643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194000,87107820,5140,5140,5140,5140,32
|
|
20230615,193900,87107820,5140,5140,5140,5140,0
|
|
20230615,193800,87107820,5140,5140,5140,5140,0
|
|
20230615,193700,87107820,5140,5140,5140,5140,0
|
|
20230615,193600,87107820,5140,5140,5140,5140,0
|
|
20230615,193500,87107820,5140,5140,5140,5140,0
|
|
20230615,193400,87107820,5140,5140,5140,5140,0
|
|
20230615,193300,87107820,5140,5140,5140,5140,0
|
|
20230615,193200,87107820,5140,5140,5140,5140,0
|
|
20230615,193100,87107820,5140,5140,5140,5140,0
|
|
20230615,193000,87107820,5140,5140,5140,5140,0
|
|
20230615,192900,87107820,5140,5140,5140,5140,0
|
|
20230615,192800,87107820,5140,5140,5140,5140,0
|
|
20230615,192700,87107820,5140,5140,5140,5140,0
|
|
20230615,192600,87107820,5140,5140,5140,5140,0
|
|
20230615,192500,87107820,5140,5140,5140,5140,0
|
|
20230615,192400,87107820,5140,5140,5140,5140,0
|
|
20230615,192300,87107820,5140,5140,5140,5140,0
|
|
20230615,192200,87107820,5140,5140,5140,5140,0
|
|
20230615,192100,87107820,5140,5140,5140,5140,0
|
|
20230615,192000,87107820,5140,5140,5140,5140,0
|
|
20230615,191900,87107820,5140,5140,5140,5140,0
|
|
20230615,191800,87107820,5140,5140,5140,5140,0
|
|
20230615,191700,87107820,5140,5140,5140,5140,0
|
|
20230615,191600,87107820,5140,5140,5140,5140,0
|
|
20230615,191500,87107820,5140,5140,5140,5140,0
|
|
20230615,191400,87107820,5140,5140,5140,5140,0
|
|
20230615,191300,87107820,5140,5140,5140,5140,0
|
|
20230615,191200,87107820,5140,5140,5140,5140,0
|
|
20230615,191100,87107820,5140,5140,5140,5140,0
|
|
20230615,191000,87107820,5140,5140,5140,5140,32
|
|
20230615,190900,87107820,5140,5140,5140,5140,0
|
|
20230615,190800,87107820,5140,5140,5140,5140,0
|
|
20230615,190700,87107820,5140,5140,5140,5140,0
|
|
20230615,190600,87107820,5140,5140,5140,5140,0
|
|
20230615,190500,87107820,5140,5140,5140,5140,0
|
|
20230615,190400,87107820,5140,5140,5140,5140,0
|
|
20230615,190300,87107820,5140,5140,5140,5140,0
|
|
20230615,190200,87107820,5140,5140,5140,5140,0
|
|
20230615,190100,87107820,5140,5140,5140,5140,0
|
|
20230615,190000,87107820,5140,5140,5140,5140,0
|
|
20230615,185900,87107820,5140,5140,5140,5140,0
|
|
20230615,185800,87107820,5140,5140,5140,5140,0
|
|
20230615,185700,87107820,5140,5140,5140,5140,0
|
|
20230615,185600,87107820,5140,5140,5140,5140,0
|
|
20230615,185500,87107820,5140,5140,5140,5140,0
|
|
20230615,185400,87107820,5140,5140,5140,5140,0
|
|
20230615,185300,87107820,5140,5140,5140,5140,0
|
|
20230615,185200,87107820,5140,5140,5140,5140,0
|
|
20230615,185100,87107820,5140,5140,5140,5140,0
|
|
20230615,185000,87107820,5140,5140,5140,5140,0
|
|
20230615,184900,87107820,5140,5140,5140,5140,0
|
|
20230615,184800,87107820,5140,5140,5140,5140,0
|
|
20230615,184700,87107820,5140,5140,5140,5140,0
|
|
20230615,184600,87107820,5140,5140,5140,5140,0
|
|
20230615,184500,87107820,5140,5140,5140,5140,0
|
|
20230615,184400,87107820,5140,5140,5140,5140,0
|
|
20230615,184300,87107820,5140,5140,5140,5140,0
|
|
20230615,184200,87107820,5140,5140,5140,5140,0
|
|
20230615,184100,87107820,5140,5140,5140,5140,0
|
|
20230615,184000,87107820,5140,5140,5140,5140,32
|
|
20230615,183900,87107820,5140,5140,5140,5140,0
|
|
20230615,183800,87107820,5140,5140,5140,5140,0
|
|
20230615,183700,87107820,5140,5140,5140,5140,0
|
|
20230615,183600,87107820,5140,5140,5140,5140,0
|
|
20230615,183500,87107820,5140,5140,5140,5140,0
|
|
20230615,183400,87107820,5140,5140,5140,5140,0
|
|
20230615,183300,87107820,5140,5140,5140,5140,0
|
|
20230615,183200,87107820,5140,5140,5140,5140,0
|
|
20230615,183100,87107820,5140,5140,5140,5140,0
|
|
20230615,183000,87107820,5140,5140,5140,5140,0
|
|
20230615,182900,87107820,5140,5140,5140,5140,0
|
|
20230615,182800,87107820,5140,5140,5140,5140,0
|
|
20230615,182700,87107820,5140,5140,5140,5140,0
|
|
20230615,182600,87107820,5140,5140,5140,5140,0
|
|
20230615,182500,87107820,5140,5140,5140,5140,0
|
|
20230615,182400,87107820,5140,5140,5140,5140,0
|
|
20230615,182300,87107820,5140,5140,5140,5140,0
|
|
20230615,182200,87107820,5140,5140,5140,5140,0
|
|
