576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183300,93589255,3620,3620,3620,3620,40
|
|
20230616,183200,93589255,3620,3620,3620,3620,0
|
|
20230616,183100,93589255,3620,3620,3620,3620,0
|
|
20230616,183000,93589255,3620,3620,3620,3620,0
|
|
20230616,182900,93589255,3620,3620,3620,3620,0
|
|
20230616,182800,93589255,3620,3620,3620,3620,0
|
|
20230616,182700,93589255,3620,3620,3620,3620,0
|
|
20230616,182600,93589255,3620,3620,3620,3620,0
|
|
20230616,182500,93589255,3620,3620,3620,3620,0
|
|
20230616,182400,93589255,3620,3620,3620,3620,0
|
|
20230616,182300,93589255,3620,3620,3620,3620,0
|
|
20230616,182200,93589255,3620,3620,3620,3620,0
|
|
20230616,182100,93589255,3620,3620,3620,3620,0
|
|
20230616,182000,93589255,3620,3620,3620,3620,0
|
|
20230616,181900,93589255,3620,3620,3620,3620,0
|
|
20230616,181800,93589255,3620,3620,3620,3620,0
|
|
20230616,181700,93589255,3620,3620,3620,3620,0
|
|
20230616,181600,93589255,3620,3620,3620,3620,0
|
|
20230616,181500,93589255,3620,3620,3620,3620,0
|
|
20230616,181400,93589255,3620,3620,3620,3620,0
|
|
20230616,181300,93589255,3620,3620,3620,3620,0
|
|
20230616,181200,93589255,3620,3620,3620,3620,0
|
|
20230616,181100,93589255,3620,3620,3620,3620,0
|
|
20230616,181000,93589255,3620,3620,3620,3620,0
|
|
20230616,180900,93589255,3620,3620,3620,3620,0
|
|
20230616,180800,93589255,3620,3620,3620,3620,0
|
|
20230616,180700,93589255,3620,3620,3620,3620,0
|
|
20230616,180600,93589255,3620,3620,3620,3620,0
|
|
20230616,180500,93589255,3620,3620,3620,3620,0
|
|
20230616,180400,93589255,3620,3620,3620,3620,0
|
|
20230616,180300,93589255,3620,3620,3620,3620,40
|
|
20230616,180200,93589255,3620,3620,3620,3620,0
|
|
20230616,180100,93589255,3620,3620,3620,3620,0
|
|
20230616,180000,93589255,3620,3620,3620,3620,0
|
|
20230616,175900,93589255,3620,3620,3620,3620,0
|
|
20230616,175800,93589255,3620,3620,3620,3620,0
|
|
20230616,175700,93589255,3620,3620,3620,3620,0
|
|
20230616,175600,93589255,3620,3620,3620,3620,0
|
|
20230616,175500,93589255,3620,3620,3620,3620,0
|
|
20230616,175400,93589255,3620,3620,3620,3620,0
|
|
20230616,175300,93589255,3620,3620,3620,3620,0
|
|
20230616,175200,93589255,3620,3620,3620,3620,0
|
|
20230616,175100,93589255,3620,3620,3620,3620,0
|
|
20230616,175000,93589255,3620,3620,3620,3620,0
|
|
20230616,174900,93589255,3620,3620,3620,3620,0
|
|
20230616,174800,93589255,3620,3620,3620,3620,0
|
|
20230616,174700,93589255,3620,3620,3620,3620,0
|
|
20230616,174600,93589255,3620,3620,3620,3620,0
|
|
20230616,174500,93589255,3620,3620,3620,3620,0
|
|
20230616,174400,93589255,3620,3620,3620,3620,0
|
|
20230616,174300,93589255,3620,3620,3620,3620,0
|
|
20230616,174200,93589255,3620,3620,3620,3620,0
|
|
20230616,174100,93589255,3620,3620,3620,3620,0
|
|
20230616,174000,93589255,3620,3620,3620,3620,0
|
|
20230616,173900,93589255,3620,3620,3620,3620,0
|
|
20230616,173800,93589255,3620,3620,3620,3620,0
|
|
20230616,173700,93589255,3620,3620,3620,3620,0
|
|
20230616,173600,93589255,3620,3620,3620,3620,0
|
|
20230616,173500,93589255,3620,3620,3620,3620,0
|
|
20230616,173400,93589255,3620,3620,3620,3620,0
|
|
20230616,173300,93589255,3620,3620,3620,3620,40
|
|
20230616,173200,93589255,3620,3620,3620,3620,0
|
|
20230616,173100,93589255,3620,3620,3620,3620,0
|
|
20230616,173000,93589255,3620,3620,3620,3620,0
|
|
20230616,172900,93589255,3620,3620,3620,3620,0
|
|
20230616,172800,93589255,3620,3620,3620,3620,0
|
|
20230616,172700,93589255,3620,3620,3620,3620,0
|
|
20230616,172600,93589255,3620,3620,3620,3620,0
|
|
20230616,172500,93589255,3620,3620,3620,3620,0
|
|
20230616,172400,93589255,3620,3620,3620,3620,0
|
|
20230616,172300,93589255,3620,3620,3620,3620,0
|
|
