960,5960,5960,0
|
|
20230718,184800,102040280,5960,5960,5960,5960,0
|
|
20230718,184700,102040280,5960,5960,5960,5960,0
|
|
20230718,184600,102040280,5960,5960,5960,5960,0
|
|
20230718,184500,102040280,5960,5960,5960,5960,0
|
|
20230718,184400,102040280,5960,5960,5960,5960,0
|
|
20230718,184300,102040280,5960,5960,5960,5960,0
|
|
20230718,184200,102040280,5960,5960,5960,5960,0
|
|
20230718,184100,102040280,5960,5960,5960,5960,0
|
|
20230718,184000,102040280,5960,5960,5960,5960,0
|
|
20230718,183900,102040280,5960,5960,5960,5960,0
|
|
20230718,183800,102040280,5960,5960,5960,5960,0
|
|
20230718,183700,102040280,5960,5960,5960,5960,0
|
|
20230718,183600,102040280,5960,5960,5960,5960,0
|
|
20230718,183500,102040280,5960,5960,5960,5960,0
|
|
20230718,183400,102040280,5960,5960,5960,5960,0
|
|
20230718,183300,102040280,5960,5960,5960,5960,0
|
|
20230718,183200,102040280,5960,5960,5960,5960,0
|
|
20230718,183100,102040280,5960,5960,5960,5960,0
|
|
20230718,183000,102040280,5960,5960,5960,5960,0
|
|
20230718,182900,102040280,5960,5960,5960,5960,0
|
|
20230718,182800,102040280,5960,5960,5960,5960,0
|
|
20230718,182700,102040280,5960,5960,5960,5960,0
|
|
20230718,182600,102040280,5960,5960,5960,5960,0
|
|
20230718,182500,102040280,5960,5960,5960,5960,0
|
|
20230718,182400,102040280,5960,5960,5960,5960,0
|
|
20230718,182300,102040280,5960,5960,5960,5960,0
|
|
20230718,182200,102040280,5960,5960,5960,5960,0
|
|
20230718,182100,102040280,5960,5960,5960,5960,89
|
|
20230718,182000,102040280,5960,5960,5960,5960,0
|
|
20230718,181900,102040280,5960,5960,5960,5960,0
|
|
20230718,181800,102040280,5960,5960,5960,5960,0
|
|
20230718,181700,102040280,5960,5960,5960,5960,0
|
|
20230718,181600,102040280,5960,5960,5960,5960,0
|
|
20230718,181500,102040280,5960,5960,5960,5960,0
|
|
20230718,181400,102040280,5960,5960,5960,5960,0
|
|
20230718,181300,102040280,5960,5960,5960,5960,0
|
|
20230718,181200,102040280,5960,5960,5960,5960,0
|
|
20230718,181100,102040280,5960,5960,5960,5960,0
|
|
20230718,181000,102040280,5960,5960,5960,5960,0
|
|
20230718,180900,102040280,5960,5960,5960,5960,0
|
|
20230718,180800,102040280,5960,5960,5960,5960,0
|
|
20230718,180700,102040280,5960,5960,5960,5960,0
|
|
20230718,180600,102040280,5960,5960,5960,5960,0
|
|
20230718,180500,102040280,5960,5960,5960,5960,0
|
|
20230718,180400,102040280,5960,5960,5960,5960,0
|
|
20230718,180300,102040280,5960,5960,5960,5960,0
|
|
20230718,180200,102040280,5960,5960,5960,5960,0
|
|
20230718,180100,102040280,5960,5960,5960,5960,0
|
|
20230718,180000,102040280,5960,5960,5960,5960,0
|
|
20230718,175900,102040280,5960,5960,5960,5960,0
|
|
20230718,175800,102040280,5960,5960,5960,5960,0
|
|
20230718,175700,102040280,5960,5960,5960,5960,0
|
|
20230718,175600,102040280,5960,5960,5960,5960,0
|
|
20230718,175500,102040280,5960,5960,5960,5960,0
|
|
20230718,175400,102040280,5960,5960,5960,5960,0
|
|
20230718,175300,102040280,5960,5960,5960,5960,0
|
|
20230718,175200,102040280,5960,5960,5960,5960,0
|
|
20230718,175100,102040280,5960,5960,5960,5960,89
|
|
20230718,175000,102040280,5960,5960,5960,5960,0
|
|
20230718,174900,102040280,5960,5960,5960,5960,0
|
|
20230718,174800,102040280,5960,5960,5960,5960,0
|
|
20230718,174700,102040280,5960,5960,5960,5960,0
|
|
20230718,174600,102040280,5960,5960,5960,5960,0
|
|
20230718,174500,102040280,5960,5960,5960,5960,0
|
|
20230718,174400,102040280,5960,5960,5960,5960,0
|
|
20230718,174300,102040280,5960,5960,5960,5960,0
|
|
20230718,174200,102040280,5960,5960,5960,5960,0
|
|
20230718,174100,102040280,5960,5960,5960,5960,0
|
|
20230718,174000,102040280,5960,5960,5960,5960,0
|
|
20230718,173900,102040280,5960,5960,5960,5960,0
|
|
20230718,173800,102040280,5960,5960,5960,5960,0
|
|
20230718,173700,102040280,5960,5960,5960,5960,0
|
|
20230718,173600,102040280,5960,5960,5960,5960,0