20230615,182100,87107820,5140,5140,5140,5140,0
|
|
20230615,182000,87107820,5140,5140,5140,5140,0
|
|
20230615,181900,87107820,5140,5140,5140,5140,0
|
|
20230615,181800,87107820,5140,5140,5140,5140,0
|
|
20230615,181700,87107820,5140,5140,5140,5140,0
|
|
20230615,181600,87107820,5140,5140,5140,5140,0
|
|
20230615,181500,87107820,5140,5140,5140,5140,0
|
|
20230615,181400,87107820,5140,5140,5140,5140,0
|
|
20230615,181300,87107820,5140,5140,5140,5140,0
|
|
20230615,181200,87107820,5140,5140,5140,5140,0
|
|
20230615,181100,87107820,5140,5140,5140,5140,0
|
|
20230615,181000,87107820,5140,5140,5140,5140,32
|
|
20230615,180900,87107820,5140,5140,5140,5140,0
|
|
20230615,180800,87107820,5140,5140,5140,5140,0
|
|
20230615,180700,87107820,5140,5140,5140,5140,0
|
|
20230615,180600,87107820,5140,5140,5140,5140,0
|
|
20230615,180500,87107820,5140,5140,5140,5140,0
|
|
20230615,180400,87107820,5140,5140,5140,5140,0
|
|
20230615,180300,87107820,5140,5140,5140,5140,0
|
|
20230615,180200,87107820,5140,5140,5140,5140,0
|
|
20230615,180100,87107820,5140,5140,5140,5140,0
|
|
20230615,180000,87107820,5140,5140,5140,5140,0
|
|
20230615,175900,87107820,5140,5140,5140,5140,0
|
|
20230615,175800,87107820,5140,5140,5140,5140,0
|
|
20230615,175700,87107820,5140,5140,5140,5140,0
|
|
20230615,175600,87107820,5140,5140,5140,5140,0
|
|
20230615,175500,87107820,5140,5140,5140,5140,0
|
|
20230615,175400,87107820,5140,5140,5140,5140,0
|
|
20230615,175300,87107820,5140,5140,5140,5140,0
|
|
20230615,175200,87107820,5140,5140,5140,5140,0
|
|
20230615,175100,87107820,5140,5140,5140,5140,0
|
|
20230615,175000,87107820,5140,5140,5140,5140,0
|
|
20230615,174900,87107820,5140,5140,5140,5140,0
|
|
20230615,174800,87107820,5140,5140,5140,5140,0
|
|
20230615,174700,87107820,5140,5140,5140,5140,0
|
|
20230615,174600,87107820,5140,5140,5140,5140,0
|
|
20230615,174500,87107820,5140,5140,5140,5140,0
|
|
20230615,174400,87107820,5140,5140,5140,5140,0
|
|
20230615,174300,87107820,5140,5140,5140,5140,0
|
|
20230615,174200,87107820,5140,5140,5140,5140,0
|
|
20230615,174100,87107820,5140,5140,5140,5140,0
|
|
20230615,174000,87107820,5140,5140,5140,5140,32
|
|
20230615,173900,87107820,5140,5140,5140,5140,0
|
|
20230615,173800,87107820,5140,5140,5140,5140,0
|
|
20230615,173700,87107820,5140,5140,5140,5140,0
|
|
20230615,173600,87107820,5140,5140,5140,5140,0
|
|
20230615,173500,87107820,5140,5140,5140,5140,0
|
|
20230615,173400,87107820,5140,5140,5140,5140,0
|
|
20230615,173300,87107820,5140,5140,5140,5140,0
|
|
20230615,173200,87107820,5140,5140,5140,5140,0
|
|
20230615,173100,87107820,5140,5140,5140,5140,0
|
|
20230615,173000,87107820,5140,5140,5140,5140,0
|
|
20230615,172900,87107820,5140,5140,5140,5140,0
|
|
20230615,172800,87107820,5140,5140,5140,5140,0
|
|
20230615,172700,87107820,5140,5140,5140,5140,0
|
|
20230615,172600,87107820,5140,5140,5140,5140,0
|
|
20230615,172500,87107820,5140,5140,5140,5140,0
|
|
20230615,172400,87107820,5140,5140,5140,5140,0
|
|
20230615,172300,87107820,5140,5140,5140,5140,0
|
|
20230615,172200,87107820,5140,5140,5140,5140,0
|
|
20230615,172100,87107820,5140,5140,5140,5140,0
|
|
20230615,172000,87107820,5140,5140,5140,5140,0
|
|
20230615,171900,87107820,5140,5140,5140,5140,0
|
|
20230615,171800,87107820,5140,5140,5140,5140,0
|
|
20230615,171700,87107820,5140,5140,5140,5140,0
|
|
20230615,171600,87107820,5140,5140,5140,5140,0
|
|
20230615,171500,87107820,5140,5140,5140,5140,0
|
|
20230615,171400,87107820,5140,5140,5140,5140,0
|
|
20230615,171300,87107820,5140,5140,5140,5140,0
|
|
20230615,171200,87107820,5140,5140,5140,5140,0
|
|
20230615,171100,87107820,5140,5140,5140,5140,0
|
|
20230615,171000,87107820,5140,5140,5140,5140,32
|
|
20230615,170900,87107820,5140,5140,5140,5140,0
|
|
20230615,170800,87107820,5140,5140,5140,5140,0
|
|
20230615,170700,87107820,5140,5140,5140,5140,0
|
|
20230615,170600,87107820,5140,5140,5140,5140,0
|
|
20230615,170500,87107820,5140,5140,5140,5140,0
|
|
20230615,170400,87107820,5140,5140,5140,5140,0
|
|
20230615,170300,87107820,5140,5140,5140,5140,0
|
|
20230615,170200,87107820,5140,5140,5140,5140,0
|
|
20230615,170100,87107820,5140,5140,5140,5140,0