20230616,172200,93589255,3620,3620,3620,3620,0
|
|
20230616,172100,93589255,3620,3620,3620,3620,0
|
|
20230616,172000,93589255,3620,3620,3620,3620,0
|
|
20230616,171900,93589255,3620,3620,3620,3620,0
|
|
20230616,171800,93589255,3620,3620,3620,3620,0
|
|
20230616,171700,93589255,3620,3620,3620,3620,0
|
|
20230616,171600,93589255,3620,3620,3620,3620,0
|
|
20230616,171500,93589255,3620,3620,3620,3620,0
|
|
20230616,171400,93589255,3620,3620,3620,3620,0
|
|
20230616,171300,93589255,3620,3620,3620,3620,0
|
|
20230616,171200,93589255,3620,3620,3620,3620,0
|
|
20230616,171100,93589255,3620,3620,3620,3620,0
|
|
20230616,171000,93589255,3620,3620,3620,3620,0
|
|
20230616,170900,93589255,3620,3620,3620,3620,0
|
|
20230616,170800,93589255,3620,3620,3620,3620,0
|
|
20230616,170700,93589255,3620,3620,3620,3620,0
|
|
20230616,170600,93589255,3620,3620,3620,3620,0
|
|
20230616,170500,93589255,3620,3620,3620,3620,0
|
|
20230616,170400,93589255,3620,3620,3620,3620,0
|
|
20230616,170300,93589255,3620,3620,3620,3620,40
|
|
20230616,170200,93589255,3620,3620,3620,3620,0
|
|
20230616,170100,93589255,3620,3620,3620,3620,0
|
|
20230616,170000,93589255,3620,3620,3620,3620,0
|
|
20230616,165900,93589255,3620,3620,3620,3620,0
|
|
20230616,165800,93589255,3620,3620,3620,3620,0
|
|
20230616,165700,93589255,3620,3620,3620,3620,0
|
|
20230616,165600,93589255,3620,3620,3620,3620,0
|
|
20230616,165500,93589255,3620,3620,3620,3620,0
|
|
20230616,165400,93589255,3620,3620,3620,3620,0
|
|
20230616,165300,93589255,3620,3620,3620,3620,0
|
|
20230616,165200,93589255,3620,3620,3620,3620,0
|
|
20230616,165100,93589255,3620,3620,3620,3620,0
|
|
20230616,165000,93589255,3620,3620,3620,3620,0
|
|
20230616,164900,93589255,3620,3620,3620,3620,0
|
|
20230616,164800,93589255,3620,3620,3620,3620,0
|
|
20230616,164700,93589255,3620,3620,3620,3620,0
|
|
20230616,164600,93589255,3620,3620,3620,3620,0
|
|
20230616,164500,93589255,3620,3620,3620,3620,0
|
|
20230616,164400,93589255,3620,3620,3620,3620,0
|
|
20230616,164300,93589255,3620,3620,3620,3620,0
|
|
20230616,164200,93589255,3620,3620,3620,3620,0
|
|
20230616,164100,93589255,3620,3620,3620,3620,0
|
|
20230616,164000,93589255,3620,3620,3620,3620,0
|
|
20230616,163900,93589255,3620,3620,3620,3620,0
|
|
20230616,163800,93589255,3620,3620,3620,3620,0
|
|
20230616,163700,93589255,3620,3620,3620,3620,0
|
|
20230616,163600,93589255,3620,3620,3620,3620,0
|
|
20230616,163500,93589255,3620,3620,3620,3620,0
|
|
20230616,163400,93589255,3620,3620,3620,3620,0
|
|
20230616,163300,93589255,3620,3620,3620,3620,40
|
|
20230616,163200,93589255,3620,3620,3620,3620,0
|
|
20230616,163100,93589255,3620,3620,3620,3620,0
|
|
20230616,163000,93589255,3620,3620,3620,3620,0
|
|
20230616,162900,93589255,3620,3620,3620,3620,0
|
|
20230616,162800,93589255,3620,3620,3620,3620,0
|
|
20230616,162700,93589255,3620,3620,3620,3620,0
|
|
20230616,162600,93589255,3620,3620,3620,3620,0
|
|
20230616,162500,93589255,3620,3620,3620,3620,0
|
|
20230616,162400,93589255,3620,3620,3620,3620,0
|
|
20230616,162300,93589255,3620,3620,3620,3620,0
|
|
20230616,162200,93589255,3620,3620,3620,3620,0
|
|
20230616,162100,93589255,3620,3620,3620,3620,0
|
|
20230616,162000,93589255,3620,3620,3620,3620,0
|
|
20230616,161900,93589255,3620,3620,3620,3620,0
|
|
20230616,161800,93589255,3620,3620,3620,3620,0
|
|
20230616,161700,93589255,3620,3620,3620,3620,0
|
|
20230616,161600,93589255,3620,3620,3620,3620,0
|
|
20230616,161500,93589255,3620,3620,3620,3620,0
|
|
20230616,161400,93589255,3620,3620,3620,3620,0
|
|
20230616,161300,93589255,3620,3620,3620,3620,0
|
|
20230616,161200,93589255,3620,3620,3620,3620,0
|
|
20230616,161100,93589255,3620,3620,3620,3620,0
|
|
