672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200900,198595930,5930,5930,5930,5930,502
|
|
20230623,200800,198595930,5930,5930,5930,5930,0
|
|
20230623,200700,198595930,5930,5930,5930,5930,0
|
|
20230623,200600,198595930,5930,5930,5930,5930,0
|
|
20230623,200500,198595930,5930,5930,5930,5930,0
|
|
20230623,200400,198595930,5930,5930,5930,5930,0
|
|
20230623,200300,198595930,5930,5930,5930,5930,0
|
|
20230623,200200,198595930,5930,5930,5930,5930,0
|
|
20230623,200100,198595930,5930,5930,5930,5930,0
|
|
20230623,200000,198595930,5930,5930,5930,5930,0
|
|
20230623,195900,198595930,5930,5930,5930,5930,0
|
|
20230623,195800,198595930,5930,5930,5930,5930,0
|
|
20230623,195700,198595930,5930,5930,5930,5930,0
|
|
20230623,195600,198595930,5930,5930,5930,5930,0
|
|
20230623,195500,198595930,5930,5930,5930,5930,0
|
|
20230623,195400,198595930,5930,5930,5930,5930,0
|
|
20230623,195300,198595930,5930,5930,5930,5930,0
|
|
20230623,195200,198595930,5930,5930,5930,5930,0
|
|
20230623,195100,198595930,5930,5930,5930,5930,0
|
|
20230623,195000,198595930,5930,5930,5930,5930,0
|
|
20230623,194900,198595930,5930,5930,5930,5930,0
|
|
20230623,194800,198595930,5930,5930,5930,5930,0
|
|
20230623,194700,198595930,5930,5930,5930,5930,0
|
|
20230623,194600,198595930,5930,5930,5930,5930,0
|
|
20230623,194500,198595930,5930,5930,5930,5930,0
|
|
20230623,194400,198595930,5930,5930,5930,5930,0
|
|
20230623,194300,198595930,5930,5930,5930,5930,0
|
|
20230623,194200,198595930,5930,5930,5930,5930,0
|
|
20230623,194100,198595930,5930,5930,5930,5930,0
|
|
20230623,194000,198595930,5930,5930,5930,5930,0
|
|
20230623,193900,198595930,5930,5930,5930,5930,502
|
|
20230623,193800,198595930,5930,5930,5930,5930,0
|
|
20230623,193700,198595930,5930,5930,5930,5930,0
|
|
20230623,193600,198595930,5930,5930,5930,5930,0
|
|
20230623,193500,198595930,5930,5930,5930,5930,0
|
|
20230623,193400,198595930,5930,5930,5930,5930,0
|
|
20230623,193300,198595930,5930,5930,5930,5930,0
|
|
20230623,193200,198595930,5930,5930,5930,5930,0
|
|
20230623,193100,198595930,5930,5930,5930,5930,0
|
|
20230623,193000,198595930,5930,5930,5930,5930,0
|
|
20230623,192900,198595930,5930,5930,5930,5930,0
|
|
20230623,192800,198595930,5930,5930,5930,5930,0
|
|
20230623,192700,198595930,5930,5930,5930,5930,0
|
|
20230623,192600,198595930,5930,5930,5930,5930,0
|
|
20230623,192500,198595930,5930,5930,5930,5930,0
|
|
20230623,192400,198595930,5930,5930,5930,5930,0
|
|
20230623,192300,198595930,5930,5930,5930,5930,0
|
|
20230623,192200,198595930,5930,5930,5930,5930,0
|
|
20230623,192100,198595930,5930,5930,5930,5930,0
|
|
20230623,192000,198595930,5930,5930,5930,5930,0
|
|
20230623,191900,198595930,5930,5930,5930,5930,0
|
|
20230623,191800,198595930,5930,5930,5930,5930,0
|
|
20230623,191700,198595930,5930,5930,5930,5930,0
|
|
20230623,191600,198595930,5930,5930,5930,5930,0
|
|
20230623,191500,198595930,5930,5930,5930,5930,0
|
|
20230623,191400,198595930,5930,5930,5930,5930,0
|
|
20230623,191300,198595930,5930,5930,5930,5930,0
|
|
20230623,191200,198595930,5930,5930,5930,5930,0
|
|
20230623,191100,198595930,5930,5930,5930,5930,0
|
|
20230623,191000,198595930,5930,5930,5930,5930,0
|
|
20230623,190900,198595930,5930,5930,5930,5930,502
|
|
20230623,190800,198595930,5930,5930,5930,5930,0
|
|
20230623,190700,198595930,5930,5930,5930,5930,0
|
|
20230623,190600,198595930,5930,5930,5930,5930,0
|
|
20230623,190500,198595930,5930,5930,5930,5930,0
|
|
20230623,190400,198595930,5930,5930,5930,5930,0
|
|
20230623,190300,198595930,5930,5930,5930,5930,0
|
|
20230623,190200,198595930,5930,5930,5930,5930,0
|
|
20230623,190100,198595930,5930,5930,5930,5930,0
|
|
20230623,190000,198595930,5930,5930,5930,5930,0
|
|
20230623,185900,198595930,5930,5930,5930,5930,0
|
|
20230623,185800,198595930,5930,5930,5930,5930,0
|
|
20230623,185700,198595930,5930,5930,5930,5930,0
|
|
20230623,185600,198595930,5930,5930,5930,5930,0
|
|
20230623,185500,198595930,5930,5930,5930,5930,0
|
|
20230623,185400,198595930,5930,5930,5930,5930,0
|
|
20230623,185300,198595930,5930,5930,5930,5930,0
|
|
20230623,185200,198595930,5930,5930,5930,5930,0
|
|
20230623,185100,198595930,5930,5930,5930,5930,0
|
|
20230623,185000,198595930,5930,5930,5930,5930,0
|
|
20230623,184900,198595930,5930,5930,5930,5930,0
|
|
20230623,184800,198595930,5930,5930,5930,5930,0
|
|