|
|
20230615,170000,87107820,5140,5140,5140,5140,0
|
|
20230615,165900,87107820,5140,5140,5140,5140,0
|
|
20230615,165800,87107820,5140,5140,5140,5140,0
|
|
20230615,165700,87107820,5140,5140,5140,5140,0
|
|
20230615,165600,87107820,5140,5140,5140,5140,0
|
|
20230615,165500,87107820,5140,5140,5140,5140,0
|
|
20230615,165400,87107820,5140,5140,5140,5140,0
|
|
20230615,165300,87107820,5140,5140,5140,5140,0
|
|
20230615,165200,87107820,5140,5140,5140,5140,0
|
|
20230615,165100,87107820,5140,5140,5140,5140,0
|
|
20230615,165000,87107820,5140,5140,5140,5140,0
|
|
20230615,164900,87107820,5140,5140,5140,5140,0
|
|
20230615,164800,87107820,5140,5140,5140,5140,0
|
|
20230615,164700,87107820,5140,5140,5140,5140,0
|
|
20230615,164600,87107820,5140,5140,5140,5140,0
|
|
20230615,164500,87107820,5140,5140,5140,5140,0
|
|
20230615,164400,87107820,5140,5140,5140,5140,0
|
|
20230615,164300,87107820,5140,5140,5140,5140,0
|
|
20230615,164200,87107820,5140,5140,5140,5140,0
|
|
20230615,164100,87107820,5140,5140,5140,5140,0
|
|
20230615,164000,87107820,5140,5140,5140,5140,32
|
|
20230615,163900,87107820,5140,5140,5140,5140,0
|
|
20230615,163800,87107820,5140,5140,5140,5140,0
|
|
20230615,163700,87107820,5140,5140,5140,5140,0
|
|
20230615,163600,87107820,5140,5140,5140,5140,0
|
|
20230615,163500,87107820,5140,5140,5140,5140,0
|
|
20230615,163400,87107820,5140,5140,5140,5140,0
|
|
20230615,163300,87107820,5140,5140,5140,5140,0
|
|
20230615,163200,87107820,5140,5140,5140,5140,0
|
|
20230615,163100,87107820,5140,5140,5140,5140,0
|
|
20230615,163000,87107820,5140,5140,5140,5140,0
|
|
20230615,162900,87107820,5140,5140,5140,5140,0
|
|
20230615,162800,87107820,5140,5140,5140,5140,0
|
|
20230615,162700,87107820,5140,5140,5140,5140,0
|
|
20230615,162600,87107820,5140,5140,5140,5140,0
|
|
20230615,162500,87107820,5140,5140,5140,5140,0
|
|
20230615,162400,87107820,5140,5140,5140,5140,0
|
|
20230615,162300,87107820,5140,5140,5140,5140,0
|
|
20230615,162200,87107820,5140,5140,5140,5140,0
|
|
20230615,162100,87107820,5140,5140,5140,5140,0
|
|
20230615,162000,87107820,5140,5140,5140,5140,0
|
|
20230615,161900,87107820,5140,5140,5140,5140,0
|
|
20230615,161800,87107820,5140,5140,5140,5140,0
|
|
20230615,161700,87107820,5140,5140,5140,5140,0
|
|
20230615,161600,87107820,5140,5140,5140,5140,0
|
|
20230615,161500,87107820,5140,5140,5140,5140,0
|
|
20230615,161400,87107820,5140,5140,5140,5140,0
|
|
20230615,161300,87107820,5140,5140,5140,5140,0
|
|
20230615,161200,87107820,5140,5140,5140,5140,0
|
|
20230615,161100,87107820,5140,5140,5140,5140,0
|
|
20230615,161000,87107820,5140,5140,5140,5140,32
|
|
20230615,160900,87107820,5140,5140,5140,5140,0
|
|
20230615,160800,87107820,5140,5140,5140,5140,0
|
|
20230615,160700,87107820,5140,5140,5140,5140,0
|
|
20230615,160600,87107820,5140,5140,5140,5140,0
|
|
20230615,160500,87107820,5140,5140,5140,5140,0
|
|
20230615,160400,87107820,5140,5140,5140,5140,0
|
|
20230615,160300,87107820,5140,5140,5140,5140,0
|
|
20230615,160200,87107820,5140,5140,5140,5140,0
|
|
20230615,160100,87107820,5140,5140,5140,5140,0
|
|
20230615,160000,87107820,5140,5140,5140,5140,0
|
|
20230615,155900,87107820,5140,5140,5140,5140,0
|
|
20230615,155800,87107820,5140,5140,5140,5140,0
|
|
20230615,155700,87107820,5140,5140,5140,5140,0
|
|
20230615,155600,87107820,5140,5140,5140,5140,0
|
|
20230615,155500,87107820,5140,5140,5140,5140,0
|
|
20230615,155400,87107820,5140,5140,5140,5140,0
|
|
20230615,155300,87107820,5140,5140,5140,5140,0
|
|
20230615,155200,87107820,5140,5140,5140,5140,0
|
|
20230615,155100,87107820,5140,5140,5140,5140,0
|
|
20230615,155000,87107820,5140,5140,5140,5140,0
|
|
20230615,154900,87107820,5140,5140,5140,5140,0
|
|
20230615,154800,87107820,5140,5140,5140,5140,0
|
|
20230615,154700,87107820,5140,5140,5140,5140,0
|
|
20230615,154600,87107820,5140,5140,5140,5140,0
|
|
20230615,154500,87107820,5140,5140,5140,5140,0
|
|
20230615,154400,87107820,5140,5140,5140,5140,0
|
|
20230615,154300,87107820,5140,5140,5140,5140,0
|
|
20230615,154200,87107820,5140,5140,5140,5140,0
|
|
20230615,154100,87107820,5140,5140,5140,5140,0
|
|
