617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191400,59816650,5150,5150,5150,5150,2090
|
|
20230620,191300,59816650,5150,5150,5150,5150,0
|
|
20230620,191200,59816650,5150,5150,5150,5150,0
|
|
20230620,191100,59816650,5150,5150,5150,5150,0
|
|
20230620,191000,59816650,5150,5150,5150,5150,0
|
|
20230620,190900,59816650,5150,5150,5150,5150,0
|
|
20230620,190800,59816650,5150,5150,5150,5150,0
|
|
20230620,190700,59816650,5150,5150,5150,5150,0
|
|
20230620,190600,59816650,5150,5150,5150,5150,0
|
|
20230620,190500,59816650,5150,5150,5150,5150,0
|
|
20230620,190400,59816650,5150,5150,5150,5150,0
|
|
20230620,190300,59816650,5150,5150,5150,5150,0
|
|
20230620,190200,59816650,5150,5150,5150,5150,0
|
|
20230620,190100,59816650,5150,5150,5150,5150,0
|
|
20230620,190000,59816650,5150,5150,5150,5150,0
|
|
20230620,185900,59816650,5150,5150,5150,5150,0
|
|
20230620,185800,59816650,5150,5150,5150,5150,0
|
|
20230620,185700,59816650,5150,5150,5150,5150,0
|
|
20230620,185600,59816650,5150,5150,5150,5150,0
|
|
20230620,185500,59816650,5150,5150,5150,5150,0
|
|
20230620,185400,59816650,5150,5150,5150,5150,0
|
|
20230620,185300,59816650,5150,5150,5150,5150,0
|
|
20230620,185200,59816650,5150,5150,5150,5150,0
|
|
20230620,185100,59816650,5150,5150,5150,5150,0
|
|
20230620,185000,59816650,5150,5150,5150,5150,0
|
|
20230620,184900,59816650,5150,5150,5150,5150,0
|
|
20230620,184800,59816650,5150,5150,5150,5150,0
|
|
20230620,184700,59816650,5150,5150,5150,5150,0
|
|
20230620,184600,59816650,5150,5150,5150,5150,0
|
|
20230620,184500,59816650,5150,5150,5150,5150,0
|
|
20230620,184400,59816650,5150,5150,5150,5150,2090
|
|
20230620,184300,59816650,5150,5150,5150,5150,0
|
|
20230620,184200,59816650,5150,5150,5150,5150,0
|
|
20230620,184100,59816650,5150,5150,5150,5150,0
|
|
20230620,184000,59816650,5150,5150,5150,5150,0
|
|
20230620,183900,59816650,5150,5150,5150,5150,0
|
|
20230620,183800,59816650,5150,5150,5150,5150,0
|
|
20230620,183700,59816650,5150,5150,5150,5150,0
|
|
20230620,183600,59816650,5150,5150,5150,5150,0
|
|
20230620,183500,59816650,5150,5150,5150,5150,0
|
|
20230620,183400,59816650,5150,5150,5150,5150,0
|
|
20230620,183300,59816650,5150,5150,5150,5150,0
|
|
20230620,183200,59816650,5150,5150,5150,5150,0
|
|
20230620,183100,59816650,5150,5150,5150,5150,0
|
|
20230620,183000,59816650,5150,5150,5150,5150,0
|
|
20230620,182900,59816650,5150,5150,5150,5150,0
|
|
20230620,182800,59816650,5150,5150,5150,5150,0
|
|
20230620,182700,59816650,5150,5150,5150,5150,0
|
|
20230620,182600,59816650,5150,5150,5150,5150,0
|
|
20230620,182500,59816650,5150,5150,5150,5150,0
|
|
20230620,182400,59816650,5150,5150,5150,5150,0
|
|
20230620,182300,59816650,5150,5150,5150,5150,0
|
|
20230620,182200,59816650,5150,5150,5150,5150,0
|
|
20230620,182100,59816650,5150,5150,5150,5150,0
|
|
20230620,182000,59816650,5150,5150,5150,5150,0
|
|
20230620,181900,59816650,5150,5150,5150,5150,0
|
|
20230620,181800,59816650,5150,5150,5150,5150,0
|
|
20230620,181700,59816650,5150,5150,5150,5150,0
|
|
20230620,181600,59816650,5150,5150,5150,5150,0
|
|
20230620,181500,59816650,5150,5150,5150,5150,0
|
|
20230620,181400,59816650,5150,5150,5150,5150,2090
|
|
20230620,181300,59816650,5150,5150,5150,5150,0
|
|
20230620,181200,59816650,5150,5150,5150,5150,0
|
|
20230620,181100,59816650,5150,5150,5150,5150,0
|
|
20230620,181000,59816650,5150,5150,5150,5150,0
|
|
20230620,180900,59816650,5150,5150,5150,5150,0
|
|
20230620,180800,59816650,5150,5150,5150,5150,0
|
|
20230620,180700,59816650,5150,5150,5150,5150,0
|
|
20230620,180600,59816650,5150,5150,5150,5150,0
|
|
20230620,180500,59816650,5150,5150,5150,5150,0
|
|
20230620,180400,59816650,5150,5150,5150,5150,0
|
|
20230620,180300,59816650,5150,5150,5150,5150,0
|
|
20230620,180200,59816650,5150,5150,5150,5150,0
|
|
20230620,180100,59816650,5150,5150,5150,5150,0
|
|
20230620,180000,59816650,5150,5150,5150,5150,0
|
|
20230620,175900,59816650,5150,5150,5150,5150,0