20230623,184700,198595930,5930,5930,5930,5930,0
|
|
20230623,184600,198595930,5930,5930,5930,5930,0
|
|
20230623,184500,198595930,5930,5930,5930,5930,0
|
|
20230623,184400,198595930,5930,5930,5930,5930,0
|
|
20230623,184300,198595930,5930,5930,5930,5930,0
|
|
20230623,184200,198595930,5930,5930,5930,5930,0
|
|
20230623,184100,198595930,5930,5930,5930,5930,0
|
|
20230623,184000,198595930,5930,5930,5930,5930,0
|
|
20230623,183900,198595930,5930,5930,5930,5930,502
|
|
20230623,183800,198595930,5930,5930,5930,5930,0
|
|
20230623,183700,198595930,5930,5930,5930,5930,0
|
|
20230623,183600,198595930,5930,5930,5930,5930,0
|
|
20230623,183500,198595930,5930,5930,5930,5930,0
|
|
20230623,183400,198595930,5930,5930,5930,5930,0
|
|
20230623,183300,198595930,5930,5930,5930,5930,0
|
|
20230623,183200,198595930,5930,5930,5930,5930,0
|
|
20230623,183100,198595930,5930,5930,5930,5930,0
|
|
20230623,183000,198595930,5930,5930,5930,5930,0
|
|
20230623,182900,198595930,5930,5930,5930,5930,0
|
|
20230623,182800,198595930,5930,5930,5930,5930,0
|
|
20230623,182700,198595930,5930,5930,5930,5930,0
|
|
20230623,182600,198595930,5930,5930,5930,5930,0
|
|
20230623,182500,198595930,5930,5930,5930,5930,0
|
|
20230623,182400,198595930,5930,5930,5930,5930,0
|
|
20230623,182300,198595930,5930,5930,5930,5930,0
|
|
20230623,182200,198595930,5930,5930,5930,5930,0
|
|
20230623,182100,198595930,5930,5930,5930,5930,0
|
|
20230623,182000,198595930,5930,5930,5930,5930,0
|
|
20230623,181900,198595930,5930,5930,5930,5930,0
|
|
20230623,181800,198595930,5930,5930,5930,5930,0
|
|
20230623,181700,198595930,5930,5930,5930,5930,0
|
|
20230623,181600,198595930,5930,5930,5930,5930,0
|
|
20230623,181500,198595930,5930,5930,5930,5930,0
|
|
20230623,181400,198595930,5930,5930,5930,5930,0
|
|
20230623,181300,198595930,5930,5930,5930,5930,0
|
|
20230623,181200,198595930,5930,5930,5930,5930,0
|
|
20230623,181100,198595930,5930,5930,5930,5930,0
|
|
20230623,181000,198595930,5930,5930,5930,5930,0
|
|
20230623,180900,198595930,5930,5930,5930,5930,502
|
|
20230623,180800,198595930,5930,5930,5930,5930,0
|
|
20230623,180700,198595930,5930,5930,5930,5930,0
|
|
20230623,180600,198595930,5930,5930,5930,5930,0
|
|
20230623,180500,198595930,5930,5930,5930,5930,0
|
|
20230623,180400,198595930,5930,5930,5930,5930,0
|
|
20230623,180300,198595930,5930,5930,5930,5930,0
|
|
20230623,180200,198595930,5930,5930,5930,5930,0
|
|
20230623,180100,198595930,5930,5930,5930,5930,0
|
|
20230623,180000,198595930,5930,5930,5930,5930,0
|
|
20230623,175900,198595930,5930,5930,5930,5930,0
|
|
20230623,175800,198595930,5930,5930,5930,5930,0
|
|
20230623,175700,198595930,5930,5930,5930,5930,0
|
|
20230623,175600,198595930,5930,5930,5930,5930,0
|
|
20230623,175500,198595930,5930,5930,5930,5930,0
|
|
20230623,175400,198595930,5930,5930,5930,5930,0
|
|
20230623,175300,198595930,5930,5930,5930,5930,0
|
|
20230623,175200,198595930,5930,5930,5930,5930,0
|
|
20230623,175100,198595930,5930,5930,5930,5930,0
|
|
20230623,175000,198595930,5930,5930,5930,5930,0
|
|
20230623,174900,198595930,5930,5930,5930,5930,0
|
|
20230623,174800,198595930,5930,5930,5930,5930,0
|
|
20230623,174700,198595930,5930,5930,5930,5930,0
|
|
20230623,174600,198595930,5930,5930,5930,5930,0
|
|
20230623,174500,198595930,5930,5930,5930,5930,0
|
|
20230623,174400,198595930,5930,5930,5930,5930,0
|
|
20230623,174300,198595930,5930,5930,5930,5930,0
|
|
20230623,174200,198595930,5930,5930,5930,5930,0
|
|
20230623,174100,198595930,5930,5930,5930,5930,0
|
|
20230623,174000,198595930,5930,5930,5930,5930,0
|
|
20230623,173900,198595930,5930,5930,5930,5930,502
|
|
20230623,173800,198595930,5930,5930,5930,5930,0
|
|
20230623,173700,198595930,5930,5930,5930,5930,0
|
|
20230623,173600,198595930,5930,5930,5930,5930,0
|
|
20230623,173500,198595930,5930,5930,5930,5930,0
|
|
20230623,173400,198595930,5930,5930,5930,5930,0
|
|
20230623,173300,198595930,5930,5930,5930,5930,0
|
|
20230623,173200,198595930,5930,5930,5930,5930,0
|
|
20230623,173100,198595930,5930,5930,5930,5930,0
|
|
20230623,173000,198595930,5930,5930,5930,5930,0
|
|
20230623,172900,198595930,5930,5930,5930,5930,0
|
|
20230623,172800,198595930,5930,5930,5930,5930,0
|
|
20230623,172700,198595930,5930,5930,5930,5930,0
|
|
20230623,172600,198595930,5930,5930,5930,5930,0
|
|
20230623,172500,198595930,5930,5930,5930,5930,0
|
|
20230623,172400,198595930,5930,5930,5930,5930,0
