705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204200,3807005,3995,3995,3995,3995,2
|
|
20230620,204100,3807005,3995,3995,3995,3995,0
|
|
20230620,204000,3807005,3995,3995,3995,3995,0
|
|
20230620,203900,3807005,3995,3995,3995,3995,0
|
|
20230620,203800,3807005,3995,3995,3995,3995,0
|
|
20230620,203700,3807005,3995,3995,3995,3995,0
|
|
20230620,203600,3807005,3995,3995,3995,3995,0
|
|
20230620,203500,3807005,3995,3995,3995,3995,0
|
|
20230620,203400,3807005,3995,3995,3995,3995,0
|
|
20230620,203300,3807005,3995,3995,3995,3995,0
|
|
20230620,203200,3807005,3995,3995,3995,3995,0
|
|
20230620,203100,3807005,3995,3995,3995,3995,0
|
|
20230620,203000,3807005,3995,3995,3995,3995,0
|
|
20230620,202900,3807005,3995,3995,3995,3995,0
|
|
20230620,202800,3807005,3995,3995,3995,3995,0
|
|
20230620,202700,3807005,3995,3995,3995,3995,0
|
|
20230620,202600,3807005,3995,3995,3995,3995,0
|
|
20230620,202500,3807005,3995,3995,3995,3995,0
|
|
20230620,202400,3807005,3995,3995,3995,3995,0
|
|
20230620,202300,3807005,3995,3995,3995,3995,0
|
|
20230620,202200,3807005,3995,3995,3995,3995,0
|
|
20230620,202100,3807005,3995,3995,3995,3995,0
|
|
20230620,202000,3807005,3995,3995,3995,3995,0
|
|
20230620,201900,3807005,3995,3995,3995,3995,0
|
|
20230620,201800,3807005,3995,3995,3995,3995,0
|
|
20230620,201700,3807005,3995,3995,3995,3995,0
|
|
20230620,201600,3807005,3995,3995,3995,3995,0
|
|
20230620,201500,3807005,3995,3995,3995,3995,0
|
|
20230620,201400,3807005,3995,3995,3995,3995,0
|
|
20230620,201300,3807005,3995,3995,3995,3995,0
|
|
20230620,201200,3807005,3995,3995,3995,3995,2
|
|
20230620,201100,3807005,3995,3995,3995,3995,0
|
|
20230620,201000,3807005,3995,3995,3995,3995,0
|
|
20230620,200900,3807005,3995,3995,3995,3995,0
|
|
20230620,200800,3807005,3995,3995,3995,3995,0
|
|
20230620,200700,3807005,3995,3995,3995,3995,0
|
|
20230620,200600,3807005,3995,3995,3995,3995,0
|
|
20230620,200500,3807005,3995,3995,3995,3995,0
|
|
20230620,200400,3807005,3995,3995,3995,3995,0
|
|
20230620,200300,3807005,3995,3995,3995,3995,0
|
|
20230620,200200,3807005,3995,3995,3995,3995,0
|
|
20230620,200100,3807005,3995,3995,3995,3995,0
|
|
20230620,200000,3807005,3995,3995,3995,3995,0
|
|
20230620,195900,3807005,3995,3995,3995,3995,0
|
|
20230620,195800,3807005,3995,3995,3995,3995,0
|
|
20230620,195700,3807005,3995,3995,3995,3995,0
|
|
20230620,195600,3807005,3995,3995,3995,3995,0
|
|
20230620,195500,3807005,3995,3995,3995,3995,0
|
|
20230620,195400,3807005,3995,3995,3995,3995,0
|
|
20230620,195300,3807005,3995,3995,3995,3995,0
|
|
20230620,195200,3807005,3995,3995,3995,3995,0
|
|
20230620,195100,3807005,3995,3995,3995,3995,0
|
|
20230620,195000,3807005,3995,3995,3995,3995,0
|
|
20230620,194900,3807005,3995,3995,3995,3995,0
|
|
20230620,194800,3807005,3995,3995,3995,3995,0
|
|
20230620,194700,3807005,3995,3995,3995,3995,0
|
|
20230620,194600,3807005,3995,3995,3995,3995,0
|
|
20230620,194500,3807005,3995,3995,3995,3995,0
|
|
20230620,194400,3807005,3995,3995,3995,3995,0
|
|
20230620,194300,3807005,3995,3995,3995,3995,0
|
|
20230620,194200,3807005,3995,3995,3995,3995,2
|
|
20230620,194100,3807005,3995,3995,3995,3995,0