|
|
20230620,175800,59816650,5150,5150,5150,5150,0
|
|
20230620,175700,59816650,5150,5150,5150,5150,0
|
|
20230620,175600,59816650,5150,5150,5150,5150,0
|
|
20230620,175500,59816650,5150,5150,5150,5150,0
|
|
20230620,175400,59816650,5150,5150,5150,5150,0
|
|
20230620,175300,59816650,5150,5150,5150,5150,0
|
|
20230620,175200,59816650,5150,5150,5150,5150,0
|
|
20230620,175100,59816650,5150,5150,5150,5150,0
|
|
20230620,175000,59816650,5150,5150,5150,5150,0
|
|
20230620,174900,59816650,5150,5150,5150,5150,0
|
|
20230620,174800,59816650,5150,5150,5150,5150,0
|
|
20230620,174700,59816650,5150,5150,5150,5150,0
|
|
20230620,174600,59816650,5150,5150,5150,5150,0
|
|
20230620,174500,59816650,5150,5150,5150,5150,0
|
|
20230620,174400,59816650,5150,5150,5150,5150,2090
|
|
20230620,174300,59816650,5150,5150,5150,5150,0
|
|
20230620,174200,59816650,5150,5150,5150,5150,0
|
|
20230620,174100,59816650,5150,5150,5150,5150,0
|
|
20230620,174000,59816650,5150,5150,5150,5150,0
|
|
20230620,173900,59816650,5150,5150,5150,5150,0
|
|
20230620,173800,59816650,5150,5150,5150,5150,0
|
|
20230620,173700,59816650,5150,5150,5150,5150,0
|
|
20230620,173600,59816650,5150,5150,5150,5150,0
|
|
20230620,173500,59816650,5150,5150,5150,5150,0
|
|
20230620,173400,59816650,5150,5150,5150,5150,0
|
|
20230620,173300,59816650,5150,5150,5150,5150,0
|
|
20230620,173200,59816650,5150,5150,5150,5150,0
|
|
20230620,173100,59816650,5150,5150,5150,5150,0
|
|
20230620,173000,59816650,5150,5150,5150,5150,0
|
|
20230620,172900,59816650,5150,5150,5150,5150,0
|
|
20230620,172800,59816650,5150,5150,5150,5150,0
|
|
20230620,172700,59816650,5150,5150,5150,5150,0
|
|
20230620,172600,59816650,5150,5150,5150,5150,0
|
|
20230620,172500,59816650,5150,5150,5150,5150,0
|
|
20230620,172400,59816650,5150,5150,5150,5150,0
|
|
20230620,172300,59816650,5150,5150,5150,5150,0
|
|
20230620,172200,59816650,5150,5150,5150,5150,0
|
|
20230620,172100,59816650,5150,5150,5150,5150,0
|
|
20230620,172000,59816650,5150,5150,5150,5150,0
|
|
20230620,171900,59816650,5150,5150,5150,5150,0
|
|
20230620,171800,59816650,5150,5150,5150,5150,0
|
|
20230620,171700,59816650,5150,5150,5150,5150,0
|
|
20230620,171600,59816650,5150,5150,5150,5150,0
|
|
20230620,171500,59816650,5150,5150,5150,5150,0
|
|
20230620,171400,59816650,5150,5150,5150,5150,2090
|
|
20230620,171300,59816650,5150,5150,5150,5150,0
|
|
20230620,171200,59816650,5150,5150,5150,5150,0
|
|
20230620,171100,59816650,5150,5150,5150,5150,0
|
|
20230620,171000,59816650,5150,5150,5150,5150,0
|
|
20230620,170900,59816650,5150,5150,5150,5150,0
|
|
20230620,170800,59816650,5150,5150,5150,5150,0
|
|
20230620,170700,59816650,5150,5150,5150,5150,0
|
|
20230620,170600,59816650,5150,5150,5150,5150,0
|
|
20230620,170500,59816650,5150,5150,5150,5150,0
|
|
20230620,170400,59816650,5150,5150,5150,5150,0
|
|
20230620,170300,59816650,5150,5150,5150,5150,0
|
|
20230620,170200,59816650,5150,5150,5150,5150,0
|
|
20230620,170100,59816650,5150,5150,5150,5150,0
|
|
20230620,170000,59816650,5150,5150,5150,5150,0
|
|
20230620,165900,59816650,5150,5150,5150,5150,0
|
|
20230620,165800,59816650,5150,5150,5150,5150,0
|
|
20230620,165700,59816650,5150,5150,5150,5150,0
|
|
20230620,165600,59816650,5150,5150,5150,5150,0
|
|
20230620,165500,59816650,5150,5150,5150,5150,0
|
|
20230620,165400,59816650,5150,5150,5150,5150,0
|
|
20230620,165300,59816650,5150,5150,5150,5150,0
|
|
20230620,165200,59816650,5150,5150,5150,5150,0
|
|
20230620,165100,59816650,5150,5150,5150,5150,0
|
|
20230620,165000,59816650,5150,5150,5150,5150,0
|
|
20230620,164900,59816650,5150,5150,5150,5150,0
|
|
20230620,164800,59816650,5150,5150,5150,5150,0
|
|
20230620,164700,59816650,5150,5150,5150,5150,0
|
|
20230620,164600,59816650,5150,5150,5150,5150,0
|
|
20230620,164500,59816650,5150,5150,5150,5150,0
|
|
20230620,164400,59816650,5150,5150,5150,5150,2090
|
|
20230620,164300,59816650,5150,5150,5150,5150,0
|
|