|
|
20230623,172300,198595930,5930,5930,5930,5930,0
|
|
20230623,172200,198595930,5930,5930,5930,5930,0
|
|
20230623,172100,198595930,5930,5930,5930,5930,0
|
|
20230623,172000,198595930,5930,5930,5930,5930,0
|
|
20230623,171900,198595930,5930,5930,5930,5930,0
|
|
20230623,171800,198595930,5930,5930,5930,5930,0
|
|
20230623,171700,198595930,5930,5930,5930,5930,0
|
|
20230623,171600,198595930,5930,5930,5930,5930,0
|
|
20230623,171500,198595930,5930,5930,5930,5930,0
|
|
20230623,171400,198595930,5930,5930,5930,5930,0
|
|
20230623,171300,198595930,5930,5930,5930,5930,0
|
|
20230623,171200,198595930,5930,5930,5930,5930,0
|
|
20230623,171100,198595930,5930,5930,5930,5930,0
|
|
20230623,171000,198595930,5930,5930,5930,5930,0
|
|
20230623,170900,198595930,5930,5930,5930,5930,502
|
|
20230623,170800,198595930,5930,5930,5930,5930,0
|
|
20230623,170700,198595930,5930,5930,5930,5930,0
|
|
20230623,170600,198595930,5930,5930,5930,5930,0
|
|
20230623,170500,198595930,5930,5930,5930,5930,0
|
|
20230623,170400,198595930,5930,5930,5930,5930,0
|
|
20230623,170300,198595930,5930,5930,5930,5930,0
|
|
20230623,170200,198595930,5930,5930,5930,5930,0
|
|
20230623,170100,198595930,5930,5930,5930,5930,0
|
|
20230623,170000,198595930,5930,5930,5930,5930,0
|
|
20230623,165900,198595930,5930,5930,5930,5930,0
|
|
20230623,165800,198595930,5930,5930,5930,5930,0
|
|
20230623,165700,198595930,5930,5930,5930,5930,0
|
|
20230623,165600,198595930,5930,5930,5930,5930,0
|
|
20230623,165500,198595930,5930,5930,5930,5930,0
|
|
20230623,165400,198595930,5930,5930,5930,5930,0
|
|
20230623,165300,198595930,5930,5930,5930,5930,0
|
|
20230623,165200,198595930,5930,5930,5930,5930,0
|
|
20230623,165100,198595930,5930,5930,5930,5930,0
|
|
20230623,165000,198595930,5930,5930,5930,5930,0
|
|
20230623,164900,198595930,5930,5930,5930,5930,0
|
|
20230623,164800,198595930,5930,5930,5930,5930,0
|
|
20230623,164700,198595930,5930,5930,5930,5930,0
|
|
20230623,164600,198595930,5930,5930,5930,5930,0
|
|
20230623,164500,198595930,5930,5930,5930,5930,0
|
|
20230623,164400,198595930,5930,5930,5930,5930,0
|
|
20230623,164300,198595930,5930,5930,5930,5930,0
|
|
20230623,164200,198595930,5930,5930,5930,5930,0
|
|
20230623,164100,198595930,5930,5930,5930,5930,0
|
|
20230623,164000,198595930,5930,5930,5930,5930,0
|
|
20230623,163900,198595930,5930,5930,5930,5930,502
|
|
20230623,163800,198595930,5930,5930,5930,5930,0
|
|
20230623,163700,198595930,5930,5930,5930,5930,0
|
|
20230623,163600,198595930,5930,5930,5930,5930,0
|
|
20230623,163500,198595930,5930,5930,5930,5930,0
|
|
20230623,163400,198595930,5930,5930,5930,5930,0
|
|
20230623,163300,198595930,5930,5930,5930,5930,0
|
|
20230623,163200,198595930,5930,5930,5930,5930,0
|
|
20230623,163100,198595930,5930,5930,5930,5930,0
|
|
20230623,163000,198595930,5930,5930,5930,5930,0
|
|
20230623,162900,198595930,5930,5930,5930,5930,0
|
|
20230623,162800,198595930,5930,5930,5930,5930,0
|
|
20230623,162700,198595930,5930,5930,5930,5930,0
|
|
20230623,162600,198595930,5930,5930,5930,5930,0
|
|
20230623,162500,198595930,5930,5930,5930,5930,0
|
|
20230623,162400,198595930,5930,5930,5930,5930,0
|
|
20230623,162300,198595930,5930,5930,5930,5930,0
|
|
20230623,162200,198595930,5930,5930,5930,5930,0
|
|
20230623,162100,198595930,5930,5930,5930,5930,0
|
|
20230623,162000,198595930,5930,5930,5930,5930,0
|
|
20230623,161900,198595930,5930,5930,5930,5930,0
|
|
20230623,161800,198595930,5930,5930,5930,5930,0
|
|
20230623,161700,198595930,5930,5930,5930,5930,0
|
|
20230623,161600,198595930,5930,5930,5930,5930,0
|
|
20230623,161500,198595930,5930,5930,5930,5930,0
|
|
20230623,161400,198595930,5930,5930,5930,5930,0
|
|
20230623,161300,198595930,5930,5930,5930,5930,0
|
|
20230623,161200,198595930,5930,5930,5930,5930,0
|
|
20230623,161100,198595930,5930,5930,5930,5930,0
|
|
20230623,161000,198595930,5930,5930,5930,5930,0
|
|
20230623,160900,198595930,5930,5930,5930,5930,502
|
|
20230623,160800,198595930,5930,5930,5930,5930,0
|
|
20230623,160700,198595930,5930,5930,5930,5930,0
|
|
20230623,160600,198595930,5930,5930,5930,5930,0
|
|
20230623,160500,198595930,5930,5930,5930,5930,0
|
|
20230623,160400,198595930,5930,5930,5930,5930,0
|
|
20230623,160300,198595930,5930,5930,5930,5930,0
|
|
20230623,160200,198595930,5930,5930,5930,5930,0
|
|
20230623,160100,198595930,5930,5930,5930,5930,0
