680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201700,12805065,3985,3985,3985,3985,3
|
|
20230616,201600,12805065,3985,3985,3985,3985,0
|
|
20230616,201500,12805065,3985,3985,3985,3985,0
|
|
20230616,201400,12805065,3985,3985,3985,3985,0
|
|
20230616,201300,12805065,3985,3985,3985,3985,0
|
|
20230616,201200,12805065,3985,3985,3985,3985,0
|
|
20230616,201100,12805065,3985,3985,3985,3985,0
|
|
20230616,201000,12805065,3985,3985,3985,3985,0
|
|
20230616,200900,12805065,3985,3985,3985,3985,0
|
|
20230616,200800,12805065,3985,3985,3985,3985,0
|
|
20230616,200700,12805065,3985,3985,3985,3985,0
|
|
20230616,200600,12805065,3985,3985,3985,3985,0
|
|
20230616,200500,12805065,3985,3985,3985,3985,0
|
|
20230616,200400,12805065,3985,3985,3985,3985,0
|
|
20230616,200300,12805065,3985,3985,3985,3985,0
|
|
20230616,200200,12805065,3985,3985,3985,3985,0
|
|
20230616,200100,12805065,3985,3985,3985,3985,0
|
|
20230616,200000,12805065,3985,3985,3985,3985,0
|
|
20230616,195900,12805065,3985,3985,3985,3985,0
|
|
20230616,195800,12805065,3985,3985,3985,3985,0
|
|
20230616,195700,12805065,3985,3985,3985,3985,0
|
|
20230616,195600,12805065,3985,3985,3985,3985,0
|
|
20230616,195500,12805065,3985,3985,3985,3985,0
|
|
20230616,195400,12805065,3985,3985,3985,3985,0
|
|
20230616,195300,12805065,3985,3985,3985,3985,0
|
|
20230616,195200,12805065,3985,3985,3985,3985,0
|
|
20230616,195100,12805065,3985,3985,3985,3985,0
|
|
20230616,195000,12805065,3985,3985,3985,3985,0
|
|
20230616,194900,12805065,3985,3985,3985,3985,0
|
|
20230616,194800,12805065,3985,3985,3985,3985,0
|
|
20230616,194700,12805065,3985,3985,3985,3985,3
|
|
20230616,194600,12805065,3985,3985,3985,3985,0
|
|
20230616,194500,12805065,3985,3985,3985,3985,0
|
|
20230616,194400,12805065,3985,3985,3985,3985,0
|
|
20230616,194300,12805065,3985,3985,3985,3985,0
|
|
20230616,194200,12805065,3985,3985,3985,3985,0
|
|
20230616,194100,12805065,3985,3985,3985,3985,0
|
|
20230616,194000,12805065,3985,3985,3985,3985,0
|
|
20230616,193900,12805065,3985,3985,3985,3985,0
|
|
20230616,193800,12805065,3985,3985,3985,3985,0
|
|
20230616,193700,12805065,3985,3985,3985,3985,0
|
|
20230616,193600,12805065,3985,3985,3985,3985,0
|
|
20230616,193500,12805065,3985,3985,3985,3985,0
|
|
20230616,193400,12805065,3985,3985,3985,3985,0
|
|
20230616,193300,12805065,3985,3985,3985,3985,0
|
|
20230616,193200,12805065,3985,3985,3985,3985,0
|
|
20230616,193100,12805065,3985,3985,3985,3985,0
|
|
20230616,193000,12805065,3985,3985,3985,3985,0
|
|
20230616,192900,12805065,3985,3985,3985,3985,0
|
|
20230616,192800,12805065,3985,3985,3985,3985,0
|
|
20230616,192700,12805065,3985,3985,3985,3985,0
|
|
20230616,192600,12805065,3985,3985,3985,3985,0
|
|
20230616,192500,12805065,3985,3985,3985,3985,0
|
|
20230616,192400,12805065,3985,3985,3985,3985,0
|
|
20230616,192300,12805065,3985,3985,3985,3985,0
|
|
20230616,192200,12805065,3985,3985,3985,3985,0
|
|
20230616,192100,12805065,3985,3985,3985,3985,0
|
|
20230616,192000,12805065,3985,3985,3985,3985,0
|
|
20230616,191900,12805065,3985,3985,3985,3985,0
|
|
20230616,191800,12805065,3985,3985,3985,3985,0
|
|
20230616,191700,12805065,3985,3985,3985,3985,3
|
|
20230616,191600,12805065,3985,3985,3985,3985,0
|
|
20230616,191500,12805065,3985,3985,3985,3985,0
|
|
20230616,191400,12805065,3985,3985,3985,3985,0
|
|
20230616,191300,12805065,3985,3985,3985,3985,0
|
|
20230616,191200,12805065,3985,3985,3985,3985,0
|
|
20230616,191100,12805065,3985,3985,3985,3985,0
|
|
20230616,191000,12805065,3985,3985,3985,3985,0
|
|
20230616,190900,12805065,3985,3985,3985,3985,0
|
|
20230616,190800,12805065,3985,3985,3985,3985,0
|
|
20230616,190700,12805065,3985,3985,3985,3985,0
|
|
20230616,190600,12805065,3985,3985,3985,3985,0
|
|
20230616,190500,12805065,3985,3985,3985,3985,0
|
|
20230616,190400,12805065,3985,3985,3985,3985,0
|
|
20230616,190300,12805065,3985,3985,3985,3985,0
|
|
20230616,190200,12805065,3985,3985,3985,3985,0
|
|
20230616,190100,12805065,3985,3985,3985,3985,0
|
|
20230616,190000,12805065,3985,3985,3985,3985,0
|
|
20230616,185900,12805065,3985,3985,3985,3985,0
|
|
20230616,185800,12805065,3985,3985,3985,3985,0
|
|
20230616,185700,12805065,3985,3985,3985,3985,0
|
|
20230616,185600,12805065,3985,3985,3985,3985,0
|
|
20230616,185500,12805065,3985,3985,3985,3985,0
|
|
