575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183200,20743750,5620,5620,5620,5620,533
|
|
20230622,183100,20743750,5620,5620,5620,5620,0
|
|
20230622,183000,20743750,5620,5620,5620,5620,0
|
|
20230622,182900,20743750,5620,5620,5620,5620,0
|
|
20230622,182800,20743750,5620,5620,5620,5620,0
|
|
20230622,182700,20743750,5620,5620,5620,5620,0
|
|
20230622,182600,20743750,5620,5620,5620,5620,0
|
|
20230622,182500,20743750,5620,5620,5620,5620,0
|
|
20230622,182400,20743750,5620,5620,5620,5620,0
|
|
20230622,182300,20743750,5620,5620,5620,5620,0
|
|
20230622,182200,20743750,5620,5620,5620,5620,0
|
|
20230622,182100,20743750,5620,5620,5620,5620,0
|
|
20230622,182000,20743750,5620,5620,5620,5620,0
|
|
20230622,181900,20743750,5620,5620,5620,5620,0
|
|
20230622,181800,20743750,5620,5620,5620,5620,0
|
|
20230622,181700,20743750,5620,5620,5620,5620,0
|
|
20230622,181600,20743750,5620,5620,5620,5620,0
|
|
20230622,181500,20743750,5620,5620,5620,5620,0
|
|
20230622,181400,20743750,5620,5620,5620,5620,0
|
|
20230622,181300,20743750,5620,5620,5620,5620,0
|
|
20230622,181200,20743750,5620,5620,5620,5620,0
|
|
20230622,181100,20743750,5620,5620,5620,5620,0
|
|
20230622,181000,20743750,5620,5620,5620,5620,0
|
|
20230622,180900,20743750,5620,5620,5620,5620,0
|
|
20230622,180800,20743750,5620,5620,5620,5620,0
|
|
20230622,180700,20743750,5620,5620,5620,5620,0
|
|
20230622,180600,20743750,5620,5620,5620,5620,0
|
|
20230622,180500,20743750,5620,5620,5620,5620,0
|
|
20230622,180400,20743750,5620,5620,5620,5620,0
|
|
20230622,180300,20743750,5620,5620,5620,5620,0
|
|
20230622,180200,20743750,5620,5620,5620,5620,533
|
|
20230622,180100,20743750,5620,5620,5620,5620,0
|
|
20230622,180000,20743750,5620,5620,5620,5620,0
|
|
20230622,175900,20743750,5620,5620,5620,5620,0
|
|
20230622,175800,20743750,5620,5620,5620,5620,0
|
|
20230622,175700,20743750,5620,5620,5620,5620,0
|
|
20230622,175600,20743750,5620,5620,5620,5620,0
|
|
20230622,175500,20743750,5620,5620,5620,5620,0
|
|
20230622,175400,20743750,5620,5620,5620,5620,0
|
|
20230622,175300,20743750,5620,5620,5620,5620,0
|
|
20230622,175200,20743750,5620,5620,5620,5620,0
|
|
20230622,175100,20743750,5620,5620,5620,5620,0
|
|
20230622,175000,20743750,5620,5620,5620,5620,0
|
|
20230622,174900,20743750,5620,5620,5620,5620,0
|
|
20230622,174800,20743750,5620,5620,5620,5620,0
|
|
20230622,174700,20743750,5620,5620,5620,5620,0
|
|
20230622,174600,20743750,5620,5620,5620,5620,0
|
|
20230622,174500,20743750,5620,5620,5620,5620,0
|
|
20230622,174400,20743750,5620,5620,5620,5620,0
|
|
20230622,174300,20743750,5620,5620,5620,5620,0
|
|
20230622,174200,20743750,5620,5620,5620,5620,0
|
|
20230622,174100,20743750,5620,5620,5620,5620,0
|
|
20230622,174000,20743750,5620,5620,5620,5620,0
|
|
20230622,173900,20743750,5620,5620,5620,5620,0
|
|
20230622,173800,20743750,5620,5620,5620,5620,0
|
|
20230622,173700,20743750,5620,5620,5620,5620,0
|
|
20230622,173600,20743750,5620,5620,5620,5620,0
|
|
20230622,173500,20743750,5620,5620,5620,5620,0
|
|
20230622,173400,20743750,5620,5620,5620,5620,0
|
|
20230622,173300,20743750,5620,5620,5620,5620,0
|
|
20230622,173200,20743750,5620,5620,5620,5620,533
|
|
20230622,173100,20743750,5620,5620,5620,5620,0
|
|
20230622,173000,20743750,5620,5620,5620,5620,0
|
|
20230622,172900,20743750,5620,5620,5620,5620,0
|
|
20230622,172800,20743750,5620,5620,5620,5620,0
|
|
20230622,172700,20743750,5620,5620,5620,5620,0
|
|
20230622,172600,20743750,5620,5620,5620,5620,0
|
|
20230622,172500,20743750,5620,5620,5620,5620,0
|
|
20230622,172400,20743750,5620,5620,5620,5620,0
|
|
20230622,172300,20743750,5620,5620,5620,5620,0
|
|
