590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184700,11186610,3990,3990,3990,3990,3
|
|
20230619,184600,11186610,3990,3990,3990,3990,0
|
|
20230619,184500,11186610,3990,3990,3990,3990,0
|
|
20230619,184400,11186610,3990,3990,3990,3990,0
|
|
20230619,184300,11186610,3990,3990,3990,3990,0
|
|
20230619,184200,11186610,3990,3990,3990,3990,0
|
|
20230619,184100,11186610,3990,3990,3990,3990,0
|
|
20230619,184000,11186610,3990,3990,3990,3990,0
|
|
20230619,183900,11186610,3990,3990,3990,3990,0
|
|
20230619,183800,11186610,3990,3990,3990,3990,0
|
|
20230619,183700,11186610,3990,3990,3990,3990,0
|
|
20230619,183600,11186610,3990,3990,3990,3990,0
|
|
20230619,183500,11186610,3990,3990,3990,3990,0
|
|
20230619,183400,11186610,3990,3990,3990,3990,0
|
|
20230619,183300,11186610,3990,3990,3990,3990,0
|
|
20230619,183200,11186610,3990,3990,3990,3990,0
|
|
20230619,183100,11186610,3990,3990,3990,3990,0
|
|
20230619,183000,11186610,3990,3990,3990,3990,0
|
|
20230619,182900,11186610,3990,3990,3990,3990,0
|
|
20230619,182800,11186610,3990,3990,3990,3990,0
|
|
20230619,182700,11186610,3990,3990,3990,3990,0
|
|
20230619,182600,11186610,3990,3990,3990,3990,0
|
|
20230619,182500,11186610,3990,3990,3990,3990,0
|
|
20230619,182400,11186610,3990,3990,3990,3990,0
|
|
20230619,182300,11186610,3990,3990,3990,3990,0
|
|
20230619,182200,11186610,3990,3990,3990,3990,0
|
|
20230619,182100,11186610,3990,3990,3990,3990,0
|
|
20230619,182000,11186610,3990,3990,3990,3990,0
|
|
20230619,181900,11186610,3990,3990,3990,3990,0
|
|
20230619,181800,11186610,3990,3990,3990,3990,0
|
|
20230619,181700,11186610,3990,3990,3990,3990,3
|
|
20230619,181600,11186610,3990,3990,3990,3990,0
|
|
20230619,181500,11186610,3990,3990,3990,3990,0
|
|
20230619,181400,11186610,3990,3990,3990,3990,0
|
|
20230619,181300,11186610,3990,3990,3990,3990,0
|
|
20230619,181200,11186610,3990,3990,3990,3990,0
|
|
20230619,181100,11186610,3990,3990,3990,3990,0
|
|
20230619,181000,11186610,3990,3990,3990,3990,0
|
|
20230619,180900,11186610,3990,3990,3990,3990,0
|
|
20230619,180800,11186610,3990,3990,3990,3990,0
|
|
20230619,180700,11186610,3990,3990,3990,3990,0
|
|
20230619,180600,11186610,3990,3990,3990,3990,0
|
|
20230619,180500,11186610,3990,3990,3990,3990,0
|
|
20230619,180400,11186610,3990,3990,3990,3990,0
|
|
20230619,180300,11186610,3990,3990,3990,3990,0
|
|
20230619,180200,11186610,3990,3990,3990,3990,0
|
|
20230619,180100,11186610,3990,3990,3990,3990,0
|
|
20230619,180000,11186610,3990,3990,3990,3990,0
|
|
20230619,175900,11186610,3990,3990,3990,3990,0
|
|
20230619,175800,11186610,3990,3990,3990,3990,0
|
|
20230619,175700,11186610,3990,3990,3990,3990,0
|
|
20230619,175600,11186610,3990,3990,3990,3990,0
|
|
20230619,175500,11186610,3990,3990,3990,3990,0
|
|
20230619,175400,11186610,3990,3990,3990,3990,0
|
|
20230619,175300,11186610,3990,3990,3990,3990,0
|
|
20230619,175200,11186610,3990,3990,3990,3990,0
|
|
20230619,175100,11186610,3990,3990,3990,3990,0
|
|
20230619,175000,11186610,3990,3990,3990,3990,0
|
|
20230619,174900,11186610,3990,3990,3990,3990,0
|
|
20230619,174800,11186610,3990,3990,3990,3990,0
|
|
20230619,174700,11186610,3990,3990,3990,3990,3
|
|
20230619,174600,11186610,3990,3990,3990,3990,0
|
|
20230619,174500,11186610,3990,3990,3990,3990,0
|
|
20230619,174400,11186610,3990,3990,3990,3990,0
|
|
20230619,174300,11186610,3990,3990,3990,3990,0
|
|
20230619,174200,11186610,3990,3990,3990,3990,0
|
|
20230619,174100,11186610,3990,3990,3990,3990,0
|
|
20230619,174000,11186610,3990,3990,3990,3990,0
|
|
20230619,173900,11186610,3990,3990,3990,3990,0
|
|
20230619,173800,11186610,3990,3990,3990,3990,0
|
|
20230619,173700,11186610,3990,3990,3990,3990,0
|
|
20230619,173600,11186610,3990,3990,3990,3990,0
|
|