20230620,164200,59816650,5150,5150,5150,5150,0
|
|
20230620,164100,59816650,5150,5150,5150,5150,0
|
|
20230620,164000,59816650,5150,5150,5150,5150,0
|
|
20230620,163900,59816650,5150,5150,5150,5150,0
|
|
20230620,163800,59816650,5150,5150,5150,5150,0
|
|
20230620,163700,59816650,5150,5150,5150,5150,0
|
|
20230620,163600,59816650,5150,5150,5150,5150,0
|
|
20230620,163500,59816650,5150,5150,5150,5150,0
|
|
20230620,163400,59816650,5150,5150,5150,5150,0
|
|
20230620,163300,59816650,5150,5150,5150,5150,0
|
|
20230620,163200,59816650,5150,5150,5150,5150,0
|
|
20230620,163100,59816650,5150,5150,5150,5150,0
|
|
20230620,163000,59816650,5150,5150,5150,5150,0
|
|
20230620,162900,59816650,5150,5150,5150,5150,0
|
|
20230620,162800,59816650,5150,5150,5150,5150,0
|
|
20230620,162700,59816650,5150,5150,5150,5150,0
|
|
20230620,162600,59816650,5150,5150,5150,5150,0
|
|
20230620,162500,59816650,5150,5150,5150,5150,0
|
|
20230620,162400,59816650,5150,5150,5150,5150,0
|
|
20230620,162300,59816650,5150,5150,5150,5150,0
|
|
20230620,162200,59816650,5150,5150,5150,5150,0
|
|
20230620,162100,59816650,5150,5150,5150,5150,0
|
|
20230620,162000,59816650,5150,5150,5150,5150,0
|
|
20230620,161900,59816650,5150,5150,5150,5150,0
|
|
20230620,161800,59816650,5150,5150,5150,5150,0
|
|
20230620,161700,59816650,5150,5150,5150,5150,0
|
|
20230620,161600,59816650,5150,5150,5150,5150,0
|
|
20230620,161500,59816650,5150,5150,5150,5150,0
|
|
20230620,161400,59816650,5150,5150,5150,5150,2090
|
|
20230620,161300,59816650,5150,5150,5150,5150,0
|
|
20230620,161200,59816650,5150,5150,5150,5150,0
|
|
20230620,161100,59816650,5150,5150,5150,5150,0
|
|
20230620,161000,59816650,5150,5150,5150,5150,0
|
|
20230620,160900,59816650,5150,5150,5150,5150,0
|
|
20230620,160800,59816650,5150,5150,5150,5150,0
|
|
20230620,160700,59816650,5150,5150,5150,5150,0
|
|
20230620,160600,59816650,5150,5150,5150,5150,0
|
|
20230620,160500,59816650,5150,5150,5150,5150,0
|
|
20230620,160400,59816650,5150,5150,5150,5150,0
|
|
20230620,160300,59816650,5150,5150,5150,5150,0
|
|
20230620,160200,59816650,5150,5150,5150,5150,0
|
|
20230620,160100,59816650,5150,5150,5150,5150,0
|
|
20230620,160000,59816650,5150,5150,5150,5150,0
|
|
20230620,155900,59816650,5150,5150,5150,5150,0
|
|
20230620,155800,59816650,5150,5150,5150,5150,0
|
|
20230620,155700,59816650,5150,5150,5150,5150,0
|
|
20230620,155600,59816650,5150,5150,5150,5150,0
|
|
20230620,155500,59816650,5150,5150,5150,5150,0
|
|
20230620,155400,59816650,5150,5150,5150,5150,0
|
|
20230620,155300,59816650,5150,5150,5150,5150,0
|
|
20230620,155200,59816650,5150,5150,5150,5150,0
|
|
20230620,155100,59816650,5150,5150,5150,5150,0
|
|
20230620,155000,59816650,5150,5150,5150,5150,0
|
|
20230620,154900,59816650,5150,5150,5150,5150,0
|
|
20230620,154800,59816650,5150,5150,5150,5150,0
|
|
20230620,154700,59816650,5150,5150,5150,5150,0
|
|
20230620,154600,59816650,5150,5150,5150,5150,0
|
|
20230620,154500,59816650,5150,5150,5150,5150,0
|
|
20230620,154400,59816650,5150,5150,5150,5150,2090
|
|
20230620,154300,59816650,5150,5150,5150,5150,0
|
|
20230620,154200,59816650,5150,5150,5150,5150,0
|
|
20230620,154100,59816650,5150,5150,5150,5150,0
|
|
20230620,154000,59816650,5150,5150,5150,5150,0
|
|
20230620,153900,59816650,5150,5150,5150,5150,0
|
|
20230620,153800,59816650,5150,5150,5150,5150,0
|
|
20230620,153700,59816650,5150,5150,5150,5150,0
|
|
20230620,153600,59816650,5150,5150,5150,5150,0
|
|
20230620,153500,59816650,5150,5150,5150,5150,0
|
|
20230620,153400,59816650,5150,5150,5150,5150,0
|
|
20230620,153300,59816650,5150,5150,5150,5150,0
|
|
20230620,153200,59816650,5150,5150,5150,5150,0
|
|
20230620,153100,59816650,5150,5150,5150,5150,0
|
|
20230620,153000,59816650,5150,5150,5150,5150,2090
|
|
20230620,152900,49053150,5150,5150,5150,5150,0
|
|
20230620,152800,49053150,5150,5150,5150,5150,0
|
|
20230620,152700,49053150,5150,5150,5150,5150,0
|
|
20230620,152600,49053150,5150,5150,5150,5150,0