20230622,172200,20743750,5620,5620,5620,5620,0
|
|
20230622,172100,20743750,5620,5620,5620,5620,0
|
|
20230622,172000,20743750,5620,5620,5620,5620,0
|
|
20230622,171900,20743750,5620,5620,5620,5620,0
|
|
20230622,171800,20743750,5620,5620,5620,5620,0
|
|
20230622,171700,20743750,5620,5620,5620,5620,0
|
|
20230622,171600,20743750,5620,5620,5620,5620,0
|
|
20230622,171500,20743750,5620,5620,5620,5620,0
|
|
20230622,171400,20743750,5620,5620,5620,5620,0
|
|
20230622,171300,20743750,5620,5620,5620,5620,0
|
|
20230622,171200,20743750,5620,5620,5620,5620,0
|
|
20230622,171100,20743750,5620,5620,5620,5620,0
|
|
20230622,171000,20743750,5620,5620,5620,5620,0
|
|
20230622,170900,20743750,5620,5620,5620,5620,0
|
|
20230622,170800,20743750,5620,5620,5620,5620,0
|
|
20230622,170700,20743750,5620,5620,5620,5620,0
|
|
20230622,170600,20743750,5620,5620,5620,5620,0
|
|
20230622,170500,20743750,5620,5620,5620,5620,0
|
|
20230622,170400,20743750,5620,5620,5620,5620,0
|
|
20230622,170300,20743750,5620,5620,5620,5620,0
|
|
20230622,170200,20743750,5620,5620,5620,5620,533
|
|
20230622,170100,20743750,5620,5620,5620,5620,0
|
|
20230622,170000,20743750,5620,5620,5620,5620,0
|
|
20230622,165900,20743750,5620,5620,5620,5620,0
|
|
20230622,165800,20743750,5620,5620,5620,5620,0
|
|
20230622,165700,20743750,5620,5620,5620,5620,0
|
|
20230622,165600,20743750,5620,5620,5620,5620,0
|
|
20230622,165500,20743750,5620,5620,5620,5620,0
|
|
20230622,165400,20743750,5620,5620,5620,5620,0
|
|
20230622,165300,20743750,5620,5620,5620,5620,0
|
|
20230622,165200,20743750,5620,5620,5620,5620,0
|
|
20230622,165100,20743750,5620,5620,5620,5620,0
|
|
20230622,165000,20743750,5620,5620,5620,5620,0
|
|
20230622,164900,20743750,5620,5620,5620,5620,0
|
|
20230622,164800,20743750,5620,5620,5620,5620,0
|
|
20230622,164700,20743750,5620,5620,5620,5620,0
|
|
20230622,164600,20743750,5620,5620,5620,5620,0
|
|
20230622,164500,20743750,5620,5620,5620,5620,0
|
|
20230622,164400,20743750,5620,5620,5620,5620,0
|
|
20230622,164300,20743750,5620,5620,5620,5620,0
|
|
20230622,164200,20743750,5620,5620,5620,5620,0
|
|
20230622,164100,20743750,5620,5620,5620,5620,0
|
|
20230622,164000,20743750,5620,5620,5620,5620,0
|
|
20230622,163900,20743750,5620,5620,5620,5620,0
|
|
20230622,163800,20743750,5620,5620,5620,5620,0
|
|
20230622,163700,20743750,5620,5620,5620,5620,0
|
|
20230622,163600,20743750,5620,5620,5620,5620,0
|
|
20230622,163500,20743750,5620,5620,5620,5620,0
|
|
20230622,163400,20743750,5620,5620,5620,5620,0
|
|
20230622,163300,20743750,5620,5620,5620,5620,0
|
|
20230622,163200,20743750,5620,5620,5620,5620,533
|
|
20230622,163100,20743750,5620,5620,5620,5620,0
|
|
20230622,163000,20743750,5620,5620,5620,5620,0
|
|
20230622,162900,20743750,5620,5620,5620,5620,0
|
|
20230622,162800,20743750,5620,5620,5620,5620,0
|
|
20230622,162700,20743750,5620,5620,5620,5620,0
|
|
20230622,162600,20743750,5620,5620,5620,5620,0
|
|
20230622,162500,20743750,5620,5620,5620,5620,0
|
|
20230622,162400,20743750,5620,5620,5620,5620,0
|
|
20230622,162300,20743750,5620,5620,5620,5620,0
|
|
20230622,162200,20743750,5620,5620,5620,5620,0
|
|
20230622,162100,20743750,5620,5620,5620,5620,0
|
|
20230622,162000,20743750,5620,5620,5620,5620,0
|
|
20230622,161900,20743750,5620,5620,5620,5620,0
|
|
20230622,161800,20743750,5620,5620,5620,5620,0
|
|
20230622,161700,20743750,5620,5620,5620,5620,0
|
|
20230622,161600,20743750,5620,5620,5620,5620,0
|
|
20230622,161500,20743750,5620,5620,5620,5620,0
|
|
20230622,161400,20743750,5620,5620,5620,5620,0
|
|
20230622,161300,20743750,5620,5620,5620,5620,0
|
|
20230622,161200,20743750,5620,5620,5620,5620,0
|