20230615,154000,87107820,5140,5140,5140,5140,32
|
|
20230615,153900,87107820,5140,5140,5140,5140,0
|
|
20230615,153800,87107820,5140,5140,5140,5140,0
|
|
20230615,153700,87107820,5140,5140,5140,5140,0
|
|
20230615,153600,87107820,5140,5140,5140,5140,0
|
|
20230615,153500,87107820,5140,5140,5140,5140,0
|
|
20230615,153400,87107820,5140,5140,5140,5140,0
|
|
20230615,153300,87107820,5140,5140,5140,5140,0
|
|
20230615,153200,87107820,5140,5140,5140,5140,0
|
|
20230615,153100,87107820,5140,5140,5140,5140,0
|
|
20230615,153000,87107820,5140,5140,5140,5140,32
|
|
20230615,152900,86943340,5150,5150,5150,5150,0
|
|
20230615,152800,86943340,5150,5150,5150,5150,0
|
|
20230615,152700,86943340,5150,5150,5150,5150,0
|
|
20230615,152600,86943340,5150,5150,5150,5150,0
|
|
20230615,152500,86943340,5150,5150,5150,5150,0
|
|
20230615,152400,86943340,5150,5150,5150,5150,0
|
|
20230615,152300,86943340,5150,5150,5150,5150,0
|
|
20230615,152200,86943340,5150,5150,5150,5150,0
|
|
20230615,152100,86943340,5150,5150,5150,5150,0
|
|
20230615,152000,86943340,5150,5150,5150,5150,0
|
|
20230615,151900,86943340,5150,5120,5150,5120,109
|
|
20230615,151800,86383660,5120,5120,5120,5120,10
|
|
20230615,151700,86332460,5140,5140,5140,5140,0
|
|
20230615,151600,86332460,5140,5130,5140,5130,11
|
|
20230615,151500,86276020,5140,5140,5140,5140,0
|
|
20230615,151400,86276020,5140,5140,5140,5140,0
|
|
20230615,151300,86276020,5140,5140,5140,5140,0
|
|
20230615,151200,86276020,5140,5140,5140,5140,0
|
|
20230615,151100,86276020,5140,5140,5140,5140,0
|
|
20230615,151000,86276020,5140,5130,5140,5110,151
|
|
20230615,150900,85503860,5120,5120,5120,5120,0
|
|
20230615,150800,85503860,5120,5120,5120,5120,0
|
|
20230615,150700,85503860,5120,5120,5120,5120,0
|
|
20230615,150600,85503860,5120,5120,5120,5120,0
|
|
20230615,150500,85503860,5120,5120,5120,5120,2
|
|
20230615,150400,85493620,5140,5140,5140,5140,0
|
|
20230615,150300,85493620,5140,5140,5140,5140,1
|
|
20230615,150200,85488480,5140,5140,5140,5140,1
|
|
20230615,150100,85483340,5140,5140,5140,5140,0
|
|
20230615,150000,85483340,5140,5140,5140,5140,5
|
|
20230615,145900,85457640,5140,5140,5140,5140,0
|
|
20230615,145800,85457640,5140,5140,5140,5140,0
|
|
20230615,145700,85457640,5140,5140,5140,5140,0
|
|
20230615,145600,85457640,5140,5140,5140,5140,0
|
|
20230615,145500,85457640,5140,5140,5140,5140,0
|
|
20230615,145400,85457640,5140,5140,5140,5140,0
|
|
20230615,145300,85457640,5140,5140,5140,5140,0
|
|
20230615,145200,85457640,5140,5140,5140,5140,0
|
|
20230615,145100,85457640,5140,5140,5140,5140,0
|
|
20230615,145000,85457640,5140,5140,5140,5140,0
|
|
20230615,144900,85457640,5140,5140,5140,5140,0
|
|
20230615,144800,85457640,5140,5140,5140,5140,0
|
|
20230615,144700,85457640,5140,5140,5140,5140,0
|
|
20230615,144600,85457640,5140,5140,5140,5140,0
|
|
20230615,144500,85457640,5140,5140,5140,5140,0
|
|
20230615,144400,85457640,5140,5140,5140,5140,0
|
|
20230615,144300,85457640,5140,5140,5140,5140,0
|
|
20230615,144200,85457640,5140,5140,5140,5140,0
|
|
20230615,144100,85457640,5140,5140,5140,5140,0
|
|
20230615,144000,85457640,5140,5140,5140,5140,0
|
|
20230615,143900,85457640,5140,5140,5140,5140,0
|
|
20230615,143800,85457640,5140,5140,5140,5140,0
|
|
20230615,143700,85457640,5140,5140,5140,5140,1
|
|
20230615,143600,85452500,5150,5150,5150,5150,0
|
|
20230615,143500,85452500,5150,5150,5150,5150,0
|
|
20230615,143400,85452500,5150,5150,5150,5150,0
|
|
20230615,143300,85452500,5150,5150,5150,5150,0
|
|
20230615,143200,85452500,5150,5150,5150,5150,0
|
|
20230615,143100,85452500,5150,5150,5150,5150,0
|
|
20230615,143000,85452500,5150,5150,5150,5150,0
|
|
20230615,142900,85452500,5150,5150,5150,5150,0
|
|
20230615,142800,85452500,5150,5150,5150,5150,0
|
|
20230615,142700,85452500,5150,5150,5150,5150,0
|
|
20230615,142600,85452500,5150,5150,5150,5150,0
|
|
20230615,142500,85452500,5150,5150,5150,5150,0
|
|
20230615,142400,85452500,5150,5150,5150,5150,0
|
|
20230615,142300,85452500,5150,5150,5150,5150,0
|
|
20230615,142200,85452500,5150,5150,5150,5150,0
|
|
20230615,142100,85452500,5150,5150,5150,5150,0
|
|