|
|
20230620,152500,49053150,5150,5150,5150,5150,0
|
|
20230620,152400,49053150,5150,5150,5150,5150,0
|
|
20230620,152300,49053150,5150,5150,5150,5150,0
|
|
20230620,152200,49053150,5150,5150,5150,5150,0
|
|
20230620,152100,49053150,5150,5150,5150,5150,0
|
|
20230620,152000,49053150,5150,5150,5150,5150,0
|
|
20230620,151900,49053150,5150,5110,5150,5060,530
|
|
20230620,151800,46359910,5110,5110,5110,5110,5
|
|
20230620,151700,46334360,5110,5130,5130,5110,443
|
|
20230620,151600,44067310,5130,5140,5140,5130,223
|
|
20230620,151500,42922320,5130,5130,5130,5130,0
|
|
20230620,151400,42922320,5130,5130,5130,5130,0
|
|
20230620,151300,42922320,5130,5130,5130,5130,0
|
|
20230620,151200,42922320,5130,5130,5130,5130,0
|
|
20230620,151100,42922320,5130,5130,5130,5130,0
|
|
20230620,151000,42922320,5130,5130,5130,5130,4
|
|
20230620,150900,42901800,5150,5150,5150,5150,0
|
|
20230620,150800,42901800,5150,5150,5150,5150,0
|
|
20230620,150700,42901800,5150,5150,5150,5150,0
|
|
20230620,150600,42901800,5150,5150,5150,5150,0
|
|
20230620,150500,42901800,5150,5150,5150,5150,0
|
|
20230620,150400,42901800,5150,5150,5150,5150,0
|
|
20230620,150300,42901800,5150,5150,5150,5150,0
|
|
20230620,150200,42901800,5150,5150,5150,5150,0
|
|
20230620,150100,42901800,5150,5150,5150,5150,0
|
|
20230620,150000,42901800,5150,5150,5150,5150,0
|
|
20230620,145900,42901800,5150,5150,5150,5150,0
|
|
20230620,145800,42901800,5150,5150,5150,5150,0
|
|
20230620,145700,42901800,5150,5150,5150,5150,0
|
|
20230620,145600,42901800,5150,5150,5150,5150,0
|
|
20230620,145500,42901800,5150,5150,5150,5150,0
|
|
20230620,145400,42901800,5150,5150,5150,5150,0
|
|
20230620,145300,42901800,5150,5150,5150,5150,0
|
|
20230620,145200,42901800,5150,5150,5150,5150,1
|
|
20230620,145100,42896650,5150,5150,5150,5150,0
|
|
20230620,145000,42896650,5150,5150,5150,5150,0
|
|
20230620,144900,42896650,5150,5150,5150,5150,0
|
|
20230620,144800,42896650,5150,5150,5150,5150,2
|
|
20230620,144700,42886350,5150,5150,5150,5150,3
|
|
20230620,144600,42870900,5150,5150,5150,5150,0
|
|
20230620,144500,42870900,5150,5150,5150,5150,0
|
|
20230620,144400,42870900,5150,5150,5150,5150,0
|
|
20230620,144300,42870900,5150,5150,5150,5150,0
|
|
20230620,144200,42870900,5150,5150,5150,5150,0
|
|
20230620,144100,42870900,5150,5150,5150,5150,0
|
|
20230620,144000,42870900,5150,5150,5150,5150,0
|
|
20230620,143900,42870900,5150,5150,5150,5150,1000
|
|
20230620,143800,37720900,5150,5150,5150,5150,0
|
|
20230620,143700,37720900,5150,5150,5150,5150,0
|
|
20230620,143600,37720900,5150,5150,5150,5150,0
|
|
20230620,143500,37720900,5150,5150,5150,5150,0
|
|
20230620,143400,37720900,5150,5150,5150,5150,1
|
|
20230620,143300,37715750,5130,5130,5130,5130,0
|
|
20230620,143200,37715750,5130,5130,5130,5130,0
|
|
20230620,143100,37715750,5130,5130,5130,5130,0
|
|
20230620,143000,37715750,5130,5130,5130,5130,0
|
|
20230620,142900,37715750,5130,5140,5140,5130,297
|
|
20230620,142800,36189810,5150,5150,5150,5150,0
|
|
20230620,142700,36189810,5150,5150,5150,5150,0
|
|
20230620,142600,36189810,5150,5150,5150,5150,0
|
|
20230620,142500,36189810,5150,5150,5150,5150,0
|
|
20230620,142400,36189810,5150,5150,5150,5150,0
|
|
20230620,142300,36189810,5150,5150,5150,5150,0
|
|
20230620,142200,36189810,5150,5150,5150,5150,0
|
|
20230620,142100,36189810,5150,5150,5150,5150,0
|
|
20230620,142000,36189810,5150,5150,5150,5150,0
|
|
20230620,141900,36189810,5150,5150,5150,5150,0
|
|
20230620,141800,36189810,5150,5150,5150,5150,2
|
|
20230620,141700,36179510,5150,5150,5150,5150,0
|
|
20230620,141600,36179510,5150,5150,5150,5150,6
|
|
20230620,141500,36148610,5150,5150,5150,5150,0
|
|
20230620,141400,36148610,5150,5150,5150,5150,0
|
|
20230620,141300,36148610,5150,5150,5150,5150,0
|
|
20230620,141200,36148610,5150,5150,5150,5150,0
|
|
20230620,141100,36148610,5150,5150,5150,5150,1
|
|
20230620,141000,36143460,5150,5150,5150,5150,0
|
|
