699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203600,20428355,3855,3855,3855,3855,629
|
|
20230613,203500,20428355,3855,3855,3855,3855,0
|
|
20230613,203400,20428355,3855,3855,3855,3855,0
|
|
20230613,203300,20428355,3855,3855,3855,3855,0
|
|
20230613,203200,20428355,3855,3855,3855,3855,0
|
|
20230613,203100,20428355,3855,3855,3855,3855,0
|
|
20230613,203000,20428355,3855,3855,3855,3855,0
|
|
20230613,202900,20428355,3855,3855,3855,3855,0
|
|
20230613,202800,20428355,3855,3855,3855,3855,0
|
|
20230613,202700,20428355,3855,3855,3855,3855,0
|
|
20230613,202600,20428355,3855,3855,3855,3855,0
|
|
20230613,202500,20428355,3855,3855,3855,3855,0
|
|
20230613,202400,20428355,3855,3855,3855,3855,0
|
|
20230613,202300,20428355,3855,3855,3855,3855,0
|
|
20230613,202200,20428355,3855,3855,3855,3855,0
|
|
20230613,202100,20428355,3855,3855,3855,3855,0
|
|
20230613,202000,20428355,3855,3855,3855,3855,0
|
|
20230613,201900,20428355,3855,3855,3855,3855,0
|
|
20230613,201800,20428355,3855,3855,3855,3855,0
|
|
20230613,201700,20428355,3855,3855,3855,3855,0
|
|
20230613,201600,20428355,3855,3855,3855,3855,0
|
|
20230613,201500,20428355,3855,3855,3855,3855,0
|
|
20230613,201400,20428355,3855,3855,3855,3855,0
|
|
20230613,201300,20428355,3855,3855,3855,3855,0
|
|
20230613,201200,20428355,3855,3855,3855,3855,0
|
|
20230613,201100,20428355,3855,3855,3855,3855,0
|
|
20230613,201000,20428355,3855,3855,3855,3855,0
|
|
20230613,200900,20428355,3855,3855,3855,3855,0
|
|
20230613,200800,20428355,3855,3855,3855,3855,0
|
|
20230613,200700,20428355,3855,3855,3855,3855,0
|
|
20230613,200600,20428355,3855,3855,3855,3855,629
|
|
20230613,200500,20428355,3855,3855,3855,3855,0
|
|
20230613,200400,20428355,3855,3855,3855,3855,0
|
|
20230613,200300,20428355,3855,3855,3855,3855,0
|
|
20230613,200200,20428355,3855,3855,3855,3855,0
|
|
20230613,200100,20428355,3855,3855,3855,3855,0
|
|
20230613,200000,20428355,3855,3855,3855,3855,0
|
|
20230613,195900,20428355,3855,3855,3855,3855,0
|
|
20230613,195800,20428355,3855,3855,3855,3855,0
|
|
20230613,195700,20428355,3855,3855,3855,3855,0
|
|
20230613,195600,20428355,3855,3855,3855,3855,0
|
|
20230613,195500,20428355,3855,3855,3855,3855,0
|
|
20230613,195400,20428355,3855,3855,3855,3855,0
|
|
20230613,195300,20428355,3855,3855,3855,3855,0
|
|
20230613,195200,20428355,3855,3855,3855,3855,0
|
|
20230613,195100,20428355,3855,3855,3855,3855,0
|
|
20230613,195000,20428355,3855,3855,3855,3855,0
|
|
20230613,194900,20428355,3855,3855,3855,3855,0
|
|
20230613,194800,20428355,3855,3855,3855,3855,0
|
|
20230613,194700,20428355,3855,3855,3855,3855,0
|
|
20230613,194600,20428355,3855,3855,3855,3855,0
|
|
20230613,194500,20428355,3855,3855,3855,3855,0
|
|
20230613,194400,20428355,3855,3855,3855,3855,0
|
|
20230613,194300,20428355,3855,3855,3855,3855,0
|
|
20230613,194200,20428355,3855,3855,3855,3855,0
|
|
20230613,194100,20428355,3855,3855,3855,3855,0
|
|
20230613,194000,20428355,3855,3855,3855,3855,0
|
|
20230613,193900,20428355,3855,3855,3855,3855,0
|
|
20230613,193800,20428355,3855,3855,3855,3855,0
|
|
20230613,193700,20428355,3855,3855,3855,3855,0
|
|
20230613,193600,20428355,3855,3855,3855,3855,629
|
|
20230613,193500,20428355,3855,3855,3855,3855,0
|
|
20230613,193400,20428355,3855,3855,3855,3855,0
|
|
20230613,193300,20428355,3855,3855,3855,3855,0
|
|
20230613,193200,20428355,3855,3855,3855,3855,0
|
|
20230613,193100,20428355,3855,3855,3855,3855,0
|
|
20230613,193000,20428355,3855,3855,3855,3855,0
|
|
20230613,192900,20428355,3855,3855,3855,3855,0
|
|
20230613,192800,20428355,3855,3855,3855,3855,0
|
|
20230613,192700,20428355,3855,3855,3855,3855,0
|
|
20230613,192600,20428355,3855,3855,3855,3855,0
|
|
20230613,192500,20428355,3855,3855,3855,3855,0
|
|
20230613,192400,20428355,3855,3855,3855,3855,0
|
|
20230613,192300,20428355,3855,3855,3855,3855,0
|
|
20230613,192200,20428355,3855,3855,3855,3855,0
|
|
20230613,192100,20428355,3855,3855,3855,3855,0
|
|
20230613,192000,20428355,3855,3855,3855,3855,0
|
|
20230613,191900,20428355,3855,3855,3855,3855,0
|
|
20230613,191800,20428355,3855,3855,3855,3855,0
|
|
20230613,191700,20428355,3855,3855,3855,3855,0
|
|
20230613,191600,20428355,3855,3855,3855,3855,0
|
|
20230613,191500,20428355,3855,3855,3855,3855,0
|
|
20230613,191400,20428355,3855,3855,3855,3855,0
|
|
20230613,191300,20428355,3855,3855,3855,3855,0
|
|
20230613,191200,20428355,3855,3855,3855,3855,0
|
|
20230613,191100,20428355,3855,3855,3855,3855,0