20230615,142000,85452500,5150,5150,5150,5150,0
|
|
20230615,141900,85452500,5150,5150,5150,5150,0
|
|
20230615,141800,85452500,5150,5150,5150,5150,0
|
|
20230615,141700,85452500,5150,5140,5150,5130,15
|
|
20230615,141600,85375480,5150,5150,5150,5140,3
|
|
20230615,141500,85360040,5140,5140,5140,5140,32
|
|
20230615,141400,85195560,5140,5140,5140,5140,8
|
|
20230615,141300,85154440,5150,5150,5150,5150,0
|
|
20230615,141200,85154440,5150,5130,5150,5130,1306
|
|
20230615,141100,78436230,5100,5100,5100,5100,0
|
|
20230615,141000,78436230,5100,5100,5100,5100,0
|
|
20230615,140900,78436230,5100,5100,5100,5100,0
|
|
20230615,140800,78436230,5100,5110,5110,5100,600
|
|
20230615,140700,75375790,5110,5110,5110,5110,0
|
|
20230615,140600,75375790,5110,5110,5110,5110,0
|
|
20230615,140500,75375790,5110,5110,5110,5110,0
|
|
20230615,140400,75375790,5110,5110,5110,5110,50
|
|
20230615,140300,75120290,5140,5140,5140,5140,0
|
|
20230615,140200,75120290,5140,5140,5140,5140,0
|
|
20230615,140100,75120290,5140,5140,5140,5140,0
|
|
20230615,140000,75120290,5140,5140,5140,5140,0
|
|
20230615,135900,75120290,5140,5140,5140,5140,0
|
|
20230615,135800,75120290,5140,5140,5140,5140,0
|
|
20230615,135700,75120290,5140,5140,5140,5140,0
|
|
20230615,135600,75120290,5140,5140,5140,5140,0
|
|
20230615,135500,75120290,5140,5140,5140,5140,0
|
|
20230615,135400,75120290,5140,5140,5140,5140,0
|
|
20230615,135300,75120290,5140,5140,5140,5140,0
|
|
20230615,135200,75120290,5140,5140,5140,5140,0
|
|
20230615,135100,75120290,5140,5140,5140,5140,0
|
|
20230615,135000,75120290,5140,5140,5140,5140,0
|
|
20230615,134900,75120290,5140,5140,5140,5140,0
|
|
20230615,134800,75120290,5140,5140,5140,5140,0
|
|
20230615,134700,75120290,5140,5140,5140,5140,0
|
|
20230615,134600,75120290,5140,5140,5140,5140,0
|
|
20230615,134500,75120290,5140,5140,5140,5140,0
|
|
20230615,134400,75120290,5140,5140,5140,5140,0
|
|
20230615,134300,75120290,5140,5140,5140,5140,0
|
|
20230615,134200,75120290,5140,5120,5140,5120,37
|
|
20230615,134100,74930750,5110,5100,5110,5100,238
|
|
20230615,134000,73714770,5110,5100,5110,5100,127
|
|
20230615,133900,73067050,5110,5110,5110,5110,1
|
|
20230615,133800,73061940,5100,5100,5100,5100,1000
|
|
20230615,133700,67961940,5100,5100,5100,5100,0
|
|
20230615,133600,67961940,5100,5100,5100,5100,0
|
|
20230615,133500,67961940,5100,5100,5100,5100,0
|
|
20230615,133400,67961940,5100,5100,5100,5100,2
|
|
20230615,133300,67951740,5100,5100,5100,5100,200
|
|
20230615,133200,66931740,5100,5100,5100,5100,1001
|
|
20230615,133100,61826640,5100,5100,5100,5100,3000
|
|
20230615,133000,46526640,5120,5120,5120,5120,0
|
|
20230615,132900,46526640,5120,5120,5120,5120,0
|
|
20230615,132800,46526640,5120,5120,5120,5120,0
|
|
20230615,132700,46526640,5120,5120,5120,5120,0
|
|
20230615,132600,46526640,5120,5120,5120,5120,0
|
|
20230615,132500,46526640,5120,5120,5120,5120,0
|
|
20230615,132400,46526640,5120,5120,5120,5120,0
|
|
20230615,132300,46526640,5120,5120,5120,5120,10
|
|
20230615,132200,46475440,5100,5100,5100,5100,0
|
|
20230615,132100,46475440,5100,5100,5100,5100,0
|
|
20230615,132000,46475440,5100,5100,5100,5100,0
|
|
20230615,131900,46475440,5100,5100,5100,5100,2000
|
|
20230615,131800,36275440,5110,5110,5110,5110,14
|
|
20230615,131700,36203900,5130,5130,5130,5130,1
|
|
20230615,131600,36198770,5110,5110,5110,5110,18
|
|
20230615,131500,36106790,5110,5120,5120,5110,109
|
|
20230615,131400,35549500,5120,5120,5120,5120,0
|
|
20230615,131300,35549500,5120,5120,5120,5120,0
|
|
20230615,131200,35549500,5120,5120,5120,5120,0
|
|
20230615,131100,35549500,5120,5120,5120,5120,1
|
|
20230615,131000,35544380,5130,5130,5130,5130,0
|
|
20230615,130900,35544380,5130,5130,5130,5130,0
|
|
20230615,130800,35544380,5130,5130,5130,5130,0
|
|
20230615,130700,35544380,5130,5130,5130,5130,0
|
|
20230615,130600,35544380,5130,5130,5130,5130,0
|
|
20230615,130500,35544380,5130,5130,5130,5130,0
|
|
20230615,130400,35544380,5130,5130,5130,5130,0
|
|
20230615,130300,35544380,5130,5130,5130,5130,0
|
|
20230615,130200,35544380,5130,5130,5130,5130,0
|
|
20230615,130100,35544380,5130,5130,5130,5130,1
|
|