20230619,173500,11186610,3990,3990,3990,3990,0
|
|
20230619,173400,11186610,3990,3990,3990,3990,0
|
|
20230619,173300,11186610,3990,3990,3990,3990,0
|
|
20230619,173200,11186610,3990,3990,3990,3990,0
|
|
20230619,173100,11186610,3990,3990,3990,3990,0
|
|
20230619,173000,11186610,3990,3990,3990,3990,0
|
|
20230619,172900,11186610,3990,3990,3990,3990,0
|
|
20230619,172800,11186610,3990,3990,3990,3990,0
|
|
20230619,172700,11186610,3990,3990,3990,3990,0
|
|
20230619,172600,11186610,3990,3990,3990,3990,0
|
|
20230619,172500,11186610,3990,3990,3990,3990,0
|
|
20230619,172400,11186610,3990,3990,3990,3990,0
|
|
20230619,172300,11186610,3990,3990,3990,3990,0
|
|
20230619,172200,11186610,3990,3990,3990,3990,0
|
|
20230619,172100,11186610,3990,3990,3990,3990,0
|
|
20230619,172000,11186610,3990,3990,3990,3990,0
|
|
20230619,171900,11186610,3990,3990,3990,3990,0
|
|
20230619,171800,11186610,3990,3990,3990,3990,0
|
|
20230619,171700,11186610,3990,3990,3990,3990,3
|
|
20230619,171600,11186610,3990,3990,3990,3990,0
|
|
20230619,171500,11186610,3990,3990,3990,3990,0
|
|
20230619,171400,11186610,3990,3990,3990,3990,0
|
|
20230619,171300,11186610,3990,3990,3990,3990,0
|
|
20230619,171200,11186610,3990,3990,3990,3990,0
|
|
20230619,171100,11186610,3990,3990,3990,3990,0
|
|
20230619,171000,11186610,3990,3990,3990,3990,0
|
|
20230619,170900,11186610,3990,3990,3990,3990,0
|
|
20230619,170800,11186610,3990,3990,3990,3990,0
|
|
20230619,170700,11186610,3990,3990,3990,3990,0
|
|
20230619,170600,11186610,3990,3990,3990,3990,0
|
|
20230619,170500,11186610,3990,3990,3990,3990,0
|
|
20230619,170400,11186610,3990,3990,3990,3990,0
|
|
20230619,170300,11186610,3990,3990,3990,3990,0
|
|
20230619,170200,11186610,3990,3990,3990,3990,0
|
|
20230619,170100,11186610,3990,3990,3990,3990,0
|
|
20230619,170000,11186610,3990,3990,3990,3990,0
|
|
20230619,165900,11186610,3990,3990,3990,3990,0
|
|
20230619,165800,11186610,3990,3990,3990,3990,0
|
|
20230619,165700,11186610,3990,3990,3990,3990,0
|
|
20230619,165600,11186610,3990,3990,3990,3990,0
|
|
20230619,165500,11186610,3990,3990,3990,3990,0
|
|
20230619,165400,11186610,3990,3990,3990,3990,0
|
|
20230619,165300,11186610,3990,3990,3990,3990,0
|
|
20230619,165200,11186610,3990,3990,3990,3990,0
|
|
20230619,165100,11186610,3990,3990,3990,3990,0
|
|
20230619,165000,11186610,3990,3990,3990,3990,0
|
|
20230619,164900,11186610,3990,3990,3990,3990,0
|
|
20230619,164800,11186610,3990,3990,3990,3990,0
|
|
20230619,164700,11186610,3990,3990,3990,3990,3
|
|
20230619,164600,11186610,3990,3990,3990,3990,0
|
|
20230619,164500,11186610,3990,3990,3990,3990,0
|
|
20230619,164400,11186610,3990,3990,3990,3990,0
|
|
20230619,164300,11186610,3990,3990,3990,3990,0
|
|
20230619,164200,11186610,3990,3990,3990,3990,0
|
|
20230619,164100,11186610,3990,3990,3990,3990,0
|
|
20230619,164000,11186610,3990,3990,3990,3990,0
|
|
20230619,163900,11186610,3990,3990,3990,3990,0
|
|
20230619,163800,11186610,3990,3990,3990,3990,0
|
|
20230619,163700,11186610,3990,3990,3990,3990,0
|
|
20230619,163600,11186610,3990,3990,3990,3990,0
|
|
20230619,163500,11186610,3990,3990,3990,3990,0
|
|
20230619,163400,11186610,3990,3990,3990,3990,0
|
|
20230619,163300,11186610,3990,3990,3990,3990,0
|
|
20230619,163200,11186610,3990,3990,3990,3990,0
|
|
20230619,163100,11186610,3990,3990,3990,3990,0
|
|
20230619,163000,11186610,3990,3990,3990,3990,0
|
|
20230619,162900,11186610,3990,3990,3990,3990,0
|
|
20230619,162800,11186610,3990,3990,3990,3990,0
|
|
20230619,162700,11186610,3990,3990,3990,3990,0
|
|
20230619,162600,11186610,3990,3990,3990,3990,0
|
|
20230619,162500,11186610,3990,3990,3990,3990,0
|
|
20230619,162400,11186610,3990,3990,3990,3990,0
|
|
20230619,162300,11186610,3990,3990,3990,3990,0