|
|
20230613,191000,20428355,3855,3855,3855,3855,0
|
|
20230613,190900,20428355,3855,3855,3855,3855,0
|
|
20230613,190800,20428355,3855,3855,3855,3855,0
|
|
20230613,190700,20428355,3855,3855,3855,3855,0
|
|
20230613,190600,20428355,3855,3855,3855,3855,629
|
|
20230613,190500,20428355,3855,3855,3855,3855,0
|
|
20230613,190400,20428355,3855,3855,3855,3855,0
|
|
20230613,190300,20428355,3855,3855,3855,3855,0
|
|
20230613,190200,20428355,3855,3855,3855,3855,0
|
|
20230613,190100,20428355,3855,3855,3855,3855,0
|
|
20230613,190000,20428355,3855,3855,3855,3855,0
|
|
20230613,185900,20428355,3855,3855,3855,3855,0
|
|
20230613,185800,20428355,3855,3855,3855,3855,0
|
|
20230613,185700,20428355,3855,3855,3855,3855,0
|
|
20230613,185600,20428355,3855,3855,3855,3855,0
|
|
20230613,185500,20428355,3855,3855,3855,3855,0
|
|
20230613,185400,20428355,3855,3855,3855,3855,0
|
|
20230613,185300,20428355,3855,3855,3855,3855,0
|
|
20230613,185200,20428355,3855,3855,3855,3855,0
|
|
20230613,185100,20428355,3855,3855,3855,3855,0
|
|
20230613,185000,20428355,3855,3855,3855,3855,0
|
|
20230613,184900,20428355,3855,3855,3855,3855,0
|
|
20230613,184800,20428355,3855,3855,3855,3855,0
|
|
20230613,184700,20428355,3855,3855,3855,3855,0
|
|
20230613,184600,20428355,3855,3855,3855,3855,0
|
|
20230613,184500,20428355,3855,3855,3855,3855,0
|
|
20230613,184400,20428355,3855,3855,3855,3855,0
|
|
20230613,184300,20428355,3855,3855,3855,3855,0
|
|
20230613,184200,20428355,3855,3855,3855,3855,0
|
|
20230613,184100,20428355,3855,3855,3855,3855,0
|
|
20230613,184000,20428355,3855,3855,3855,3855,0
|
|
20230613,183900,20428355,3855,3855,3855,3855,0
|
|
20230613,183800,20428355,3855,3855,3855,3855,0
|
|
20230613,183700,20428355,3855,3855,3855,3855,0
|
|
20230613,183600,20428355,3855,3855,3855,3855,629
|
|
20230613,183500,20428355,3855,3855,3855,3855,0
|
|
20230613,183400,20428355,3855,3855,3855,3855,0
|
|
20230613,183300,20428355,3855,3855,3855,3855,0
|
|
20230613,183200,20428355,3855,3855,3855,3855,0
|
|
20230613,183100,20428355,3855,3855,3855,3855,0
|
|
20230613,183000,20428355,3855,3855,3855,3855,0
|
|
20230613,182900,20428355,3855,3855,3855,3855,0
|
|
20230613,182800,20428355,3855,3855,3855,3855,0
|
|
20230613,182700,20428355,3855,3855,3855,3855,0
|
|
20230613,182600,20428355,3855,3855,3855,3855,0
|
|
20230613,182500,20428355,3855,3855,3855,3855,0
|
|
20230613,182400,20428355,3855,3855,3855,3855,0
|
|
20230613,182300,20428355,3855,3855,3855,3855,0
|
|
20230613,182200,20428355,3855,3855,3855,3855,0
|
|
20230613,182100,20428355,3855,3855,3855,3855,0
|
|
20230613,182000,20428355,3855,3855,3855,3855,0
|
|
20230613,181900,20428355,3855,3855,3855,3855,0
|
|
20230613,181800,20428355,3855,3855,3855,3855,0
|
|
20230613,181700,20428355,3855,3855,3855,3855,0
|
|
20230613,181600,20428355,3855,3855,3855,3855,0
|
|
20230613,181500,20428355,3855,3855,3855,3855,0
|
|
20230613,181400,20428355,3855,3855,3855,3855,0
|
|
20230613,181300,20428355,3855,3855,3855,3855,0
|
|
20230613,181200,20428355,3855,3855,3855,3855,0
|
|
20230613,181100,20428355,3855,3855,3855,3855,0
|
|
20230613,181000,20428355,3855,3855,3855,3855,0
|
|
20230613,180900,20428355,3855,3855,3855,3855,0
|
|
20230613,180800,20428355,3855,3855,3855,3855,0
|
|
20230613,180700,20428355,3855,3855,3855,3855,0
|
|
20230613,180600,20428355,3855,3855,3855,3855,629
|
|
20230613,180500,20428355,3855,3855,3855,3855,0
|
|
20230613,180400,20428355,3855,3855,3855,3855,0
|
|
20230613,180300,20428355,3855,3855,3855,3855,0
|
|
20230613,180200,20428355,3855,3855,3855,3855,0
|
|
20230613,180100,20428355,3855,3855,3855,3855,0
|
|
20230613,180000,20428355,3855,3855,3855,3855,0
|
|
20230613,175900,20428355,3855,3855,3855,3855,0
|
|
20230613,175800,20428355,3855,3855,3855,3855,0
|
|
20230613,175700,20428355,3855,3855,3855,3855,0
|
|
20230613,175600,20428355,3855,3855,3855,3855,0
|
|
20230613,175500,20428355,3855,3855,3855,3855,0
|
|
20230613,175400,20428355,3855,3855,3855,3855,0
|
|
20230613,175300,20428355,3855,3855,3855,3855,0
|
|
20230613,175200,20428355,3855,3855,3855,3855,0
|
|
20230613,175100,20428355,3855,3855,3855,3855,0
|
|
20230613,175000,20428355,3855,3855,3855,3855,0
|
|
20230613,174900,20428355,3855,3855,3855,3855,0
|
|
20230613,174800,20428355,3855,3855,3855,3855,0
|
|
20230613,174700,20428355,3855,3855,3855,3855,0
|
|
20230613,174600,20428355,3855,3855,3855,3855,0
|
|
20230613,174500,20428355,3855,3855,3855,3855,0
|
|