20230616,185400,12805065,3985,3985,3985,3985,0
|
|
20230616,185300,12805065,3985,3985,3985,3985,0
|
|
20230616,185200,12805065,3985,3985,3985,3985,0
|
|
20230616,185100,12805065,3985,3985,3985,3985,0
|
|
20230616,185000,12805065,3985,3985,3985,3985,0
|
|
20230616,184900,12805065,3985,3985,3985,3985,0
|
|
20230616,184800,12805065,3985,3985,3985,3985,0
|
|
20230616,184700,12805065,3985,3985,3985,3985,3
|
|
20230616,184600,12805065,3985,3985,3985,3985,0
|
|
20230616,184500,12805065,3985,3985,3985,3985,0
|
|
20230616,184400,12805065,3985,3985,3985,3985,0
|
|
20230616,184300,12805065,3985,3985,3985,3985,0
|
|
20230616,184200,12805065,3985,3985,3985,3985,0
|
|
20230616,184100,12805065,3985,3985,3985,3985,0
|
|
20230616,184000,12805065,3985,3985,3985,3985,0
|
|
20230616,183900,12805065,3985,3985,3985,3985,0
|
|
20230616,183800,12805065,3985,3985,3985,3985,0
|
|
20230616,183700,12805065,3985,3985,3985,3985,0
|
|
20230616,183600,12805065,3985,3985,3985,3985,0
|
|
20230616,183500,12805065,3985,3985,3985,3985,0
|
|
20230616,183400,12805065,3985,3985,3985,3985,0
|
|
20230616,183300,12805065,3985,3985,3985,3985,0
|
|
20230616,183200,12805065,3985,3985,3985,3985,0
|
|
20230616,183100,12805065,3985,3985,3985,3985,0
|
|
20230616,183000,12805065,3985,3985,3985,3985,0
|
|
20230616,182900,12805065,3985,3985,3985,3985,0
|
|
20230616,182800,12805065,3985,3985,3985,3985,0
|
|
20230616,182700,12805065,3985,3985,3985,3985,0
|
|
20230616,182600,12805065,3985,3985,3985,3985,0
|
|
20230616,182500,12805065,3985,3985,3985,3985,0
|
|
20230616,182400,12805065,3985,3985,3985,3985,0
|
|
20230616,182300,12805065,3985,3985,3985,3985,0
|
|
20230616,182200,12805065,3985,3985,3985,3985,0
|
|
20230616,182100,12805065,3985,3985,3985,3985,0
|
|
20230616,182000,12805065,3985,3985,3985,3985,0
|
|
20230616,181900,12805065,3985,3985,3985,3985,0
|
|
20230616,181800,12805065,3985,3985,3985,3985,0
|
|
20230616,181700,12805065,3985,3985,3985,3985,3
|
|
20230616,181600,12805065,3985,3985,3985,3985,0
|
|
20230616,181500,12805065,3985,3985,3985,3985,0
|
|
20230616,181400,12805065,3985,3985,3985,3985,0
|
|
20230616,181300,12805065,3985,3985,3985,3985,0
|
|
20230616,181200,12805065,3985,3985,3985,3985,0
|
|
20230616,181100,12805065,3985,3985,3985,3985,0
|
|
20230616,181000,12805065,3985,3985,3985,3985,0
|
|
20230616,180900,12805065,3985,3985,3985,3985,0
|
|
20230616,180800,12805065,3985,3985,3985,3985,0
|
|
20230616,180700,12805065,3985,3985,3985,3985,0
|
|
20230616,180600,12805065,3985,3985,3985,3985,0
|
|
20230616,180500,12805065,3985,3985,3985,3985,0
|
|
20230616,180400,12805065,3985,3985,3985,3985,0
|
|
20230616,180300,12805065,3985,3985,3985,3985,0
|
|
20230616,180200,12805065,3985,3985,3985,3985,0
|
|
20230616,180100,12805065,3985,3985,3985,3985,0
|
|
20230616,180000,12805065,3985,3985,3985,3985,0
|
|
20230616,175900,12805065,3985,3985,3985,3985,0
|
|
20230616,175800,12805065,3985,3985,3985,3985,0
|
|
20230616,175700,12805065,3985,3985,3985,3985,0
|
|
20230616,175600,12805065,3985,3985,3985,3985,0
|
|
20230616,175500,12805065,3985,3985,3985,3985,0
|
|
20230616,175400,12805065,3985,3985,3985,3985,0
|
|
20230616,175300,12805065,3985,3985,3985,3985,0
|
|
20230616,175200,12805065,3985,3985,3985,3985,0
|
|
20230616,175100,12805065,3985,3985,3985,3985,0
|
|
20230616,175000,12805065,3985,3985,3985,3985,0
|
|
20230616,174900,12805065,3985,3985,3985,3985,0
|
|
20230616,174800,12805065,3985,3985,3985,3985,0
|
|
20230616,174700,12805065,3985,3985,3985,3985,3
|
|
20230616,174600,12805065,3985,3985,3985,3985,0
|
|
20230616,174500,12805065,3985,3985,3985,3985,0
|
|
20230616,174400,12805065,3985,3985,3985,3985,0
|
|
20230616,174300,12805065,3985,3985,3985,3985,0
|
|
20230616,174200,12805065,3985,3985,3985,3985,0
|
|
20230616,174100,12805065,3985,3985,3985,3985,0
|
|
20230616,174000,12805065,3985,3985,3985,3985,0
|
|
20230616,173900,12805065,3985,3985,3985,3985,0
|
|
20230616,173800,12805065,3985,3985,3985,3985,0
|
|
20230616,173700,12805065,3985,3985,3985,3985,0
|
|
20230616,173600,12805065,3985,3985,3985,3985,0
|
|
20230616,173500,12805065,3985,3985,3985,3985,0
|
|
20230616,173400,12805065,3985,3985,3985,3985,0
|
|
20230616,173300,12805065,3985,3985,3985,3985,0
|
|
20230616,173200,12805065,3985,3985,3985,3985,0
|
|
20230616,173100,12805065,3985,3985,3985,3985,0
|
|