|
|
20230619,162200,11186610,3990,3990,3990,3990,0
|
|
20230619,162100,11186610,3990,3990,3990,3990,0
|
|
20230619,162000,11186610,3990,3990,3990,3990,0
|
|
20230619,161900,11186610,3990,3990,3990,3990,0
|
|
20230619,161800,11186610,3990,3990,3990,3990,0
|
|
20230619,161700,11186610,3990,3990,3990,3990,3
|
|
20230619,161600,11186610,3990,3990,3990,3990,0
|
|
20230619,161500,11186610,3990,3990,3990,3990,0
|
|
20230619,161400,11186610,3990,3990,3990,3990,0
|
|
20230619,161300,11186610,3990,3990,3990,3990,0
|
|
20230619,161200,11186610,3990,3990,3990,3990,0
|
|
20230619,161100,11186610,3990,3990,3990,3990,0
|
|
20230619,161000,11186610,3990,3990,3990,3990,0
|
|
20230619,160900,11186610,3990,3990,3990,3990,0
|
|
20230619,160800,11186610,3990,3990,3990,3990,0
|
|
20230619,160700,11186610,3990,3990,3990,3990,0
|
|
20230619,160600,11186610,3990,3990,3990,3990,0
|
|
20230619,160500,11186610,3990,3990,3990,3990,0
|
|
20230619,160400,11186610,3990,3990,3990,3990,0
|
|
20230619,160300,11186610,3990,3990,3990,3990,0
|
|
20230619,160200,11186610,3990,3990,3990,3990,0
|
|
20230619,160100,11186610,3990,3990,3990,3990,0
|
|
20230619,160000,11186610,3990,3990,3990,3990,0
|
|
20230619,155900,11186610,3990,3990,3990,3990,0
|
|
20230619,155800,11186610,3990,3990,3990,3990,0
|
|
20230619,155700,11186610,3990,3990,3990,3990,0
|
|
20230619,155600,11186610,3990,3990,3990,3990,0
|
|
20230619,155500,11186610,3990,3990,3990,3990,0
|
|
20230619,155400,11186610,3990,3990,3990,3990,0
|
|
20230619,155300,11186610,3990,3990,3990,3990,0
|
|
20230619,155200,11186610,3990,3990,3990,3990,0
|
|
20230619,155100,11186610,3990,3990,3990,3990,0
|
|
20230619,155000,11186610,3990,3990,3990,3990,0
|
|
20230619,154900,11186610,3990,3990,3990,3990,0
|
|
20230619,154800,11186610,3990,3990,3990,3990,0
|
|
20230619,154700,11186610,3990,3990,3990,3990,3
|
|
20230619,154600,11186610,3990,3990,3990,3990,0
|
|
20230619,154500,11186610,3990,3990,3990,3990,0
|
|
20230619,154400,11186610,3990,3990,3990,3990,0
|
|
20230619,154300,11186610,3990,3990,3990,3990,0
|
|
20230619,154200,11186610,3990,3990,3990,3990,0
|
|
20230619,154100,11186610,3990,3990,3990,3990,0
|
|
20230619,154000,11186610,3990,3990,3990,3990,0
|
|
20230619,153900,11186610,3990,3990,3990,3990,0
|
|
20230619,153800,11186610,3990,3990,3990,3990,0
|
|
20230619,153700,11186610,3990,3990,3990,3990,0
|
|
20230619,153600,11186610,3990,3990,3990,3990,0
|
|
20230619,153500,11186610,3990,3990,3990,3990,0
|
|
20230619,153400,11186610,3990,3990,3990,3990,0
|
|
20230619,153300,11186610,3990,3990,3990,3990,0
|
|
20230619,153200,11186610,3990,3990,3990,3990,0
|
|
20230619,153100,11186610,3990,3990,3990,3990,0
|
|
20230619,153000,11186610,3990,3990,3990,3990,3
|
|
20230619,152900,11174640,3990,3990,3990,3990,0
|
|
20230619,152800,11174640,3990,3990,3990,3990,0
|
|
20230619,152700,11174640,3990,3990,3990,3990,0
|
|
20230619,152600,11174640,3990,3990,3990,3990,0
|
|
20230619,152500,11174640,3990,3990,3990,3990,0
|
|
20230619,152400,11174640,3990,3990,3990,3990,0
|
|
20230619,152300,11174640,3990,3990,3990,3990,0
|
|
20230619,152200,11174640,3990,3990,3990,3990,0
|
|
20230619,152100,11174640,3990,3990,3990,3990,0
|
|
20230619,152000,11174640,3990,3990,3990,3990,0
|
|
20230619,151900,11174640,3990,3990,3990,3990,0
|
|
20230619,151800,11174640,3990,3990,3990,3990,0
|
|
20230619,151700,11174640,3990,3990,3990,3990,0
|
|
20230619,151600,11174640,3990,3990,3990,3990,0
|
|
20230619,151500,11174640,3990,3990,3990,3990,0
|
|
20230619,151400,11174640,3990,3990,3990,3990,0
|
|
20230619,151300,11174640,3990,3990,3990,3990,0
|
|
20230619,151200,11174640,3990,3990,3990,3990,0
|
|
20230619,151100,11174640,3990,3990,3990,3990,0
|
|
20230619,151000,11174640,3990,3990,3990,3990,0