20230616,161000,93589255,3620,3620,3620,3620,0
|
|
20230616,160900,93589255,3620,3620,3620,3620,0
|
|
20230616,160800,93589255,3620,3620,3620,3620,0
|
|
20230616,160700,93589255,3620,3620,3620,3620,0
|
|
20230616,160600,93589255,3620,3620,3620,3620,0
|
|
20230616,160500,93589255,3620,3620,3620,3620,0
|
|
20230616,160400,93589255,3620,3620,3620,3620,0
|
|
20230616,160300,93589255,3620,3620,3620,3620,40
|
|
20230616,160200,93589255,3620,3620,3620,3620,0
|
|
20230616,160100,93589255,3620,3620,3620,3620,0
|
|
20230616,160000,93589255,3620,3620,3620,3620,0
|
|
20230616,155900,93589255,3620,3620,3620,3620,0
|
|
20230616,155800,93589255,3620,3620,3620,3620,0
|
|
20230616,155700,93589255,3620,3620,3620,3620,0
|
|
20230616,155600,93589255,3620,3620,3620,3620,0
|
|
20230616,155500,93589255,3620,3620,3620,3620,0
|
|
20230616,155400,93589255,3620,3620,3620,3620,0
|
|
20230616,155300,93589255,3620,3620,3620,3620,0
|
|
20230616,155200,93589255,3620,3620,3620,3620,0
|
|
20230616,155100,93589255,3620,3620,3620,3620,0
|
|
20230616,155000,93589255,3620,3620,3620,3620,0
|
|
20230616,154900,93589255,3620,3620,3620,3620,0
|
|
20230616,154800,93589255,3620,3620,3620,3620,0
|
|
20230616,154700,93589255,3620,3620,3620,3620,0
|
|
20230616,154600,93589255,3620,3620,3620,3620,0
|
|
20230616,154500,93589255,3620,3620,3620,3620,0
|
|
20230616,154400,93589255,3620,3620,3620,3620,0
|
|
20230616,154300,93589255,3620,3620,3620,3620,0
|
|
20230616,154200,93589255,3620,3620,3620,3620,0
|
|
20230616,154100,93589255,3620,3620,3620,3620,0
|
|
20230616,154000,93589255,3620,3620,3620,3620,0
|
|
20230616,153900,93589255,3620,3620,3620,3620,0
|
|
20230616,153800,93589255,3620,3620,3620,3620,0
|
|
20230616,153700,93589255,3620,3620,3620,3620,0
|
|
20230616,153600,93589255,3620,3620,3620,3620,0
|
|
20230616,153500,93589255,3620,3620,3620,3620,0
|
|
20230616,153400,93589255,3620,3620,3620,3620,0
|
|
20230616,153300,93589255,3620,3620,3620,3620,40
|
|
20230616,153200,93589255,3620,3620,3620,3620,0
|
|
20230616,153100,93589255,3620,3620,3620,3620,0
|
|
20230616,153000,93589255,3620,3620,3620,3620,40
|
|
20230616,152900,93444455,3625,3625,3625,3625,0
|
|
20230616,152800,93444455,3625,3625,3625,3625,0
|
|
20230616,152700,93444455,3625,3625,3625,3625,0
|
|
20230616,152600,93444455,3625,3625,3625,3625,0
|
|
20230616,152500,93444455,3625,3625,3625,3625,0
|
|
20230616,152400,93444455,3625,3625,3625,3625,0
|
|
20230616,152300,93444455,3625,3625,3625,3625,0
|
|
20230616,152200,93444455,3625,3625,3625,3625,0
|
|
20230616,152100,93444455,3625,3625,3625,3625,0
|
|
20230616,152000,93444455,3625,3625,3625,3625,0
|
|
20230616,151900,93444455,3625,3625,3625,3625,0
|
|
20230616,151800,93444455,3625,3625,3625,3625,0
|
|
20230616,151700,93444455,3625,3625,3625,3625,0
|
|
20230616,151600,93444455,3625,3625,3625,3625,0
|
|
20230616,151500,93444455,3625,3625,3625,3625,0
|
|
20230616,151400,93444455,3625,3625,3625,3625,0
|
|
20230616,151300,93444455,3625,3625,3625,3625,0
|
|
20230616,151200,93444455,3625,3625,3625,3625,0
|
|
20230616,151100,93444455,3625,3625,3625,3625,0
|
|
20230616,151000,93444455,3625,3625,3625,3625,0
|
|
20230616,150900,93444455,3625,3625,3625,3625,100
|
|
20230616,150800,93081955,3625,3625,3625,3625,0
|
|
20230616,150700,93081955,3625,3625,3625,3625,0
|
|
20230616,150600,93081955,3625,3625,3625,3625,0
|
|
20230616,150500,93081955,3625,3625,3625,3625,0
|
|
20230616,150400,93081955,3625,3625,3625,3625,0
|
|
20230616,150300,93081955,3625,3625,3625,3625,0
|
|
20230616,150200,93081955,3625,3625,3625,3625,0
|
|
20230616,150100,93081955,3625,3625,3625,3625,400
|
|
20230616,150000,91631955,3625,3625,3625,3625,0
|
|
20230616,145900,91631955,3625,3625,3625,3625,1
|
|