|
|
20230718,173500,102040280,5960,5960,5960,5960,0
|
|
20230718,173400,102040280,5960,5960,5960,5960,0
|
|
20230718,173300,102040280,5960,5960,5960,5960,0
|
|
20230718,173200,102040280,5960,5960,5960,5960,0
|
|
20230718,173100,102040280,5960,5960,5960,5960,0
|
|
20230718,173000,102040280,5960,5960,5960,5960,0
|
|
20230718,172900,102040280,5960,5960,5960,5960,0
|
|
20230718,172800,102040280,5960,5960,5960,5960,0
|
|
20230718,172700,102040280,5960,5960,5960,5960,0
|
|
20230718,172600,102040280,5960,5960,5960,5960,0
|
|
20230718,172500,102040280,5960,5960,5960,5960,0
|
|
20230718,172400,102040280,5960,5960,5960,5960,0
|
|
20230718,172300,102040280,5960,5960,5960,5960,0
|
|
20230718,172200,102040280,5960,5960,5960,5960,0
|
|
20230718,172100,102040280,5960,5960,5960,5960,89
|
|
20230718,172000,102040280,5960,5960,5960,5960,0
|
|
20230718,171900,102040280,5960,5960,5960,5960,0
|
|
20230718,171800,102040280,5960,5960,5960,5960,0
|
|
20230718,171700,102040280,5960,5960,5960,5960,0
|
|
20230718,171600,102040280,5960,5960,5960,5960,0
|
|
20230718,171500,102040280,5960,5960,5960,5960,0
|
|
20230718,171400,102040280,5960,5960,5960,5960,0
|
|
20230718,171300,102040280,5960,5960,5960,5960,0
|
|
20230718,171200,102040280,5960,5960,5960,5960,0
|
|
20230718,171100,102040280,5960,5960,5960,5960,0
|
|
20230718,171000,102040280,5960,5960,5960,5960,0
|
|
20230718,170900,102040280,5960,5960,5960,5960,0
|
|
20230718,170800,102040280,5960,5960,5960,5960,0
|
|
20230718,170700,102040280,5960,5960,5960,5960,0
|
|
20230718,170600,102040280,5960,5960,5960,5960,0
|
|
20230718,170500,102040280,5960,5960,5960,5960,0
|
|
20230718,170400,102040280,5960,5960,5960,5960,0
|
|
20230718,170300,102040280,5960,5960,5960,5960,0
|
|
20230718,170200,102040280,5960,5960,5960,5960,0
|
|
20230718,170100,102040280,5960,5960,5960,5960,0
|
|
20230718,170000,102040280,5960,5960,5960,5960,0
|
|
20230718,165900,102040280,5960,5960,5960,5960,0
|
|
20230718,165800,102040280,5960,5960,5960,5960,0
|
|
20230718,165700,102040280,5960,5960,5960,5960,0
|
|
20230718,165600,102040280,5960,5960,5960,5960,0
|
|
20230718,165500,102040280,5960,5960,5960,5960,0
|
|
20230718,165400,102040280,5960,5960,5960,5960,0
|
|
20230718,165300,102040280,5960,5960,5960,5960,0
|
|
20230718,165200,102040280,5960,5960,5960,5960,0
|
|
20230718,165100,102040280,5960,5960,5960,5960,89
|
|
20230718,165000,102040280,5960,5960,5960,5960,0
|
|
20230718,164900,102040280,5960,5960,5960,5960,0
|
|
20230718,164800,102040280,5960,5960,5960,5960,0
|
|
20230718,164700,102040280,5960,5960,5960,5960,0
|
|
20230718,164600,102040280,5960,5960,5960,5960,0
|
|
20230718,164500,102040280,5960,5960,5960,5960,0
|
|
20230718,164400,102040280,5960,5960,5960,5960,0
|
|
20230718,164300,102040280,5960,5960,5960,5960,0
|
|
20230718,164200,102040280,5960,5960,5960,5960,0
|
|
20230718,164100,102040280,5960,5960,5960,5960,0
|
|
20230718,164000,102040280,5960,5960,5960,5960,0
|
|
20230718,163900,102040280,5960,5960,5960,5960,0
|
|
20230718,163800,102040280,5960,5960,5960,5960,0
|
|
20230718,163700,102040280,5960,5960,5960,5960,0
|
|
20230718,163600,102040280,5960,5960,5960,5960,0
|
|
20230718,163500,102040280,5960,5960,5960,5960,0
|
|
20230718,163400,102040280,5960,5960,5960,5960,0
|
|
20230718,163300,102040280,5960,5960,5960,5960,0
|
|
20230718,163200,102040280,5960,5960,5960,5960,0
|
|
20230718,163100,102040280,5960,5960,5960,5960,0
|
|
20230718,163000,102040280,5960,5960,5960,5960,0
|
|
20230718,162900,102040280,5960,5960,5960,5960,0
|
|
20230718,162800,102040280,5960,5960,5960,5960,0
|
|
20230718,162700,102040280,5960,5960,5960,5960,0
|
|
20230718,162600,102040280,5960,5960,5960,5960,0
|
|
20230718,162500,102040280,5960,5960,5960,5960,0
|
|
20230718,162400,102040280,5960,5960,5960,5960,0
|
|
20230718,162300,102040280,5960,5960,5960,5960,0