|
|
20230623,160000,198595930,5930,5930,5930,5930,0
|
|
20230623,155900,198595930,5930,5930,5930,5930,0
|
|
20230623,155800,198595930,5930,5930,5930,5930,0
|
|
20230623,155700,198595930,5930,5930,5930,5930,0
|
|
20230623,155600,198595930,5930,5930,5930,5930,0
|
|
20230623,155500,198595930,5930,5930,5930,5930,0
|
|
20230623,155400,198595930,5930,5930,5930,5930,0
|
|
20230623,155300,198595930,5930,5930,5930,5930,0
|
|
20230623,155200,198595930,5930,5930,5930,5930,0
|
|
20230623,155100,198595930,5930,5930,5930,5930,0
|
|
20230623,155000,198595930,5930,5930,5930,5930,0
|
|
20230623,154900,198595930,5930,5930,5930,5930,0
|
|
20230623,154800,198595930,5930,5930,5930,5930,0
|
|
20230623,154700,198595930,5930,5930,5930,5930,0
|
|
20230623,154600,198595930,5930,5930,5930,5930,0
|
|
20230623,154500,198595930,5930,5930,5930,5930,0
|
|
20230623,154400,198595930,5930,5930,5930,5930,0
|
|
20230623,154300,198595930,5930,5930,5930,5930,0
|
|
20230623,154200,198595930,5930,5930,5930,5930,0
|
|
20230623,154100,198595930,5930,5930,5930,5930,0
|
|
20230623,154000,198595930,5930,5930,5930,5930,0
|
|
20230623,153900,198595930,5930,5930,5930,5930,502
|
|
20230623,153800,198595930,5930,5930,5930,5930,0
|
|
20230623,153700,198595930,5930,5930,5930,5930,0
|
|
20230623,153600,198595930,5930,5930,5930,5930,0
|
|
20230623,153500,198595930,5930,5930,5930,5930,0
|
|
20230623,153400,198595930,5930,5930,5930,5930,0
|
|
20230623,153300,198595930,5930,5930,5930,5930,0
|
|
20230623,153200,198595930,5930,5930,5930,5930,0
|
|
20230623,153100,198595930,5930,5930,5930,5930,0
|
|
20230623,153000,198595930,5930,5930,5930,5930,502
|
|
20230623,152900,195619070,5950,5950,5950,5950,0
|
|
20230623,152800,195619070,5950,5950,5950,5950,0
|
|
20230623,152700,195619070,5950,5950,5950,5950,0
|
|
20230623,152600,195619070,5950,5950,5950,5950,0
|
|
20230623,152500,195619070,5950,5950,5950,5950,0
|
|
20230623,152400,195619070,5950,5950,5950,5950,0
|
|
20230623,152300,195619070,5950,5950,5950,5950,0
|
|
20230623,152200,195619070,5950,5950,5950,5950,0
|
|
20230623,152100,195619070,5950,5950,5950,5950,0
|
|
20230623,152000,195619070,5950,5950,5950,5950,0
|
|
20230623,151900,195619070,5950,5950,5950,5950,0
|
|
20230623,151800,195619070,5950,5950,5950,5950,0
|
|
20230623,151700,195619070,5950,5950,5950,5950,0
|
|
20230623,151600,195619070,5950,5950,5950,5950,0
|
|
20230623,151500,195619070,5950,5950,5950,5950,0
|
|
20230623,151400,195619070,5950,5920,5950,5920,100
|
|
20230623,151300,195025900,5920,5920,5920,5920,1
|
|
20230623,151200,195019980,5920,5920,5920,5920,0
|
|
20230623,151100,195019980,5920,5920,5920,5920,0
|
|
20230623,151000,195019980,5920,5920,5920,5920,0
|
|
20230623,150900,195019980,5920,5920,5920,5920,0
|
|
20230623,150800,195019980,5920,5910,5920,5900,9
|
|
20230623,150700,194966800,5920,5920,5920,5920,83
|
|
20230623,150600,194475440,5920,5920,5920,5920,0
|
|
20230623,150500,194475440,5920,5920,5920,5920,0
|
|
20230623,150400,194475440,5920,5920,5920,5920,0
|
|
20230623,150300,194475440,5920,5920,5920,5920,0
|
|
20230623,150200,194475440,5920,5920,5920,5920,0
|
|
20230623,150100,194475440,5920,5920,5920,5920,0
|
|
20230623,150000,194475440,5920,5920,5920,5920,0
|
|
20230623,145900,194475440,5920,5920,5920,5920,3
|
|
20230623,145800,194457680,5930,5930,5930,5930,2
|
|
20230623,145700,194445820,5880,5900,5900,5880,100
|
|
20230623,145600,193855900,5940,5940,5940,5940,0
|
|
20230623,145500,193855900,5940,5940,5940,5940,3
|
|
20230623,145400,193838080,5950,5950,5950,5950,0
|
|
20230623,145300,193838080,5950,5950,5950,5950,0
|
|
20230623,145200,193838080,5950,5950,5950,5950,0
|
|
20230623,145100,193838080,5950,5950,5950,5950,0
|
|
20230623,145000,193838080,5950,5950,5950,5950,0
|
|
20230623,144900,193838080,5950,5900,5950,5900,39
|
|
20230623,144800,193606330,5950,5950,5950,5950,0
|
|
20230623,144700,193606330,5950,5950,5950,5950,0
|
|
20230623,144600,193606330,5950,5950,5950,5950,0
|
|
20230623,144500,193606330,5950,5950,5950,5950,0
|
|
20230623,144400,193606330,5950,5950,5950,5950,0
|
|
20230623,144300,193606330,5950,5950,5950,5950,0
|
|
20230623,144200,193606330,5950,5950,5950,5950,20
|
|
20230623,144100,193487330,5950,5950,5950,5950,3
|
|
20230623,144000,193469480,5900,5900,5900,5900,0
|
|
20230623,143900,193469480,5900,5900,5900,5900,5
|
|
20230623,143800,193439980,5910,5920,5920,5910,65