|
|
20230619,150900,11174640,3990,3990,3990,3990,0
|
|
20230619,150800,11174640,3990,3990,3990,3990,100
|
|
20230619,150700,10775640,3990,3990,3990,3990,1
|
|
20230619,150600,10771650,3985,3985,3985,3985,0
|
|
20230619,150500,10771650,3985,3985,3985,3985,0
|
|
20230619,150400,10771650,3985,3985,3985,3985,0
|
|
20230619,150300,10771650,3985,3985,3985,3985,0
|
|
20230619,150200,10771650,3985,3985,3985,3985,0
|
|
20230619,150100,10771650,3985,3985,3985,3985,0
|
|
20230619,150000,10771650,3985,3985,3985,3985,106
|
|
20230619,145900,10349240,3975,3975,3975,3975,0
|
|
20230619,145800,10349240,3975,3975,3975,3975,0
|
|
20230619,145700,10349240,3975,3975,3975,3975,0
|
|
20230619,145600,10349240,3975,3975,3975,3975,0
|
|
20230619,145500,10349240,3975,3975,3975,3975,0
|
|
20230619,145400,10349240,3975,3975,3975,3975,0
|
|
20230619,145300,10349240,3975,3975,3975,3975,0
|
|
20230619,145200,10349240,3975,3975,3975,3975,0
|
|
20230619,145100,10349240,3975,3975,3975,3975,0
|
|
20230619,145000,10349240,3975,3975,3975,3975,0
|
|
20230619,144900,10349240,3975,3975,3975,3975,0
|
|
20230619,144800,10349240,3975,3975,3975,3975,0
|
|
20230619,144700,10349240,3975,3975,3975,3975,0
|
|
20230619,144600,10349240,3975,3975,3975,3975,4
|
|
20230619,144500,10333340,3975,3975,3975,3975,0
|
|
20230619,144400,10333340,3975,3975,3975,3975,0
|
|
20230619,144300,10333340,3975,3975,3975,3975,0
|
|
20230619,144200,10333340,3975,3975,3975,3975,1
|
|
20230619,144100,10329365,3975,3975,3975,3975,0
|
|
20230619,144000,10329365,3975,3975,3975,3975,0
|
|
20230619,143900,10329365,3975,3975,3975,3975,1
|
|
20230619,143800,10325390,3990,3990,3990,3990,0
|
|
20230619,143700,10325390,3990,3990,3990,3990,0
|
|
20230619,143600,10325390,3990,3990,3990,3990,0
|
|
20230619,143500,10325390,3990,3990,3990,3990,0
|
|
20230619,143400,10325390,3990,3990,3990,3990,0
|
|
20230619,143300,10325390,3990,3990,3990,3990,0
|
|
20230619,143200,10325390,3990,3990,3990,3990,0
|
|
20230619,143100,10325390,3990,3990,3990,3990,0
|
|
20230619,143000,10325390,3990,3990,3990,3990,0
|
|
20230619,142900,10325390,3990,3990,3990,3990,0
|
|
20230619,142800,10325390,3990,3990,3990,3990,0
|
|
20230619,142700,10325390,3990,3990,3990,3990,0
|
|
20230619,142600,10325390,3990,3990,3990,3990,0
|
|
20230619,142500,10325390,3990,3990,3990,3990,0
|
|
20230619,142400,10325390,3990,3990,3990,3990,0
|
|
20230619,142300,10325390,3990,3990,3990,3990,0
|
|
20230619,142200,10325390,3990,3990,3990,3990,0
|
|
20230619,142100,10325390,3990,3990,3990,3990,0
|
|
20230619,142000,10325390,3990,3990,3990,3990,0
|
|
20230619,141900,10325390,3990,3990,3990,3990,0
|
|
20230619,141800,10325390,3990,3990,3990,3990,0
|
|
20230619,141700,10325390,3990,3990,3990,3990,0
|
|
20230619,141600,10325390,3990,3990,3990,3990,0
|
|
20230619,141500,10325390,3990,3990,3990,3990,0
|
|
20230619,141400,10325390,3990,3990,3990,3990,50
|
|
20230619,141300,10125890,3990,3990,3990,3990,0
|
|
20230619,141200,10125890,3990,3990,3990,3990,0
|
|
20230619,141100,10125890,3990,3990,3990,3990,0
|
|
20230619,141000,10125890,3990,3990,3990,3990,0
|
|
20230619,140900,10125890,3990,3990,3990,3990,0
|
|
20230619,140800,10125890,3990,3990,3990,3990,0
|
|
20230619,140700,10125890,3990,3990,3990,3990,0
|
|
20230619,140600,10125890,3990,3985,3990,3985,30
|
|
20230619,140500,10006210,3990,3990,3990,3990,0
|
|
20230619,140400,10006210,3990,3990,3990,3990,0
|
|
20230619,140300,10006210,3990,3990,3990,3990,0
|
|
20230619,140200,10006210,3990,3990,3990,3990,0
|
|
20230619,140100,10006210,3990,3990,3990,3990,0
|
|
20230619,140000,10006210,3990,3990,3990,3990,0
|
|
20230619,135900,10006210,3990,3990,3990,3990,0
|
|
20230619,135800,10006210,3990,3990,3990,3990,0
|
|
20230619,135700,10006210,3990,3990,3990,3990,0