20230616,145800,91628330,3610,3610,3610,3610,0
|
|
20230616,145700,91628330,3610,3610,3610,3610,0
|
|
20230616,145600,91628330,3610,3610,3610,3610,0
|
|
20230616,145500,91628330,3610,3610,3610,3610,0
|
|
20230616,145400,91628330,3610,3610,3610,3610,0
|
|
20230616,145300,91628330,3610,3610,3610,3610,0
|
|
20230616,145200,91628330,3610,3610,3610,3610,0
|
|
20230616,145100,91628330,3610,3610,3610,3610,56
|
|
20230616,145000,91426170,3610,3610,3610,3610,0
|
|
20230616,144900,91426170,3610,3610,3610,3610,0
|
|
20230616,144800,91426170,3610,3610,3610,3610,0
|
|
20230616,144700,91426170,3610,3610,3610,3610,1
|
|
20230616,144600,91422560,3610,3610,3610,3610,0
|
|
20230616,144500,91422560,3610,3610,3610,3610,3000
|
|
20230616,144400,80592560,3610,3610,3610,3610,150
|
|
20230616,144300,80051060,3610,3610,3610,3610,938
|
|
20230616,144200,76664880,3625,3625,3625,3625,0
|
|
20230616,144100,76664880,3625,3625,3625,3625,0
|
|
20230616,144000,76664880,3625,3625,3625,3625,0
|
|
20230616,143900,76664880,3625,3625,3625,3625,0
|
|
20230616,143800,76664880,3625,3625,3625,3625,0
|
|
20230616,143700,76664880,3625,3625,3625,3625,0
|
|
20230616,143600,76664880,3625,3625,3625,3625,0
|
|
20230616,143500,76664880,3625,3625,3625,3625,1
|
|
20230616,143400,76661255,3610,3610,3610,3610,2
|
|
20230616,143300,76654035,3625,3625,3625,3625,0
|
|
20230616,143200,76654035,3625,3625,3625,3625,0
|
|
20230616,143100,76654035,3625,3625,3625,3625,0
|
|
20230616,143000,76654035,3625,3625,3625,3625,0
|
|
20230616,142900,76654035,3625,3625,3625,3625,0
|
|
20230616,142800,76654035,3625,3625,3625,3625,0
|
|
20230616,142700,76654035,3625,3625,3625,3625,0
|
|
20230616,142600,76654035,3625,3625,3625,3625,0
|
|
20230616,142500,76654035,3625,3625,3625,3625,0
|
|
20230616,142400,76654035,3625,3625,3625,3625,0
|
|
20230616,142300,76654035,3625,3625,3625,3625,0
|
|
20230616,142200,76654035,3625,3625,3625,3625,0
|
|
20230616,142100,76654035,3625,3625,3625,3625,0
|
|
20230616,142000,76654035,3625,3625,3625,3625,0
|
|
20230616,141900,76654035,3625,3625,3625,3625,0
|
|
20230616,141800,76654035,3625,3625,3625,3625,0
|
|
20230616,141700,76654035,3625,3625,3625,3625,0
|
|
20230616,141600,76654035,3625,3625,3625,3625,0
|
|
20230616,141500,76654035,3625,3625,3625,3625,0
|
|
20230616,141400,76654035,3625,3625,3625,3625,0
|
|
20230616,141300,76654035,3625,3625,3625,3625,0
|
|
20230616,141200,76654035,3625,3625,3625,3625,0
|
|
20230616,141100,76654035,3625,3625,3625,3625,10
|
|
20230616,141000,76617785,3610,3610,3610,3610,290
|
|
20230616,140900,75570885,3610,3610,3610,3610,0
|
|
20230616,140800,75570885,3610,3610,3610,3610,0
|
|
20230616,140700,75570885,3610,3610,3610,3610,0
|
|
20230616,140600,75570885,3610,3610,3610,3610,0
|
|
20230616,140500,75570885,3610,3610,3610,3610,0
|
|
20230616,140400,75570885,3610,3610,3610,3610,0
|
|
20230616,140300,75570885,3610,3610,3610,3610,0
|
|
20230616,140200,75570885,3610,3610,3610,3610,0
|
|
20230616,140100,75570885,3610,3610,3610,3610,0
|
|
20230616,140000,75570885,3610,3610,3610,3610,66
|
|
20230616,135900,75332625,3610,3610,3610,3610,0
|
|
20230616,135800,75332625,3610,3610,3610,3610,2
|
|
20230616,135700,75325405,3610,3610,3610,3610,0
|
|
20230616,135600,75325405,3610,3610,3610,3610,0
|
|
20230616,135500,75325405,3610,3610,3610,3610,0
|
|
20230616,135400,75325405,3610,3610,3610,3610,805
|
|
20230616,135300,72419355,3610,3610,3610,3610,0
|
|
20230616,135200,72419355,3610,3610,3610,3610,3
|
|
20230616,135100,72408525,3610,3610,3610,3610,0
|
|
20230616,135000,72408525,3610,3610,3610,3610,0
|
|
20230616,134900,72408525,3610,3610,3610,3610,0
|
|
20230616,134800,72408525,3610,3610,3610,3610,0
|
|
20230616,134700,72408525,3610,3610,3610,3610,3
|
|