20230613,174400,20428355,3855,3855,3855,3855,0
|
|
20230613,174300,20428355,3855,3855,3855,3855,0
|
|
20230613,174200,20428355,3855,3855,3855,3855,0
|
|
20230613,174100,20428355,3855,3855,3855,3855,0
|
|
20230613,174000,20428355,3855,3855,3855,3855,0
|
|
20230613,173900,20428355,3855,3855,3855,3855,0
|
|
20230613,173800,20428355,3855,3855,3855,3855,0
|
|
20230613,173700,20428355,3855,3855,3855,3855,0
|
|
20230613,173600,20428355,3855,3855,3855,3855,629
|
|
20230613,173500,20428355,3855,3855,3855,3855,0
|
|
20230613,173400,20428355,3855,3855,3855,3855,0
|
|
20230613,173300,20428355,3855,3855,3855,3855,0
|
|
20230613,173200,20428355,3855,3855,3855,3855,0
|
|
20230613,173100,20428355,3855,3855,3855,3855,0
|
|
20230613,173000,20428355,3855,3855,3855,3855,0
|
|
20230613,172900,20428355,3855,3855,3855,3855,0
|
|
20230613,172800,20428355,3855,3855,3855,3855,0
|
|
20230613,172700,20428355,3855,3855,3855,3855,0
|
|
20230613,172600,20428355,3855,3855,3855,3855,0
|
|
20230613,172500,20428355,3855,3855,3855,3855,0
|
|
20230613,172400,20428355,3855,3855,3855,3855,0
|
|
20230613,172300,20428355,3855,3855,3855,3855,0
|
|
20230613,172200,20428355,3855,3855,3855,3855,0
|
|
20230613,172100,20428355,3855,3855,3855,3855,0
|
|
20230613,172000,20428355,3855,3855,3855,3855,0
|
|
20230613,171900,20428355,3855,3855,3855,3855,0
|
|
20230613,171800,20428355,3855,3855,3855,3855,0
|
|
20230613,171700,20428355,3855,3855,3855,3855,0
|
|
20230613,171600,20428355,3855,3855,3855,3855,0
|
|
20230613,171500,20428355,3855,3855,3855,3855,0
|
|
20230613,171400,20428355,3855,3855,3855,3855,0
|
|
20230613,171300,20428355,3855,3855,3855,3855,0
|
|
20230613,171200,20428355,3855,3855,3855,3855,0
|
|
20230613,171100,20428355,3855,3855,3855,3855,0
|
|
20230613,171000,20428355,3855,3855,3855,3855,0
|
|
20230613,170900,20428355,3855,3855,3855,3855,0
|
|
20230613,170800,20428355,3855,3855,3855,3855,0
|
|
20230613,170700,20428355,3855,3855,3855,3855,0
|
|
20230613,170600,20428355,3855,3855,3855,3855,629
|
|
20230613,170500,20428355,3855,3855,3855,3855,0
|
|
20230613,170400,20428355,3855,3855,3855,3855,0
|
|
20230613,170300,20428355,3855,3855,3855,3855,0
|
|
20230613,170200,20428355,3855,3855,3855,3855,0
|
|
20230613,170100,20428355,3855,3855,3855,3855,0
|
|
20230613,170000,20428355,3855,3855,3855,3855,0
|
|
20230613,165900,20428355,3855,3855,3855,3855,0
|
|
20230613,165800,20428355,3855,3855,3855,3855,0
|
|
20230613,165700,20428355,3855,3855,3855,3855,0
|
|
20230613,165600,20428355,3855,3855,3855,3855,0
|
|
20230613,165500,20428355,3855,3855,3855,3855,0
|
|
20230613,165400,20428355,3855,3855,3855,3855,0
|
|
20230613,165300,20428355,3855,3855,3855,3855,0
|
|
20230613,165200,20428355,3855,3855,3855,3855,0
|
|
20230613,165100,20428355,3855,3855,3855,3855,0
|
|
20230613,165000,20428355,3855,3855,3855,3855,0
|
|
20230613,164900,20428355,3855,3855,3855,3855,0
|
|
20230613,164800,20428355,3855,3855,3855,3855,0
|
|
20230613,164700,20428355,3855,3855,3855,3855,0
|
|
20230613,164600,20428355,3855,3855,3855,3855,0
|
|
20230613,164500,20428355,3855,3855,3855,3855,0
|
|
20230613,164400,20428355,3855,3855,3855,3855,0
|
|
20230613,164300,20428355,3855,3855,3855,3855,0
|
|
20230613,164200,20428355,3855,3855,3855,3855,0
|
|
20230613,164100,20428355,3855,3855,3855,3855,0
|
|
20230613,164000,20428355,3855,3855,3855,3855,0
|
|
20230613,163900,20428355,3855,3855,3855,3855,0
|
|
20230613,163800,20428355,3855,3855,3855,3855,0
|
|
20230613,163700,20428355,3855,3855,3855,3855,0
|
|
20230613,163600,20428355,3855,3855,3855,3855,629
|
|
20230613,163500,20428355,3855,3855,3855,3855,0
|
|
20230613,163400,20428355,3855,3855,3855,3855,0
|
|
20230613,163300,20428355,3855,3855,3855,3855,0
|
|
20230613,163200,20428355,3855,3855,3855,3855,0
|
|
20230613,163100,20428355,3855,3855,3855,3855,0
|
|
20230613,163000,20428355,3855,3855,3855,3855,0
|
|
20230613,162900,20428355,3855,3855,3855,3855,0
|
|
20230613,162800,20428355,3855,3855,3855,3855,0
|
|
20230613,162700,20428355,3855,3855,3855,3855,0
|
|
20230613,162600,20428355,3855,3855,3855,3855,0
|
|
20230613,162500,20428355,3855,3855,3855,3855,0
|
|
20230613,162400,20428355,3855,3855,3855,3855,0
|
|
20230613,162300,20428355,3855,3855,3855,3855,0
|
|
20230613,162200,20428355,3855,3855,3855,3855,0
|
|
20230613,162100,20428355,3855,3855,3855,3855,0
|
|
20230613,162000,20428355,3855,3855,3855,3855,0
|
|
20230613,161900,20428355,3855,3855,3855,3855,0
|
|
20230613,161800,20428355,3855,3855,3855,3855,0