|
|
20230619,135600,10006210,3990,3990,3990,3990,0
|
|
20230619,135500,10006210,3990,3990,3990,3990,0
|
|
20230619,135400,10006210,3990,3990,3990,3990,0
|
|
20230619,135300,10006210,3990,3990,3990,3990,0
|
|
20230619,135200,10006210,3990,3990,3990,3990,0
|
|
20230619,135100,10006210,3990,3990,3990,3990,0
|
|
20230619,135000,10006210,3990,3985,3990,3985,11
|
|
20230619,134900,9962370,3975,3975,3975,3975,0
|
|
20230619,134800,9962370,3975,3975,3975,3975,0
|
|
20230619,134700,9962370,3975,3975,3975,3975,0
|
|
20230619,134600,9962370,3975,3975,3975,3975,0
|
|
20230619,134500,9962370,3975,3975,3975,3975,10
|
|
20230619,134400,9922620,3975,3975,3975,3975,3
|
|
20230619,134300,9910695,3990,3990,3990,3990,0
|
|
20230619,134200,9910695,3990,3990,3990,3990,0
|
|
20230619,134100,9910695,3990,3990,3990,3990,0
|
|
20230619,134000,9910695,3990,3990,3990,3990,0
|
|
20230619,133900,9910695,3990,3990,3990,3990,0
|
|
20230619,133800,9910695,3990,3990,3990,3990,0
|
|
20230619,133700,9910695,3990,3990,3990,3990,0
|
|
20230619,133600,9910695,3990,3990,3990,3990,0
|
|
20230619,133500,9910695,3990,3990,3990,3990,0
|
|
20230619,133400,9910695,3990,3990,3990,3990,0
|
|
20230619,133300,9910695,3990,3990,3990,3990,0
|
|
20230619,133200,9910695,3990,3990,3990,3990,0
|
|
20230619,133100,9910695,3990,3990,3990,3990,0
|
|
20230619,133000,9910695,3990,3990,3990,3990,0
|
|
20230619,132900,9910695,3990,3990,3990,3990,0
|
|
20230619,132800,9910695,3990,3990,3990,3990,0
|
|
20230619,132700,9910695,3990,3990,3990,3990,0
|
|
20230619,132600,9910695,3990,3990,3990,3990,0
|
|
20230619,132500,9910695,3990,3990,3990,3990,0
|
|
20230619,132400,9910695,3990,3990,3990,3990,0
|
|
20230619,132300,9910695,3990,3990,3990,3990,0
|
|
20230619,132200,9910695,3990,3990,3990,3990,0
|
|
20230619,132100,9910695,3990,3990,3990,3990,0
|
|
20230619,132000,9910695,3990,3990,3990,3990,0
|
|
20230619,131900,9910695,3990,3990,3990,3990,0
|
|
20230619,131800,9910695,3990,3990,3990,3990,0
|
|
20230619,131700,9910695,3990,3990,3990,3990,0
|
|
20230619,131600,9910695,3990,3990,3990,3990,0
|
|
20230619,131500,9910695,3990,3990,3990,3990,0
|
|
20230619,131400,9910695,3990,3990,3990,3990,0
|
|
20230619,131300,9910695,3990,3990,3990,3990,0
|
|
20230619,131200,9910695,3990,3990,3990,3990,0
|
|
20230619,131100,9910695,3990,3990,3990,3990,0
|
|
20230619,131000,9910695,3990,3990,3990,3990,0
|
|
20230619,130900,9910695,3990,3990,3990,3990,0
|
|
20230619,130800,9910695,3990,3990,3990,3990,0
|
|
20230619,130700,9910695,3990,3990,3990,3990,0
|
|
20230619,130600,9910695,3990,3990,3990,3990,0
|
|
20230619,130500,9910695,3990,3990,3990,3990,0
|
|
20230619,130400,9910695,3990,3990,3990,3990,0
|
|
20230619,130300,9910695,3990,3990,3990,3990,0
|
|
20230619,130200,9910695,3990,3990,3990,3990,0
|
|
20230619,130100,9910695,3990,3990,3990,3990,0
|
|
20230619,130000,9910695,3990,3990,3990,3990,0
|
|
20230619,125900,9910695,3990,3990,3990,3990,0
|
|
20230619,125800,9910695,3990,3990,3990,3990,0
|
|
20230619,125700,9910695,3990,3990,3990,3990,0
|
|
20230619,125600,9910695,3990,3990,3990,3990,0
|
|
20230619,125500,9910695,3990,3990,3990,3990,40
|
|
20230619,125400,9751095,3990,3990,3990,3990,0
|
|
20230619,125300,9751095,3990,3990,3990,3990,0
|
|
20230619,125200,9751095,3990,3990,3990,3990,0
|
|
20230619,125100,9751095,3990,3990,3990,3990,0
|
|
20230619,125000,9751095,3990,3990,3990,3990,0
|
|
20230619,124900,9751095,3990,3990,3990,3990,0
|
|
20230619,124800,9751095,3990,3990,3990,3990,0
|
|
20230619,124700,9751095,3990,3990,3990,3990,0
|
|
20230619,124600,9751095,3990,3990,3990,3990,0
|
|
20230619,124500,9751095,3990,3990,3990,3990,0
|
|
20230619,124400,9751095,3990,3990,3990,3990,0
|
|
20230619,124300,9751095,3990,3990,3990,3990,0