|
20230622,161100,20743750,5620,5620,5620,5620,0
|
|
20230622,161000,20743750,5620,5620,5620,5620,0
|
|
20230622,160900,20743750,5620,5620,5620,5620,0
|
|
20230622,160800,20743750,5620,5620,5620,5620,0
|
|
20230622,160700,20743750,5620,5620,5620,5620,0
|
|
20230622,160600,20743750,5620,5620,5620,5620,0
|
|
20230622,160500,20743750,5620,5620,5620,5620,0
|
|
20230622,160400,20743750,5620,5620,5620,5620,0
|
|
20230622,160300,20743750,5620,5620,5620,5620,0
|
|
20230622,160200,20743750,5620,5620,5620,5620,533
|
|
20230622,160100,20743750,5620,5620,5620,5620,0
|
|
20230622,160000,20743750,5620,5620,5620,5620,0
|
|
20230622,155900,20743750,5620,5620,5620,5620,0
|
|
20230622,155800,20743750,5620,5620,5620,5620,0
|
|
20230622,155700,20743750,5620,5620,5620,5620,0
|
|
20230622,155600,20743750,5620,5620,5620,5620,0
|
|
20230622,155500,20743750,5620,5620,5620,5620,0
|
|
20230622,155400,20743750,5620,5620,5620,5620,0
|
|
20230622,155300,20743750,5620,5620,5620,5620,0
|
|
20230622,155200,20743750,5620,5620,5620,5620,0
|
|
20230622,155100,20743750,5620,5620,5620,5620,0
|
|
20230622,155000,20743750,5620,5620,5620,5620,0
|
|
20230622,154900,20743750,5620,5620,5620,5620,0
|
|
20230622,154800,20743750,5620,5620,5620,5620,0
|
|
20230622,154700,20743750,5620,5620,5620,5620,0
|
|
20230622,154600,20743750,5620,5620,5620,5620,0
|
|
20230622,154500,20743750,5620,5620,5620,5620,0
|
|
20230622,154400,20743750,5620,5620,5620,5620,0
|
|
20230622,154300,20743750,5620,5620,5620,5620,0
|
|
20230622,154200,20743750,5620,5620,5620,5620,0
|
|
20230622,154100,20743750,5620,5620,5620,5620,0
|
|
20230622,154000,20743750,5620,5620,5620,5620,0
|
|
20230622,153900,20743750,5620,5620,5620,5620,0
|
|
20230622,153800,20743750,5620,5620,5620,5620,0
|
|
20230622,153700,20743750,5620,5620,5620,5620,0
|
|
20230622,153600,20743750,5620,5620,5620,5620,0
|
|
20230622,153500,20743750,5620,5620,5620,5620,0
|
|
20230622,153400,20743750,5620,5620,5620,5620,0
|
|
20230622,153300,20743750,5620,5620,5620,5620,0
|
|
20230622,153200,20743750,5620,5620,5620,5620,533
|
|
20230622,153100,20743750,5620,5620,5620,5620,0
|
|
20230622,153000,20743750,5620,5620,5620,5620,533
|
|
20230622,152900,17748290,5640,5640,5640,5640,0
|
|
20230622,152800,17748290,5640,5640,5640,5640,0
|
|
20230622,152700,17748290,5640,5640,5640,5640,0
|
|
20230622,152600,17748290,5640,5640,5640,5640,0
|
|
20230622,152500,17748290,5640,5640,5640,5640,0
|
|
20230622,152400,17748290,5640,5640,5640,5640,0
|
|
20230622,152300,17748290,5640,5640,5640,5640,0
|
|
20230622,152200,17748290,5640,5640,5640,5640,0
|
|
20230622,152100,17748290,5640,5640,5640,5640,0
|
|
20230622,152000,17748290,5640,5640,5640,5640,0
|
|
20230622,151900,17748290,5640,5640,5640,5640,63
|
|
20230622,151800,17392970,5640,5630,5640,5630,300
|
|
20230622,151700,15701550,5630,5630,5630,5630,0
|
|
20230622,151600,15701550,5630,5630,5630,5630,30
|
|
20230622,151500,15532650,5630,5630,5630,5630,0
|
|
20230622,151400,15532650,5630,5630,5630,5630,0
|
|
20230622,151300,15532650,5630,5630,5630,5630,0
|
|
20230622,151200,15532650,5630,5630,5630,5630,0
|
|
20230622,151100,15532650,5630,5630,5630,5630,1
|
|
20230622,151000,15527020,5620,5620,5620,5620,50
|
|
20230622,150900,15246020,5630,5630,5630,5630,208
|
|
20230622,150800,14074980,5640,5640,5640,5640,0
|
|
20230622,150700,14074980,5640,5640,5640,5640,170
|
|
20230622,150600,13116180,5640,5640,5640,5640,300
|
|
20230622,150500,11424180,5630,5630,5630,5630,0
|
|
20230622,150400,11424180,5630,5630,5630,5630,0
|
|
20230622,150300,11424180,5630,5630,5630,5630,0
|
|
20230622,150200,11424180,5630,5630,5630,5630,0
|
|
20230622,150100,11424180,5630,5630,5630,5630,0