20230616,173000,12805065,3985,3985,3985,3985,0
|
|
20230616,172900,12805065,3985,3985,3985,3985,0
|
|
20230616,172800,12805065,3985,3985,3985,3985,0
|
|
20230616,172700,12805065,3985,3985,3985,3985,0
|
|
20230616,172600,12805065,3985,3985,3985,3985,0
|
|
20230616,172500,12805065,3985,3985,3985,3985,0
|
|
20230616,172400,12805065,3985,3985,3985,3985,0
|
|
20230616,172300,12805065,3985,3985,3985,3985,0
|
|
20230616,172200,12805065,3985,3985,3985,3985,0
|
|
20230616,172100,12805065,3985,3985,3985,3985,0
|
|
20230616,172000,12805065,3985,3985,3985,3985,0
|
|
20230616,171900,12805065,3985,3985,3985,3985,0
|
|
20230616,171800,12805065,3985,3985,3985,3985,0
|
|
20230616,171700,12805065,3985,3985,3985,3985,3
|
|
20230616,171600,12805065,3985,3985,3985,3985,0
|
|
20230616,171500,12805065,3985,3985,3985,3985,0
|
|
20230616,171400,12805065,3985,3985,3985,3985,0
|
|
20230616,171300,12805065,3985,3985,3985,3985,0
|
|
20230616,171200,12805065,3985,3985,3985,3985,0
|
|
20230616,171100,12805065,3985,3985,3985,3985,0
|
|
20230616,171000,12805065,3985,3985,3985,3985,0
|
|
20230616,170900,12805065,3985,3985,3985,3985,0
|
|
20230616,170800,12805065,3985,3985,3985,3985,0
|
|
20230616,170700,12805065,3985,3985,3985,3985,0
|
|
20230616,170600,12805065,3985,3985,3985,3985,0
|
|
20230616,170500,12805065,3985,3985,3985,3985,0
|
|
20230616,170400,12805065,3985,3985,3985,3985,0
|
|
20230616,170300,12805065,3985,3985,3985,3985,0
|
|
20230616,170200,12805065,3985,3985,3985,3985,0
|
|
20230616,170100,12805065,3985,3985,3985,3985,0
|
|
20230616,170000,12805065,3985,3985,3985,3985,0
|
|
20230616,165900,12805065,3985,3985,3985,3985,0
|
|
20230616,165800,12805065,3985,3985,3985,3985,0
|
|
20230616,165700,12805065,3985,3985,3985,3985,0
|
|
20230616,165600,12805065,3985,3985,3985,3985,0
|
|
20230616,165500,12805065,3985,3985,3985,3985,0
|
|
20230616,165400,12805065,3985,3985,3985,3985,0
|
|
20230616,165300,12805065,3985,3985,3985,3985,0
|
|
20230616,165200,12805065,3985,3985,3985,3985,0
|
|
20230616,165100,12805065,3985,3985,3985,3985,0
|
|
20230616,165000,12805065,3985,3985,3985,3985,0
|
|
20230616,164900,12805065,3985,3985,3985,3985,0
|
|
20230616,164800,12805065,3985,3985,3985,3985,0
|
|
20230616,164700,12805065,3985,3985,3985,3985,3
|
|
20230616,164600,12805065,3985,3985,3985,3985,0
|
|
20230616,164500,12805065,3985,3985,3985,3985,0
|
|
20230616,164400,12805065,3985,3985,3985,3985,0
|
|
20230616,164300,12805065,3985,3985,3985,3985,0
|
|
20230616,164200,12805065,3985,3985,3985,3985,0
|
|
20230616,164100,12805065,3985,3985,3985,3985,0
|
|
20230616,164000,12805065,3985,3985,3985,3985,0
|
|
20230616,163900,12805065,3985,3985,3985,3985,0
|
|
20230616,163800,12805065,3985,3985,3985,3985,0
|
|
20230616,163700,12805065,3985,3985,3985,3985,0
|
|
20230616,163600,12805065,3985,3985,3985,3985,0
|
|
20230616,163500,12805065,3985,3985,3985,3985,0
|
|
20230616,163400,12805065,3985,3985,3985,3985,0
|
|
20230616,163300,12805065,3985,3985,3985,3985,0
|
|
20230616,163200,12805065,3985,3985,3985,3985,0
|
|
20230616,163100,12805065,3985,3985,3985,3985,0
|
|
20230616,163000,12805065,3985,3985,3985,3985,0
|
|
20230616,162900,12805065,3985,3985,3985,3985,0
|
|
20230616,162800,12805065,3985,3985,3985,3985,0
|
|
20230616,162700,12805065,3985,3985,3985,3985,0
|
|
20230616,162600,12805065,3985,3985,3985,3985,0
|
|
20230616,162500,12805065,3985,3985,3985,3985,0
|
|
20230616,162400,12805065,3985,3985,3985,3985,0
|
|
20230616,162300,12805065,3985,3985,3985,3985,0
|
|
20230616,162200,12805065,3985,3985,3985,3985,0
|
|
20230616,162100,12805065,3985,3985,3985,3985,0
|
|
20230616,162000,12805065,3985,3985,3985,3985,0
|
|
20230616,161900,12805065,3985,3985,3985,3985,0
|
|
20230616,161800,12805065,3985,3985,3985,3985,0
|
|
20230616,161700,12805065,3985,3985,3985,3985,3
|
|
20230616,161600,12805065,3985,3985,3985,3985,0
|
|
20230616,161500,12805065,3985,3985,3985,3985,0
|
|
20230616,161400,12805065,3985,3985,3985,3985,0
|
|
20230616,161300,12805065,3985,3985,3985,3985,0
|
|
20230616,161200,12805065,3985,3985,3985,3985,0
|
|
20230616,161100,12805065,3985,3985,3985,3985,0
|
|
20230616,161000,12805065,3985,3985,3985,3985,0
|
|
20230616,160900,12805065,3985,3985,3985,3985,0
|
|
20230616,160800,12805065,3985,3985,3985,3985,0
|
|
20230616,160700,12805065,3985,3985,3985,3985,0
|
|
20230616,160600,12805065,3985,3985,3985,3985,0