|
|
20230718,162200,102040280,5960,5960,5960,5960,0
|
|
20230718,162100,102040280,5960,5960,5960,5960,89
|
|
20230718,162000,102040280,5960,5960,5960,5960,0
|
|
20230718,161900,102040280,5960,5960,5960,5960,0
|
|
20230718,161800,102040280,5960,5960,5960,5960,0
|
|
20230718,161700,102040280,5960,5960,5960,5960,0
|
|
20230718,161600,102040280,5960,5960,5960,5960,0
|
|
20230718,161500,102040280,5960,5960,5960,5960,0
|
|
20230718,161400,102040280,5960,5960,5960,5960,0
|
|
20230718,161300,102040280,5960,5960,5960,5960,0
|
|
20230718,161200,102040280,5960,5960,5960,5960,0
|
|
20230718,161100,102040280,5960,5960,5960,5960,0
|
|
20230718,161000,102040280,5960,5960,5960,5960,0
|
|
20230718,160900,102040280,5960,5960,5960,5960,0
|
|
20230718,160800,102040280,5960,5960,5960,5960,0
|
|
20230718,160700,102040280,5960,5960,5960,5960,0
|
|
20230718,160600,102040280,5960,5960,5960,5960,0
|
|
20230718,160500,102040280,5960,5960,5960,5960,0
|
|
20230718,160400,102040280,5960,5960,5960,5960,0
|
|
20230718,160300,102040280,5960,5960,5960,5960,0
|
|
20230718,160200,102040280,5960,5960,5960,5960,0
|
|
20230718,160100,102040280,5960,5960,5960,5960,0
|
|
20230718,160000,102040280,5960,5960,5960,5960,0
|
|
20230718,155900,102040280,5960,5960,5960,5960,0
|
|
20230718,155800,102040280,5960,5960,5960,5960,0
|
|
20230718,155700,102040280,5960,5960,5960,5960,0
|
|
20230718,155600,102040280,5960,5960,5960,5960,0
|
|
20230718,155500,102040280,5960,5960,5960,5960,0
|
|
20230718,155400,102040280,5960,5960,5960,5960,0
|
|
20230718,155300,102040280,5960,5960,5960,5960,0
|
|
20230718,155200,102040280,5960,5960,5960,5960,0
|
|
20230718,155100,102040280,5960,5960,5960,5960,89
|
|
20230718,155000,102040280,5960,5960,5960,5960,0
|
|
20230718,154900,102040280,5960,5960,5960,5960,0
|
|
20230718,154800,102040280,5960,5960,5960,5960,0
|
|
20230718,154700,102040280,5960,5960,5960,5960,0
|
|
20230718,154600,102040280,5960,5960,5960,5960,0
|
|
20230718,154500,102040280,5960,5960,5960,5960,0
|
|
20230718,154400,102040280,5960,5960,5960,5960,0
|
|
20230718,154300,102040280,5960,5960,5960,5960,0
|
|
20230718,154200,102040280,5960,5960,5960,5960,0
|
|
20230718,154100,102040280,5960,5960,5960,5960,0
|
|
20230718,154000,102040280,5960,5960,5960,5960,0
|
|
20230718,153900,102040280,5960,5960,5960,5960,0
|
|
20230718,153800,102040280,5960,5960,5960,5960,0
|
|
20230718,153700,102040280,5960,5960,5960,5960,0
|
|
20230718,153600,102040280,5960,5960,5960,5960,0
|
|
20230718,153500,102040280,5960,5960,5960,5960,0
|
|
20230718,153400,102040280,5960,5960,5960,5960,0
|
|
20230718,153300,102040280,5960,5960,5960,5960,0
|
|
20230718,153200,102040280,5960,5960,5960,5960,0
|
|
20230718,153100,102040280,5960,5960,5960,5960,0
|
|
20230718,153000,102040280,5960,5960,5960,5960,89
|
|
20230718,152900,101509840,5980,5980,5980,5980,0
|
|
20230718,152800,101509840,5980,5980,5980,5980,0
|
|
20230718,152700,101509840,5980,5980,5980,5980,0
|
|
20230718,152600,101509840,5980,5980,5980,5980,0
|
|
20230718,152500,101509840,5980,5980,5980,5980,0
|
|
20230718,152400,101509840,5980,5980,5980,5980,0
|
|
20230718,152300,101509840,5980,5980,5980,5980,0
|
|
20230718,152200,101509840,5980,5980,5980,5980,0
|
|
20230718,152100,101509840,5980,5980,5980,5980,0
|
|
20230718,152000,101509840,5980,5980,5980,5980,0
|
|
20230718,151900,101509840,5980,5980,5980,5970,121
|
|
20230718,151800,100787260,5980,5980,5980,5980,24
|
|
20230718,151700,100643740,5980,5980,5980,5980,27
|
|
20230718,151600,100482280,5980,5980,5980,5980,27
|
|
20230718,151500,100320820,5970,5970,5970,5970,16
|
|
20230718,151400,100225300,5980,5980,5980,5980,0
|
|
20230718,151300,100225300,5980,5970,5980,5970,15
|
|
20230718,151200,100135730,5980,5980,5980,5980,0
|
|
20230718,151100,100135730,5980,5980,5980,5980,11
|
|
20230718,151000,100069950,5970,5970,5970,5970,0