|
|
20230623,143700,193055730,5950,5950,5950,5950,10
|
|
20230623,143600,192996230,5950,5950,5950,5950,0
|
|
20230623,143500,192996230,5950,5950,5950,5950,0
|
|
20230623,143400,192996230,5950,5950,5950,5950,0
|
|
20230623,143300,192996230,5950,5950,5950,5950,0
|
|
20230623,143200,192996230,5950,5950,5950,5950,0
|
|
20230623,143100,192996230,5950,5950,5950,5950,0
|
|
20230623,143000,192996230,5950,5950,5950,5950,0
|
|
20230623,142900,192996230,5950,5950,5950,5950,0
|
|
20230623,142800,192996230,5950,5950,5950,5950,0
|
|
20230623,142700,192996230,5950,5950,5950,5950,0
|
|
20230623,142600,192996230,5950,5950,5950,5950,0
|
|
20230623,142500,192996230,5950,5950,5950,5950,0
|
|
20230623,142400,192996230,5950,5950,5950,5950,1
|
|
20230623,142300,192990280,5980,5980,5980,5980,0
|
|
20230623,142200,192990280,5980,5980,5980,5980,0
|
|
20230623,142100,192990280,5980,5980,5980,5980,0
|
|
20230623,142000,192990280,5980,5980,5980,5980,0
|
|
20230623,141900,192990280,5980,5980,5980,5980,0
|
|
20230623,141800,192990280,5980,5980,5980,5980,0
|
|
20230623,141700,192990280,5980,5930,5980,5930,500
|
|
20230623,141600,190022150,5930,5930,5930,5930,85
|
|
20230623,141500,189518100,5930,5930,5930,5930,0
|
|
20230623,141400,189518100,5930,5930,5930,5930,0
|
|
20230623,141300,189518100,5930,5930,5930,5930,0
|
|
20230623,141200,189518100,5930,5930,5930,5930,0
|
|
20230623,141100,189518100,5930,5930,5930,5930,9
|
|
20230623,141000,189464730,5930,5930,5930,5930,0
|
|
20230623,140900,189464730,5930,5930,5930,5930,0
|
|
20230623,140800,189464730,5930,5930,5930,5930,0
|
|
20230623,140700,189464730,5930,5930,5930,5930,0
|
|
20230623,140600,189464730,5930,5930,5930,5930,0
|
|
20230623,140500,189464730,5930,5930,5930,5930,0
|
|
20230623,140400,189464730,5930,5930,5930,5930,0
|
|
20230623,140300,189464730,5930,5930,5930,5930,0
|
|
20230623,140200,189464730,5930,5930,5930,5930,0
|
|
20230623,140100,189464730,5930,5930,5930,5930,0
|
|
20230623,140000,189464730,5930,5930,5930,5930,0
|
|
20230623,135900,189464730,5930,5930,5930,5930,0
|
|
20230623,135800,189464730,5930,5930,5930,5930,0
|
|
20230623,135700,189464730,5930,5930,5930,5930,0
|
|
20230623,135600,189464730,5930,5930,5930,5930,0
|
|
20230623,135500,189464730,5930,5930,5930,5930,1
|
|
20230623,135400,189458800,5930,5930,5930,5930,0
|
|
20230623,135300,189458800,5930,5930,5930,5930,0
|
|
20230623,135200,189458800,5930,5930,5930,5930,0
|
|
20230623,135100,189458800,5930,5930,5930,5930,0
|
|
20230623,135000,189458800,5930,5930,5930,5930,0
|
|
20230623,134900,189458800,5930,5930,5930,5930,0
|
|
20230623,134800,189458800,5930,5930,5930,5930,0
|
|
20230623,134700,189458800,5930,5930,5930,5930,0
|
|
20230623,134600,189458800,5930,5930,5930,5930,0
|
|
20230623,134500,189458800,5930,5930,5930,5930,0
|
|
20230623,134400,189458800,5930,5930,5930,5930,0
|
|
20230623,134300,189458800,5930,5930,5930,5930,0
|
|
20230623,134200,189458800,5930,5930,5930,5930,0
|
|
20230623,134100,189458800,5930,5930,5930,5930,0
|
|
20230623,134000,189458800,5930,5930,5930,5930,0
|
|
20230623,133900,189458800,5930,5930,5930,5930,0
|
|
20230623,133800,189458800,5930,5930,5930,5930,0
|
|
20230623,133700,189458800,5930,5930,5930,5930,0
|
|
20230623,133600,189458800,5930,5930,5930,5930,2
|
|
20230623,133500,189446940,5910,5910,5910,5910,1
|
|
20230623,133400,189441030,5910,5910,5910,5910,1
|
|
20230623,133300,189435120,5910,5910,5910,5910,3
|
|
20230623,133200,189417390,5940,5940,5940,5940,0
|
|
20230623,133100,189417390,5940,5940,5940,5940,0
|
|
20230623,133000,189417390,5940,5940,5940,5940,0
|
|
20230623,132900,189417390,5940,5940,5940,5940,0
|
|
20230623,132800,189417390,5940,5940,5940,5940,0
|
|
20230623,132700,189417390,5940,5940,5940,5940,0
|
|
20230623,132600,189417390,5940,5940,5940,5940,1
|
|
20230623,132500,189411450,5880,5880,5880,5880,0
|
|
20230623,132400,189411450,5880,5880,5880,5880,4
|
|
20230623,132300,189387930,5880,5880,5880,5850,5996
|
|
20230623,132200,154276610,5880,5890,5890,5880,315
|
|
20230623,132100,152424360,5890,5920,5920,5890,11027
|
|
20230623,132000,87313260,5930,5930,5930,5930,0
|
|
20230623,131900,87313260,5930,5930,5930,5930,493
|
|
20230623,131800,84389770,5950,5950,5950,5950,0
|
|
20230623,131700,84389770,5950,5950,5950,5950,0
|
|
20230623,131600,84389770,5950,5950,5950,5950,0
|
|
20230623,131500,84389770,5950,5950,5950,5950,0
|
|