20230620,140900,36143460,5150,5150,5150,5150,0
|
|
20230620,140800,36143460,5150,5150,5150,5150,3
|
|
20230620,140700,36128010,5150,5150,5150,5150,0
|
|
20230620,140600,36128010,5150,5150,5150,5150,0
|
|
20230620,140500,36128010,5150,5150,5150,5150,1
|
|
20230620,140400,36122860,5150,5150,5150,5150,0
|
|
20230620,140300,36122860,5150,5150,5150,5150,0
|
|
20230620,140200,36122860,5150,5150,5150,5150,0
|
|
20230620,140100,36122860,5150,5150,5150,5150,0
|
|
20230620,140000,36122860,5150,5150,5150,5150,1
|
|
20230620,135900,36117710,5150,5150,5150,5150,0
|
|
20230620,135800,36117710,5150,5150,5150,5150,2
|
|
20230620,135700,36107410,5150,5150,5150,5150,1
|
|
20230620,135600,36102260,5140,5140,5140,5140,0
|
|
20230620,135500,36102260,5140,5140,5140,5140,0
|
|
20230620,135400,36102260,5140,5140,5140,5140,0
|
|
20230620,135300,36102260,5140,5140,5140,5140,0
|
|
20230620,135200,36102260,5140,5140,5140,5140,0
|
|
20230620,135100,36102260,5140,5140,5140,5140,0
|
|
20230620,135000,36102260,5140,5140,5140,5140,1
|
|
20230620,134900,36097120,5140,5140,5140,5140,1
|
|
20230620,134800,36091980,5140,5150,5150,5140,33
|
|
20230620,134700,35922340,5150,5150,5150,5150,0
|
|
20230620,134600,35922340,5150,5150,5150,5150,0
|
|
20230620,134500,35922340,5150,5150,5150,5150,0
|
|
20230620,134400,35922340,5150,5150,5150,5150,0
|
|
20230620,134300,35922340,5150,5150,5150,5150,0
|
|
20230620,134200,35922340,5150,5150,5150,5150,0
|
|
20230620,134100,35922340,5150,5150,5150,5150,0
|
|
20230620,134000,35922340,5150,5150,5150,5150,0
|
|
20230620,133900,35922340,5150,5150,5150,5150,2
|
|
20230620,133800,35912040,5140,5140,5140,5140,0
|
|
20230620,133700,35912040,5140,5140,5140,5140,0
|
|
20230620,133600,35912040,5140,5140,5140,5140,0
|
|
20230620,133500,35912040,5140,5140,5140,5140,0
|
|
20230620,133400,35912040,5140,5140,5140,5140,0
|
|
20230620,133300,35912040,5140,5140,5140,5140,0
|
|
20230620,133200,35912040,5140,5140,5140,5140,0
|
|
20230620,133100,35912040,5140,5140,5140,5140,0
|
|
20230620,133000,35912040,5140,5140,5140,5140,0
|
|
20230620,132900,35912040,5140,5140,5140,5140,0
|
|
20230620,132800,35912040,5140,5140,5140,5140,0
|
|
20230620,132700,35912040,5140,5140,5140,5140,0
|
|
20230620,132600,35912040,5140,5140,5140,5140,0
|
|
20230620,132500,35912040,5140,5140,5140,5140,1
|
|
20230620,132400,35906900,5140,5140,5140,5140,0
|
|
20230620,132300,35906900,5140,5140,5140,5140,0
|
|
20230620,132200,35906900,5140,5140,5140,5140,0
|
|
20230620,132100,35906900,5140,5140,5140,5140,1
|
|
20230620,132000,35901760,5140,5150,5150,5140,3
|
|
20230620,131900,35886330,5150,5150,5150,5150,0
|
|
20230620,131800,35886330,5150,5150,5150,5150,80
|
|
20230620,131700,35474330,5150,5150,5150,5150,0
|
|
20230620,131600,35474330,5150,5150,5150,5150,0
|
|
20230620,131500,35474330,5150,5150,5150,5150,0
|
|
20230620,131400,35474330,5150,5150,5150,5150,0
|
|
20230620,131300,35474330,5150,5150,5150,5150,0
|
|
20230620,131200,35474330,5150,5150,5150,5150,0
|
|
20230620,131100,35474330,5150,5150,5150,5150,0
|
|
20230620,131000,35474330,5150,5150,5150,5150,3
|
|
20230620,130900,35458880,5150,5150,5150,5150,0
|
|
20230620,130800,35458880,5150,5150,5150,5150,0
|
|
20230620,130700,35458880,5150,5150,5150,5150,0
|
|
20230620,130600,35458880,5150,5150,5150,5150,0
|
|
20230620,130500,35458880,5150,5150,5150,5150,0
|
|
20230620,130400,35458880,5150,5150,5150,5150,8
|
|
20230620,130300,35417680,5150,5150,5150,5150,0
|
|
20230620,130200,35417680,5150,5150,5150,5150,0
|
|
20230620,130100,35417680,5150,5150,5150,5150,0
|
|
20230620,130000,35417680,5150,5150,5150,5150,0
|
|
20230620,125900,35417680,5150,5150,5150,5150,7
|
|
20230620,125800,35381630,5150,5150,5150,5150,0
|
|
20230620,125700,35381630,5150,5150,5150,5150,0
|
|
20230620,125600,35381630,5150,5150,5150,5150,0
|
|
20230620,125500,35381630,5150,5150,5150,5150,0
|
|
20230620,125400,35381630,5150,5150,5150,5150,0
|
|
20230620,125300,35381630,5150,5150,5150,5150,76
|
|