|
|
20230718,150900,100069950,5970,5970,5970,5970,0
|
|
20230718,150800,100069950,5970,5970,5970,5970,0
|
|
20230718,150700,100069950,5970,5970,5970,5970,0
|
|
20230718,150600,100069950,5970,5970,5970,5970,18
|
|
20230718,150500,99962490,5970,5970,5970,5970,0
|
|
20230718,150400,99962490,5970,5970,5970,5970,0
|
|
20230718,150300,99962490,5970,5970,5970,5970,0
|
|
20230718,150200,99962490,5970,5970,5970,5970,0
|
|
20230718,150100,99962490,5970,5970,5970,5970,0
|
|
20230718,150000,99962490,5970,5970,5970,5970,0
|
|
20230718,145900,99962490,5970,5970,5970,5970,0
|
|
20230718,145800,99962490,5970,5970,5970,5970,3
|
|
20230718,145700,99944580,5970,5970,5970,5970,0
|
|
20230718,145600,99944580,5970,5970,5970,5970,50
|
|
20230718,145500,99646080,5970,5970,5970,5970,0
|
|
20230718,145400,99646080,5970,5970,5970,5970,702
|
|
20230718,145300,95455140,5960,5960,5960,5960,1587
|
|
20230718,145200,85996620,5960,5960,5960,5960,0
|
|
20230718,145100,85996620,5960,5960,5960,5960,0
|
|
20230718,145000,85996620,5960,5960,5960,5960,0
|
|
20230718,144900,85996620,5960,5960,5960,5960,0
|
|
20230718,144800,85996620,5960,5960,5960,5960,0
|
|
20230718,144700,85996620,5960,5960,5960,5960,0
|
|
20230718,144600,85996620,5960,5960,5960,5960,0
|
|
20230718,144500,85996620,5960,5960,5960,5960,20
|
|
20230718,144400,85877420,5960,5960,5960,5960,0
|
|
20230718,144300,85877420,5960,5960,5960,5960,0
|
|
20230718,144200,85877420,5960,5960,5960,5960,0
|
|
20230718,144100,85877420,5960,5960,5960,5960,0
|
|
20230718,144000,85877420,5960,5960,5960,5960,0
|
|
20230718,143900,85877420,5960,5960,5960,5960,0
|
|
20230718,143800,85877420,5960,5960,5960,5960,1
|
|
20230718,143700,85871460,5960,5960,5960,5960,4
|
|
20230718,143600,85847620,5950,5950,5950,5950,2
|
|
20230718,143500,85835720,5950,5950,5950,5950,8
|
|
20230718,143400,85788120,5950,5950,5950,5950,0
|
|
20230718,143300,85788120,5950,5950,5950,5950,0
|
|
20230718,143200,85788120,5950,5950,5950,5950,0
|
|
20230718,143100,85788120,5950,5950,5950,5950,0
|
|
20230718,143000,85788120,5950,5950,5950,5950,0
|
|
20230718,142900,85788120,5950,5950,5950,5950,0
|
|
20230718,142800,85788120,5950,5950,5950,5950,0
|
|
20230718,142700,85788120,5950,5950,5950,5950,107
|
|
20230718,142600,85151470,5950,5950,5950,5950,0
|
|
20230718,142500,85151470,5950,5950,5950,5950,0
|
|
20230718,142400,85151470,5950,5950,5950,5950,0
|
|
20230718,142300,85151470,5950,5950,5950,5950,0
|
|
20230718,142200,85151470,5950,5950,5950,5950,0
|
|
20230718,142100,85151470,5950,5950,5950,5950,0
|
|
20230718,142000,85151470,5950,5950,5950,5950,0
|
|
20230718,141900,85151470,5950,5950,5950,5950,0
|
|
20230718,141800,85151470,5950,5950,5950,5950,0
|
|
20230718,141700,85151470,5950,5950,5950,5950,3
|
|
20230718,141600,85133620,5950,5950,5950,5950,0
|
|
20230718,141500,85133620,5950,5950,5950,5950,30
|
|
20230718,141400,84955120,5950,5950,5950,5950,0
|
|
20230718,141300,84955120,5950,5950,5950,5950,1
|
|
20230718,141200,84949170,5960,5960,5960,5960,0
|
|
20230718,141100,84949170,5960,5960,5960,5960,0
|
|
20230718,141000,84949170,5960,5960,5960,5960,0
|
|
20230718,140900,84949170,5960,5960,5960,5960,0
|
|
20230718,140800,84949170,5960,5960,5960,5960,0
|
|
20230718,140700,84949170,5960,5960,5960,5960,0
|
|
20230718,140600,84949170,5960,5960,5960,5960,0
|
|
20230718,140500,84949170,5960,5960,5960,5960,0
|
|
20230718,140400,84949170,5960,5960,5960,5960,0
|
|
20230718,140300,84949170,5960,5940,5960,5940,83
|
|
20230718,140200,84455950,5940,5940,5940,5940,0
|
|
20230718,140100,84455950,5940,5940,5940,5940,0
|
|
20230718,140000,84455950,5940,5940,5940,5940,0
|
|
20230718,135900,84455950,5940,5940,5940,5940,0
|
|
20230718,135800,84455950,5940,5940,5940,5940,0
|
|
20230718,135700,84455950,5940,5940,5940,5940,70
|
|
20230718,135600,84040150,5940,5940,5940,5940,0