|
|
20230616,160500,12805065,3985,3985,3985,3985,0
|
|
20230616,160400,12805065,3985,3985,3985,3985,0
|
|
20230616,160300,12805065,3985,3985,3985,3985,0
|
|
20230616,160200,12805065,3985,3985,3985,3985,0
|
|
20230616,160100,12805065,3985,3985,3985,3985,0
|
|
20230616,160000,12805065,3985,3985,3985,3985,0
|
|
20230616,155900,12805065,3985,3985,3985,3985,0
|
|
20230616,155800,12805065,3985,3985,3985,3985,0
|
|
20230616,155700,12805065,3985,3985,3985,3985,0
|
|
20230616,155600,12805065,3985,3985,3985,3985,0
|
|
20230616,155500,12805065,3985,3985,3985,3985,0
|
|
20230616,155400,12805065,3985,3985,3985,3985,0
|
|
20230616,155300,12805065,3985,3985,3985,3985,0
|
|
20230616,155200,12805065,3985,3985,3985,3985,0
|
|
20230616,155100,12805065,3985,3985,3985,3985,0
|
|
20230616,155000,12805065,3985,3985,3985,3985,0
|
|
20230616,154900,12805065,3985,3985,3985,3985,0
|
|
20230616,154800,12805065,3985,3985,3985,3985,0
|
|
20230616,154700,12805065,3985,3985,3985,3985,3
|
|
20230616,154600,12805065,3985,3985,3985,3985,0
|
|
20230616,154500,12805065,3985,3985,3985,3985,0
|
|
20230616,154400,12805065,3985,3985,3985,3985,0
|
|
20230616,154300,12805065,3985,3985,3985,3985,0
|
|
20230616,154200,12805065,3985,3985,3985,3985,0
|
|
20230616,154100,12805065,3985,3985,3985,3985,0
|
|
20230616,154000,12805065,3985,3985,3985,3985,0
|
|
20230616,153900,12805065,3985,3985,3985,3985,0
|
|
20230616,153800,12805065,3985,3985,3985,3985,0
|
|
20230616,153700,12805065,3985,3985,3985,3985,0
|
|
20230616,153600,12805065,3985,3985,3985,3985,0
|
|
20230616,153500,12805065,3985,3985,3985,3985,0
|
|
20230616,153400,12805065,3985,3985,3985,3985,0
|
|
20230616,153300,12805065,3985,3985,3985,3985,0
|
|
20230616,153200,12805065,3985,3985,3985,3985,0
|
|
20230616,153100,12805065,3985,3985,3985,3985,0
|
|
20230616,153000,12805065,3985,3985,3985,3985,3
|
|
20230616,152900,12793110,3985,3985,3985,3985,0
|
|
20230616,152800,12793110,3985,3985,3985,3985,0
|
|
20230616,152700,12793110,3985,3985,3985,3985,0
|
|
20230616,152600,12793110,3985,3985,3985,3985,0
|
|
20230616,152500,12793110,3985,3985,3985,3985,0
|
|
20230616,152400,12793110,3985,3985,3985,3985,0
|
|
20230616,152300,12793110,3985,3985,3985,3985,0
|
|
20230616,152200,12793110,3985,3985,3985,3985,0
|
|
20230616,152100,12793110,3985,3985,3985,3985,0
|
|
20230616,152000,12793110,3985,3985,3985,3985,0
|
|
20230616,151900,12793110,3985,3985,3985,3985,0
|
|
20230616,151800,12793110,3985,3980,3985,3980,10
|
|
20230616,151700,12753275,3985,3980,3985,3975,13
|
|
20230616,151600,12701490,3980,3970,3980,3970,90
|
|
20230616,151500,12344180,3970,3970,3970,3970,0
|
|
20230616,151400,12344180,3970,3970,3970,3970,0
|
|
20230616,151300,12344180,3970,3970,3970,3970,0
|
|
20230616,151200,12344180,3970,3970,3970,3970,0
|
|
20230616,151100,12344180,3970,3970,3970,3970,0
|
|
20230616,151000,12344180,3970,3970,3970,3970,0
|
|
20230616,150900,12344180,3970,3970,3970,3970,0
|
|
20230616,150800,12344180,3970,3970,3970,3970,0
|
|
20230616,150700,12344180,3970,3970,3970,3970,0
|
|
20230616,150600,12344180,3970,3970,3970,3970,0
|
|
20230616,150500,12344180,3970,3970,3970,3970,0
|
|
20230616,150400,12344180,3970,3970,3970,3970,0
|
|
20230616,150300,12344180,3970,3970,3970,3970,0
|
|
20230616,150200,12344180,3970,3970,3970,3970,0
|
|
20230616,150100,12344180,3970,3970,3970,3970,0
|
|
20230616,150000,12344180,3970,3970,3970,3970,0
|
|
20230616,145900,12344180,3970,3970,3970,3970,0
|
|
20230616,145800,12344180,3970,3970,3970,3970,0
|
|
20230616,145700,12344180,3970,3970,3970,3970,0
|
|
20230616,145600,12344180,3970,3970,3970,3970,0
|
|
20230616,145500,12344180,3970,3945,3970,3945,4
|
|
20230616,145400,12328375,3945,3945,3945,3945,2
|
|
20230616,145300,12320485,3945,3945,3945,3945,1
|
|
20230616,145200,12316540,3945,3955,3955,3945,47
|
|
20230616,145100,12131035,3970,3970,3970,3970,0
|
|
20230616,145000,12131035,3970,3970,3970,3970,0
|
|
20230616,144900,12131035,3970,3970,3970,3970,0
|
|
20230616,144800,12131035,3970,3970,3970,3970,0
|
|
20230616,144700,12131035,3970,3970,3970,3970,0
|
|
20230616,144600,12131035,3970,3970,3970,3970,0
|
|
20230616,144500,12131035,3970,3970,3970,3970,1
|
|
20230616,144400,12127065,3970,3970,3970,3970,0
|
|
20230616,144300,12127065,3970,3970,3970,3970,0
|
|
20230616,144200,12127065,3970,3970,3970,3970,15