|
|
20230619,124200,9751095,3990,3990,3990,3990,0
|
|
20230619,124100,9751095,3990,3990,3990,3990,0
|
|
20230619,124000,9751095,3990,3990,3990,3990,0
|
|
20230619,123900,9751095,3990,3990,3990,3990,0
|
|
20230619,123800,9751095,3990,3990,3990,3990,0
|
|
20230619,123700,9751095,3990,3990,3990,3990,0
|
|
20230619,123600,9751095,3990,3990,3990,3990,0
|
|
20230619,123500,9751095,3990,3990,3990,3990,0
|
|
20230619,123400,9751095,3990,3990,3990,3990,0
|
|
20230619,123300,9751095,3990,3990,3990,3990,0
|
|
20230619,123200,9751095,3990,3990,3990,3990,0
|
|
20230619,123100,9751095,3990,3990,3990,3990,0
|
|
20230619,123000,9751095,3990,3990,3990,3990,0
|
|
20230619,122900,9751095,3990,3990,3990,3990,0
|
|
20230619,122800,9751095,3990,3990,3990,3990,0
|
|
20230619,122700,9751095,3990,3990,3990,3990,0
|
|
20230619,122600,9751095,3990,3990,3990,3990,0
|
|
20230619,122500,9751095,3990,3990,3990,3990,0
|
|
20230619,122400,9751095,3990,3990,3990,3990,0
|
|
20230619,122300,9751095,3990,3990,3990,3990,0
|
|
20230619,122200,9751095,3990,3990,3990,3990,0
|
|
20230619,122100,9751095,3990,3990,3990,3990,0
|
|
20230619,122000,9751095,3990,3990,3990,3990,0
|
|
20230619,121900,9751095,3990,3990,3990,3990,0
|
|
20230619,121800,9751095,3990,3990,3990,3990,0
|
|
20230619,121700,9751095,3990,3990,3990,3990,0
|
|
20230619,121600,9751095,3990,3990,3990,3990,0
|
|
20230619,121500,9751095,3990,3990,3990,3990,0
|
|
20230619,121400,9751095,3990,3990,3990,3990,0
|
|
20230619,121300,9751095,3990,3990,3990,3990,0
|
|
20230619,121200,9751095,3990,3990,3990,3990,0
|
|
20230619,121100,9751095,3990,3990,3990,3990,0
|
|
20230619,121000,9751095,3990,3990,3990,3990,0
|
|
20230619,120900,9751095,3990,3990,3990,3990,0
|
|
20230619,120800,9751095,3990,3990,3990,3990,0
|
|
20230619,120700,9751095,3990,3990,3990,3990,0
|
|
20230619,120600,9751095,3990,3990,3990,3990,12
|
|
20230619,120500,9703215,3990,3990,3990,3990,0
|
|
20230619,120400,9703215,3990,3990,3990,3990,0
|
|
20230619,120300,9703215,3990,3990,3990,3990,0
|
|
20230619,120200,9703215,3990,3990,3990,3990,76
|
|
20230619,120100,9399975,3990,3990,3990,3990,0
|
|
20230619,120000,9399975,3990,3990,3990,3990,0
|
|
20230619,115900,9399975,3990,3990,3990,3990,0
|
|
20230619,115800,9399975,3990,3990,3990,3990,1
|
|
20230619,115700,9395985,3960,3960,3960,3960,0
|
|
20230619,115600,9395985,3960,3960,3960,3960,0
|
|
20230619,115500,9395985,3960,3960,3960,3960,0
|
|
20230619,115400,9395985,3960,3960,3960,3960,0
|
|
20230619,115300,9395985,3960,3960,3960,3960,0
|
|
20230619,115200,9395985,3960,3960,3960,3960,1
|
|
20230619,115100,9392025,3960,3960,3960,3960,0
|
|
20230619,115000,9392025,3960,3960,3960,3960,41
|
|
20230619,114900,9229665,3960,3960,3960,3960,0
|
|
20230619,114800,9229665,3960,3960,3960,3960,0
|
|
20230619,114700,9229665,3960,3960,3960,3960,0
|
|
20230619,114600,9229665,3960,3960,3960,3960,5
|
|
20230619,114500,9209865,3955,3955,3955,3955,0
|
|
20230619,114400,9209865,3955,3955,3955,3955,0
|
|
20230619,114300,9209865,3955,3955,3955,3955,0
|
|
20230619,114200,9209865,3955,3955,3955,3955,51
|
|
20230619,114100,9008160,3955,3955,3955,3955,0
|
|
20230619,114000,9008160,3955,3955,3955,3955,0
|
|
20230619,113900,9008160,3955,3955,3955,3955,0
|
|
20230619,113800,9008160,3955,3955,3955,3955,0
|
|
20230619,113700,9008160,3955,3955,3955,3955,0
|
|
20230619,113600,9008160,3955,3955,3955,3955,0
|
|
20230619,113500,9008160,3955,3955,3955,3955,0
|
|
20230619,113400,9008160,3955,3955,3955,3955,0
|
|
20230619,113300,9008160,3955,3955,3955,3955,5
|
|
20230619,113200,8988385,3955,3955,3955,3955,0
|
|
20230619,113100,8988385,3955,3955,3955,3955,0
|
|
20230619,113000,8988385,3955,3955,3955,3955,0
|
|
20230619,112900,8988385,3955,3955,3955,3955,0
|
|