|
|
20230622,150000,11424180,5630,5630,5630,5630,0
|
|
20230622,145900,11424180,5630,5630,5630,5630,0
|
|
20230622,145800,11424180,5630,5630,5630,5630,0
|
|
20230622,145700,11424180,5630,5630,5630,5630,0
|
|
20230622,145600,11424180,5630,5630,5630,5630,0
|
|
20230622,145500,11424180,5630,5630,5630,5630,0
|
|
20230622,145400,11424180,5630,5630,5630,5630,0
|
|
20230622,145300,11424180,5630,5630,5630,5630,0
|
|
20230622,145200,11424180,5630,5630,5630,5630,0
|
|
20230622,145100,11424180,5630,5630,5630,5630,0
|
|
20230622,145000,11424180,5630,5630,5630,5630,20
|
|
20230622,144900,11311580,5640,5640,5640,5640,0
|
|
20230622,144800,11311580,5640,5640,5640,5640,0
|
|
20230622,144700,11311580,5640,5640,5640,5640,0
|
|
20230622,144600,11311580,5640,5640,5640,5640,0
|
|
20230622,144500,11311580,5640,5630,5650,5630,182
|
|
20230622,144400,10284950,5630,5630,5630,5630,0
|
|
20230622,144300,10284950,5630,5630,5630,5630,0
|
|
20230622,144200,10284950,5630,5630,5630,5630,0
|
|
20230622,144100,10284950,5630,5630,5630,5630,0
|
|
20230622,144000,10284950,5630,5630,5630,5630,1
|
|
20230622,143900,10279320,5620,5620,5620,5620,148
|
|
20230622,143800,9447560,5620,5620,5620,5620,0
|
|
20230622,143700,9447560,5620,5620,5620,5620,0
|
|
20230622,143600,9447560,5620,5620,5620,5620,0
|
|
20230622,143500,9447560,5620,5620,5620,5620,82
|
|
20230622,143400,8986720,5610,5610,5610,5610,0
|
|
20230622,143300,8986720,5610,5610,5610,5610,66
|
|
20230622,143200,8616460,5600,5600,5600,5600,0
|
|
20230622,143100,8616460,5600,5600,5600,5600,0
|
|
20230622,143000,8616460,5600,5600,5600,5600,0
|
|
20230622,142900,8616460,5600,5600,5600,5600,0
|
|
20230622,142800,8616460,5600,5600,5600,5600,2
|
|
20230622,142700,8605260,5600,5600,5600,5600,15
|
|
20230622,142600,8521260,5610,5610,5610,5610,2
|
|
20230622,142500,8510040,5610,5610,5610,5610,0
|
|
20230622,142400,8510040,5610,5610,5610,5610,5
|
|
20230622,142300,8481990,5610,5610,5610,5610,0
|
|
20230622,142200,8481990,5610,5610,5610,5610,0
|
|
20230622,142100,8481990,5610,5610,5610,5610,33
|
|
20230622,142000,8296860,5610,5610,5610,5610,100
|
|
20230622,141900,7735860,5620,5620,5620,5620,0
|
|
20230622,141800,7735860,5620,5620,5620,5620,0
|
|
20230622,141700,7735860,5620,5620,5620,5620,0
|
|
20230622,141600,7735860,5620,5620,5620,5620,0
|
|
20230622,141500,7735860,5620,5620,5620,5620,0
|
|
20230622,141400,7735860,5620,5620,5620,5620,0
|
|
20230622,141300,7735860,5620,5620,5620,5620,0
|
|
20230622,141200,7735860,5620,5620,5620,5620,0
|
|
20230622,141100,7735860,5620,5620,5620,5620,0
|
|
20230622,141000,7735860,5620,5620,5620,5620,0
|
|
20230622,140900,7735860,5620,5620,5620,5620,0
|
|
20230622,140800,7735860,5620,5620,5620,5620,0
|
|
20230622,140700,7735860,5620,5620,5620,5620,0
|
|
20230622,140600,7735860,5620,5620,5620,5620,0
|
|
20230622,140500,7735860,5620,5620,5620,5620,0
|
|
20230622,140400,7735860,5620,5620,5620,5620,0
|
|
20230622,140300,7735860,5620,5620,5620,5620,0
|
|
20230622,140200,7735860,5620,5620,5620,5620,0
|
|
20230622,140100,7735860,5620,5620,5620,5620,0
|
|
20230622,140000,7735860,5620,5620,5620,5620,0
|
|
20230622,135900,7735860,5620,5620,5620,5620,0
|
|
20230622,135800,7735860,5620,5620,5620,5620,0
|
|
20230622,135700,7735860,5620,5620,5620,5620,0
|
|
20230622,135600,7735860,5620,5620,5620,5620,1
|
|
20230622,135500,7730240,5620,5620,5620,5620,0
|
|
20230622,135400,7730240,5620,5620,5620,5620,0
|
|
20230622,135300,7730240,5620,5620,5620,5620,0
|
|
20230622,135200,7730240,5620,5620,5620,5620,0
|
|
20230622,135100,7730240,5620,5620,5620,5620,0
|
|
20230622,135000,7730240,5620,5620,5620,5620,0
|
|
20230622,134900,7730240,5620,5620,5620,5620,0