|
|
20230616,144100,12067515,3985,3985,3985,3985,0
|
|
20230616,144000,12067515,3985,3985,3985,3985,0
|
|
20230616,143900,12067515,3985,3985,3985,3985,0
|
|
20230616,143800,12067515,3985,3985,3985,3985,0
|
|
20230616,143700,12067515,3985,3985,3985,3985,0
|
|
20230616,143600,12067515,3985,3985,3985,3985,0
|
|
20230616,143500,12067515,3985,3985,3985,3985,0
|
|
20230616,143400,12067515,3985,3985,3985,3985,0
|
|
20230616,143300,12067515,3985,3985,3985,3985,0
|
|
20230616,143200,12067515,3985,3985,3985,3985,0
|
|
20230616,143100,12067515,3985,3985,3985,3985,0
|
|
20230616,143000,12067515,3985,3985,3985,3985,0
|
|
20230616,142900,12067515,3985,3985,3985,3985,0
|
|
20230616,142800,12067515,3985,3985,3985,3985,0
|
|
20230616,142700,12067515,3985,3985,3985,3985,0
|
|
20230616,142600,12067515,3985,3985,3985,3985,0
|
|
20230616,142500,12067515,3985,3985,3985,3985,0
|
|
20230616,142400,12067515,3985,3985,3985,3985,0
|
|
20230616,142300,12067515,3985,3985,3985,3985,0
|
|
20230616,142200,12067515,3985,3985,3985,3985,0
|
|
20230616,142100,12067515,3985,3985,3985,3985,0
|
|
20230616,142000,12067515,3985,3985,3985,3985,0
|
|
20230616,141900,12067515,3985,3985,3985,3985,0
|
|
20230616,141800,12067515,3985,3985,3985,3985,0
|
|
20230616,141700,12067515,3985,3985,3985,3985,0
|
|
20230616,141600,12067515,3985,3985,3985,3985,0
|
|
20230616,141500,12067515,3985,3985,3985,3985,0
|
|
20230616,141400,12067515,3985,3985,3985,3985,0
|
|
20230616,141300,12067515,3985,3985,3985,3985,0
|
|
20230616,141200,12067515,3985,3985,3985,3985,0
|
|
20230616,141100,12067515,3985,3985,3985,3985,0
|
|
20230616,141000,12067515,3985,3985,3985,3985,0
|
|
20230616,140900,12067515,3985,3975,3985,3970,512
|
|
20230616,140800,10034805,3990,3990,3990,3990,0
|
|
20230616,140700,10034805,3990,3990,3990,3990,0
|
|
20230616,140600,10034805,3990,3990,3990,3990,0
|
|
20230616,140500,10034805,3990,3990,3990,3990,0
|
|
20230616,140400,10034805,3990,3990,3990,3990,0
|
|
20230616,140300,10034805,3990,3990,3990,3990,0
|
|
20230616,140200,10034805,3990,3990,3990,3990,1
|
|
20230616,140100,10030815,3990,3990,3990,3990,0
|
|
20230616,140000,10030815,3990,3990,3990,3990,0
|
|
20230616,135900,10030815,3990,3990,3990,3990,0
|
|
20230616,135800,10030815,3990,3990,3990,3990,1
|
|
20230616,135700,10026825,3975,3975,3975,3975,0
|
|
20230616,135600,10026825,3975,3975,3975,3975,0
|
|
20230616,135500,10026825,3975,3975,3975,3975,0
|
|
20230616,135400,10026825,3975,3975,3975,3975,0
|
|
20230616,135300,10026825,3975,3975,3975,3975,0
|
|
20230616,135200,10026825,3975,3975,3975,3975,0
|
|
20230616,135100,10026825,3975,3975,3975,3975,0
|
|
20230616,135000,10026825,3975,3975,3975,3975,0
|
|
20230616,134900,10026825,3975,3975,3975,3975,0
|
|
20230616,134800,10026825,3975,3975,3975,3975,0
|
|
20230616,134700,10026825,3975,3975,3975,3975,0
|
|
20230616,134600,10026825,3975,3975,3975,3975,8
|
|
20230616,134500,9995025,3980,3980,3980,3980,1
|
|
20230616,134400,9991045,3990,3990,3990,3990,0
|
|
20230616,134300,9991045,3990,3990,3990,3990,0
|
|
20230616,134200,9991045,3990,3990,3990,3990,0
|
|
20230616,134100,9991045,3990,3990,3990,3990,0
|
|
20230616,134000,9991045,3990,3990,3990,3990,0
|
|
20230616,133900,9991045,3990,3990,3990,3990,0
|
|
20230616,133800,9991045,3990,3990,3990,3990,0
|
|
20230616,133700,9991045,3990,3990,3990,3990,0
|
|
20230616,133600,9991045,3990,3990,3990,3990,0
|
|
20230616,133500,9991045,3990,3990,3990,3990,0
|
|
20230616,133400,9991045,3990,3990,3990,3990,0
|
|
20230616,133300,9991045,3990,3990,3990,3990,0
|
|
20230616,133200,9991045,3990,3990,3990,3990,0
|
|
20230616,133100,9991045,3990,3990,3990,3990,0
|
|
20230616,133000,9991045,3990,3990,3990,3990,0
|
|
20230616,132900,9991045,3990,3990,3990,3990,0
|
|
20230616,132800,9991045,3990,3990,3990,3990,0
|
|
20230616,132700,9991045,3990,3990,3990,3990,0
|
|
20230616,132600,9991045,3990,3990,3990,3990,0
|
|
20230616,132500,9991045,3990,3990,3990,3990,0
|
|
20230616,132400,9991045,3990,3990,3990,3990,0
|
|
20230616,132300,9991045,3990,3985,3990,3985,2
|
|
20230616,132200,9983070,3990,3990,3990,3990,0
|
|
20230616,132100,9983070,3990,3990,3990,3990,0
|
|
20230616,132000,9983070,3990,3990,3990,3990,0
|
|
20230616,131900,9983070,3990,3975,3990,3975,32
|
|
20230616,131800,9855845,3970,3970,3970,3970,0
|
|