|
|
20230613,161700,20428355,3855,3855,3855,3855,0
|
|
20230613,161600,20428355,3855,3855,3855,3855,0
|
|
20230613,161500,20428355,3855,3855,3855,3855,0
|
|
20230613,161400,20428355,3855,3855,3855,3855,0
|
|
20230613,161300,20428355,3855,3855,3855,3855,0
|
|
20230613,161200,20428355,3855,3855,3855,3855,0
|
|
20230613,161100,20428355,3855,3855,3855,3855,0
|
|
20230613,161000,20428355,3855,3855,3855,3855,0
|
|
20230613,160900,20428355,3855,3855,3855,3855,0
|
|
20230613,160800,20428355,3855,3855,3855,3855,0
|
|
20230613,160700,20428355,3855,3855,3855,3855,0
|
|
20230613,160600,20428355,3855,3855,3855,3855,629
|
|
20230613,160500,20428355,3855,3855,3855,3855,0
|
|
20230613,160400,20428355,3855,3855,3855,3855,0
|
|
20230613,160300,20428355,3855,3855,3855,3855,0
|
|
20230613,160200,20428355,3855,3855,3855,3855,0
|
|
20230613,160100,20428355,3855,3855,3855,3855,0
|
|
20230613,160000,20428355,3855,3855,3855,3855,0
|
|
20230613,155900,20428355,3855,3855,3855,3855,0
|
|
20230613,155800,20428355,3855,3855,3855,3855,0
|
|
20230613,155700,20428355,3855,3855,3855,3855,0
|
|
20230613,155600,20428355,3855,3855,3855,3855,0
|
|
20230613,155500,20428355,3855,3855,3855,3855,0
|
|
20230613,155400,20428355,3855,3855,3855,3855,0
|
|
20230613,155300,20428355,3855,3855,3855,3855,0
|
|
20230613,155200,20428355,3855,3855,3855,3855,0
|
|
20230613,155100,20428355,3855,3855,3855,3855,0
|
|
20230613,155000,20428355,3855,3855,3855,3855,0
|
|
20230613,154900,20428355,3855,3855,3855,3855,0
|
|
20230613,154800,20428355,3855,3855,3855,3855,0
|
|
20230613,154700,20428355,3855,3855,3855,3855,0
|
|
20230613,154600,20428355,3855,3855,3855,3855,0
|
|
20230613,154500,20428355,3855,3855,3855,3855,0
|
|
20230613,154400,20428355,3855,3855,3855,3855,0
|
|
20230613,154300,20428355,3855,3855,3855,3855,0
|
|
20230613,154200,20428355,3855,3855,3855,3855,0
|
|
20230613,154100,20428355,3855,3855,3855,3855,0
|
|
20230613,154000,20428355,3855,3855,3855,3855,0
|
|
20230613,153900,20428355,3855,3855,3855,3855,0
|
|
20230613,153800,20428355,3855,3855,3855,3855,0
|
|
20230613,153700,20428355,3855,3855,3855,3855,0
|
|
20230613,153600,20428355,3855,3855,3855,3855,629
|
|
20230613,153500,20428355,3855,3855,3855,3855,0
|
|
20230613,153400,20428355,3855,3855,3855,3855,0
|
|
20230613,153300,20428355,3855,3855,3855,3855,0
|
|
20230613,153200,20428355,3855,3855,3855,3855,0
|
|
20230613,153100,20428355,3855,3855,3855,3855,0
|
|
20230613,153000,20428355,3855,3855,3855,3855,629
|
|
20230613,152900,18003560,3895,3895,3895,3895,0
|
|
20230613,152800,18003560,3895,3895,3895,3895,0
|
|
20230613,152700,18003560,3895,3895,3895,3895,0
|
|
20230613,152600,18003560,3895,3895,3895,3895,0
|
|
20230613,152500,18003560,3895,3895,3895,3895,0
|
|
20230613,152400,18003560,3895,3895,3895,3895,0
|
|
20230613,152300,18003560,3895,3895,3895,3895,0
|
|
20230613,152200,18003560,3895,3895,3895,3895,0
|
|
20230613,152100,18003560,3895,3895,3895,3895,0
|
|
20230613,152000,18003560,3895,3895,3895,3895,0
|
|
20230613,151900,18003560,3895,3895,3895,3895,0
|
|
20230613,151800,18003560,3895,3895,3895,3895,0
|
|
20230613,151700,18003560,3895,3895,3895,3895,0
|
|
20230613,151600,18003560,3895,3895,3895,3895,0
|
|
20230613,151500,18003560,3895,3895,3895,3895,0
|
|
20230613,151400,18003560,3895,3895,3895,3895,10
|
|
20230613,151300,17964610,3895,3895,3895,3895,0
|
|
20230613,151200,17964610,3895,3895,3895,3895,0
|
|
20230613,151100,17964610,3895,3895,3895,3895,64
|
|
20230613,151000,17715330,3895,3895,3895,3895,0
|
|
20230613,150900,17715330,3895,3895,3895,3895,0
|
|
20230613,150800,17715330,3895,3895,3895,3895,0
|
|
20230613,150700,17715330,3895,3895,3895,3895,136
|
|
20230613,150600,17185610,3895,3895,3895,3895,0
|
|
20230613,150500,17185610,3895,3895,3895,3895,18
|
|
20230613,150400,17115500,3895,3895,3895,3895,0
|
|
20230613,150300,17115500,3895,3895,3895,3895,0
|
|
20230613,150200,17115500,3895,3895,3895,3895,0
|
|
20230613,150100,17115500,3895,3895,3895,3895,0
|
|
20230613,150000,17115500,3895,3895,3895,3895,0
|
|
20230613,145900,17115500,3895,3895,3895,3895,0
|
|
20230613,145800,17115500,3895,3895,3895,3895,0
|
|
20230613,145700,17115500,3895,3895,3895,3895,0
|
|
20230613,145600,17115500,3895,3895,3895,3895,0
|
|
20230613,145500,17115500,3895,3895,3895,3895,0
|
|
20230613,145400,17115500,3895,3895,3895,3895,0
|
|
20230613,145300,17115500,3895,3895,3895,3895,0
|
|
20230613,145200,17115500,3895,3895,3895,3895,0