20230615,130000,35539250,5110,5110,5110,5110,0
|
|
20230615,125900,35539250,5110,5110,5110,5110,0
|
|
20230615,125800,35539250,5110,5110,5110,5110,0
|
|
20230615,125700,35539250,5110,5110,5110,5110,0
|
|
20230615,125600,35539250,5110,5110,5110,5110,0
|
|
20230615,125500,35539250,5110,5110,5110,5110,0
|
|
20230615,125400,35539250,5110,5120,5120,5110,35
|
|
20230615,125300,35360310,5140,5140,5140,5140,0
|
|
20230615,125200,35360310,5140,5140,5140,5140,0
|
|
20230615,125100,35360310,5140,5140,5140,5140,0
|
|
20230615,125000,35360310,5140,5140,5140,5140,0
|
|
20230615,124900,35360310,5140,5140,5140,5140,0
|
|
20230615,124800,35360310,5140,5140,5140,5140,0
|
|
20230615,124700,35360310,5140,5140,5140,5140,30
|
|
20230615,124600,35206110,5150,5150,5150,5150,0
|
|
20230615,124500,35206110,5150,5150,5150,5150,0
|
|
20230615,124400,35206110,5150,5150,5150,5150,0
|
|
20230615,124300,35206110,5150,5150,5150,5150,0
|
|
20230615,124200,35206110,5150,5150,5150,5150,0
|
|
20230615,124100,35206110,5150,5150,5150,5150,0
|
|
20230615,124000,35206110,5150,5150,5150,5150,0
|
|
20230615,123900,35206110,5150,5150,5150,5150,0
|
|
20230615,123800,35206110,5150,5150,5150,5150,0
|
|
20230615,123700,35206110,5150,5150,5150,5150,0
|
|
20230615,123600,35206110,5150,5150,5150,5150,0
|
|
20230615,123500,35206110,5150,5150,5150,5150,0
|
|
20230615,123400,35206110,5150,5150,5150,5150,0
|
|
20230615,123300,35206110,5150,5150,5150,5150,0
|
|
20230615,123200,35206110,5150,5150,5150,5150,0
|
|
20230615,123100,35206110,5150,5150,5150,5150,0
|
|
20230615,123000,35206110,5150,5150,5150,5150,0
|
|
20230615,122900,35206110,5150,5150,5150,5150,0
|
|
20230615,122800,35206110,5150,5150,5150,5150,0
|
|
20230615,122700,35206110,5150,5150,5150,5150,0
|
|
20230615,122600,35206110,5150,5150,5150,5150,0
|
|
20230615,122500,35206110,5150,5150,5150,5150,0
|
|
20230615,122400,35206110,5150,5150,5150,5150,0
|
|
20230615,122300,35206110,5150,5150,5150,5150,0
|
|
20230615,122200,35206110,5150,5150,5150,5150,0
|
|
20230615,122100,35206110,5150,5150,5150,5150,0
|
|
20230615,122000,35206110,5150,5150,5150,5150,0
|
|
20230615,121900,35206110,5150,5150,5150,5150,0
|
|
20230615,121800,35206110,5150,5150,5150,5150,0
|
|
20230615,121700,35206110,5150,5150,5150,5150,0
|
|
20230615,121600,35206110,5150,5150,5150,5150,0
|
|
20230615,121500,35206110,5150,5150,5150,5150,0
|
|
20230615,121400,35206110,5150,5150,5150,5150,0
|
|
20230615,121300,35206110,5150,5150,5150,5150,0
|
|
20230615,121200,35206110,5150,5150,5150,5150,0
|
|
20230615,121100,35206110,5150,5150,5150,5150,0
|
|
20230615,121000,35206110,5150,5150,5150,5150,0
|
|
20230615,120900,35206110,5150,5150,5150,5150,0
|
|
20230615,120800,35206110,5150,5150,5150,5150,0
|
|
20230615,120700,35206110,5150,5150,5150,5150,0
|
|
20230615,120600,35206110,5150,5150,5150,5150,0
|
|
20230615,120500,35206110,5150,5150,5150,5150,0
|
|
20230615,120400,35206110,5150,5150,5150,5150,0
|
|
20230615,120300,35206110,5150,5150,5150,5150,0
|
|
20230615,120200,35206110,5150,5150,5150,5150,0
|
|
20230615,120100,35206110,5150,5150,5150,5150,0
|
|
20230615,120000,35206110,5150,5150,5150,5150,0
|
|
20230615,115900,35206110,5150,5150,5150,5150,0
|
|
20230615,115800,35206110,5150,5150,5150,5150,0
|
|
20230615,115700,35206110,5150,5150,5150,5150,0
|
|
20230615,115600,35206110,5150,5150,5150,5150,0
|
|
20230615,115500,35206110,5150,5150,5150,5150,0
|
|
20230615,115400,35206110,5150,5150,5150,5150,0
|
|
20230615,115300,35206110,5150,5150,5150,5150,0
|
|
20230615,115200,35206110,5150,5150,5150,5150,0
|
|
20230615,115100,35206110,5150,5150,5150,5150,0
|
|
20230615,115000,35206110,5150,5150,5150,5150,0
|
|
20230615,114900,35206110,5150,5150,5150,5150,0
|
|
20230615,114800,35206110,5150,5150,5150,5150,0
|
|
20230615,114700,35206110,5150,5150,5150,5150,1
|
|
20230615,114600,35200960,5130,5140,5140,5130,3
|
|
20230615,114500,35185550,5150,5150,5150,5150,0
|
|
20230615,114400,35185550,5150,5150,5150,5150,0
|
|
20230615,114300,35185550,5150,5150,5150,5150,0
|
|
20230615,114200,35185550,5150,5150,5150,5150,0
|
|
20230615,114100,35185550,5150,5150,5150,5150,0
|
|
20230615,114000,35185550,5150,5150,5150,5150,0