20230616,131700,9855845,3970,3970,3970,3970,0
|
|
20230616,131600,9855845,3970,3970,3970,3970,0
|
|
20230616,131500,9855845,3970,3970,3970,3970,0
|
|
20230616,131400,9855845,3970,3970,3970,3970,0
|
|
20230616,131300,9855845,3970,3970,3970,3970,2
|
|
20230616,131200,9847905,3970,3970,3970,3970,0
|
|
20230616,131100,9847905,3970,3970,3970,3970,0
|
|
20230616,131000,9847905,3970,3970,3970,3970,0
|
|
20230616,130900,9847905,3970,3970,3970,3970,2
|
|
20230616,130800,9839965,3975,3975,3975,3975,0
|
|
20230616,130700,9839965,3975,3975,3975,3975,0
|
|
20230616,130600,9839965,3975,3975,3975,3975,0
|
|
20230616,130500,9839965,3975,3975,3975,3975,0
|
|
20230616,130400,9839965,3975,3975,3975,3975,0
|
|
20230616,130300,9839965,3975,3975,3975,3975,0
|
|
20230616,130200,9839965,3975,3975,3975,3975,0
|
|
20230616,130100,9839965,3975,3975,3975,3975,0
|
|
20230616,130000,9839965,3975,3975,3975,3975,1
|
|
20230616,125900,9835990,3955,3955,3955,3955,0
|
|
20230616,125800,9835990,3955,3955,3955,3955,0
|
|
20230616,125700,9835990,3955,3955,3955,3955,0
|
|
20230616,125600,9835990,3955,3955,3955,3955,0
|
|
20230616,125500,9835990,3955,3955,3955,3955,69
|
|
20230616,125400,9563095,3955,3955,3955,3955,0
|
|
20230616,125300,9563095,3955,3955,3955,3955,0
|
|
20230616,125200,9563095,3955,3955,3955,3955,29
|
|
20230616,125100,9448400,3955,3955,3955,3955,0
|
|
20230616,125000,9448400,3955,3955,3955,3955,0
|
|
20230616,124900,9448400,3955,3955,3955,3955,0
|
|
20230616,124800,9448400,3955,3955,3955,3955,0
|
|
20230616,124700,9448400,3955,3955,3955,3955,0
|
|
20230616,124600,9448400,3955,3955,3955,3955,0
|
|
20230616,124500,9448400,3955,3955,3955,3955,0
|
|
20230616,124400,9448400,3955,3955,3955,3955,0
|
|
20230616,124300,9448400,3955,3955,3955,3955,0
|
|
20230616,124200,9448400,3955,3955,3955,3955,0
|
|
20230616,124100,9448400,3955,3955,3955,3955,40
|
|
20230616,124000,9290200,3990,3990,3990,3990,0
|
|
20230616,123900,9290200,3990,3990,3990,3990,0
|
|
20230616,123800,9290200,3990,3990,3990,3990,0
|
|
20230616,123700,9290200,3990,3990,3990,3990,0
|
|
20230616,123600,9290200,3990,3990,3990,3990,0
|
|
20230616,123500,9290200,3990,3990,3990,3990,0
|
|
20230616,123400,9290200,3990,3990,3990,3990,0
|
|
20230616,123300,9290200,3990,3990,3990,3990,0
|
|
20230616,123200,9290200,3990,3990,3990,3990,0
|
|
20230616,123100,9290200,3990,3990,3990,3990,4
|
|
20230616,123000,9274240,3980,3980,3980,3980,0
|
|
20230616,122900,9274240,3980,3980,3980,3980,0
|
|
20230616,122800,9274240,3980,3980,3980,3980,0
|
|
20230616,122700,9274240,3980,3980,3980,3980,0
|
|
20230616,122600,9274240,3980,3980,3980,3980,0
|
|
20230616,122500,9274240,3980,3980,3980,3980,0
|
|
20230616,122400,9274240,3980,3980,3980,3980,0
|
|
20230616,122300,9274240,3980,3980,3980,3980,0
|
|
20230616,122200,9274240,3980,3980,3980,3980,0
|
|
20230616,122100,9274240,3980,3980,3980,3980,0
|
|
20230616,122000,9274240,3980,3980,3980,3980,0
|
|
20230616,121900,9274240,3980,3980,3980,3980,0
|
|
20230616,121800,9274240,3980,3980,3980,3980,0
|
|
20230616,121700,9274240,3980,3980,3980,3980,0
|
|
20230616,121600,9274240,3980,3980,3980,3980,0
|
|
20230616,121500,9274240,3980,3980,3980,3980,0
|
|
20230616,121400,9274240,3980,3980,3980,3980,0
|
|
20230616,121300,9274240,3980,3980,3980,3980,0
|
|
20230616,121200,9274240,3980,3980,3980,3980,0
|
|
20230616,121100,9274240,3980,3980,3980,3980,0
|
|
20230616,121000,9274240,3980,3980,3980,3980,0
|
|
20230616,120900,9274240,3980,3980,3980,3980,0
|
|
20230616,120800,9274240,3980,3980,3980,3980,0
|
|
20230616,120700,9274240,3980,3980,3980,3980,0
|
|
20230616,120600,9274240,3980,3980,3980,3980,53
|
|
20230616,120500,9063300,3980,3980,3980,3980,0
|
|
20230616,120400,9063300,3980,3980,3980,3980,0
|
|
20230616,120300,9063300,3980,3980,3980,3980,0
|
|
20230616,120200,9063300,3980,3980,3980,3980,0
|
|
20230616,120100,9063300,3980,3980,3980,3980,0
|
|
20230616,120000,9063300,3980,3980,3980,3980,0
|
|
20230616,115900,9063300,3980,3980,3980,3980,0
|
|
20230616,115800,9063300,3980,3980,3980,3980,0
|
|
20230616,115700,9063300,3980,3980,3980,3980,0
|
|
20230616,115600,9063300,3980,3980,3980,3980,0
|
|
20230616,115500,9063300,3980,3980,3980,3980,0
|
|
20230616,115400,9063300,3980,3980,3980,3980,0
|
|
20230616,115300,9063300,3980,3980,3980,3980,0
|
|
20230616,115200,9063300,3980,3980,3980,3980,0
|
|