|
|
20230613,145100,17115500,3895,3895,3895,3895,0
|
|
20230613,145000,17115500,3895,3895,3895,3895,0
|
|
20230613,144900,17115500,3895,3895,3895,3895,0
|
|
20230613,144800,17115500,3895,3895,3895,3895,0
|
|
20230613,144700,17115500,3895,3895,3895,3895,28
|
|
20230613,144600,17006440,3860,3860,3860,3860,0
|
|
20230613,144500,17006440,3860,3860,3860,3860,1
|
|
20230613,144400,17002580,3855,3855,3855,3855,0
|
|
20230613,144300,17002580,3855,3875,3875,3855,1000
|
|
20230613,144200,13143535,3895,3895,3895,3895,0
|
|
20230613,144100,13143535,3895,3895,3895,3895,0
|
|
20230613,144000,13143535,3895,3895,3895,3895,0
|
|
20230613,143900,13143535,3895,3895,3895,3895,0
|
|
20230613,143800,13143535,3895,3895,3895,3895,0
|
|
20230613,143700,13143535,3895,3895,3895,3895,250
|
|
20230613,143600,12169785,3895,3895,3895,3895,0
|
|
20230613,143500,12169785,3895,3895,3895,3895,0
|
|
20230613,143400,12169785,3895,3895,3895,3895,0
|
|
20230613,143300,12169785,3895,3860,3895,3860,4
|
|
20230613,143200,12154310,3860,3865,3865,3860,3
|
|
20230613,143100,12142725,3860,3860,3860,3860,0
|
|
20230613,143000,12142725,3860,3860,3860,3860,0
|
|
20230613,142900,12142725,3860,3860,3860,3860,0
|
|
20230613,142800,12142725,3860,3860,3860,3860,0
|
|
20230613,142700,12142725,3860,3860,3860,3860,0
|
|
20230613,142600,12142725,3860,3860,3860,3860,0
|
|
20230613,142500,12142725,3860,3890,3890,3860,38
|
|
20230613,142400,11996005,3890,3890,3890,3890,20
|
|
20230613,142300,11918205,3890,3890,3890,3890,0
|
|
20230613,142200,11918205,3890,3890,3890,3890,0
|
|
20230613,142100,11918205,3890,3890,3890,3890,1
|
|
20230613,142000,11914315,3895,3895,3895,3895,0
|
|
20230613,141900,11914315,3895,3895,3895,3895,1
|
|
20230613,141800,11910420,3895,3895,3895,3895,0
|
|
20230613,141700,11910420,3895,3895,3895,3895,0
|
|
20230613,141600,11910420,3895,3895,3895,3895,0
|
|
20230613,141500,11910420,3895,3895,3895,3895,0
|
|
20230613,141400,11910420,3895,3895,3895,3895,0
|
|
20230613,141300,11910420,3895,3895,3895,3895,0
|
|
20230613,141200,11910420,3895,3895,3895,3895,0
|
|
20230613,141100,11910420,3895,3895,3895,3895,0
|
|
20230613,141000,11910420,3895,3895,3895,3895,0
|
|
20230613,140900,11910420,3895,3895,3895,3895,0
|
|
20230613,140800,11910420,3895,3895,3895,3895,3
|
|
20230613,140700,11898735,3895,3895,3895,3895,1
|
|
20230613,140600,11894840,3890,3890,3890,3890,0
|
|
20230613,140500,11894840,3890,3890,3890,3890,0
|
|
20230613,140400,11894840,3890,3890,3890,3890,0
|
|
20230613,140300,11894840,3890,3890,3890,3890,0
|
|
20230613,140200,11894840,3890,3890,3890,3890,0
|
|
20230613,140100,11894840,3890,3890,3890,3890,0
|
|
20230613,140000,11894840,3890,3890,3890,3890,0
|
|
20230613,135900,11894840,3890,3890,3890,3890,0
|
|
20230613,135800,11894840,3890,3890,3890,3890,0
|
|
20230613,135700,11894840,3890,3890,3890,3890,0
|
|
20230613,135600,11894840,3890,3890,3890,3890,0
|
|
20230613,135500,11894840,3890,3890,3890,3890,31
|
|
20230613,135400,11774250,3890,3890,3890,3890,1
|
|
20230613,135300,11770360,3895,3895,3895,3895,0
|
|
20230613,135200,11770360,3895,3895,3895,3895,0
|
|
20230613,135100,11770360,3895,3895,3895,3895,4
|
|
20230613,135000,11754780,3895,3895,3895,3895,0
|
|
20230613,134900,11754780,3895,3895,3895,3890,233
|
|
20230613,134800,10848245,3895,3895,3895,3895,4
|
|
20230613,134700,10832665,3895,3895,3895,3895,0
|
|
20230613,134600,10832665,3895,3895,3895,3895,2
|
|
20230613,134500,10824875,3895,3895,3895,3895,256
|
|
20230613,134400,9827755,3895,3895,3895,3895,226
|
|
20230613,134300,8947485,3895,3895,3895,3895,390
|
|
20230613,134200,7428435,3890,3920,3920,3890,50
|
|
20230613,134100,7233110,3945,3945,3945,3945,0
|
|
20230613,134000,7233110,3945,3945,3945,3945,0
|
|
20230613,133900,7233110,3945,3945,3945,3945,0
|
|
20230613,133800,7233110,3945,3945,3945,3945,0
|
|
20230613,133700,7233110,3945,3945,3945,3945,0
|
|
20230613,133600,7233110,3945,3945,3945,3945,0
|
|
20230613,133500,7233110,3945,3945,3945,3945,1
|
|
20230613,133400,7229165,3910,3910,3910,3910,0
|
|
20230613,133300,7229165,3910,3910,3910,3910,0
|
|
20230613,133200,7229165,3910,3910,3910,3910,0
|
|
20230613,133100,7229165,3910,3910,3910,3910,0
|
|
20230613,133000,7229165,3910,3910,3910,3910,0
|
|
20230613,132900,7229165,3910,3910,3910,3910,1
|
|
20230613,132800,7225255,3945,3945,3945,3945,0
|
|
20230613,132700,7225255,3945,3945,3945,3945,0
|
|
20230613,132600,7225255,3945,3945,3945,3945,0
|
|
20230613,132500,7225255,3945,3945,3945,3945,0