20230620,125200,34990230,5150,5150,5150,5150,0
|
|
20230620,125100,34990230,5150,5150,5150,5150,0
|
|
20230620,125000,34990230,5150,5150,5150,5150,0
|
|
20230620,124900,34990230,5150,5150,5150,5150,0
|
|
20230620,124800,34990230,5150,5150,5150,5150,0
|
|
20230620,124700,34990230,5150,5150,5150,5150,0
|
|
20230620,124600,34990230,5150,5150,5150,5150,0
|
|
20230620,124500,34990230,5150,5150,5150,5150,0
|
|
20230620,124400,34990230,5150,5150,5150,5150,0
|
|
20230620,124300,34990230,5150,5150,5150,5150,0
|
|
20230620,124200,34990230,5150,5150,5150,5150,0
|
|
20230620,124100,34990230,5150,5150,5150,5150,0
|
|
20230620,124000,34990230,5150,5150,5150,5150,0
|
|
20230620,123900,34990230,5150,5150,5150,5150,0
|
|
20230620,123800,34990230,5150,5150,5150,5150,0
|
|
20230620,123700,34990230,5150,5150,5150,5150,0
|
|
20230620,123600,34990230,5150,5150,5150,5150,0
|
|
20230620,123500,34990230,5150,5150,5150,5150,0
|
|
20230620,123400,34990230,5150,5150,5150,5150,0
|
|
20230620,123300,34990230,5150,5150,5150,5150,0
|
|
20230620,123200,34990230,5150,5150,5150,5150,1
|
|
20230620,123100,34985080,5130,5130,5130,5130,0
|
|
20230620,123000,34985080,5130,5130,5130,5130,0
|
|
20230620,122900,34985080,5130,5130,5130,5130,0
|
|
20230620,122800,34985080,5130,5130,5130,5130,0
|
|
20230620,122700,34985080,5130,5130,5130,5130,0
|
|
20230620,122600,34985080,5130,5130,5130,5130,0
|
|
20230620,122500,34985080,5130,5130,5130,5130,0
|
|
20230620,122400,34985080,5130,5130,5130,5130,0
|
|
20230620,122300,34985080,5130,5130,5130,5130,0
|
|
20230620,122200,34985080,5130,5130,5130,5130,146
|
|
20230620,122100,34236100,5150,5150,5150,5150,1
|
|
20230620,122000,34230950,5150,5150,5150,5150,0
|
|
20230620,121900,34230950,5150,5150,5150,5150,0
|
|
20230620,121800,34230950,5150,5150,5150,5150,0
|
|
20230620,121700,34230950,5150,5150,5150,5150,0
|
|
20230620,121600,34230950,5150,5150,5150,5150,0
|
|
20230620,121500,34230950,5150,5150,5150,5150,6
|
|
20230620,121400,34200050,5150,5150,5150,5150,0
|
|
20230620,121300,34200050,5150,5150,5150,5150,0
|
|
20230620,121200,34200050,5150,5150,5150,5150,0
|
|
20230620,121100,34200050,5150,5150,5150,5150,0
|
|
20230620,121000,34200050,5150,5150,5150,5150,0
|
|
20230620,120900,34200050,5150,5150,5150,5150,0
|
|
20230620,120800,34200050,5150,5150,5150,5150,0
|
|
20230620,120700,34200050,5150,5150,5150,5150,0
|
|
20230620,120600,34200050,5150,5150,5150,5150,0
|
|
20230620,120500,34200050,5150,5150,5150,5150,0
|
|
20230620,120400,34200050,5150,5150,5150,5150,0
|
|
20230620,120300,34200050,5150,5150,5150,5150,0
|
|
20230620,120200,34200050,5150,5150,5150,5150,0
|
|
20230620,120100,34200050,5150,5150,5150,5150,0
|
|
20230620,120000,34200050,5150,5150,5150,5150,0
|
|
20230620,115900,34200050,5150,5150,5150,5150,0
|
|
20230620,115800,34200050,5150,5150,5150,5150,0
|
|
20230620,115700,34200050,5150,5150,5150,5150,0
|
|
20230620,115600,34200050,5150,5150,5150,5150,0
|
|
20230620,115500,34200050,5150,5150,5150,5150,10
|
|
20230620,115400,34148550,5130,5130,5130,5130,0
|
|
20230620,115300,34148550,5130,5130,5130,5130,0
|
|
20230620,115200,34148550,5130,5130,5130,5130,215
|
|
20230620,115100,33045600,5140,5140,5140,5140,0
|
|
20230620,115000,33045600,5140,5140,5140,5140,0
|
|
20230620,114900,33045600,5140,5140,5140,5140,0
|
|
20230620,114800,33045600,5140,5140,5140,5140,0
|
|
20230620,114700,33045600,5140,5140,5140,5140,0
|
|
20230620,114600,33045600,5140,5140,5140,5140,0
|
|
20230620,114500,33045600,5140,5140,5140,5140,0
|
|
20230620,114400,33045600,5140,5140,5140,5140,0
|
|
20230620,114300,33045600,5140,5140,5140,5140,0
|
|
20230620,114200,33045600,5140,5140,5140,5140,0
|
|
20230620,114100,33045600,5140,5140,5140,5140,0
|
|
20230620,114000,33045600,5140,5140,5140,5140,0
|
|
20230620,113900,33045600,5140,5150,5150,5140,864
|
|
20230620,113800,28601100,5170,5170,5170,5170,0
|
|
20230620,113700,28601100,5170,5170,5170,5170,0
|
|
20230620,113600,28601100,5170,5170,5170,5170,0