20230616,134600,72397695,3610,3610,3610,3610,0
|
|
20230616,134500,72397695,3610,3610,3610,3610,0
|
|
20230616,134400,72397695,3610,3610,3610,3610,0
|
|
20230616,134300,72397695,3610,3610,3610,3610,0
|
|
20230616,134200,72397695,3610,3610,3610,3610,0
|
|
20230616,134100,72397695,3610,3610,3610,3610,3
|
|
20230616,134000,72386865,3610,3610,3610,3610,269
|
|
20230616,133900,71415775,3610,3610,3610,3610,0
|
|
20230616,133800,71415775,3610,3610,3610,3610,0
|
|
20230616,133700,71415775,3610,3610,3610,3610,0
|
|
20230616,133600,71415775,3610,3610,3610,3610,3
|
|
20230616,133500,71404945,3625,3625,3625,3625,0
|
|
20230616,133400,71404945,3625,3615,3625,3615,319
|
|
20230616,133300,70249520,3610,3610,3610,3610,0
|
|
20230616,133200,70249520,3610,3610,3610,3610,0
|
|
20230616,133100,70249520,3610,3610,3610,3610,0
|
|
20230616,133000,70249520,3610,3610,3610,3610,3
|
|
20230616,132900,70238690,3610,3610,3610,3610,0
|
|
20230616,132800,70238690,3610,3610,3610,3610,20
|
|
20230616,132700,70166490,3615,3615,3615,3615,626
|
|
20230616,132600,67903500,3615,3615,3615,3615,0
|
|
20230616,132500,67903500,3615,3615,3615,3615,3
|
|
20230616,132400,67892655,3615,3615,3615,3615,0
|
|
20230616,132300,67892655,3615,3615,3615,3615,0
|
|
20230616,132200,67892655,3615,3615,3615,3615,0
|
|
20230616,132100,67892655,3615,3615,3615,3615,0
|
|
20230616,132000,67892655,3615,3615,3615,3615,0
|
|
20230616,131900,67892655,3615,3620,3620,3615,63
|
|
20230616,131800,67664610,3615,3615,3615,3615,0
|
|
20230616,131700,67664610,3615,3615,3615,3615,0
|
|
20230616,131600,67664610,3615,3615,3615,3615,0
|
|
20230616,131500,67664610,3615,3615,3615,3615,0
|
|
20230616,131400,67664610,3615,3615,3615,3615,3
|
|
20230616,131300,67653765,3610,3610,3610,3610,0
|
|
20230616,131200,67653765,3610,3610,3610,3610,0
|
|
20230616,131100,67653765,3610,3610,3610,3610,0
|
|
20230616,131000,67653765,3610,3610,3610,3610,0
|
|
20230616,130900,67653765,3610,3610,3610,3610,0
|
|
20230616,130800,67653765,3610,3615,3615,3610,93
|
|
20230616,130700,67317905,3615,3615,3615,3615,14
|
|
20230616,130600,67267295,3615,3615,3615,3615,3160
|
|
20230616,130500,55843895,3605,3605,3605,3605,0
|
|
20230616,130400,55843895,3605,3605,3605,3605,0
|
|
20230616,130300,55843895,3605,3605,3605,3605,3
|
|
20230616,130200,55833080,3605,3605,3605,3605,0
|
|
20230616,130100,55833080,3605,3605,3605,3605,0
|
|
20230616,130000,55833080,3605,3605,3605,3605,100
|
|
20230616,125900,55472580,3605,3605,3605,3605,0
|
|
20230616,125800,55472580,3605,3605,3605,3605,0
|
|
20230616,125700,55472580,3605,3605,3605,3605,2
|
|
20230616,125600,55465370,3605,3605,3605,3605,0
|
|
20230616,125500,55465370,3605,3605,3605,3605,0
|
|
20230616,125400,55465370,3605,3605,3605,3605,500
|
|
20230616,125300,53662870,3605,3605,3605,3605,0
|
|
20230616,125200,53662870,3605,3605,3605,3605,3
|
|
20230616,125100,53652055,3605,3605,3605,3605,0
|
|
20230616,125000,53652055,3605,3605,3605,3605,0
|
|
20230616,124900,53652055,3605,3605,3605,3605,0
|
|
20230616,124800,53652055,3605,3605,3605,3605,0
|
|
20230616,124700,53652055,3605,3605,3605,3605,0
|
|
20230616,124600,53652055,3605,3605,3605,3605,5
|
|
20230616,124500,53634030,3610,3610,3610,3610,0
|
|
20230616,124400,53634030,3610,3610,3610,3610,100
|
|
20230616,124300,53273030,3605,3605,3605,3605,0
|
|
20230616,124200,53273030,3605,3605,3605,3605,0
|
|
20230616,124100,53273030,3605,3605,3605,3605,0
|
|
20230616,124000,53273030,3605,3605,3605,3605,2
|
|
20230616,123900,53265820,3605,3605,3605,3605,0
|
|
20230616,123800,53265820,3605,3605,3605,3605,0
|
|
20230616,123700,53265820,3605,3605,3605,3605,0
|
|
20230616,123600,53265820,3605,3605,3605,3605,0
|
|
20230616,123500,53265820,3605,3605,3605,3605,3