|
|
20230613,132400,7225255,3945,3945,3945,3945,0
|
|
20230613,132300,7225255,3945,3945,3945,3945,0
|
|
20230613,132200,7225255,3945,3945,3945,3945,1
|
|
20230613,132100,7221310,3940,3940,3940,3940,0
|
|
20230613,132000,7221310,3940,3940,3940,3940,0
|
|
20230613,131900,7221310,3940,3940,3940,3940,0
|
|
20230613,131800,7221310,3940,3940,3940,3940,0
|
|
20230613,131700,7221310,3940,3940,3940,3940,0
|
|
20230613,131600,7221310,3940,3940,3940,3940,0
|
|
20230613,131500,7221310,3940,3940,3940,3940,0
|
|
20230613,131400,7221310,3940,3940,3940,3940,1
|
|
20230613,131300,7217370,3910,3910,3910,3910,0
|
|
20230613,131200,7217370,3910,3910,3910,3910,0
|
|
20230613,131100,7217370,3910,3910,3910,3910,0
|
|
20230613,131000,7217370,3910,3910,3910,3910,0
|
|
20230613,130900,7217370,3910,3910,3910,3910,0
|
|
20230613,130800,7217370,3910,3910,3910,3910,0
|
|
20230613,130700,7217370,3910,3910,3910,3910,0
|
|
20230613,130600,7217370,3910,3910,3910,3910,0
|
|
20230613,130500,7217370,3910,3915,3915,3910,10
|
|
20230613,130400,7178265,3945,3945,3945,3945,0
|
|
20230613,130300,7178265,3945,3945,3945,3945,0
|
|
20230613,130200,7178265,3945,3945,3945,3945,0
|
|
20230613,130100,7178265,3945,3945,3945,3945,0
|
|
20230613,130000,7178265,3945,3945,3945,3945,3
|
|
20230613,125900,7166430,3945,3945,3945,3945,0
|
|
20230613,125800,7166430,3945,3945,3945,3945,0
|
|
20230613,125700,7166430,3945,3945,3945,3945,0
|
|
20230613,125600,7166430,3945,3945,3945,3945,0
|
|
20230613,125500,7166430,3945,3945,3945,3945,0
|
|
20230613,125400,7166430,3945,3945,3945,3945,0
|
|
20230613,125300,7166430,3945,3945,3945,3945,0
|
|
20230613,125200,7166430,3945,3945,3945,3945,0
|
|
20230613,125100,7166430,3945,3945,3945,3945,0
|
|
20230613,125000,7166430,3945,3945,3945,3945,0
|
|
20230613,124900,7166430,3945,3945,3945,3945,0
|
|
20230613,124800,7166430,3945,3945,3945,3945,0
|
|
20230613,124700,7166430,3945,3945,3945,3945,0
|
|
20230613,124600,7166430,3945,3945,3945,3945,0
|
|
20230613,124500,7166430,3945,3945,3945,3945,0
|
|
20230613,124400,7166430,3945,3945,3945,3945,0
|
|
20230613,124300,7166430,3945,3945,3945,3945,0
|
|
20230613,124200,7166430,3945,3945,3945,3945,0
|
|
20230613,124100,7166430,3945,3945,3945,3945,0
|
|
20230613,124000,7166430,3945,3945,3945,3945,1
|
|
20230613,123900,7162485,3900,3900,3900,3900,0
|
|
20230613,123800,7162485,3900,3900,3900,3900,0
|
|
20230613,123700,7162485,3900,3900,3900,3900,0
|
|
20230613,123600,7162485,3900,3900,3900,3900,0
|
|
20230613,123500,7162485,3900,3900,3900,3900,0
|
|
20230613,123400,7162485,3900,3900,3900,3900,0
|
|
20230613,123300,7162485,3900,3900,3900,3900,0
|
|
20230613,123200,7162485,3900,3900,3900,3900,100
|
|
20230613,123100,6772485,3940,3940,3940,3940,0
|
|
20230613,123000,6772485,3940,3940,3940,3940,0
|
|
20230613,122900,6772485,3940,3940,3940,3940,0
|
|
20230613,122800,6772485,3940,3940,3940,3940,0
|
|
20230613,122700,6772485,3940,3940,3940,3940,1
|
|
20230613,122600,6768545,3940,3940,3940,3940,0
|
|
20230613,122500,6768545,3940,3940,3940,3940,0
|
|
20230613,122400,6768545,3940,3940,3940,3940,0
|
|
20230613,122300,6768545,3940,3940,3940,3940,0
|
|
20230613,122200,6768545,3940,3940,3940,3940,0
|
|
20230613,122100,6768545,3940,3940,3940,3940,0
|
|
20230613,122000,6768545,3940,3940,3940,3940,0
|
|
20230613,121900,6768545,3940,3940,3940,3940,0
|
|
20230613,121800,6768545,3940,3940,3940,3940,0
|
|
20230613,121700,6768545,3940,3940,3940,3940,0
|
|
20230613,121600,6768545,3940,3940,3940,3940,0
|
|
20230613,121500,6768545,3940,3940,3940,3940,0
|
|
20230613,121400,6768545,3940,3940,3940,3940,0
|
|
20230613,121300,6768545,3940,3940,3940,3940,0
|
|
20230613,121200,6768545,3940,3940,3940,3940,0
|
|
20230613,121100,6768545,3940,3945,3945,3940,3
|
|
20230613,121000,6756720,3905,3905,3905,3905,50
|
|
20230613,120900,6561470,3905,3905,3905,3905,0
|
|
20230613,120800,6561470,3905,3905,3905,3905,0
|
|
20230613,120700,6561470,3905,3930,3930,3905,128
|
|
20230613,120600,6060030,3945,3945,3945,3945,1
|
|
20230613,120500,6056085,3950,3945,3950,3945,25
|
|
20230613,120400,5957340,3945,3945,3945,3945,0
|
|
20230613,120300,5957340,3945,3945,3945,3945,0
|
|
20230613,120200,5957340,3945,3945,3945,3945,2
|
|
20230613,120100,5949450,3950,3950,3950,3950,20
|
|
20230613,120000,5870450,3950,3950,3950,3950,14
|
|
20230613,115900,5815150,3950,3950,3950,3950,0
|
|
20230613,115800,5815150,3950,3950,3950,3950,0
|
|
20230613,115700,5815150,3950,3950,3950,3950,0