20230623,131400,84389770,5950,5950,5950,5950,32
|
|
20230623,131300,84199370,5950,5950,5950,5950,0
|
|
20230623,131200,84199370,5950,5950,5950,5950,0
|
|
20230623,131100,84199370,5950,5950,5950,5950,0
|
|
20230623,131000,84199370,5950,5950,5950,5950,0
|
|
20230623,130900,84199370,5950,5950,5950,5950,0
|
|
20230623,130800,84199370,5950,5950,5950,5950,0
|
|
20230623,130700,84199370,5950,5950,5950,5950,0
|
|
20230623,130600,84199370,5950,5950,5950,5950,0
|
|
20230623,130500,84199370,5950,5950,5950,5950,0
|
|
20230623,130400,84199370,5950,5950,5950,5950,0
|
|
20230623,130300,84199370,5950,5950,5950,5950,0
|
|
20230623,130200,84199370,5950,5950,5950,5950,0
|
|
20230623,130100,84199370,5950,5950,5950,5950,0
|
|
20230623,130000,84199370,5950,5950,5950,5950,0
|
|
20230623,125900,84199370,5950,5950,5950,5950,0
|
|
20230623,125800,84199370,5950,5950,5950,5950,0
|
|
20230623,125700,84199370,5950,5950,5950,5950,0
|
|
20230623,125600,84199370,5950,5950,5950,5950,0
|
|
20230623,125500,84199370,5950,5950,5950,5950,0
|
|
20230623,125400,84199370,5950,5940,5950,5930,690
|
|
20230623,125300,80106200,5940,5940,5940,5940,0
|
|
20230623,125200,80106200,5940,5940,5940,5940,0
|
|
20230623,125100,80106200,5940,5950,5950,5940,89
|
|
20230623,125000,79577040,5950,5950,5950,5950,6
|
|
20230623,124900,79541340,5950,5950,5950,5950,0
|
|
20230623,124800,79541340,5950,5950,5950,5950,0
|
|
20230623,124700,79541340,5950,5950,5950,5950,0
|
|
20230623,124600,79541340,5950,5950,5950,5950,0
|
|
20230623,124500,79541340,5950,5950,5950,5950,0
|
|
20230623,124400,79541340,5950,5950,5950,5950,0
|
|
20230623,124300,79541340,5950,5950,5950,5950,0
|
|
20230623,124200,79541340,5950,5950,5950,5950,0
|
|
20230623,124100,79541340,5950,5950,5950,5950,10
|
|
20230623,124000,79481840,5950,5950,5950,5950,0
|
|
20230623,123900,79481840,5950,5950,5950,5950,0
|
|
20230623,123800,79481840,5950,5950,5950,5950,17
|
|
20230623,123700,79380690,5950,5950,5950,5950,0
|
|
20230623,123600,79380690,5950,5950,5950,5950,0
|
|
20230623,123500,79380690,5950,5950,5950,5950,0
|
|
20230623,123400,79380690,5950,5950,5950,5950,0
|
|
20230623,123300,79380690,5950,5950,5950,5950,0
|
|
20230623,123200,79380690,5950,5950,5950,5950,0
|
|
20230623,123100,79380690,5950,5950,5950,5950,0
|
|
20230623,123000,79380690,5950,5950,5950,5950,0
|
|
20230623,122900,79380690,5950,5950,5950,5950,22
|
|
20230623,122800,79249790,5950,5940,5950,5940,326
|
|
20230623,122700,77312500,5940,5940,5940,5940,3
|
|
20230623,122600,77294680,5940,5940,5940,5940,0
|
|
20230623,122500,77294680,5940,5940,5940,5940,10
|
|
20230623,122400,77235280,5940,5940,5940,5940,0
|
|
20230623,122300,77235280,5940,5940,5940,5940,0
|
|
20230623,122200,77235280,5940,5940,5940,5940,10
|
|
20230623,122100,77175880,5930,5930,5930,5930,0
|
|
20230623,122000,77175880,5930,5930,5930,5930,0
|
|
20230623,121900,77175880,5930,5930,5930,5930,0
|
|
20230623,121800,77175880,5930,5930,5930,5930,0
|
|
20230623,121700,77175880,5930,5930,5930,5930,0
|
|
20230623,121600,77175880,5930,5930,5930,5930,0
|
|
20230623,121500,77175880,5930,5930,5930,5930,0
|
|
20230623,121400,77175880,5930,5930,5930,5930,0
|
|
20230623,121300,77175880,5930,5930,5930,5930,0
|
|
20230623,121200,77175880,5930,5930,5930,5930,0
|
|
20230623,121100,77175880,5930,5930,5930,5930,0
|
|
20230623,121000,77175880,5930,5930,5930,5930,0
|
|
20230623,120900,77175880,5930,5930,5930,5930,205
|
|
20230623,120800,75960230,5940,5940,5940,5940,0
|
|
20230623,120700,75960230,5940,5940,5940,5940,0
|
|
20230623,120600,75960230,5940,5940,5940,5940,0
|
|
20230623,120500,75960230,5940,5940,5940,5940,0
|
|
20230623,120400,75960230,5940,5940,5940,5940,0
|
|
20230623,120300,75960230,5940,5940,5940,5940,0
|
|
20230623,120200,75960230,5940,5940,5940,5940,0
|
|
20230623,120100,75960230,5940,5940,5940,5940,0
|
|
20230623,120000,75960230,5940,5940,5940,5940,0
|
|
20230623,115900,75960230,5940,5940,5940,5940,0
|
|
20230623,115800,75960230,5940,5940,5940,5940,0
|
|
20230623,115700,75960230,5940,5940,5940,5940,0
|
|
20230623,115600,75960230,5940,5940,5940,5940,3
|
|
20230623,115500,75942410,5940,5940,5940,5940,0
|
|
20230623,115400,75942410,5940,5940,5940,5940,0
|
|
20230623,115300,75942410,5940,5940,5940,5940,0
|
|
20230623,115200,75942410,5940,5940,5940,5940,0
|
|
20230623,115100,75942410,5940,5940,5940,5940,0
|
|
20230623,115000,75942410,5940,5940,5940,5940,0