|
|
20230622,134800,7730240,5620,5620,5620,5620,0
|
|
20230622,134700,7730240,5620,5620,5620,5620,5
|
|
20230622,134600,7702140,5620,5620,5620,5620,0
|
|
20230622,134500,7702140,5620,5620,5620,5620,0
|
|
20230622,134400,7702140,5620,5620,5620,5620,0
|
|
20230622,134300,7702140,5620,5620,5620,5620,0
|
|
20230622,134200,7702140,5620,5620,5620,5620,1
|
|
20230622,134100,7696520,5610,5610,5610,5610,0
|
|
20230622,134000,7696520,5610,5610,5610,5610,0
|
|
20230622,133900,7696520,5610,5610,5610,5610,0
|
|
20230622,133800,7696520,5610,5610,5610,5610,0
|
|
20230622,133700,7696520,5610,5610,5610,5610,0
|
|
20230622,133600,7696520,5610,5610,5610,5610,0
|
|
20230622,133500,7696520,5610,5610,5610,5610,0
|
|
20230622,133400,7696520,5610,5610,5610,5610,0
|
|
20230622,133300,7696520,5610,5610,5610,5610,0
|
|
20230622,133200,7696520,5610,5610,5610,5610,0
|
|
20230622,133100,7696520,5610,5610,5610,5610,0
|
|
20230622,133000,7696520,5610,5610,5610,5610,0
|
|
20230622,132900,7696520,5610,5610,5610,5610,0
|
|
20230622,132800,7696520,5610,5610,5610,5610,0
|
|
20230622,132700,7696520,5610,5610,5610,5610,0
|
|
20230622,132600,7696520,5610,5610,5610,5610,0
|
|
20230622,132500,7696520,5610,5610,5610,5610,0
|
|
20230622,132400,7696520,5610,5610,5610,5610,0
|
|
20230622,132300,7696520,5610,5610,5610,5610,0
|
|
20230622,132200,7696520,5610,5610,5610,5610,0
|
|
20230622,132100,7696520,5610,5610,5610,5610,0
|
|
20230622,132000,7696520,5610,5610,5610,5610,0
|
|
20230622,131900,7696520,5610,5610,5610,5610,0
|
|
20230622,131800,7696520,5610,5610,5610,5610,0
|
|
20230622,131700,7696520,5610,5610,5610,5610,0
|
|
20230622,131600,7696520,5610,5610,5610,5610,0
|
|
20230622,131500,7696520,5610,5610,5610,5610,0
|
|
20230622,131400,7696520,5610,5610,5610,5610,0
|
|
20230622,131300,7696520,5610,5610,5610,5610,0
|
|
20230622,131200,7696520,5610,5610,5610,5610,0
|
|
20230622,131100,7696520,5610,5610,5610,5610,0
|
|
20230622,131000,7696520,5610,5610,5610,5610,0
|
|
20230622,130900,7696520,5610,5610,5610,5610,0
|
|
20230622,130800,7696520,5610,5610,5610,5610,0
|
|
20230622,130700,7696520,5610,5610,5610,5610,0
|
|
20230622,130600,7696520,5610,5610,5610,5610,0
|
|
20230622,130500,7696520,5610,5610,5610,5610,0
|
|
20230622,130400,7696520,5610,5610,5610,5610,0
|
|
20230622,130300,7696520,5610,5610,5610,5610,0
|
|
20230622,130200,7696520,5610,5610,5610,5610,0
|
|
20230622,130100,7696520,5610,5620,5620,5610,72
|
|
20230622,130000,7292570,5630,5630,5630,5630,0
|
|
20230622,125900,7292570,5630,5630,5630,5630,0
|
|
20230622,125800,7292570,5630,5630,5630,5630,0
|
|
20230622,125700,7292570,5630,5630,5630,5630,0
|
|
20230622,125600,7292570,5630,5630,5630,5630,0
|
|
20230622,125500,7292570,5630,5630,5630,5630,0
|
|
20230622,125400,7292570,5630,5630,5630,5630,0
|
|
20230622,125300,7292570,5630,5630,5630,5630,0
|
|
20230622,125200,7292570,5630,5630,5630,5630,0
|
|
20230622,125100,7292570,5630,5630,5630,5630,0
|
|
20230622,125000,7292570,5630,5630,5630,5630,0
|
|
20230622,124900,7292570,5630,5630,5630,5630,0
|
|
20230622,124800,7292570,5630,5630,5630,5630,0
|
|
20230622,124700,7292570,5630,5630,5630,5630,0
|
|
20230622,124600,7292570,5630,5630,5630,5630,0
|
|
20230622,124500,7292570,5630,5630,5630,5630,0
|
|
20230622,124400,7292570,5630,5630,5630,5630,0
|
|
20230622,124300,7292570,5630,5630,5630,5630,0
|
|
20230622,124200,7292570,5630,5630,5630,5630,0
|
|
20230622,124100,7292570,5630,5630,5630,5630,54
|
|
20230622,124000,6988550,5650,5650,5650,5650,0
|
|
20230622,123900,6988550,5650,5650,5650,5650,0
|
|
20230622,123800,6988550,5650,5650,5650,5650,0
|
|
20230622,123700,6988550,5650,5650,5650,5650,0