|
|
20230620,113500,28601100,5170,5170,5170,5170,0
|
|
20230620,113400,28601100,5170,5170,5170,5170,0
|
|
20230620,113300,28601100,5170,5170,5170,5170,0
|
|
20230620,113200,28601100,5170,5170,5170,5170,0
|
|
20230620,113100,28601100,5170,5170,5170,5170,0
|
|
20230620,113000,28601100,5170,5170,5170,5170,0
|
|
20230620,112900,28601100,5170,5170,5170,5170,0
|
|
20230620,112800,28601100,5170,5170,5170,5170,0
|
|
20230620,112700,28601100,5170,5170,5170,5170,10
|
|
20230620,112600,28549400,5170,5170,5170,5170,0
|
|
20230620,112500,28549400,5170,5170,5170,5170,0
|
|
20230620,112400,28549400,5170,5170,5170,5170,0
|
|
20230620,112300,28549400,5170,5170,5170,5170,20
|
|
20230620,112200,28446000,5170,5170,5170,5170,0
|
|
20230620,112100,28446000,5170,5170,5170,5170,0
|
|
20230620,112000,28446000,5170,5170,5170,5170,0
|
|
20230620,111900,28446000,5170,5170,5170,5170,0
|
|
20230620,111800,28446000,5170,5170,5170,5170,0
|
|
20230620,111700,28446000,5170,5170,5170,5170,4
|
|
20230620,111600,28425320,5170,5170,5170,5170,0
|
|
20230620,111500,28425320,5170,5170,5170,5170,0
|
|
20230620,111400,28425320,5170,5170,5170,5170,0
|
|
20230620,111300,28425320,5170,5170,5170,5170,0
|
|
20230620,111200,28425320,5170,5170,5170,5170,0
|
|
20230620,111100,28425320,5170,5170,5170,5170,0
|
|
20230620,111000,28425320,5170,5170,5170,5170,0
|
|
20230620,110900,28425320,5170,5170,5170,5170,0
|
|
20230620,110800,28425320,5170,5170,5170,5170,0
|
|
20230620,110700,28425320,5170,5160,5170,5160,2
|
|
20230620,110600,28414990,5150,5150,5150,5150,30
|
|
20230620,110500,28260490,5160,5150,5160,5150,635
|
|
20230620,110400,24990140,5150,5150,5150,5150,100
|
|
20230620,110300,24475140,5150,5150,5150,5150,10
|
|
20230620,110200,24423640,5150,5150,5150,5150,35
|
|
20230620,110100,24243390,5150,5150,5150,5150,50
|
|
20230620,110000,23985890,5150,5150,5150,5150,16
|
|
20230620,105900,23903490,5150,5150,5150,5150,0
|
|
20230620,105800,23903490,5150,5150,5150,5150,0
|
|
20230620,105700,23903490,5150,5150,5150,5150,0
|
|
20230620,105600,23903490,5150,5150,5150,5150,0
|
|
20230620,105500,23903490,5150,5130,5150,5130,336
|
|
20230620,105400,22179440,5140,5150,5150,5140,81
|
|
20230620,105300,21762590,5140,5150,5150,5140,102
|
|
20230620,105200,21237390,5150,5200,5200,5150,111
|
|
20230620,105100,20661670,5230,5230,5230,5230,1
|
|
20230620,105000,20656440,5200,5260,5290,5010,3421
|
|
20230620,104900,3112960,5300,5300,5300,5300,0
|
|
20230620,104800,3112960,5300,5300,5300,5300,0
|
|
20230620,104700,3112960,5300,5300,5300,5300,0
|
|
20230620,104600,3112960,5300,5300,5300,5300,0
|
|
20230620,104500,3112960,5300,5300,5300,5300,0
|
|
20230620,104400,3112960,5300,5300,5300,5300,0
|
|
20230620,104300,3112960,5300,5300,5300,5300,0
|
|
20230620,104200,3112960,5300,5300,5300,5300,0
|
|
20230620,104100,3112960,5300,5300,5300,5300,0
|
|
20230620,104000,3112960,5300,5300,5300,5300,0
|
|
20230620,103900,3112960,5300,5300,5300,5300,0
|
|
20230620,103800,3112960,5300,5300,5300,5300,0
|
|
20230620,103700,3112960,5300,5300,5300,5300,0
|
|
20230620,103600,3112960,5300,5300,5300,5300,0
|
|
20230620,103500,3112960,5300,5300,5300,5300,0
|
|
20230620,103400,3112960,5300,5300,5300,5280,3
|
|
20230620,103300,3097080,5280,5280,5280,5280,0
|
|
20230620,103200,3097080,5280,5280,5280,5280,0
|
|
20230620,103100,3097080,5280,5280,5280,5280,1
|
|
20230620,103000,3091800,5290,5290,5290,5290,1
|
|
20230620,102900,3086510,5290,5290,5290,5290,0
|
|
20230620,102800,3086510,5290,5290,5290,5290,0
|
|
20230620,102700,3086510,5290,5290,5290,5290,0
|
|
20230620,102600,3086510,5290,5290,5290,5290,0
|
|
20230620,102500,3086510,5290,5290,5290,5290,0
|
|
20230620,102400,3086510,5290,5290,5290,5290,1
|
|
20230620,102300,3081220,5250,5250,5250,5250,0
|
|
20230620,102200,3081220,5250,5250,5250,5250,0
|
|
20230620,102100,3081220,5250,5250,5250,5250,90
|
|
20230620,102000,2608720,5300,5300,5300,5300,0
|
|
20230620,101900,2608720,5300,5300,5300,5300,0