|
|
20230623,114900,75942410,5940,5940,5940,5940,0
|
|
20230623,114800,75942410,5940,5940,5940,5940,0
|
|
20230623,114700,75942410,5940,5940,5940,5940,0
|
|
20230623,114600,75942410,5940,5940,5940,5940,0
|
|
20230623,114500,75942410,5940,5940,5940,5940,0
|
|
20230623,114400,75942410,5940,5940,5940,5940,10
|
|
20230623,114300,75883010,5940,5940,5940,5940,0
|
|
20230623,114200,75883010,5940,5940,5940,5940,0
|
|
20230623,114100,75883010,5940,5940,5940,5940,20
|
|
20230623,114000,75764210,5940,5940,5940,5940,0
|
|
20230623,113900,75764210,5940,5940,5940,5940,0
|
|
20230623,113800,75764210,5940,5940,5940,5940,0
|
|
20230623,113700,75764210,5940,5940,5940,5940,500
|
|
20230623,113600,72794210,5940,5940,5940,5940,0
|
|
20230623,113500,72794210,5940,5940,5940,5940,0
|
|
20230623,113400,72794210,5940,5940,5940,5940,1
|
|
20230623,113300,72788270,5930,5930,5930,5930,0
|
|
20230623,113200,72788270,5930,5930,5930,5930,0
|
|
20230623,113100,72788270,5930,5930,5930,5930,42
|
|
20230623,113000,72539210,5940,5940,5940,5940,0
|
|
20230623,112900,72539210,5940,5930,5940,5930,4
|
|
20230623,112800,72515470,5930,5930,5930,5930,20
|
|
20230623,112700,72396870,5930,5930,5930,5930,0
|
|
20230623,112600,72396870,5930,5930,5930,5930,0
|
|
20230623,112500,72396870,5930,5930,5930,5930,5
|
|
20230623,112400,72367220,5920,5920,5920,5920,0
|
|
20230623,112300,72367220,5920,5920,5920,5920,0
|
|
20230623,112200,72367220,5920,5920,5920,5920,303
|
|
20230623,112100,70573460,5920,5920,5920,5920,0
|
|
20230623,112000,70573460,5920,5920,5920,5920,0
|
|
20230623,111900,70573460,5920,5920,5920,5920,0
|
|
20230623,111800,70573460,5920,5920,5920,5920,0
|
|
20230623,111700,70573460,5920,5920,5920,5920,0
|
|
20230623,111600,70573460,5920,5920,5920,5920,0
|
|
20230623,111500,70573460,5920,5930,5930,5920,300
|
|
20230623,111400,68797450,5930,5930,5930,5930,100
|
|
20230623,111300,68204450,5920,5920,5920,5920,0
|
|
20230623,111200,68204450,5920,5920,5920,5920,0
|
|
20230623,111100,68204450,5920,5930,5930,5920,957
|
|
20230623,111000,62538060,5950,5950,5950,5950,107
|
|
20230623,110900,61901410,5960,5960,5960,5960,0
|
|
20230623,110800,61901410,5960,5960,5960,5960,0
|
|
20230623,110700,61901410,5960,5960,5960,5960,1
|
|
20230623,110600,61895450,5950,5950,5950,5950,0
|
|
20230623,110500,61895450,5950,5950,5950,5950,0
|
|
20230623,110400,61895450,5950,5950,5950,5950,1
|
|
20230623,110300,61889500,5950,5950,5950,5950,38
|
|
20230623,110200,61663400,5960,5960,5960,5960,0
|
|
20230623,110100,61663400,5960,5960,5960,5960,0
|
|
20230623,110000,61663400,5960,5960,5960,5960,24
|
|
20230623,105900,61520360,5960,5960,5960,5960,2
|
|
20230623,105800,61508440,5930,5940,6000,5930,513
|
|
20230623,105700,58466080,5940,5940,5940,5940,184
|
|
20230623,105600,57373120,5940,5970,5970,5930,4870
|
|
20230623,105500,28400350,5970,5980,5980,5970,500
|
|
20230623,105400,25413680,6020,6020,6020,6020,0
|
|
20230623,105300,25413680,6020,6020,6020,6020,0
|
|
20230623,105200,25413680,6020,6020,6020,6020,0
|
|
20230623,105100,25413680,6020,6020,6020,6020,0
|
|
20230623,105000,25413680,6020,6020,6020,6020,0
|
|
20230623,104900,25413680,6020,6020,6020,6020,0
|
|
20230623,104800,25413680,6020,6020,6020,6020,0
|
|
20230623,104700,25413680,6020,6020,6020,6020,0
|
|
20230623,104600,25413680,6020,6020,6020,6020,0
|
|
20230623,104500,25413680,6020,6020,6020,6020,0
|
|
20230623,104400,25413680,6020,6020,6020,6020,0
|
|
20230623,104300,25413680,6020,6020,6020,6020,0
|
|
20230623,104200,25413680,6020,6020,6020,6020,0
|
|
20230623,104100,25413680,6020,6020,6020,6020,0
|
|
20230623,104000,25413680,6020,6020,6020,6020,333
|
|
20230623,103900,23409020,6020,6020,6020,6020,0
|
|
20230623,103800,23409020,6020,6020,6020,6020,0
|
|
20230623,103700,23409020,6020,6020,6020,6020,1
|
|
20230623,103600,23403000,6020,6020,6020,6020,0
|
|
20230623,103500,23403000,6020,6020,6020,6020,0
|
|
20230623,103400,23403000,6020,6020,6020,6020,0
|
|
20230623,103300,23403000,6020,6020,6020,6020,0
|
|
20230623,103200,23403000,6020,6020,6020,6020,2
|
|
20230623,103100,23390960,6010,6010,6010,6010,0
|
|
20230623,103000,23390960,6010,6010,6010,6010,0
|
|
20230623,102900,23390960,6010,6010,6010,6010,0
|
|
20230623,102800,23390960,6010,6010,6010,6010,0
|
|
20230623,102700,23390960,6010,6010,6010,6010,0
|
|
20230623,102600,23390960,6010,6010,6010,6010,50
|
|