|
|
20230622,123600,6988550,5650,5650,5650,5650,0
|
|
20230622,123500,6988550,5650,5650,5650,5650,0
|
|
20230622,123400,6988550,5650,5650,5650,5650,36
|
|
20230622,123300,6785150,5650,5650,5650,5650,0
|
|
20230622,123200,6785150,5650,5650,5650,5650,0
|
|
20230622,123100,6785150,5650,5650,5650,5650,0
|
|
20230622,123000,6785150,5650,5650,5650,5650,0
|
|
20230622,122900,6785150,5650,5650,5650,5650,0
|
|
20230622,122800,6785150,5650,5650,5650,5650,0
|
|
20230622,122700,6785150,5650,5650,5650,5650,0
|
|
20230622,122600,6785150,5650,5650,5650,5650,0
|
|
20230622,122500,6785150,5650,5650,5650,5650,0
|
|
20230622,122400,6785150,5650,5650,5650,5650,0
|
|
20230622,122300,6785150,5650,5650,5650,5650,0
|
|
20230622,122200,6785150,5650,5650,5650,5650,0
|
|
20230622,122100,6785150,5650,5650,5650,5650,0
|
|
20230622,122000,6785150,5650,5650,5650,5650,0
|
|
20230622,121900,6785150,5650,5650,5650,5650,0
|
|
20230622,121800,6785150,5650,5650,5650,5650,0
|
|
20230622,121700,6785150,5650,5650,5650,5650,0
|
|
20230622,121600,6785150,5650,5650,5650,5650,0
|
|
20230622,121500,6785150,5650,5650,5650,5650,0
|
|
20230622,121400,6785150,5650,5650,5650,5650,0
|
|
20230622,121300,6785150,5650,5650,5650,5650,0
|
|
20230622,121200,6785150,5650,5650,5650,5650,0
|
|
20230622,121100,6785150,5650,5650,5650,5650,0
|
|
20230622,121000,6785150,5650,5650,5650,5650,0
|
|
20230622,120900,6785150,5650,5650,5650,5650,0
|
|
20230622,120800,6785150,5650,5650,5650,5650,0
|
|
20230622,120700,6785150,5650,5650,5650,5650,0
|
|
20230622,120600,6785150,5650,5650,5650,5650,0
|
|
20230622,120500,6785150,5650,5650,5650,5650,0
|
|
20230622,120400,6785150,5650,5650,5650,5650,0
|
|
20230622,120300,6785150,5650,5650,5650,5650,0
|
|
20230622,120200,6785150,5650,5650,5650,5650,0
|
|
20230622,120100,6785150,5650,5650,5650,5650,0
|
|
20230622,120000,6785150,5650,5650,5650,5650,1
|
|
20230622,115900,6779500,5650,5650,5650,5650,0
|
|
20230622,115800,6779500,5650,5650,5650,5650,0
|
|
20230622,115700,6779500,5650,5650,5650,5650,0
|
|
20230622,115600,6779500,5650,5650,5650,5650,0
|
|
20230622,115500,6779500,5650,5650,5650,5650,0
|
|
20230622,115400,6779500,5650,5650,5650,5650,0
|
|
20230622,115300,6779500,5650,5650,5650,5650,0
|
|
20230622,115200,6779500,5650,5650,5650,5650,0
|
|
20230622,115100,6779500,5650,5650,5650,5650,0
|
|
20230622,115000,6779500,5650,5650,5650,5650,0
|
|
20230622,114900,6779500,5650,5650,5650,5650,0
|
|
20230622,114800,6779500,5650,5650,5650,5650,0
|
|
20230622,114700,6779500,5650,5650,5650,5650,0
|
|
20230622,114600,6779500,5650,5650,5650,5650,0
|
|
20230622,114500,6779500,5650,5650,5650,5650,0
|
|
20230622,114400,6779500,5650,5650,5650,5650,0
|
|
20230622,114300,6779500,5650,5650,5650,5650,0
|
|
20230622,114200,6779500,5650,5650,5650,5650,0
|
|
20230622,114100,6779500,5650,5650,5650,5650,0
|
|
20230622,114000,6779500,5650,5650,5650,5650,0
|
|
20230622,113900,6779500,5650,5650,5650,5650,0
|
|
20230622,113800,6779500,5650,5650,5650,5650,0
|
|
20230622,113700,6779500,5650,5650,5650,5650,0
|
|
20230622,113600,6779500,5650,5650,5650,5650,0
|
|
20230622,113500,6779500,5650,5650,5650,5650,0
|
|
20230622,113400,6779500,5650,5650,5650,5650,0
|
|
20230622,113300,6779500,5650,5650,5650,5650,10
|
|
20230622,113200,6723000,5650,5650,5650,5650,20
|
|
20230622,113100,6610000,5650,5650,5650,5650,110
|
|
20230622,113000,5988500,5650,5650,5650,5650,0
|
|
20230622,112900,5988500,5650,5650,5650,5650,0
|
|
20230622,112800,5988500,5650,5650,5650,5650,0
|
|
20230622,112700,5988500,5650,5650,5650,5650,0
|
|
20230622,112600,5988500,5650,5650,5650,5650,21
|
|
20230622,112500,5869850,5650,5650,5650,5650,0
|
|