|
|
20230620,194000,3807005,3995,3995,3995,3995,0
|
|
20230620,193900,3807005,3995,3995,3995,3995,0
|
|
20230620,193800,3807005,3995,3995,3995,3995,0
|
|
20230620,193700,3807005,3995,3995,3995,3995,0
|
|
20230620,193600,3807005,3995,3995,3995,3995,0
|
|
20230620,193500,3807005,3995,3995,3995,3995,0
|
|
20230620,193400,3807005,3995,3995,3995,3995,0
|
|
20230620,193300,3807005,3995,3995,3995,3995,0
|
|
20230620,193200,3807005,3995,3995,3995,3995,0
|
|
20230620,193100,3807005,3995,3995,3995,3995,0
|
|
20230620,193000,3807005,3995,3995,3995,3995,0
|
|
20230620,192900,3807005,3995,3995,3995,3995,0
|
|
20230620,192800,3807005,3995,3995,3995,3995,0
|
|
20230620,192700,3807005,3995,3995,3995,3995,0
|
|
20230620,192600,3807005,3995,3995,3995,3995,0
|
|
20230620,192500,3807005,3995,3995,3995,3995,0
|
|
20230620,192400,3807005,3995,3995,3995,3995,0
|
|
20230620,192300,3807005,3995,3995,3995,3995,0
|
|
20230620,192200,3807005,3995,3995,3995,3995,0
|
|
20230620,192100,3807005,3995,3995,3995,3995,0
|
|
20230620,192000,3807005,3995,3995,3995,3995,0
|
|
20230620,191900,3807005,3995,3995,3995,3995,0
|
|
20230620,191800,3807005,3995,3995,3995,3995,0
|
|
20230620,191700,3807005,3995,3995,3995,3995,0
|
|
20230620,191600,3807005,3995,3995,3995,3995,0
|
|
20230620,191500,3807005,3995,3995,3995,3995,0
|
|
20230620,191400,3807005,3995,3995,3995,3995,0
|
|
20230620,191300,3807005,3995,3995,3995,3995,0
|
|
20230620,191200,3807005,3995,3995,3995,3995,2
|
|
20230620,191100,3807005,3995,3995,3995,3995,0
|
|
20230620,191000,3807005,3995,3995,3995,3995,0
|
|
20230620,190900,3807005,3995,3995,3995,3995,0
|
|
20230620,190800,3807005,3995,3995,3995,3995,0
|
|
20230620,190700,3807005,3995,3995,3995,3995,0
|
|
20230620,190600,3807005,3995,3995,3995,3995,0
|
|
20230620,190500,3807005,3995,3995,3995,3995,0
|
|
20230620,190400,3807005,3995,3995,3995,3995,0
|
|
20230620,190300,3807005,3995,3995,3995,3995,0
|
|
20230620,190200,3807005,3995,3995,3995,3995,0
|
|
20230620,190100,3807005,3995,3995,3995,3995,0
|
|
20230620,190000,3807005,3995,3995,3995,3995,0
|
|
20230620,185900,3807005,3995,3995,3995,3995,0
|
|
20230620,185800,3807005,3995,3995,3995,3995,0
|
|
20230620,185700,3807005,3995,3995,3995,3995,0
|
|
20230620,185600,3807005,3995,3995,3995,3995,0
|
|
20230620,185500,3807005,3995,3995,3995,3995,0
|
|
20230620,185400,3807005,3995,3995,3995,3995,0
|
|
20230620,185300,3807005,3995,3995,3995,3995,0
|
|
20230620,185200,3807005,3995,3995,3995,3995,0
|
|
20230620,185100,3807005,3995,3995,3995,3995,0
|
|
20230620,185000,3807005,3995,3995,3995,3995,0
|
|
20230620,184900,3807005,3995,3995,3995,3995,0
|
|
20230620,184800,3807005,3995,3995,3995,3995,0
|
|
20230620,184700,3807005,3995,3995,3995,3995,0
|
|
20230620,184600,3807005,3995,3995,3995,3995,0
|
|
20230620,184500,3807005,3995,3995,3995,3995,0
|
|
20230620,184400,3807005,3995,3995,3995,3995,0
|
|
20230620,184300,3807005,3995,3995,3995,3995,0
|
|
20230620,184200,3807005,3995,3995,3995,3995,2
|
|
20230620,184100,3807005,3995,3995,3995,3995,0
|
|
20230620,184000,3807005,3995,3995,3995,3995,0
|
|
20230620,183900,3807005,3995,3995,3995,3995,0
|
|