|
|
20230616,123400,53255005,3605,3605,3605,3605,0
|
|
20230616,123300,53255005,3605,3605,3605,3605,0
|
|
20230616,123200,53255005,3605,3605,3605,3605,0
|
|
20230616,123100,53255005,3605,3605,3605,3605,0
|
|
20230616,123000,53255005,3605,3605,3605,3605,0
|
|
20230616,122900,53255005,3605,3605,3605,3605,3
|
|
20230616,122800,53244190,3605,3605,3605,3605,0
|
|
20230616,122700,53244190,3605,3605,3605,3605,0
|
|
20230616,122600,53244190,3605,3605,3605,3605,0
|
|
20230616,122500,53244190,3605,3605,3605,3605,0
|
|
20230616,122400,53244190,3605,3605,3605,3605,3
|
|
20230616,122300,53233375,3605,3605,3605,3605,0
|
|
20230616,122200,53233375,3605,3605,3605,3605,0
|
|
20230616,122100,53233375,3605,3605,3605,3605,0
|
|
20230616,122000,53233375,3605,3605,3605,3605,0
|
|
20230616,121900,53233375,3605,3605,3605,3605,0
|
|
20230616,121800,53233375,3605,3605,3605,3605,2
|
|
20230616,121700,53226165,3605,3605,3605,3605,0
|
|
20230616,121600,53226165,3605,3605,3605,3605,0
|
|
20230616,121500,53226165,3605,3605,3605,3605,0
|
|
20230616,121400,53226165,3605,3605,3605,3605,0
|
|
20230616,121300,53226165,3605,3605,3605,3605,2
|
|
20230616,121200,53218955,3605,3605,3605,3605,0
|
|
20230616,121100,53218955,3605,3605,3605,3605,4
|
|
20230616,121000,53204535,3605,3605,3605,3605,0
|
|
20230616,120900,53204535,3605,3605,3605,3605,0
|
|
20230616,120800,53204535,3605,3605,3605,3605,0
|
|
20230616,120700,53204535,3605,3605,3605,3605,2
|
|
20230616,120600,53197325,3610,3610,3610,3610,3
|
|
20230616,120500,53186495,3615,3615,3615,3615,0
|
|
20230616,120400,53186495,3615,3615,3615,3615,2
|
|
20230616,120300,53179265,3610,3610,3610,3610,0
|
|
20230616,120200,53179265,3610,3605,3610,3605,4
|
|
20230616,120100,53164840,3605,3605,3605,3605,24
|
|
20230616,120000,53078320,3605,3605,3605,3605,0
|
|
20230616,115900,53078320,3605,3605,3605,3605,0
|
|
20230616,115800,53078320,3605,3605,3605,3605,0
|
|
20230616,115700,53078320,3605,3605,3605,3605,102
|
|
20230616,115600,52710610,3605,3605,3605,3605,3
|
|
20230616,115500,52699795,3605,3605,3605,3605,0
|
|
20230616,115400,52699795,3605,3605,3605,3605,0
|
|
20230616,115300,52699795,3605,3605,3605,3605,0
|
|
20230616,115200,52699795,3605,3605,3605,3605,0
|
|
20230616,115100,52699795,3605,3605,3605,3605,2
|
|
20230616,115000,52692585,3605,3605,3605,3605,0
|
|
20230616,114900,52692585,3605,3605,3605,3605,0
|
|
20230616,114800,52692585,3605,3605,3605,3605,0
|
|
20230616,114700,52692585,3605,3605,3605,3605,0
|
|
20230616,114600,52692585,3605,3605,3605,3605,0
|
|
20230616,114500,52692585,3605,3605,3605,3605,2
|
|
20230616,114400,52685375,3605,3605,3605,3605,0
|
|
20230616,114300,52685375,3605,3605,3605,3605,0
|
|
20230616,114200,52685375,3605,3605,3605,3605,0
|
|
20230616,114100,52685375,3605,3605,3605,3605,0
|
|
20230616,114000,52685375,3605,3605,3605,3605,3
|
|
20230616,113900,52674560,3605,3605,3605,3605,0
|
|
20230616,113800,52674560,3605,3605,3605,3605,0
|
|
20230616,113700,52674560,3605,3605,3605,3605,0
|
|
20230616,113600,52674560,3605,3605,3605,3605,0
|
|
20230616,113500,52674560,3605,3605,3605,3605,0
|
|
20230616,113400,52674560,3605,3605,3605,3605,2
|
|
20230616,113300,52667350,3605,3605,3605,3605,0
|
|
20230616,113200,52667350,3605,3605,3605,3605,0
|
|
20230616,113100,52667350,3605,3605,3605,3605,0
|
|
20230616,113000,52667350,3605,3605,3605,3605,0
|
|
20230616,112900,52667350,3605,3605,3605,3605,140
|
|
20230616,112800,52162650,3600,3600,3600,3600,0
|
|
20230616,112700,52162650,3600,3600,3600,3600,0
|
|
20230616,112600,52162650,3600,3600,3600,3600,0
|
|
20230616,112500,52162650,3600,3600,3600,3600,0
|
|
20230616,112400,52162650,3600,3600,3600,3600,0
|
|
20230616,112300,52162650,3600,3600,3600,3600,3