|
|
20230718,135500,84040150,5940,5940,5940,5940,0
|
|
20230718,135400,84040150,5940,5940,5940,5940,0
|
|
20230718,135300,84040150,5940,5950,5950,5940,44
|
|
20230718,135200,83778770,5960,5960,5960,5960,17
|
|
20230718,135100,83677450,5960,5960,5960,5960,0
|
|
20230718,135000,83677450,5960,5960,5960,5960,100
|
|
20230718,134900,83081450,5940,5940,5940,5940,0
|
|
20230718,134800,83081450,5940,5940,5940,5940,0
|
|
20230718,134700,83081450,5940,5940,5940,5940,0
|
|
20230718,134600,83081450,5940,5940,5940,5940,36
|
|
20230718,134500,82867610,5940,5940,5940,5940,0
|
|
20230718,134400,82867610,5940,5940,5940,5940,0
|
|
20230718,134300,82867610,5940,5940,5940,5940,96
|
|
20230718,134200,82297370,5940,5940,5940,5940,3
|
|
20230718,134100,82279550,5940,5940,5940,5940,0
|
|
20230718,134000,82279550,5940,5940,5940,5940,0
|
|
20230718,133900,82279550,5940,5940,5940,5940,1
|
|
20230718,133800,82273610,5930,5930,5930,5930,0
|
|
20230718,133700,82273610,5930,5940,5940,5930,404
|
|
20230718,133600,79877880,5940,5940,5940,5940,65
|
|
20230718,133500,79491780,5940,5940,5940,5940,0
|
|
20230718,133400,79491780,5940,5940,5940,5940,0
|
|
20230718,133300,79491780,5940,5940,5940,5940,0
|
|
20230718,133200,79491780,5940,5940,5940,5940,0
|
|
20230718,133100,79491780,5940,5940,5940,5940,0
|
|
20230718,133000,79491780,5940,5940,5940,5940,0
|
|
20230718,132900,79491780,5940,5940,5940,5940,0
|
|
20230718,132800,79491780,5940,5940,5940,5940,0
|
|
20230718,132700,79491780,5940,5940,5940,5940,0
|
|
20230718,132600,79491780,5940,5940,5940,5940,0
|
|
20230718,132500,79491780,5940,5940,5940,5940,0
|
|
20230718,132400,79491780,5940,5940,5940,5940,2
|
|
20230718,132300,79479900,5940,5940,5940,5940,2
|
|
20230718,132200,79468020,5940,5940,5940,5940,45
|
|
20230718,132100,79200720,5960,5960,5960,5960,0
|
|
20230718,132000,79200720,5960,5960,5960,5960,1
|
|
20230718,131900,79194760,5930,5930,5930,5930,0
|
|
20230718,131800,79194760,5930,5930,5930,5930,0
|
|
20230718,131700,79194760,5930,5930,5930,5930,0
|
|
20230718,131600,79194760,5930,5930,5930,5930,0
|
|
20230718,131500,79194760,5930,5930,5930,5930,1
|
|
20230718,131400,79188830,5930,5930,5930,5930,0
|
|
20230718,131300,79188830,5930,5930,5930,5930,0
|
|
20230718,131200,79188830,5930,5930,5930,5930,10
|
|
20230718,131100,79129530,5960,5960,5960,5960,0
|
|
20230718,131000,79129530,5960,5960,5960,5960,0
|
|
20230718,130900,79129530,5960,5940,5960,5940,106
|
|
20230718,130800,78499820,5940,5940,5940,5940,0
|
|
20230718,130700,78499820,5940,5940,5940,5940,100
|
|
20230718,130600,77905820,5940,5940,5940,5940,0
|
|
20230718,130500,77905820,5940,5940,5940,5940,14
|
|
20230718,130400,77822660,5930,5930,5930,5930,0
|
|
20230718,130300,77822660,5930,5930,5930,5930,0
|
|
20230718,130200,77822660,5930,5930,5930,5930,10
|
|
20230718,130100,77763360,5940,5940,5940,5940,10
|
|
20230718,130000,77703960,5930,5930,5930,5930,0
|
|
20230718,125900,77703960,5930,5930,5930,5930,0
|
|
20230718,125800,77703960,5930,5940,5940,5930,426
|
|
20230718,125700,75176190,5950,5950,5950,5950,4
|
|
20230718,125600,75152390,5950,5950,5950,5950,2
|
|
20230718,125500,75140490,5950,5950,5950,5950,0
|
|
20230718,125400,75140490,5950,5950,5950,5950,0
|
|
20230718,125300,75140490,5950,5950,5950,5950,14
|
|
20230718,125200,75057190,5950,5950,5950,5950,0
|
|
20230718,125100,75057190,5950,5950,5950,5950,0
|
|
20230718,125000,75057190,5950,5950,5950,5950,0
|
|
20230718,124900,75057190,5950,5950,5950,5950,50
|
|
20230718,124800,74759690,5950,5950,5950,5950,0
|
|
20230718,124700,74759690,5950,5950,5950,5950,0
|
|
20230718,124600,74759690,5950,5950,5950,5950,50
|
|
20230718,124500,74462190,5960,5960,5960,5960,0
|
|
20230718,124400,74462190,5960,5960,5960,5960,2
|
|
20230718,124300,74450270,5960,5960,5960,5960,0
|
|
20230718,124200,74450270,5960,5960,5960,5960,1