20230622,112400,5869850,5650,5650,5650,5650,0
|
|
20230622,112300,5869850,5650,5650,5650,5650,0
|
|
20230622,112200,5869850,5650,5650,5650,5650,0
|
|
20230622,112100,5869850,5650,5650,5650,5650,0
|
|
20230622,112000,5869850,5650,5650,5650,5650,0
|
|
20230622,111900,5869850,5650,5650,5650,5650,0
|
|
20230622,111800,5869850,5650,5650,5650,5650,0
|
|
20230622,111700,5869850,5650,5650,5650,5650,0
|
|
20230622,111600,5869850,5650,5650,5650,5650,0
|
|
20230622,111500,5869850,5650,5650,5650,5650,0
|
|
20230622,111400,5869850,5650,5650,5650,5650,0
|
|
20230622,111300,5869850,5650,5650,5650,5650,0
|
|
20230622,111200,5869850,5650,5650,5650,5650,0
|
|
20230622,111100,5869850,5650,5650,5650,5650,0
|
|
20230622,111000,5869850,5650,5650,5650,5650,0
|
|
20230622,110900,5869850,5650,5650,5650,5650,0
|
|
20230622,110800,5869850,5650,5650,5650,5650,0
|
|
20230622,110700,5869850,5650,5650,5650,5650,0
|
|
20230622,110600,5869850,5650,5650,5650,5650,0
|
|
20230622,110500,5869850,5650,5650,5650,5650,0
|
|
20230622,110400,5869850,5650,5650,5650,5650,0
|
|
20230622,110300,5869850,5650,5650,5650,5650,0
|
|
20230622,110200,5869850,5650,5650,5650,5650,0
|
|
20230622,110100,5869850,5650,5650,5650,5650,0
|
|
20230622,110000,5869850,5650,5650,5650,5650,0
|
|
20230622,105900,5869850,5650,5650,5650,5650,0
|
|
20230622,105800,5869850,5650,5650,5650,5650,0
|
|
20230622,105700,5869850,5650,5650,5650,5650,0
|
|
20230622,105600,5869850,5650,5630,5650,5630,3
|
|
20230622,105500,5852930,5650,5650,5650,5650,0
|
|
20230622,105400,5852930,5650,5650,5650,5650,0
|
|
20230622,105300,5852930,5650,5650,5650,5650,0
|
|
20230622,105200,5852930,5650,5650,5650,5650,0
|
|
20230622,105100,5852930,5650,5650,5650,5650,0
|
|
20230622,105000,5852930,5650,5650,5650,5650,0
|
|
20230622,104900,5852930,5650,5650,5650,5650,0
|
|
20230622,104800,5852930,5650,5650,5650,5650,0
|
|
20230622,104700,5852930,5650,5650,5650,5650,0
|
|
20230622,104600,5852930,5650,5650,5650,5650,0
|
|
20230622,104500,5852930,5650,5650,5650,5650,0
|
|
20230622,104400,5852930,5650,5650,5650,5650,0
|
|
20230622,104300,5852930,5650,5650,5650,5650,0
|
|
20230622,104200,5852930,5650,5650,5650,5650,0
|
|
20230622,104100,5852930,5650,5650,5650,5650,0
|
|
20230622,104000,5852930,5650,5650,5650,5650,0
|
|
20230622,103900,5852930,5650,5650,5650,5650,0
|
|
20230622,103800,5852930,5650,5650,5650,5650,0
|
|
20230622,103700,5852930,5650,5650,5650,5650,0
|
|
20230622,103600,5852930,5650,5650,5650,5650,0
|
|
20230622,103500,5852930,5650,5650,5650,5650,0
|
|
20230622,103400,5852930,5650,5650,5650,5650,0
|
|
20230622,103300,5852930,5650,5650,5650,5650,0
|
|
20230622,103200,5852930,5650,5650,5650,5650,0
|
|
20230622,103100,5852930,5650,5650,5650,5650,0
|
|
20230622,103000,5852930,5650,5650,5650,5650,0
|
|
20230622,102900,5852930,5650,5650,5650,5650,0
|
|
20230622,102800,5852930,5650,5650,5650,5650,0
|
|
20230622,102700,5852930,5650,5650,5650,5650,0
|
|
20230622,102600,5852930,5650,5650,5650,5650,0
|
|
20230622,102500,5852930,5650,5650,5650,5650,10
|
|
20230622,102400,5796430,5650,5650,5650,5650,0
|
|
20230622,102300,5796430,5650,5650,5650,5650,0
|
|
20230622,102200,5796430,5650,5650,5650,5650,0
|
|
20230622,102100,5796430,5650,5650,5650,5650,0
|
|
20230622,102000,5796430,5650,5650,5650,5650,0
|
|
20230622,101900,5796430,5650,5650,5650,5650,0
|
|
20230622,101800,5796430,5650,5650,5650,5650,0
|
|
20230622,101700,5796430,5650,5650,5650,5650,0
|
|
20230622,101600,5796430,5650,5650,5650,5650,0
|
|
20230622,101500,5796430,5650,5650,5650,5650,1
|
|
20230622,101400,5790780,5640,5640,5640,5640,0
|
|
20230622,101300,5790780,5640,5640,5640,5640,0
|
|
20230622,101200,5790780,5640,5640,5640,5640,0