|
|
20230616,112200,52151850,3605,3605,3605,3605,0
|
|
20230616,112100,52151850,3605,3605,3605,3605,0
|
|
20230616,112000,52151850,3605,3605,3605,3605,0
|
|
20230616,111900,52151850,3605,3605,3605,3605,0
|
|
20230616,111800,52151850,3605,3605,3605,3605,0
|
|
20230616,111700,52151850,3605,3600,3605,3600,181
|
|
20230616,111600,51500235,3600,3600,3600,3600,0
|
|
20230616,111500,51500235,3600,3600,3600,3600,0
|
|
20230616,111400,51500235,3600,3600,3600,3600,0
|
|
20230616,111300,51500235,3600,3600,3600,3600,322
|
|
20230616,111200,50341035,3600,3600,3600,3600,703
|
|
20230616,111100,47810235,3595,3595,3595,3595,0
|
|
20230616,111000,47810235,3595,3595,3595,3595,0
|
|
20230616,110900,47810235,3595,3595,3595,3595,0
|
|
20230616,110800,47810235,3595,3595,3595,3595,0
|
|
20230616,110700,47810235,3595,3595,3595,3595,0
|
|
20230616,110600,47810235,3595,3600,3600,3595,290
|
|
20230616,110500,46767185,3615,3615,3615,3615,1
|
|
20230616,110400,46763570,3595,3595,3595,3595,0
|
|
20230616,110300,46763570,3595,3595,3595,3595,0
|
|
20230616,110200,46763570,3595,3595,3595,3595,0
|
|
20230616,110100,46763570,3595,3600,3600,3595,3
|
|
20230616,110000,46752775,3595,3595,3595,3595,0
|
|
20230616,105900,46752775,3595,3595,3595,3595,0
|
|
20230616,105800,46752775,3595,3595,3595,3595,0
|
|
20230616,105700,46752775,3595,3595,3595,3595,0
|
|
20230616,105600,46752775,3595,3595,3595,3595,0
|
|
20230616,105500,46752775,3595,3595,3595,3595,3
|
|
20230616,105400,46741990,3595,3595,3595,3595,0
|
|
20230616,105300,46741990,3595,3595,3595,3595,0
|
|
20230616,105200,46741990,3595,3595,3595,3595,2500
|
|
20230616,105100,37754490,3595,3595,3595,3595,0
|
|
20230616,105000,37754490,3595,3595,3595,3595,2
|
|
20230616,104900,37747300,3600,3600,3600,3600,0
|
|
20230616,104800,37747300,3600,3600,3600,3600,0
|
|
20230616,104700,37747300,3600,3600,3600,3600,0
|
|
20230616,104600,37747300,3600,3600,3600,3600,0
|
|
20230616,104500,37747300,3600,3600,3600,3600,581
|
|
20230616,104400,35655700,3600,3600,3600,3600,3
|
|
20230616,104300,35644900,3600,3600,3600,3600,0
|
|
20230616,104200,35644900,3600,3600,3600,3600,0
|
|
20230616,104100,35644900,3600,3600,3600,3600,19
|
|
20230616,104000,35576500,3595,3595,3595,3595,0
|
|
20230616,103900,35576500,3595,3595,3595,3595,3
|
|
20230616,103800,35565715,3595,3595,3595,3595,0
|
|
20230616,103700,35565715,3595,3595,3595,3595,0
|
|
20230616,103600,35565715,3595,3595,3595,3595,1908
|
|
20230616,103500,28706455,3595,3595,3595,3595,300
|
|
20230616,103400,27627955,3595,3595,3595,3595,0
|
|
20230616,103300,27627955,3595,3600,3600,3595,52
|
|
20230616,103200,27440765,3600,3600,3600,3600,10
|
|
20230616,103100,27404765,3600,3600,3600,3600,210
|
|
20230616,103000,26648765,3600,3600,3600,3600,0
|
|
20230616,102900,26648765,3600,3600,3600,3600,0
|
|
20230616,102800,26648765,3600,3600,3600,3600,3
|
|
20230616,102700,26637965,3605,3605,3605,3605,0
|
|
20230616,102600,26637965,3605,3605,3605,3605,0
|
|
20230616,102500,26637965,3605,3605,3605,3605,0
|
|
20230616,102400,26637965,3605,3605,3605,3605,100
|
|
20230616,102300,26277465,3615,3615,3615,3615,0
|
|
20230616,102200,26277465,3615,3600,3615,3600,12
|
|
20230616,102100,26234130,3600,3600,3600,3600,0
|
|
20230616,102000,26234130,3600,3600,3600,3600,0
|
|
20230616,101900,26234130,3600,3600,3600,3600,123
|
|
20230616,101800,25791330,3600,3600,3600,3600,0
|
|
20230616,101700,25791330,3600,3600,3600,3600,3
|
|
20230616,101600,25780530,3600,3600,3600,3600,0
|
|
20230616,101500,25780530,3600,3600,3600,3600,0
|
|
20230616,101400,25780530,3600,3600,3600,3600,0
|
|
20230616,101300,25780530,3600,3600,3600,3600,0
|
|
20230616,101200,25780530,3600,3600,3600,3600,0
|
|