20230616,115100,9063300,3980,3980,3980,3980,0
|
|
20230616,115000,9063300,3980,3980,3980,3980,0
|
|
20230616,114900,9063300,3980,3980,3980,3980,0
|
|
20230616,114800,9063300,3980,3980,3980,3980,0
|
|
20230616,114700,9063300,3980,3980,3980,3980,0
|
|
20230616,114600,9063300,3980,3980,3980,3980,0
|
|
20230616,114500,9063300,3980,3980,3980,3980,0
|
|
20230616,114400,9063300,3980,3980,3980,3980,0
|
|
20230616,114300,9063300,3980,3980,3980,3980,0
|
|
20230616,114200,9063300,3980,3980,3980,3980,0
|
|
20230616,114100,9063300,3980,3980,3980,3980,0
|
|
20230616,114000,9063300,3980,3980,3980,3980,0
|
|
20230616,113900,9063300,3980,3980,3980,3980,0
|
|
20230616,113800,9063300,3980,3980,3980,3980,0
|
|
20230616,113700,9063300,3980,3980,3980,3980,0
|
|
20230616,113600,9063300,3980,3980,3980,3980,0
|
|
20230616,113500,9063300,3980,3980,3980,3980,0
|
|
20230616,113400,9063300,3980,3980,3980,3980,1
|
|
20230616,113300,9059320,3940,3940,3940,3940,0
|
|
20230616,113200,9059320,3940,3940,3940,3940,289
|
|
20230616,113100,7920660,3940,3940,3940,3940,0
|
|
20230616,113000,7920660,3940,3940,3940,3940,0
|
|
20230616,112900,7920660,3940,3940,3940,3940,0
|
|
20230616,112800,7920660,3940,3940,3940,3940,0
|
|
20230616,112700,7920660,3940,3940,3940,3940,0
|
|
20230616,112600,7920660,3940,3940,3940,3940,0
|
|
20230616,112500,7920660,3940,3940,3940,3940,0
|
|
20230616,112400,7920660,3940,3940,3940,3940,61
|
|
20230616,112300,7680320,3940,3940,3940,3940,262
|
|
20230616,112200,6648040,3940,3940,3940,3940,0
|
|
20230616,112100,6648040,3940,3940,3940,3940,0
|
|
20230616,112000,6648040,3940,3940,3940,3940,0
|
|
20230616,111900,6648040,3940,3940,3940,3940,0
|
|
20230616,111800,6648040,3940,3940,3940,3940,0
|
|
20230616,111700,6648040,3940,3940,3940,3940,0
|
|
20230616,111600,6648040,3940,3940,3940,3940,1
|
|
20230616,111500,6644100,3935,3935,3935,3935,0
|
|
20230616,111400,6644100,3935,3935,3935,3935,1
|
|
20230616,111300,6640165,3935,3935,3935,3935,0
|
|
20230616,111200,6640165,3935,3935,3935,3935,0
|
|
20230616,111100,6640165,3935,3935,3935,3935,20
|
|
20230616,111000,6561465,3940,3940,3940,3940,0
|
|
20230616,110900,6561465,3940,3940,3940,3940,0
|
|
20230616,110800,6561465,3940,3940,3940,3940,0
|
|
20230616,110700,6561465,3940,3940,3940,3940,0
|
|
20230616,110600,6561465,3940,3940,3940,3940,0
|
|
20230616,110500,6561465,3940,3940,3940,3940,0
|
|
20230616,110400,6561465,3940,3940,3940,3940,3
|
|
20230616,110300,6549645,3940,3940,3940,3940,0
|
|
20230616,110200,6549645,3940,3940,3940,3940,5
|
|
20230616,110100,6529945,3940,3940,3940,3940,1
|
|
20230616,110000,6526005,3940,3940,3940,3940,133
|
|
20230616,105900,6001985,3940,3950,3950,3940,75
|
|
20230616,105800,5706315,3950,3950,3950,3950,0
|
|
20230616,105700,5706315,3950,3950,3950,3950,0
|
|
20230616,105600,5706315,3950,3950,3950,3950,0
|
|
20230616,105500,5706315,3950,3950,3950,3950,0
|
|
20230616,105400,5706315,3950,3950,3950,3950,0
|
|
20230616,105300,5706315,3950,3950,3950,3950,0
|
|
20230616,105200,5706315,3950,3950,3950,3950,0
|
|
20230616,105100,5706315,3950,3950,3950,3950,0
|
|
20230616,105000,5706315,3950,3950,3950,3950,0
|
|
20230616,104900,5706315,3950,3950,3950,3950,0
|
|
20230616,104800,5706315,3950,3980,3980,3950,237
|
|
20230616,104700,4766810,3990,3990,3990,3990,0
|
|
20230616,104600,4766810,3990,3990,3990,3990,0
|
|
20230616,104500,4766810,3990,3990,3990,3990,0
|
|
20230616,104400,4766810,3990,3990,3990,3990,0
|
|
20230616,104300,4766810,3990,3990,3990,3990,0
|
|
20230616,104200,4766810,3990,3990,3990,3990,1
|
|
20230616,104100,4762820,3980,3980,3980,3980,0
|
|
20230616,104000,4762820,3980,3980,3980,3980,0
|
|
20230616,103900,4762820,3980,3980,3980,3980,0
|
|
20230616,103800,4762820,3980,3980,3980,3980,0
|
|
20230616,103700,4762820,3980,3980,3980,3980,0
|
|
20230616,103600,4762820,3980,3980,3980,3980,3
|
|
20230616,103500,4750880,3990,3990,3990,3990,0
|
|
20230616,103400,4750880,3990,3990,3990,3990,1
|
|
20230616,103300,4746890,4000,4000,4000,4000,0
|
|
20230616,103200,4746890,4000,4000,4000,4000,0
|
|
20230616,103100,4746890,4000,4000,4000,4000,0
|
|
20230616,103000,4746890,4000,4000,4000,4000,0
|
|
20230616,102900,4746890,4000,4000,4000,4000,0
|
|
20230616,102800,4746890,4000,4000,4000,4000,0
|
|
20230616,102700,4746890,4000,4000,4000,4000,0
|
|
20230616,102600,4746890,4000,4000,4000,4000,0