|
|
20230615,113900,35185550,5150,5150,5150,5150,0
|
|
20230615,113800,35185550,5150,5150,5150,5150,0
|
|
20230615,113700,35185550,5150,5150,5150,5150,0
|
|
20230615,113600,35185550,5150,5150,5150,5150,0
|
|
20230615,113500,35185550,5150,5150,5150,5150,0
|
|
20230615,113400,35185550,5150,5150,5150,5150,0
|
|
20230615,113300,35185550,5150,5150,5150,5150,0
|
|
20230615,113200,35185550,5150,5150,5150,5150,0
|
|
20230615,113100,35185550,5150,5150,5150,5150,0
|
|
20230615,113000,35185550,5150,5150,5150,5150,0
|
|
20230615,112900,35185550,5150,5150,5150,5150,0
|
|
20230615,112800,35185550,5150,5150,5150,5150,0
|
|
20230615,112700,35185550,5150,5150,5150,5150,0
|
|
20230615,112600,35185550,5150,5150,5150,5150,5
|
|
20230615,112500,35159800,5150,5150,5150,5150,0
|
|
20230615,112400,35159800,5150,5150,5150,5150,0
|
|
20230615,112300,35159800,5150,5150,5150,5150,1
|
|
20230615,112200,35154650,5130,5130,5130,5130,0
|
|
20230615,112100,35154650,5130,5130,5130,5130,0
|
|
20230615,112000,35154650,5130,5130,5130,5130,0
|
|
20230615,111900,35154650,5130,5130,5130,5130,0
|
|
20230615,111800,35154650,5130,5130,5130,5130,0
|
|
20230615,111700,35154650,5130,5130,5130,5130,0
|
|
20230615,111600,35154650,5130,5130,5130,5130,0
|
|
20230615,111500,35154650,5130,5130,5130,5130,0
|
|
20230615,111400,35154650,5130,5130,5130,5130,0
|
|
20230615,111300,35154650,5130,5130,5130,5130,0
|
|
20230615,111200,35154650,5130,5130,5130,5130,1
|
|
20230615,111100,35149520,5150,5150,5150,5150,0
|
|
20230615,111000,35149520,5150,5150,5150,5150,0
|
|
20230615,110900,35149520,5150,5130,5150,5130,9
|
|
20230615,110800,35103330,5150,5150,5150,5150,0
|
|
20230615,110700,35103330,5150,5150,5150,5150,0
|
|
20230615,110600,35103330,5150,5150,5150,5150,0
|
|
20230615,110500,35103330,5150,5150,5150,5150,0
|
|
20230615,110400,35103330,5150,5150,5150,5150,1
|
|
20230615,110300,35098180,5140,5140,5140,5140,0
|
|
20230615,110200,35098180,5140,5140,5140,5140,0
|
|
20230615,110100,35098180,5140,5140,5140,5140,0
|
|
20230615,110000,35098180,5140,5140,5140,5140,0
|
|
20230615,105900,35098180,5140,5140,5140,5140,324
|
|
20230615,105800,33432820,5150,5150,5150,5150,0
|
|
20230615,105700,33432820,5150,5150,5150,5150,0
|
|
20230615,105600,33432820,5150,5150,5150,5150,0
|
|
20230615,105500,33432820,5150,5150,5150,5150,0
|
|
20230615,105400,33432820,5150,5150,5150,5150,0
|
|
20230615,105300,33432820,5150,5150,5150,5150,0
|
|
20230615,105200,33432820,5150,5150,5150,5150,0
|
|
20230615,105100,33432820,5150,5130,5150,5130,175
|
|
20230615,105000,32535050,5160,5160,5160,5160,0
|
|
20230615,104900,32535050,5160,5160,5160,5160,0
|
|
20230615,104800,32535050,5160,5160,5160,5160,0
|
|
20230615,104700,32535050,5160,5160,5160,5160,0
|
|
20230615,104600,32535050,5160,5160,5160,5160,1
|
|
20230615,104500,32529890,5150,5150,5160,5150,8
|
|
20230615,104400,32488670,5160,5150,5160,5150,59
|
|
20230615,104300,32184520,5140,5140,5140,5140,0
|
|
20230615,104200,32184520,5140,5140,5140,5140,0
|
|
20230615,104100,32184520,5140,5140,5140,5140,0
|
|
20230615,104000,32184520,5140,5140,5140,5140,2
|
|
20230615,103900,32174240,5150,5150,5150,5150,0
|
|
20230615,103800,32174240,5150,5150,5150,5150,0
|
|
20230615,103700,32174240,5150,5150,5150,5150,0
|
|
20230615,103600,32174240,5150,5150,5150,5150,0
|
|
20230615,103500,32174240,5150,5150,5150,5150,0
|
|
20230615,103400,32174240,5150,5150,5150,5150,0
|
|
20230615,103300,32174240,5150,5150,5150,5150,1
|
|
20230615,103200,32169090,5140,5140,5140,5140,0
|
|
20230615,103100,32169090,5140,5140,5140,5140,0
|
|
20230615,103000,32169090,5140,5140,5140,5140,0
|
|
20230615,102900,32169090,5140,5140,5140,5140,0
|
|
20230615,102800,32169090,5140,5150,5150,5140,2
|
|
20230615,102700,32158800,5140,5150,5160,5130,83
|
|
20230615,102600,31732320,5140,5150,5150,5140,51
|
|
20230615,102500,31469980,5140,5130,5140,5130,196
|
|
20230615,102400,30464490,5160,5160,5160,5160,0
|
|
20230615,102300,30464490,5160,5160,5160,5160,0
|
|
20230615,102200,30464490,5160,5160,5160,5160,0
|
|
20230615,102100,30464490,5160,5160,5160,5160,0
|
|
20230615,102000,30464490,5160,5160,5160,5160,0