|
|
20230620,101800,2608720,5300,5300,5300,5300,0
|
|
20230620,101700,2608720,5300,5300,5300,5300,0
|
|
20230620,101600,2608720,5300,5300,5300,5300,0
|
|
20230620,101500,2608720,5300,5300,5300,5300,0
|
|
20230620,101400,2608720,5300,5300,5300,5300,0
|
|
20230620,101300,2608720,5300,5300,5300,5300,0
|
|
20230620,101200,2608720,5300,5300,5300,5300,0
|
|
20230620,101100,2608720,5300,5300,5300,5300,0
|
|
20230620,101000,2608720,5300,5300,5300,5300,0
|
|
20230620,100900,2608720,5300,5290,5300,5290,2
|
|
20230620,100800,2598130,5250,5280,5280,5250,252
|
|
20230620,100700,1274200,5290,5290,5290,5290,0
|
|
20230620,100600,1274200,5290,5290,5290,5290,0
|
|
20230620,100500,1274200,5290,5290,5290,5290,0
|
|
20230620,100400,1274200,5290,5290,5290,5290,0
|
|
20230620,100300,1274200,5290,5290,5290,5290,0
|
|
20230620,100200,1274200,5290,5290,5290,5290,0
|
|
20230620,100100,1274200,5290,5290,5290,5290,0
|
|
20230620,100000,1274200,5290,5290,5290,5290,0
|
|
20230620,095900,1274200,5290,5290,5290,5290,0
|
|
20230620,095800,1274200,5290,5290,5290,5290,0
|
|
20230620,095700,1274200,5290,5290,5290,5290,0
|
|
20230620,095600,1274200,5290,5290,5290,5290,0
|
|
20230620,095500,1274200,5290,5290,5290,5290,0
|
|
20230620,095400,1274200,5290,5290,5290,5290,100
|
|
20230620,095300,745200,5300,5300,5300,5300,0
|
|
20230620,095200,745200,5300,5300,5300,5300,0
|
|
20230620,095100,745200,5300,5300,5300,5300,0
|
|
20230620,095000,745200,5300,5300,5300,5300,0
|
|
20230620,094900,745200,5300,5300,5300,5300,0
|
|
20230620,094800,745200,5300,5300,5300,5300,1
|
|
20230620,094700,739900,5300,5300,5300,5300,0
|
|
20230620,094600,739900,5300,5300,5300,5300,0
|
|
20230620,094500,739900,5300,5300,5300,5300,0
|
|
20230620,094400,739900,5300,5300,5300,5300,1
|
|
20230620,094300,734600,5280,5280,5280,5280,0
|
|
20230620,094200,734600,5280,5280,5280,5280,0
|
|
20230620,094100,734600,5280,5280,5280,5280,0
|
|
20230620,094000,734600,5280,5280,5280,5280,9
|
|
20230620,093900,687080,5280,5280,5280,5280,0
|
|
20230620,093800,687080,5280,5280,5280,5280,0
|
|
20230620,093700,687080,5280,5280,5280,5280,0
|
|
20230620,093600,687080,5280,5280,5280,5280,0
|
|
20230620,093500,687080,5280,5280,5280,5280,0
|
|
20230620,093400,687080,5280,5280,5280,5280,0
|
|
20230620,093300,687080,5280,5280,5280,5280,0
|
|
20230620,093200,687080,5280,5280,5280,5280,0
|
|
20230620,093100,687080,5280,5280,5280,5280,0
|
|
20230620,093000,687080,5280,5280,5280,5280,0
|
|
20230620,092900,687080,5280,5280,5280,5280,1
|
|
20230620,092800,681800,5280,5280,5280,5280,0
|
|
20230620,092700,681800,5280,5280,5280,5280,0
|
|
20230620,092600,681800,5280,5280,5280,5280,0
|
|
20230620,092500,681800,5280,5280,5280,5280,20
|
|
20230620,092400,576200,5280,5280,5280,5280,30
|
|
20230620,092300,417800,5280,5280,5280,5280,0
|
|
20230620,092200,417800,5280,5280,5280,5280,0
|
|
20230620,092100,417800,5280,5280,5280,5280,0
|
|
20230620,092000,417800,5280,5280,5280,5280,0
|
|
20230620,091900,417800,5280,5280,5280,5280,0
|
|
20230620,091800,417800,5280,5280,5280,5280,40
|
|
20230620,091700,206600,5280,5280,5280,5280,0
|
|
20230620,091600,206600,5280,5280,5280,5280,0
|
|
20230620,091500,206600,5280,5280,5280,5280,0
|
|
20230620,091400,206600,5280,5280,5280,5280,5
|
|
20230620,091300,180200,5300,5300,5300,5300,0
|
|
20230620,091200,180200,5300,5300,5300,5300,0
|
|
20230620,091100,180200,5300,5300,5300,5300,0
|
|
20230620,091000,180200,5300,5300,5300,5300,20
|
|
20230620,090900,74200,5300,5300,5300,5300,0
|
|
20230620,090800,74200,5300,5300,5300,5300,0
|
|
20230620,090700,74200,5300,5300,5300,5300,0
|
|
20230620,090600,74200,5300,5300,5300,5300,0
|
|
20230620,090500,74200,5300,5300,5300,5300,0
|
|
20230620,090400,74200,5300,5300,5300,5300,0
|
|
20230620,090300,74200,5300,5300,5300,5300,0
|
|
20230620,090200,74200,5300,5300,5300,5300,0
|
|
20230620,090100,74200,5300,5300,5300,5300,1
|
|
20230620,090000,68900,5300,5300,5300,5300,13
|