20230616,101100,25780530,3600,3600,3600,3600,3
|
|
20230616,101000,25769730,3600,3600,3600,3600,0
|
|
20230616,100900,25769730,3600,3600,3600,3600,0
|
|
20230616,100800,25769730,3600,3600,3600,3600,0
|
|
20230616,100700,25769730,3600,3600,3600,3600,0
|
|
20230616,100600,25769730,3600,3600,3600,3600,3
|
|
20230616,100500,25758930,3600,3600,3600,3600,187
|
|
20230616,100400,25085730,3600,3600,3600,3600,0
|
|
20230616,100300,25085730,3600,3600,3600,3600,0
|
|
20230616,100200,25085730,3600,3600,3600,3600,0
|
|
20230616,100100,25085730,3600,3600,3600,3600,0
|
|
20230616,100000,25085730,3600,3615,3615,3600,717
|
|
20230616,095900,22503030,3615,3600,3615,3600,114
|
|
20230616,095800,22092585,3615,3615,3615,3615,241
|
|
20230616,095700,21221370,3615,3615,3615,3615,900
|
|
20230616,095600,17967870,3605,3605,3605,3605,0
|
|
20230616,095500,17967870,3605,3605,3605,3605,800
|
|
20230616,095400,15083870,3605,3605,3605,3605,3
|
|
20230616,095300,15073055,3605,3605,3605,3605,0
|
|
20230616,095200,15073055,3605,3605,3605,3605,0
|
|
20230616,095100,15073055,3605,3605,3605,3605,0
|
|
20230616,095000,15073055,3605,3605,3605,3605,0
|
|
20230616,094900,15073055,3605,3605,3605,3605,3
|
|
20230616,094800,15062240,3600,3600,3600,3600,0
|
|
20230616,094700,15062240,3600,3600,3600,3600,0
|
|
20230616,094600,15062240,3600,3600,3600,3600,0
|
|
20230616,094500,15062240,3600,3600,3600,3600,0
|
|
20230616,094400,15062240,3600,3600,3600,3600,0
|
|
20230616,094300,15062240,3600,3605,3605,3600,103
|
|
20230616,094200,14691425,3600,3600,3600,3600,0
|
|
20230616,094100,14691425,3600,3600,3600,3600,0
|
|
20230616,094000,14691425,3600,3600,3600,3600,0
|
|
20230616,093900,14691425,3600,3600,3600,3600,0
|
|
20230616,093800,14691425,3600,3600,3600,3600,3
|
|
20230616,093700,14680625,3615,3615,3615,3615,0
|
|
20230616,093600,14680625,3615,3615,3615,3615,12
|
|
20230616,093500,14637245,3615,3615,3615,3615,330
|
|
20230616,093400,13444295,3615,3615,3615,3615,0
|
|
20230616,093300,13444295,3615,3615,3615,3615,2
|
|
20230616,093200,13437065,3600,3600,3600,3600,12
|
|
20230616,093100,13393865,3600,3600,3600,3600,0
|
|
20230616,093000,13393865,3600,3600,3600,3600,0
|
|
20230616,092900,13393865,3600,3600,3600,3600,0
|
|
20230616,092800,13393865,3600,3600,3600,3600,0
|
|
20230616,092700,13393865,3600,3600,3600,3600,3
|
|
20230616,092600,13383065,3600,3600,3600,3600,83
|
|
20230616,092500,13084265,3600,3600,3600,3600,33
|
|
20230616,092400,12965465,3615,3615,3615,3615,0
|
|
20230616,092300,12965465,3615,3615,3615,3615,0
|
|
20230616,092200,12965465,3615,3615,3615,3615,0
|
|
20230616,092100,12965465,3615,3615,3615,3615,0
|
|
20230616,092000,12965465,3615,3615,3615,3615,0
|
|
20230616,091900,12965465,3615,3615,3615,3615,1
|
|
20230616,091800,12961850,3615,3615,3615,3615,1
|
|
20230616,091700,12958235,3590,3590,3590,3590,0
|
|
20230616,091600,12958235,3590,3590,3590,3590,0
|
|
20230616,091500,12958235,3590,3590,3590,3590,359
|
|
20230616,091400,11669425,3590,3590,3590,3590,0
|
|
20230616,091300,11669425,3590,3595,3595,3590,986
|
|
20230616,091200,8124950,3595,3595,3595,3595,0
|
|
20230616,091100,8124950,3595,3600,3600,3595,337
|
|
20230616,091000,6912160,3620,3620,3620,3620,0
|
|
20230616,090900,6912160,3620,3620,3620,3620,92
|
|
20230616,090800,6579120,3625,3625,3625,3625,0
|
|
20230616,090700,6579120,3625,3625,3625,3625,1
|
|
20230616,090600,6575495,3620,3615,3620,3615,1008
|
|
20230616,090500,2926540,3620,3620,3620,3620,0
|
|
20230616,090400,2926540,3620,3620,3620,3620,55
|
|
20230616,090300,2727440,3620,3620,3620,3620,0
|
|
20230616,090200,2727440,3620,3620,3620,3620,100
|
|
20230616,090100,2365440,3620,3605,3620,3605,26
|
|
20230616,090000,2271600,3600,3600,3600,3600,631
|