|
|
20230613,115600,5815150,3950,3950,3950,3950,0
|
|
20230613,115500,5815150,3950,3950,3950,3950,0
|
|
20230613,115400,5815150,3950,3950,3950,3950,0
|
|
20230613,115300,5815150,3950,3950,3950,3950,0
|
|
20230613,115200,5815150,3950,3950,3950,3950,0
|
|
20230613,115100,5815150,3950,3950,3950,3950,0
|
|
20230613,115000,5815150,3950,3950,3950,3950,0
|
|
20230613,114900,5815150,3950,3950,3950,3950,40
|
|
20230613,114800,5657150,3950,3950,3950,3950,2
|
|
20230613,114700,5649250,3950,3950,3950,3950,0
|
|
20230613,114600,5649250,3950,3950,3950,3950,0
|
|
20230613,114500,5649250,3950,3950,3950,3950,0
|
|
20230613,114400,5649250,3950,3935,3950,3935,152
|
|
20230613,114300,5051100,3935,3935,3935,3935,1
|
|
20230613,114200,5047165,3950,3950,3950,3950,0
|
|
20230613,114100,5047165,3950,3950,3950,3950,0
|
|
20230613,114000,5047165,3950,3950,3950,3950,0
|
|
20230613,113900,5047165,3950,3950,3950,3950,0
|
|
20230613,113800,5047165,3950,3950,3950,3950,0
|
|
20230613,113700,5047165,3950,3950,3950,3950,0
|
|
20230613,113600,5047165,3950,3950,3950,3950,0
|
|
20230613,113500,5047165,3950,3950,3950,3950,0
|
|
20230613,113400,5047165,3950,3950,3950,3950,0
|
|
20230613,113300,5047165,3950,3950,3950,3950,0
|
|
20230613,113200,5047165,3950,3950,3950,3950,0
|
|
20230613,113100,5047165,3950,3950,3950,3950,0
|
|
20230613,113000,5047165,3950,3950,3950,3950,0
|
|
20230613,112900,5047165,3950,3950,3950,3950,0
|
|
20230613,112800,5047165,3950,3950,3950,3950,0
|
|
20230613,112700,5047165,3950,3950,3950,3950,0
|
|
20230613,112600,5047165,3950,3950,3950,3950,0
|
|
20230613,112500,5047165,3950,3950,3950,3950,0
|
|
20230613,112400,5047165,3950,3950,3950,3950,0
|
|
20230613,112300,5047165,3950,3950,3950,3950,0
|
|
20230613,112200,5047165,3950,3950,3950,3950,0
|
|
20230613,112100,5047165,3950,3950,3950,3950,0
|
|
20230613,112000,5047165,3950,3950,3950,3950,0
|
|
20230613,111900,5047165,3950,3950,3950,3950,0
|
|
20230613,111800,5047165,3950,3950,3950,3950,0
|
|
20230613,111700,5047165,3950,3950,3950,3950,0
|
|
20230613,111600,5047165,3950,3950,3950,3950,0
|
|
20230613,111500,5047165,3950,3950,3950,3950,0
|
|
20230613,111400,5047165,3950,3950,3950,3950,0
|
|
20230613,111300,5047165,3950,3950,3950,3950,0
|
|
20230613,111200,5047165,3950,3950,3950,3950,0
|
|
20230613,111100,5047165,3950,3950,3950,3950,0
|
|
20230613,111000,5047165,3950,3950,3950,3950,0
|
|
20230613,110900,5047165,3950,3950,3950,3950,0
|
|
20230613,110800,5047165,3950,3950,3950,3950,1
|
|
20230613,110700,5043215,3945,3945,3945,3945,0
|
|
20230613,110600,5043215,3945,3945,3945,3945,1
|
|
20230613,110500,5039270,3945,3945,3945,3945,0
|
|
20230613,110400,5039270,3945,3945,3945,3945,0
|
|
20230613,110300,5039270,3945,3945,3945,3945,0
|
|
20230613,110200,5039270,3945,3945,3945,3945,7
|
|
20230613,110100,5011655,3945,3945,3945,3945,0
|
|
20230613,110000,5011655,3945,3945,3945,3945,0
|
|
20230613,105900,5011655,3945,3945,3945,3945,5
|
|
20230613,105800,4991930,3945,3940,3945,3940,109
|
|
20230613,105700,4562465,3945,3945,3945,3945,0
|
|
20230613,105600,4562465,3945,3945,3945,3945,0
|
|
20230613,105500,4562465,3945,3945,3945,3945,0
|
|
20230613,105400,4562465,3945,3945,3945,3945,9
|
|
20230613,105300,4526960,3940,3940,3940,3940,100
|
|
20230613,105200,4132960,3940,3940,3940,3940,0
|
|
20230613,105100,4132960,3940,3940,3940,3940,0
|
|
20230613,105000,4132960,3940,3940,3940,3940,2
|
|
20230613,104900,4125080,3945,3945,3945,3945,0
|
|
20230613,104800,4125080,3945,3945,3945,3945,0
|
|
20230613,104700,4125080,3945,3945,3945,3945,0
|
|
20230613,104600,4125080,3945,3945,3945,3945,5
|
|
20230613,104500,4105355,3950,3950,3950,3950,0
|
|
20230613,104400,4105355,3950,3950,3950,3950,0
|
|
20230613,104300,4105355,3950,3950,3950,3950,0
|
|
20230613,104200,4105355,3950,3950,3950,3950,0
|
|
20230613,104100,4105355,3950,3950,3950,3950,0
|
|
20230613,104000,4105355,3950,3950,3950,3950,0
|
|
20230613,103900,4105355,3950,3950,3950,3950,0
|
|
20230613,103800,4105355,3950,3950,3950,3950,0
|
|
20230613,103700,4105355,3950,3950,3950,3950,0
|
|
20230613,103600,4105355,3950,3950,3950,3950,0
|
|
20230613,103500,4105355,3950,3950,3950,3950,0
|
|
20230613,103400,4105355,3950,3950,3950,3950,0
|
|
20230613,103300,4105355,3950,3950,3950,3950,0
|
|
20230613,103200,4105355,3950,3950,3950,3950,0
|
|
20230613,103100,4105355,3950,3950,3950,3950,0
|
|
20230613,103000,4105355,3950,3950,3950,3950,1
|
|
20230613,102900,4101405,3950,3950,3950,3950,0