|
|
20230616,102500,4746890,4000,4000,4000,4000,0
|
|
20230616,102400,4746890,4000,3990,4000,3990,66
|
|
20230616,102300,4483515,3990,3990,3990,3990,3
|
|
20230616,102200,4471545,4000,4000,4000,4000,0
|
|
20230616,102100,4471545,4000,4000,4000,4000,0
|
|
20230616,102000,4471545,4000,4000,4000,4000,0
|
|
20230616,101900,4471545,4000,4000,4000,4000,0
|
|
20230616,101800,4471545,4000,4000,4000,4000,0
|
|
20230616,101700,4471545,4000,4000,4000,4000,0
|
|
20230616,101600,4471545,4000,4000,4000,4000,0
|
|
20230616,101500,4471545,4000,4000,4000,4000,0
|
|
20230616,101400,4471545,4000,4000,4000,4000,0
|
|
20230616,101300,4471545,4000,4000,4000,4000,0
|
|
20230616,101200,4471545,4000,4000,4000,4000,0
|
|
20230616,101100,4471545,4000,4000,4000,4000,0
|
|
20230616,101000,4471545,4000,4000,4000,4000,0
|
|
20230616,100900,4471545,4000,4000,4000,4000,0
|
|
20230616,100800,4471545,4000,4000,4000,4000,0
|
|
20230616,100700,4471545,4000,4000,4000,4000,0
|
|
20230616,100600,4471545,4000,4000,4000,4000,0
|
|
20230616,100500,4471545,4000,4000,4000,4000,0
|
|
20230616,100400,4471545,4000,4000,4000,4000,1
|
|
20230616,100300,4467545,3990,3990,3990,3990,1
|
|
20230616,100200,4463555,4000,4000,4000,4000,0
|
|
20230616,100100,4463555,4000,4000,4000,4000,0
|
|
20230616,100000,4463555,4000,4000,4000,4000,0
|
|
20230616,095900,4463555,4000,4000,4000,4000,0
|
|
20230616,095800,4463555,4000,4000,4000,4000,0
|
|
20230616,095700,4463555,4000,4000,4000,4000,0
|
|
20230616,095600,4463555,4000,4000,4000,4000,0
|
|
20230616,095500,4463555,4000,4000,4000,4000,0
|
|
20230616,095400,4463555,4000,4000,4000,4000,0
|
|
20230616,095300,4463555,4000,4000,4000,4000,0
|
|
20230616,095200,4463555,4000,4000,4000,4000,5
|
|
20230616,095100,4443555,4000,4000,4000,4000,0
|
|
20230616,095000,4443555,4000,4000,4000,4000,0
|
|
20230616,094900,4443555,4000,4000,4000,4000,0
|
|
20230616,094800,4443555,4000,4000,4000,4000,0
|
|
20230616,094700,4443555,4000,4000,4000,4000,0
|
|
20230616,094600,4443555,4000,4000,4000,4000,2
|
|
20230616,094500,4435555,4000,4000,4000,4000,1
|
|
20230616,094400,4431555,4000,4000,4000,4000,0
|
|
20230616,094300,4431555,4000,4000,4000,4000,0
|
|
20230616,094200,4431555,4000,4000,4000,4000,0
|
|
20230616,094100,4431555,4000,4000,4000,4000,0
|
|
20230616,094000,4431555,4000,4000,4000,4000,0
|
|
20230616,093900,4431555,4000,4000,4000,4000,0
|
|
20230616,093800,4431555,4000,4000,4000,4000,1
|
|
20230616,093700,4427555,4000,4000,4000,4000,1
|
|
20230616,093600,4423555,4000,4025,4025,4000,52
|
|
20230616,093500,4215530,4030,4030,4030,4030,0
|
|
20230616,093400,4215530,4030,4030,4030,4030,0
|
|
20230616,093300,4215530,4030,4050,4050,4030,22
|
|
20230616,093200,4126850,4070,4055,4070,4055,12
|
|
20230616,093100,4078135,4050,4025,4050,4025,87
|
|
20230616,093000,3727560,4030,3995,4030,3995,148
|
|
20230616,092900,3135290,4000,4000,4000,4000,0
|
|
20230616,092800,3135290,4000,4000,4000,4000,0
|
|
20230616,092700,3135290,4000,3995,4000,3995,2
|
|
20230616,092600,3127295,3905,3960,4000,3905,148
|
|
20230616,092500,2543340,3960,3945,3960,3945,30
|
|
20230616,092400,2424960,3945,3945,3945,3945,0
|
|
20230616,092300,2424960,3945,3920,3945,3920,17
|
|
20230616,092200,2358295,3920,3920,3945,3920,40
|
|
20230616,092100,2201375,3935,3930,3935,3890,376
|
|
20230616,092000,738080,3900,3910,3910,3900,100
|
|
20230616,091900,347570,3940,3940,3940,3940,0
|
|
20230616,091800,347570,3940,3940,3940,3940,0
|
|
20230616,091700,347570,3940,3940,3940,3940,0
|
|
20230616,091600,347570,3940,3940,3940,3940,0
|
|
20230616,091500,347570,3940,3940,3940,3940,0
|
|
20230616,091400,347570,3940,3940,3940,3940,0
|
|
20230616,091300,347570,3940,3940,3940,3940,0
|
|
20230616,091200,347570,3940,3940,3940,3940,0
|
|
20230616,091100,347570,3940,3940,3940,3940,17
|
|
20230616,091000,280590,3940,3940,3940,3940,0
|
|
20230616,090900,280590,3940,3940,3940,3940,2
|
|
20230616,090800,272710,3900,3905,3905,3900,17
|
|
20230616,090700,206405,3895,3895,3895,3895,47
|
|
20230616,090600,23340,3890,3890,3890,3890,0
|
|
20230616,090500,23340,3890,3890,3890,3890,0
|
|
20230616,090400,23340,3890,3890,3890,3890,0
|
|
20230616,090300,23340,3890,3890,3890,3890,0
|
|
20230616,090200,23340,3890,3890,3890,3890,0
|
|
20230616,090100,23340,3890,3890,3890,3890,0
|
|
20230616,090000,23340,3890,3890,3890,3890,6
|