|
|
20230718,124100,74444310,5960,5960,5960,5960,0
|
|
20230718,124000,74444310,5960,5960,5960,5960,0
|
|
20230718,123900,74444310,5960,5960,5960,5960,0
|
|
20230718,123800,74444310,5960,5960,5960,5960,0
|
|
20230718,123700,74444310,5960,5960,5960,5960,0
|
|
20230718,123600,74444310,5960,5960,5960,5960,1
|
|
20230718,123500,74438350,5960,5960,5960,5960,0
|
|
20230718,123400,74438350,5960,5950,5960,5950,5
|
|
20230718,123300,74408590,5950,5950,5950,5950,0
|
|
20230718,123200,74408590,5950,5950,5950,5950,0
|
|
20230718,123100,74408590,5950,5950,5950,5950,4
|
|
20230718,123000,74384790,5950,5950,5950,5950,0
|
|
20230718,122900,74384790,5950,5950,5950,5950,0
|
|
20230718,122800,74384790,5950,5950,5950,5950,1
|
|
20230718,122700,74378840,5950,5950,5950,5950,19
|
|
20230718,122600,74265790,5950,5950,5950,5950,9
|
|
20230718,122500,74212240,5950,5950,5950,5950,68
|
|
20230718,122400,73807640,5950,5950,5950,5950,0
|
|
20230718,122300,73807640,5950,5940,5950,5940,20
|
|
20230718,122200,73688740,5940,5940,5940,5940,0
|
|
20230718,122100,73688740,5940,5940,5940,5940,0
|
|
20230718,122000,73688740,5940,5940,5940,5940,0
|
|
20230718,121900,73688740,5940,5940,5940,5940,0
|
|
20230718,121800,73688740,5940,5940,5940,5940,819
|
|
20230718,121700,68823880,5950,5950,5950,5950,42
|
|
20230718,121600,68573980,5960,5960,5960,5960,0
|
|
20230718,121500,68573980,5960,5960,5960,5960,10
|
|
20230718,121400,68514380,5960,5960,5960,5960,10
|
|
20230718,121300,68454780,5970,5970,5970,5970,0
|
|
20230718,121200,68454780,5970,5970,5970,5970,0
|
|
20230718,121100,68454780,5970,5970,5970,5970,0
|
|
20230718,121000,68454780,5970,5970,5970,5970,0
|
|
20230718,120900,68454780,5970,5970,5970,5970,0
|
|
20230718,120800,68454780,5970,5970,5970,5970,20
|
|
20230718,120700,68335380,5970,5970,5970,5970,0
|
|
20230718,120600,68335380,5970,5970,5970,5970,0
|
|
20230718,120500,68335380,5970,5970,5970,5970,0
|
|
20230718,120400,68335380,5970,5970,5970,5970,0
|
|
20230718,120300,68335380,5970,5970,5970,5970,0
|
|
20230718,120200,68335380,5970,5970,5970,5970,0
|
|
20230718,120100,68335380,5970,5970,5970,5970,0
|
|
20230718,120000,68335380,5970,5970,5970,5970,0
|
|
20230718,115900,68335380,5970,5970,5970,5970,0
|
|
20230718,115800,68335380,5970,5970,5970,5970,1
|
|
20230718,115700,68329410,5940,5940,5940,5940,0
|
|
20230718,115600,68329410,5940,5940,5940,5940,0
|
|
20230718,115500,68329410,5940,5940,5940,5940,49
|
|
20230718,115400,68038350,5950,5960,5960,5950,609
|
|
20230718,115300,64412130,5950,5950,5950,5950,0
|
|
20230718,115200,64412130,5950,5950,5950,5950,0
|
|
20230718,115100,64412130,5950,5950,5950,5950,0
|
|
20230718,115000,64412130,5950,5950,5950,5950,0
|
|
20230718,114900,64412130,5950,5950,5950,5950,0
|
|
20230718,114800,64412130,5950,5950,5950,5950,0
|
|
20230718,114700,64412130,5950,5950,5950,5950,0
|
|
20230718,114600,64412130,5950,5950,5950,5950,0
|
|
20230718,114500,64412130,5950,5950,5950,5950,0
|
|
20230718,114400,64412130,5950,5950,5950,5950,0
|
|
20230718,114300,64412130,5950,5950,5950,5950,0
|
|
20230718,114200,64412130,5950,5950,5950,5950,0
|
|
20230718,114100,64412130,5950,5950,5950,5950,0
|
|
20230718,114000,64412130,5950,5950,5950,5950,0
|
|
20230718,113900,64412130,5950,5950,5950,5950,0
|
|
20230718,113800,64412130,5950,5950,5950,5950,0
|
|
20230718,113700,64412130,5950,5950,5950,5950,0
|
|
20230718,113600,64412130,5950,5950,5950,5950,7
|
|
20230718,113500,64370480,5950,5950,5950,5950,5
|
|
20230718,113400,64340730,5950,5950,5950,5950,3
|
|
20230718,113300,64322880,5950,5950,5950,5950,2
|
|
20230718,113200,64310980,5950,5960,5960,5950,250
|
|
20230718,113100,62823440,5960,5960,5960,5960,0
|
|
20230718,113000,62823440,5960,5960,5960,5960,121
|
|
20230718,112900,62102280,5980,5980,5980,5980,0
|
|
20230718,112800,62102280,5980,5980,5980,5980,0