|
|
20230613,102800,4101405,3950,3950,3950,3950,0
|
|
20230613,102700,4101405,3950,3950,3950,3950,6
|
|
20230613,102600,4077705,3950,3950,3950,3950,0
|
|
20230613,102500,4077705,3950,3950,3950,3950,0
|
|
20230613,102400,4077705,3950,3950,3950,3950,0
|
|
20230613,102300,4077705,3950,3950,3950,3950,4
|
|
20230613,102200,4061905,3950,3950,3950,3950,9
|
|
20230613,102100,4026355,3945,3945,3945,3945,0
|
|
20230613,102000,4026355,3945,3945,3945,3945,0
|
|
20230613,101900,4026355,3945,3945,3945,3945,0
|
|
20230613,101800,4026355,3945,3945,3945,3945,0
|
|
20230613,101700,4026355,3945,3945,3945,3945,0
|
|
20230613,101600,4026355,3945,3945,3945,3945,4
|
|
20230613,101500,4010575,3945,3945,3945,3945,0
|
|
20230613,101400,4010575,3945,3945,3945,3945,0
|
|
20230613,101300,4010575,3945,3945,3945,3945,0
|
|
20230613,101200,4010575,3945,3945,3945,3945,78
|
|
20230613,101100,3702865,3945,3945,3945,3945,0
|
|
20230613,101000,3702865,3945,3945,3945,3945,0
|
|
20230613,100900,3702865,3945,3945,3945,3945,0
|
|
20230613,100800,3702865,3945,3945,3945,3945,0
|
|
20230613,100700,3702865,3945,3945,3945,3945,0
|
|
20230613,100600,3702865,3945,3945,3945,3945,0
|
|
20230613,100500,3702865,3945,3945,3945,3945,0
|
|
20230613,100400,3702865,3945,3945,3945,3945,0
|
|
20230613,100300,3702865,3945,3945,3945,3945,0
|
|
20230613,100200,3702865,3945,3945,3945,3945,0
|
|
20230613,100100,3702865,3945,3945,3945,3945,0
|
|
20230613,100000,3702865,3945,3945,3945,3945,0
|
|
20230613,095900,3702865,3945,3945,3945,3945,0
|
|
20230613,095800,3702865,3945,3945,3945,3945,0
|
|
20230613,095700,3702865,3945,3945,3945,3945,0
|
|
20230613,095600,3702865,3945,3945,3945,3945,0
|
|
20230613,095500,3702865,3945,3945,3945,3945,0
|
|
20230613,095400,3702865,3945,3945,3945,3945,2
|
|
20230613,095300,3694975,3945,3945,3945,3945,0
|
|
20230613,095200,3694975,3945,3945,3945,3945,0
|
|
20230613,095100,3694975,3945,3945,3945,3945,0
|
|
20230613,095000,3694975,3945,3945,3945,3945,0
|
|
20230613,094900,3694975,3945,3945,3945,3945,73
|
|
20230613,094800,3406990,3950,3950,3950,3950,0
|
|
20230613,094700,3406990,3950,3950,3950,3950,0
|
|
20230613,094600,3406990,3950,3950,3950,3950,0
|
|
20230613,094500,3406990,3950,3940,3950,3940,28
|
|
20230613,094400,3296565,3940,3940,3940,3940,0
|
|
20230613,094300,3296565,3940,3940,3940,3940,1
|
|
20230613,094200,3292625,3950,3945,3950,3945,200
|
|
20230613,094100,2502635,3960,3960,3960,3960,0
|
|
20230613,094000,2502635,3960,3960,3960,3960,0
|
|
20230613,093900,2502635,3960,3945,3960,3945,30
|
|
20230613,093800,2384260,3940,3940,3940,3940,0
|
|
20230613,093700,2384260,3940,3940,3940,3940,0
|
|
20230613,093600,2384260,3940,3940,3940,3940,0
|
|
20230613,093500,2384260,3940,3940,3940,3940,4
|
|
20230613,093400,2368500,3945,3945,3945,3945,0
|
|
20230613,093300,2368500,3945,3920,3945,3920,70
|
|
20230613,093200,2093175,3920,3920,3920,3920,0
|
|
20230613,093100,2093175,3920,3920,3920,3920,500
|
|
20230613,093000,133175,3920,3920,3920,3920,0
|
|
20230613,092900,133175,3920,3920,3920,3920,0
|
|
20230613,092800,133175,3920,3920,3920,3920,1
|
|
20230613,092700,129255,3905,3905,3905,3905,0
|
|
20230613,092600,129255,3905,3905,3905,3905,1
|
|
20230613,092500,125350,3920,3920,3920,3920,0
|
|
20230613,092400,125350,3920,3920,3920,3920,0
|
|
20230613,092300,125350,3920,3920,3920,3920,0
|
|
20230613,092200,125350,3920,3920,3920,3920,0
|
|
20230613,092100,125350,3920,3920,3920,3920,0
|
|
20230613,092000,125350,3920,3920,3920,3920,0
|
|
20230613,091900,125350,3920,3920,3920,3920,0
|
|
20230613,091800,125350,3920,3920,3920,3920,25
|
|
20230613,091700,27350,3920,3920,3920,3920,0
|
|
20230613,091600,27350,3920,3920,3920,3920,1
|
|
20230613,091500,23430,3905,3905,3905,3905,0
|
|
20230613,091400,23430,3905,3905,3905,3905,0
|
|
20230613,091300,23430,3905,3905,3905,3905,0
|
|
20230613,091200,23430,3905,3905,3905,3905,0
|
|
20230613,091100,23430,3905,3905,3905,3905,0
|
|
20230613,091000,23430,3905,3905,3905,3905,0
|
|
20230613,090900,23430,3905,3905,3905,3905,0
|
|
20230613,090800,23430,3905,3905,3905,3905,0
|
|
20230613,090700,23430,3905,3905,3905,3905,0
|
|
20230613,090600,23430,3905,3905,3905,3905,0
|
|
20230613,090500,23430,3905,3905,3905,3905,0
|
|
20230613,090400,23430,3905,3905,3905,3905,0
|
|
20230613,090300,23430,3905,3905,3905,3905,0
|
|
20230613,090200,23430,3905,3905,3905,3905,0
|
|
20230613,090100,23430,3905,3905,3905,3905,0
|
|
20230613,090000,23430,3905,3905,3905,3905,6
|