|
|
20230615,101900,30464490,5160,5160,5160,5160,2
|
|
20230615,101800,30454170,5140,5140,5140,5140,15
|
|
20230615,101700,30377070,5160,5160,5160,5160,0
|
|
20230615,101600,30377070,5160,5150,5160,5150,52
|
|
20230615,101500,30109250,5160,5160,5160,5160,2
|
|
20230615,101400,30098930,5160,5160,5160,5160,15
|
|
20230615,101300,30021530,5160,5160,5160,5160,0
|
|
20230615,101200,30021530,5160,5140,5160,5140,51
|
|
20230615,101100,29759030,5130,5130,5130,5130,344
|
|
20230615,101000,27994310,5140,5140,5140,5140,0
|
|
20230615,100900,27994310,5140,5140,5140,5140,0
|
|
20230615,100800,27994310,5140,5140,5140,5140,51
|
|
20230615,100700,27732170,5140,5140,5140,5140,100
|
|
20230615,100600,27218170,5130,5130,5130,5130,744
|
|
20230615,100500,23401450,5130,5130,5130,5130,0
|
|
20230615,100400,23401450,5130,5130,5130,5130,0
|
|
20230615,100300,23401450,5130,5130,5130,5130,0
|
|
20230615,100200,23401450,5130,5130,5130,5130,13
|
|
20230615,100100,23334760,5130,5120,5130,5120,4
|
|
20230615,100000,23314250,5130,5130,5130,5130,14
|
|
20230615,095900,23242430,5120,5120,5120,5120,550
|
|
20230615,095800,20426430,5120,5120,5120,5120,0
|
|
20230615,095700,20426430,5120,5120,5120,5120,0
|
|
20230615,095600,20426430,5120,5120,5120,5120,0
|
|
20230615,095500,20426430,5120,5120,5120,5120,0
|
|
20230615,095400,20426430,5120,5120,5120,5120,0
|
|
20230615,095300,20426430,5120,5120,5120,5120,0
|
|
20230615,095200,20426430,5120,5120,5120,5120,3
|
|
20230615,095100,20411070,5110,5110,5110,5110,0
|
|
20230615,095000,20411070,5110,5110,5110,5110,0
|
|
20230615,094900,20411070,5110,5110,5110,5110,0
|
|
20230615,094800,20411070,5110,5110,5110,5110,10
|
|
20230615,094700,20359970,5120,5120,5120,5120,0
|
|
20230615,094600,20359970,5120,5120,5120,5120,0
|
|
20230615,094500,20359970,5120,5120,5120,5120,0
|
|
20230615,094400,20359970,5120,5120,5120,5120,0
|
|
20230615,094300,20359970,5120,5120,5120,5120,0
|
|
20230615,094200,20359970,5120,5120,5120,5120,0
|
|
20230615,094100,20359970,5120,5120,5120,5120,0
|
|
20230615,094000,20359970,5120,5110,5120,5110,19
|
|
20230615,093900,20262830,5120,5120,5120,5120,0
|
|
20230615,093800,20262830,5120,5120,5120,5120,0
|
|
20230615,093700,20262830,5120,5120,5120,5120,0
|
|
20230615,093600,20262830,5120,5120,5120,5120,0
|
|
20230615,093500,20262830,5120,5120,5120,5120,0
|
|
20230615,093400,20262830,5120,5120,5120,5120,0
|
|
20230615,093300,20262830,5120,5120,5120,5120,0
|
|
20230615,093200,20262830,5120,5120,5120,5120,0
|
|
20230615,093100,20262830,5120,5120,5120,5120,0
|
|
20230615,093000,20262830,5120,5120,5120,5120,0
|
|
20230615,092900,20262830,5120,5120,5120,5120,0
|
|
20230615,092800,20262830,5120,5120,5120,5120,0
|
|
20230615,092700,20262830,5120,5120,5120,5120,0
|
|
20230615,092600,20262830,5120,5120,5120,5120,3
|
|
20230615,092500,20247470,5120,5120,5120,5120,0
|
|
20230615,092400,20247470,5120,5120,5120,5120,1
|
|
20230615,092300,20242350,5120,5120,5120,5120,13
|
|
20230615,092200,20175790,5120,5120,5120,5120,5
|
|
20230615,092100,20150190,5120,5120,5120,5120,13
|
|
20230615,092000,20083630,5120,5120,5120,5120,0
|
|
20230615,091900,20083630,5120,5120,5120,5120,0
|
|
20230615,091800,20083630,5120,5120,5120,5120,0
|
|
20230615,091700,20083630,5120,5120,5120,5120,0
|
|
20230615,091600,20083630,5120,5120,5120,5120,0
|
|
20230615,091500,20083630,5120,5120,5120,5120,0
|
|
20230615,091400,20083630,5120,5120,5120,5120,10
|
|
20230615,091300,20032430,5130,5130,5130,5130,14
|
|
20230615,091200,19960610,5130,5130,5130,5100,2667
|
|
20230615,091100,6356100,5130,5110,5130,5110,335
|
|
20230615,091000,4639690,5110,5100,5110,5100,73
|
|
20230615,090900,4267350,5100,5100,5100,5100,0
|
|
20230615,090800,4267350,5100,5100,5100,5100,0
|
|
20230615,090700,4267350,5100,5100,5100,5100,8
|
|
20230615,090600,4226550,5100,5100,5100,5100,0
|
|
20230615,090500,4226550,5100,5100,5100,5100,0
|
|
20230615,090400,4226550,5100,5100,5100,5100,0
|
|
20230615,090300,4226550,5100,5100,5100,5100,0
|
|
20230615,090200,4226550,5100,5100,5100,5100,2
|
|
20230615,090100,4216350,5060,5090,5090,5060,98
|
|
20230615,090000,3720440,5100,5050,5100,5050,736
|