|
|
20230718,112700,62102280,5980,5980,5980,5980,0
|
|
20230718,112600,62102280,5980,5980,5980,5980,0
|
|
20230718,112500,62102280,5980,5980,5980,5980,0
|
|
20230718,112400,62102280,5980,5980,5980,5980,50
|
|
20230718,112300,61803280,5960,5960,5960,5960,0
|
|
20230718,112200,61803280,5960,5960,5960,5960,0
|
|
20230718,112100,61803280,5960,5970,5970,5960,148
|
|
20230718,112000,60920990,5970,5970,5970,5970,19
|
|
20230718,111900,60807560,5960,5960,5960,5960,50
|
|
20230718,111800,60509560,5960,5960,5960,5960,71
|
|
20230718,111700,60086400,5960,5960,5960,5960,0
|
|
20230718,111600,60086400,5960,5960,5960,5960,18
|
|
20230718,111500,59979120,5960,5960,5960,5960,0
|
|
20230718,111400,59979120,5960,5960,5960,5960,0
|
|
20230718,111300,59979120,5960,5960,5960,5960,10
|
|
20230718,111200,59919520,5970,5970,5970,5970,0
|
|
20230718,111100,59919520,5970,5970,5970,5970,0
|
|
20230718,111000,59919520,5970,5970,5970,5970,139
|
|
20230718,110900,59089690,5970,5970,5970,5970,0
|
|
20230718,110800,59089690,5970,5970,5970,5970,25
|
|
20230718,110700,58940440,5980,5980,5980,5980,2
|
|
20230718,110600,58928480,5980,5980,5980,5980,0
|
|
20230718,110500,58928480,5980,5980,5980,5980,9
|
|
20230718,110400,58874660,5980,5980,5980,5980,0
|
|
20230718,110300,58874660,5980,5980,5980,5980,2
|
|
20230718,110200,58862700,5980,5970,5980,5970,102
|
|
20230718,110100,58253750,5970,5970,5970,5970,9
|
|
20230718,110000,58200020,5970,5970,5970,5970,0
|
|
20230718,105900,58200020,5970,5970,5970,5970,13
|
|
20230718,105800,58122410,5970,5970,5970,5970,3
|
|
20230718,105700,58104500,5970,5970,5970,5970,0
|
|
20230718,105600,58104500,5970,5970,5970,5970,0
|
|
20230718,105500,58104500,5970,5970,5970,5970,0
|
|
20230718,105400,58104500,5970,5970,5970,5970,164
|
|
20230718,105300,57125420,5970,5970,5970,5970,0
|
|
20230718,105200,57125420,5970,5970,5970,5970,0
|
|
20230718,105100,57125420,5970,5970,5970,5970,0
|
|
20230718,105000,57125420,5970,5970,5970,5970,0
|
|
20230718,104900,57125420,5970,5970,5970,5970,1
|
|
20230718,104800,57119450,5960,5960,5960,5960,6
|
|
20230718,104700,57083690,5950,5950,5950,5950,0
|
|
20230718,104600,57083690,5950,5950,5950,5950,0
|
|
20230718,104500,57083690,5950,5970,5970,5950,940
|
|
20230718,104400,51475740,5970,5970,5970,5970,1
|
|
20230718,104300,51469770,5960,5960,5960,5960,5
|
|
20230718,104200,51439970,5960,5960,5960,5960,5
|
|
20230718,104100,51410170,5960,5960,5960,5960,2
|
|
20230718,104000,51398250,5960,5970,5970,5960,353
|
|
20230718,103900,49294040,5980,5980,5980,5980,0
|
|
20230718,103800,49294040,5980,5980,5980,5980,0
|
|
20230718,103700,49294040,5980,5980,5980,5980,1
|
|
20230718,103600,49288060,5980,5980,5980,5980,0
|
|
20230718,103500,49288060,5980,5980,5980,5980,0
|
|
20230718,103400,49288060,5980,5980,5980,5980,2
|
|
20230718,103300,49276100,5980,5980,5980,5980,0
|
|
20230718,103200,49276100,5980,5980,5980,5980,1
|
|
20230718,103100,49270120,5970,5980,5980,5970,263
|
|
20230718,103000,47699980,5980,5980,5980,5980,3
|
|
20230718,102900,47682040,5980,5980,5980,5980,3
|
|
20230718,102800,47664100,5980,5980,5980,5980,5
|
|
20230718,102700,47634200,5980,5980,5980,5980,3
|
|
20230718,102600,47616260,5980,5980,5980,5980,3
|
|
20230718,102500,47598320,5980,5980,5980,5980,4
|
|
20230718,102400,47574400,5980,5980,5980,5980,0
|
|
20230718,102300,47574400,5980,5980,5980,5980,0
|
|
20230718,102200,47574400,5980,5980,5980,5980,0
|
|
20230718,102100,47574400,5980,5980,5980,5980,2
|
|
20230718,102000,47562440,5980,5980,5980,5980,10
|
|
20230718,101900,47502640,5980,5980,5980,5980,0
|
|
20230718,101800,47502640,5980,6010,6010,5980,1869
|
|
20230718,101700,36315130,6020,6010,6020,6010,17
|
|
20230718,101600,36212940,6010,6010,6010,6010,5
|
|
20230718,101500,36182890,6010,6010,6010,6010,4
|
|
20230718,101400,36158850,6010,6010,6010,6010,4