|
|
20230622,101100,5790780,5640,5640,5640,5640,0
|
|
20230622,101000,5790780,5640,5640,5640,5640,0
|
|
20230622,100900,5790780,5640,5640,5640,5640,0
|
|
20230622,100800,5790780,5640,5640,5640,5640,0
|
|
20230622,100700,5790780,5640,5640,5640,5640,0
|
|
20230622,100600,5790780,5640,5640,5640,5640,0
|
|
20230622,100500,5790780,5640,5640,5640,5640,0
|
|
20230622,100400,5790780,5640,5640,5640,5640,0
|
|
20230622,100300,5790780,5640,5640,5640,5640,0
|
|
20230622,100200,5790780,5640,5640,5640,5640,0
|
|
20230622,100100,5790780,5640,5640,5640,5640,0
|
|
20230622,100000,5790780,5640,5640,5640,5640,0
|
|
20230622,095900,5790780,5640,5640,5640,5640,0
|
|
20230622,095800,5790780,5640,5640,5640,5640,0
|
|
20230622,095700,5790780,5640,5640,5640,5640,0
|
|
20230622,095600,5790780,5640,5640,5640,5640,0
|
|
20230622,095500,5790780,5640,5640,5640,5640,0
|
|
20230622,095400,5790780,5640,5640,5640,5640,24
|
|
20230622,095300,5655420,5620,5620,5620,5620,0
|
|
20230622,095200,5655420,5620,5620,5620,5620,0
|
|
20230622,095100,5655420,5620,5620,5620,5620,0
|
|
20230622,095000,5655420,5620,5620,5620,5620,0
|
|
20230622,094900,5655420,5620,5620,5620,5620,0
|
|
20230622,094800,5655420,5620,5620,5620,5620,0
|
|
20230622,094700,5655420,5620,5630,5630,5620,200
|
|
20230622,094600,4531220,5650,5650,5650,5650,0
|
|
20230622,094500,4531220,5650,5650,5650,5650,0
|
|
20230622,094400,4531220,5650,5650,5650,5650,0
|
|
20230622,094300,4531220,5650,5650,5650,5650,0
|
|
20230622,094200,4531220,5650,5650,5650,5650,0
|
|
20230622,094100,4531220,5650,5650,5650,5650,0
|
|
20230622,094000,4531220,5650,5650,5650,5650,0
|
|
20230622,093900,4531220,5650,5650,5650,5650,0
|
|
20230622,093800,4531220,5650,5650,5650,5650,0
|
|
20230622,093700,4531220,5650,5650,5650,5650,0
|
|
20230622,093600,4531220,5650,5650,5650,5650,0
|
|
20230622,093500,4531220,5650,5650,5650,5650,1
|
|
20230622,093400,4525570,5650,5650,5650,5650,0
|
|
20230622,093300,4525570,5650,5650,5650,5650,0
|
|
20230622,093200,4525570,5650,5650,5650,5650,0
|
|
20230622,093100,4525570,5650,5650,5650,5650,1
|
|
20230622,093000,4519920,5630,5630,5630,5630,0
|
|
20230622,092900,4519920,5630,5630,5630,5630,1
|
|
20230622,092800,4514290,5630,5630,5630,5630,0
|
|
20230622,092700,4514290,5630,5630,5630,5630,1
|
|
20230622,092600,4508660,5640,5640,5640,5640,0
|
|
20230622,092500,4508660,5640,5640,5640,5640,0
|
|
20230622,092400,4508660,5640,5640,5640,5640,0
|
|
20230622,092300,4508660,5640,5640,5640,5640,0
|
|
20230622,092200,4508660,5640,5640,5640,5640,0
|
|
20230622,092100,4508660,5640,5640,5640,5640,0
|
|
20230622,092000,4508660,5640,5640,5640,5640,0
|
|
20230622,091900,4508660,5640,5640,5640,5640,0
|
|
20230622,091800,4508660,5640,5640,5640,5640,0
|
|
20230622,091700,4508660,5640,5640,5640,5640,0
|
|
20230622,091600,4508660,5640,5640,5640,5640,0
|
|
20230622,091500,4508660,5640,5640,5640,5640,0
|
|
20230622,091400,4508660,5640,5640,5640,5640,0
|
|
20230622,091300,4508660,5640,5640,5640,5640,0
|
|
20230622,091200,4508660,5640,5640,5640,5640,1
|
|
20230622,091100,4503020,5670,5670,5670,5670,0
|
|
20230622,091000,4503020,5670,5670,5670,5670,0
|
|
20230622,090900,4503020,5670,5660,5680,5660,27
|
|
20230622,090800,4349980,5670,5670,5670,5670,0
|
|
20230622,090700,4349980,5670,5670,5670,5670,0
|
|
20230622,090600,4349980,5670,5670,5670,5670,0
|
|
20230622,090500,4349980,5670,5670,5670,5670,0
|
|
20230622,090400,4349980,5670,5630,5670,5630,40
|
|
20230622,090300,4124190,5680,5640,5680,5640,65
|
|
20230622,090200,3757000,5620,5620,5620,5620,244
|
|
20230622,090100,2385720,5640,5640,5640,5640,0
|
|
20230622,090000,2385720,5640,5640,5640,5640,423
|