20230619,112800,8988385,3955,3955,3955,3955,0
|
|
20230619,112700,8988385,3955,3955,3955,3955,23
|
|
20230619,112600,8897420,3955,3955,3955,3955,0
|
|
20230619,112500,8897420,3955,3955,3955,3955,0
|
|
20230619,112400,8897420,3955,3955,3955,3955,0
|
|
20230619,112300,8897420,3955,3955,3955,3955,7
|
|
20230619,112200,8869735,3960,3960,3960,3960,0
|
|
20230619,112100,8869735,3960,3960,3960,3960,0
|
|
20230619,112000,8869735,3960,3960,3960,3960,0
|
|
20230619,111900,8869735,3960,3960,3960,3960,0
|
|
20230619,111800,8869735,3960,3965,3965,3960,59
|
|
20230619,111700,8636040,3990,3990,3990,3990,0
|
|
20230619,111600,8636040,3990,3990,3990,3990,0
|
|
20230619,111500,8636040,3990,3990,3990,3990,0
|
|
20230619,111400,8636040,3990,3990,3990,3990,19
|
|
20230619,111300,8560230,3990,3990,3990,3990,0
|
|
20230619,111200,8560230,3990,3990,3990,3990,0
|
|
20230619,111100,8560230,3990,3970,3990,3970,1000
|
|
20230619,111000,4576220,3970,3970,3970,3970,0
|
|
20230619,110900,4576220,3970,3970,3970,3970,0
|
|
20230619,110800,4576220,3970,3970,3970,3970,0
|
|
20230619,110700,4576220,3970,3970,3970,3970,0
|
|
20230619,110600,4576220,3970,3970,3970,3970,0
|
|
20230619,110500,4576220,3970,3970,3970,3970,0
|
|
20230619,110400,4576220,3970,3970,3970,3970,0
|
|
20230619,110300,4576220,3970,3970,3970,3970,0
|
|
20230619,110200,4576220,3970,3970,3970,3970,1
|
|
20230619,110100,4572250,3985,3985,3985,3985,0
|
|
20230619,110000,4572250,3985,3985,3985,3985,0
|
|
20230619,105900,4572250,3985,3985,3985,3985,0
|
|
20230619,105800,4572250,3985,3985,3985,3985,0
|
|
20230619,105700,4572250,3985,3985,3985,3985,0
|
|
20230619,105600,4572250,3985,3985,3985,3985,0
|
|
20230619,105500,4572250,3985,3985,3985,3985,0
|
|
20230619,105400,4572250,3985,3985,3985,3985,0
|
|
20230619,105300,4572250,3985,3985,3985,3985,0
|
|
20230619,105200,4572250,3985,3985,3985,3985,0
|
|
20230619,105100,4572250,3985,3985,3985,3985,0
|
|
20230619,105000,4572250,3985,3985,3985,3985,0
|
|
20230619,104900,4572250,3985,3985,3985,3985,0
|
|
20230619,104800,4572250,3985,3985,3985,3985,0
|
|
20230619,104700,4572250,3985,3985,3985,3985,0
|
|
20230619,104600,4572250,3985,3985,3985,3985,0
|
|
20230619,104500,4572250,3985,3985,3985,3985,0
|
|
20230619,104400,4572250,3985,3985,3985,3985,0
|
|
20230619,104300,4572250,3985,3985,3985,3985,0
|
|
20230619,104200,4572250,3985,3985,3985,3985,0
|
|
20230619,104100,4572250,3985,3985,3985,3985,0
|
|
20230619,104000,4572250,3985,3985,3985,3985,0
|
|
20230619,103900,4572250,3985,3985,3985,3985,0
|
|
20230619,103800,4572250,3985,3985,3985,3985,0
|
|
20230619,103700,4572250,3985,3985,3985,3985,0
|
|
20230619,103600,4572250,3985,3985,3985,3985,0
|
|
20230619,103500,4572250,3985,3985,3985,3985,0
|
|
20230619,103400,4572250,3985,3985,3985,3985,0
|
|
20230619,103300,4572250,3985,3985,3985,3985,0
|
|
20230619,103200,4572250,3985,3985,3985,3985,0
|
|
20230619,103100,4572250,3985,3985,3985,3985,0
|
|
20230619,103000,4572250,3985,3985,3985,3985,0
|
|
20230619,102900,4572250,3985,3985,3985,3985,0
|
|
20230619,102800,4572250,3985,3985,3985,3985,0
|
|
20230619,102700,4572250,3985,3985,3985,3985,0
|
|
20230619,102600,4572250,3985,3985,3985,3985,0
|
|
20230619,102500,4572250,3985,3985,3985,3985,0
|
|
20230619,102400,4572250,3985,3985,3985,3985,1
|
|
20230619,102300,4568265,3990,3990,3990,3990,0
|
|
20230619,102200,4568265,3990,3990,3990,3990,0
|
|
20230619,102100,4568265,3990,3990,3990,3990,0
|
|
20230619,102000,4568265,3990,3990,3990,3990,0
|
|
20230619,101900,4568265,3990,3990,3990,3990,0
|
|
20230619,101800,4568265,3990,3990,3990,3990,0
|
|
20230619,101700,4568265,3990,3990,3990,3990,0
|
|
20230619,101600,4568265,3990,3990,3990,3990,0
|
|
20230619,101500,4568265,3990,3990,3990,3990,0
|
|