|
|
20230718,101300,36134810,6010,6010,6010,6010,6
|
|
20230718,101200,36098750,6010,6010,6010,6010,5
|
|
20230718,101100,36068700,6010,6010,6010,6010,0
|
|
20230718,101000,36068700,6010,6010,6010,6010,2
|
|
20230718,100900,36056680,6010,6010,6010,6010,0
|
|
20230718,100800,36056680,6010,6010,6010,6010,0
|
|
20230718,100700,36056680,6010,6010,6010,6010,3
|
|
20230718,100600,36038650,6000,6000,6000,6000,20
|
|
20230718,100500,35918650,6020,6020,6020,6020,0
|
|
20230718,100400,35918650,6020,6020,6020,6020,0
|
|
20230718,100300,35918650,6020,6020,6020,6020,0
|
|
20230718,100200,35918650,6020,6010,6020,6010,33
|
|
20230718,100100,35720310,5990,5990,5990,5990,5
|
|
20230718,100000,35690360,5990,5990,5990,5990,20
|
|
20230718,095900,35570560,5990,5990,5990,5990,43
|
|
20230718,095800,35312990,5990,5990,5990,5990,2
|
|
20230718,095700,35301010,6000,6000,6000,6000,14
|
|
20230718,095600,35217010,6000,6000,6000,6000,7
|
|
20230718,095500,35175010,6010,6010,6010,6010,0
|
|
20230718,095400,35175010,6010,6010,6010,6010,0
|
|
20230718,095300,35175010,6010,5990,6010,5990,1115
|
|
20230718,095200,28477700,6010,6010,6010,6010,0
|
|
20230718,095100,28477700,6010,6010,6010,6010,0
|
|
20230718,095000,28477700,6010,6010,6010,6010,3
|
|
20230718,094900,28459670,6010,6010,6010,6010,7
|
|
20230718,094800,28417600,6010,6010,6010,6010,18
|
|
20230718,094700,28309420,6010,6010,6010,6010,0
|
|
20230718,094600,28309420,6010,5980,6010,5980,155
|
|
20230718,094500,27377900,6010,5980,6010,5970,55
|
|
20230718,094400,27049280,6010,6000,6010,6000,128
|
|
20230718,094300,26281150,6000,6000,6000,6000,0
|
|
20230718,094200,26281150,6000,5990,6000,5980,128
|
|
20230718,094100,25515270,6000,6000,6000,6000,2
|
|
20230718,094000,25503270,6000,6000,6000,6000,2
|
|
20230718,093900,25491270,6000,6000,6000,6000,0
|
|
20230718,093800,25491270,6000,6000,6000,6000,0
|
|
20230718,093700,25491270,6000,6000,6000,6000,4
|
|
20230718,093600,25467270,6000,6000,6000,6000,2
|
|
20230718,093500,25455270,6000,6000,6000,6000,0
|
|
20230718,093400,25455270,6000,6000,6000,6000,0
|
|
20230718,093300,25455270,6000,6000,6000,6000,1
|
|
20230718,093200,25449270,6000,6000,6000,6000,2
|
|
20230718,093100,25437270,6000,6000,6000,6000,13
|
|
20230718,093000,25359270,5990,5990,5990,5990,1
|
|
20230718,092900,25353280,5960,5960,5960,5960,0
|
|
20230718,092800,25353280,5960,5980,5980,5960,497
|
|
20230718,092700,22390250,6000,6000,6000,6000,2
|
|
20230718,092600,22378250,6000,5990,6000,5990,11
|
|
20230718,092500,22312350,5970,5970,5970,5970,122
|
|
20230718,092400,21584010,5970,5970,5970,5970,309
|
|
20230718,092300,19739280,5970,5970,5970,5970,1
|
|
20230718,092200,19733310,5970,5970,5970,5970,0
|
|
20230718,092100,19733310,5970,5970,5970,5970,0
|
|
20230718,092000,19733310,5970,5970,5970,5970,0
|
|
20230718,091900,19733310,5970,5970,5970,5970,5
|
|
20230718,091800,19703460,5970,5970,5970,5970,27
|
|
20230718,091700,19542270,5970,5970,5970,5970,0
|
|
20230718,091600,19542270,5970,5970,5970,5970,0
|
|
20230718,091500,19542270,5970,5950,5970,5950,2
|
|
20230718,091400,19530350,5970,5970,5970,5970,2
|
|
20230718,091300,19518410,5960,5960,5960,5960,314
|
|
20230718,091200,17646970,5960,5960,5960,5960,67
|
|
20230718,091100,17247650,5970,5970,5970,5970,520
|
|
20230718,091000,14143250,5950,5980,5980,5950,2142
|
|
20230718,090900,1356820,6010,6010,6010,6010,0
|
|
20230718,090800,1356820,6010,6010,6010,6010,0
|
|
20230718,090700,1356820,6010,6010,6010,6010,0
|
|
20230718,090600,1356820,6010,6010,6010,6010,0
|
|
20230718,090500,1356820,6010,5980,6010,5970,68
|
|
20230718,090400,950460,6020,6020,6020,6020,13
|
|
20230718,090300,872200,6040,6040,6040,6040,0
|
|
20230718,090200,872200,6040,6040,6040,6040,0
|
|
20230718,090100,872200,6040,6040,6040,6040,0
|
|
20230718,090000,872200,6040,5970,6040,5970,146
|