20230623,102500,23090460,6020,6020,6020,6020,0
|
|
20230623,102400,23090460,6020,6020,6020,6020,0
|
|
20230623,102300,23090460,6020,6020,6020,6020,0
|
|
20230623,102200,23090460,6020,6020,6020,6020,0
|
|
20230623,102100,23090460,6020,6020,6020,6020,0
|
|
20230623,102000,23090460,6020,6020,6020,6020,0
|
|
20230623,101900,23090460,6020,6020,6020,6020,0
|
|
20230623,101800,23090460,6020,6020,6020,6020,0
|
|
20230623,101700,23090460,6020,6020,6020,6020,0
|
|
20230623,101600,23090460,6020,6020,6020,6020,0
|
|
20230623,101500,23090460,6020,6020,6020,6020,0
|
|
20230623,101400,23090460,6020,6020,6020,6020,0
|
|
20230623,101300,23090460,6020,6020,6020,6020,0
|
|
20230623,101200,23090460,6020,5980,6020,5970,78
|
|
20230623,101100,22623980,6030,6030,6030,6030,0
|
|
20230623,101000,22623980,6030,6030,6030,6030,0
|
|
20230623,100900,22623980,6030,6030,6030,6030,0
|
|
20230623,100800,22623980,6030,6030,6030,6030,0
|
|
20230623,100700,22623980,6030,6030,6030,6030,0
|
|
20230623,100600,22623980,6030,6030,6030,6030,0
|
|
20230623,100500,22623980,6030,6000,6030,5980,1013
|
|
20230623,100400,16555300,6040,6040,6040,6040,24
|
|
20230623,100300,16410340,6040,6040,6040,6040,0
|
|
20230623,100200,16410340,6040,6040,6040,6040,0
|
|
20230623,100100,16410340,6040,6040,6040,6040,0
|
|
20230623,100000,16410340,6040,6040,6040,6040,0
|
|
20230623,095900,16410340,6040,6040,6040,6040,1
|
|
20230623,095800,16404300,6010,6010,6010,6010,0
|
|
20230623,095700,16404300,6010,6010,6010,6010,0
|
|
20230623,095600,16404300,6010,6020,6020,6010,778
|
|
20230623,095500,11722920,6030,6050,6050,6030,177
|
|
20230623,095400,10655210,6060,6060,6060,6060,0
|
|
20230623,095300,10655210,6060,6060,6060,6060,0
|
|
20230623,095200,10655210,6060,6060,6060,6060,0
|
|
20230623,095100,10655210,6060,6060,6060,6060,0
|
|
20230623,095000,10655210,6060,6060,6060,6060,0
|
|
20230623,094900,10655210,6060,6010,6060,6010,5
|
|
20230623,094800,10625110,6050,6050,6050,6050,427
|
|
20230623,094700,8041760,6050,6050,6050,6050,0
|
|
20230623,094600,8041760,6050,6050,6050,6050,0
|
|
20230623,094500,8041760,6050,6050,6050,6050,0
|
|
20230623,094400,8041760,6050,6050,6050,6050,0
|
|
20230623,094300,8041760,6050,6050,6050,6050,115
|
|
20230623,094200,7346010,6050,6050,6050,6050,0
|
|
20230623,094100,7346010,6050,6050,6050,6050,1
|
|
20230623,094000,7339960,6010,6010,6010,6010,15
|
|
20230623,093900,7249810,6050,6050,6050,6050,0
|
|
20230623,093800,7249810,6050,6050,6050,6050,0
|
|
20230623,093700,7249810,6050,6050,6050,6050,900
|
|
20230623,093600,1804810,6050,6050,6050,6050,0
|
|
20230623,093500,1804810,6050,6050,6050,6050,0
|
|
20230623,093400,1804810,6050,6050,6050,6050,0
|
|
20230623,093300,1804810,6050,6050,6050,6050,0
|
|
20230623,093200,1804810,6050,6050,6050,6050,0
|
|
20230623,093100,1804810,6050,6050,6050,6050,1
|
|
20230623,093000,1798760,6010,6010,6010,6010,0
|
|
20230623,092900,1798760,6010,6010,6010,6010,0
|
|
20230623,092800,1798760,6010,6010,6010,6010,0
|
|
20230623,092700,1798760,6010,6010,6010,6010,0
|
|
20230623,092600,1798760,6010,6010,6010,6010,0
|
|
20230623,092500,1798760,6010,6010,6010,6010,0
|
|
20230623,092400,1798760,6010,6010,6010,6010,0
|
|
20230623,092300,1798760,6010,6010,6010,6010,0
|
|
20230623,092200,1798760,6010,6010,6010,6010,0
|
|
20230623,092100,1798760,6010,6010,6010,6010,0
|
|
20230623,092000,1798760,6010,6010,6010,6010,100
|
|
20230623,091900,1197760,6050,6050,6050,6050,0
|
|
20230623,091800,1197760,6050,6050,6050,6050,0
|
|
20230623,091700,1197760,6050,6050,6050,6050,0
|
|
20230623,091600,1197760,6050,6050,6050,6050,0
|
|
20230623,091500,1197760,6050,6050,6050,6050,3
|
|
20230623,091400,1179610,6020,6020,6020,6020,0
|
|
20230623,091300,1179610,6020,6020,6020,6020,0
|
|
20230623,091200,1179610,6020,6020,6020,6020,0
|
|
20230623,091100,1179610,6020,6020,6020,6020,30
|
|
20230623,091000,999010,6050,6050,6050,6050,0
|
|
20230623,090900,999010,6050,6050,6050,6050,0
|
|
20230623,090800,999010,6050,6050,6050,6050,0
|
|
20230623,090700,999010,6050,6050,6050,6050,0
|
|
20230623,090600,999010,6050,6050,6050,6050,0
|
|
20230623,090500,999010,6050,6050,6050,6050,0
|
|
20230623,090400,999010,6050,6050,6050,6050,0
|
|
20230623,090300,999010,6050,6050,6050,6050,0
|
|
20230623,090200,999010,6050,6050,6050,6050,0
|
|
20230623,090100,999010,6050,6050,6050,6050,5
|
|
20230623,090000,968760,5980,5980,5980,5980,162
|