20230619,101400,4568265,3990,3990,3990,3990,0
|
|
20230619,101300,4568265,3990,3990,3990,3990,0
|
|
20230619,101200,4568265,3990,3990,3990,3990,0
|
|
20230619,101100,4568265,3990,3990,3990,3990,0
|
|
20230619,101000,4568265,3990,3990,3990,3990,0
|
|
20230619,100900,4568265,3990,3990,3990,3990,0
|
|
20230619,100800,4568265,3990,3990,3990,3990,2
|
|
20230619,100700,4560285,3990,3990,3990,3990,0
|
|
20230619,100600,4560285,3990,3990,3990,3990,0
|
|
20230619,100500,4560285,3990,3990,3990,3990,0
|
|
20230619,100400,4560285,3990,3990,3990,3990,0
|
|
20230619,100300,4560285,3990,3990,3990,3990,0
|
|
20230619,100200,4560285,3990,3990,3990,3990,0
|
|
20230619,100100,4560285,3990,3990,3990,3990,0
|
|
20230619,100000,4560285,3990,3990,3990,3990,0
|
|
20230619,095900,4560285,3990,3990,3990,3990,0
|
|
20230619,095800,4560285,3990,3990,3990,3990,0
|
|
20230619,095700,4560285,3990,3990,3990,3990,0
|
|
20230619,095600,4560285,3990,3990,3990,3990,0
|
|
20230619,095500,4560285,3990,3990,3990,3990,0
|
|
20230619,095400,4560285,3990,3990,3990,3990,0
|
|
20230619,095300,4560285,3990,3990,3990,3990,1
|
|
20230619,095200,4556295,3990,3990,3990,3990,1
|
|
20230619,095100,4552305,3990,3990,3990,3990,0
|
|
20230619,095000,4552305,3990,3990,3990,3990,0
|
|
20230619,094900,4552305,3990,3990,3990,3990,19
|
|
20230619,094800,4476495,3990,3990,3990,3990,0
|
|
20230619,094700,4476495,3990,3990,3990,3990,0
|
|
20230619,094600,4476495,3990,3990,3990,3990,0
|
|
20230619,094500,4476495,3990,3990,3990,3990,0
|
|
20230619,094400,4476495,3990,3990,3990,3990,1
|
|
20230619,094300,4472505,3990,3990,3990,3990,11
|
|
20230619,094200,4428615,3990,3990,3990,3990,0
|
|
20230619,094100,4428615,3990,3990,3990,3990,0
|
|
20230619,094000,4428615,3990,3990,3990,3990,0
|
|
20230619,093900,4428615,3990,3990,3990,3990,0
|
|
20230619,093800,4428615,3990,3990,3990,3990,0
|
|
20230619,093700,4428615,3990,3990,3990,3990,0
|
|
20230619,093600,4428615,3990,3990,3990,3990,0
|
|
20230619,093500,4428615,3990,3990,3990,3990,0
|
|
20230619,093400,4428615,3990,3990,3990,3990,0
|
|
20230619,093300,4428615,3990,3990,3990,3990,0
|
|
20230619,093200,4428615,3990,3990,3990,3990,0
|
|
20230619,093100,4428615,3990,3990,3990,3990,0
|
|
20230619,093000,4428615,3990,3990,3990,3990,0
|
|
20230619,092900,4428615,3990,3990,3990,3990,0
|
|
20230619,092800,4428615,3990,3990,3990,3990,0
|
|
20230619,092700,4428615,3990,3990,3990,3990,0
|
|
20230619,092600,4428615,3990,3990,3990,3990,0
|
|
20230619,092500,4428615,3990,3990,3990,3990,0
|
|
20230619,092400,4428615,3990,3990,3990,3990,0
|
|
20230619,092300,4428615,3990,3990,3990,3990,0
|
|
20230619,092200,4428615,3990,3990,3990,3990,0
|
|
20230619,092100,4428615,3990,3990,3990,3990,100
|
|
20230619,092000,4029615,3990,3990,3990,3990,1
|
|
20230619,091900,4025625,3960,3960,3960,3960,0
|
|
20230619,091800,4025625,3960,3960,3960,3960,1
|
|
20230619,091700,4021665,3990,3990,3990,3990,0
|
|
20230619,091600,4021665,3990,3990,3990,3990,0
|
|
20230619,091500,4021665,3990,3990,3990,3990,0
|
|
20230619,091400,4021665,3990,3990,3990,3990,0
|
|
20230619,091300,4021665,3990,3990,3990,3990,0
|
|
20230619,091200,4021665,3990,3990,3990,3990,0
|
|
20230619,091100,4021665,3990,3990,3990,3990,0
|
|
20230619,091000,4021665,3990,3990,3990,3990,0
|
|
20230619,090900,4021665,3990,3990,3990,3990,0
|
|
20230619,090800,4021665,3990,3990,3990,3990,0
|
|
20230619,090700,4021665,3990,3990,3990,3990,0
|
|
20230619,090600,4021665,3990,3990,3990,3990,1000
|
|
20230619,090500,31665,3990,3990,3990,3990,0
|
|
20230619,090400,31665,3990,3990,3990,3990,0
|
|
20230619,090300,31665,3990,3990,3990,3990,0
|
|
20230619,090200,31665,3990,3990,3990,3990,0
|
|
20230619,090100,31665,3990,3960,3990,3960,3
|
|
20230619,090000,19725,3945,3945,3945,3945,5
|