20230620,183800,3807005,3995,3995,3995,3995,0
|
|
20230620,183700,3807005,3995,3995,3995,3995,0
|
|
20230620,183600,3807005,3995,3995,3995,3995,0
|
|
20230620,183500,3807005,3995,3995,3995,3995,0
|
|
20230620,183400,3807005,3995,3995,3995,3995,0
|
|
20230620,183300,3807005,3995,3995,3995,3995,0
|
|
20230620,183200,3807005,3995,3995,3995,3995,0
|
|
20230620,183100,3807005,3995,3995,3995,3995,0
|
|
20230620,183000,3807005,3995,3995,3995,3995,0
|
|
20230620,182900,3807005,3995,3995,3995,3995,0
|
|
20230620,182800,3807005,3995,3995,3995,3995,0
|
|
20230620,182700,3807005,3995,3995,3995,3995,0
|
|
20230620,182600,3807005,3995,3995,3995,3995,0
|
|
20230620,182500,3807005,3995,3995,3995,3995,0
|
|
20230620,182400,3807005,3995,3995,3995,3995,0
|
|
20230620,182300,3807005,3995,3995,3995,3995,0
|
|
20230620,182200,3807005,3995,3995,3995,3995,0
|
|
20230620,182100,3807005,3995,3995,3995,3995,0
|
|
20230620,182000,3807005,3995,3995,3995,3995,0
|
|
20230620,181900,3807005,3995,3995,3995,3995,0
|
|
20230620,181800,3807005,3995,3995,3995,3995,0
|
|
20230620,181700,3807005,3995,3995,3995,3995,0
|
|
20230620,181600,3807005,3995,3995,3995,3995,0
|
|
20230620,181500,3807005,3995,3995,3995,3995,0
|
|
20230620,181400,3807005,3995,3995,3995,3995,0
|
|
20230620,181300,3807005,3995,3995,3995,3995,0
|
|
20230620,181200,3807005,3995,3995,3995,3995,2
|
|
20230620,181100,3807005,3995,3995,3995,3995,0
|
|
20230620,181000,3807005,3995,3995,3995,3995,0
|
|
20230620,180900,3807005,3995,3995,3995,3995,0
|
|
20230620,180800,3807005,3995,3995,3995,3995,0
|
|
20230620,180700,3807005,3995,3995,3995,3995,0
|
|
20230620,180600,3807005,3995,3995,3995,3995,0
|
|
20230620,180500,3807005,3995,3995,3995,3995,0
|
|
20230620,180400,3807005,3995,3995,3995,3995,0
|
|
20230620,180300,3807005,3995,3995,3995,3995,0
|
|
20230620,180200,3807005,3995,3995,3995,3995,0
|
|
20230620,180100,3807005,3995,3995,3995,3995,0
|
|
20230620,180000,3807005,3995,3995,3995,3995,0
|
|
20230620,175900,3807005,3995,3995,3995,3995,0
|
|
20230620,175800,3807005,3995,3995,3995,3995,0
|
|
20230620,175700,3807005,3995,3995,3995,3995,0
|
|
20230620,175600,3807005,3995,3995,3995,3995,0
|
|
20230620,175500,3807005,3995,3995,3995,3995,0
|
|
20230620,175400,3807005,3995,3995,3995,3995,0
|
|
20230620,175300,3807005,3995,3995,3995,3995,0
|
|
20230620,175200,3807005,3995,3995,3995,3995,0
|
|
20230620,175100,3807005,3995,3995,3995,3995,0
|
|
20230620,175000,3807005,3995,3995,3995,3995,0
|
|
20230620,174900,3807005,3995,3995,3995,3995,0
|
|
20230620,174800,3807005,3995,3995,3995,3995,0
|
|
20230620,174700,3807005,3995,3995,3995,3995,0
|
|
20230620,174600,3807005,3995,3995,3995,3995,0
|
|
20230620,174500,3807005,3995,3995,3995,3995,0
|
|
20230620,174400,3807005,3995,3995,3995,3995,0
|
|
20230620,174300,3807005,3995,3995,3995,3995,0
|
|
20230620,174200,3807005,3995,3995,3995,3995,2
|
|
20230620,174100,3807005,3995,3995,3995,3995,0
|
|
20230620,174000,3807005,3995,3995,3995,3995,0
|
|
20230620,173900,3807005,3995,3995,3995,3995,0
|
|
20230620,173800,3807005,3995,3995,3995,3995,0
|
|
20230620,173700,3807005,3995,3995,3995,3995,0
|
|
20230620,173600,3807005,3995,3995,3995,3995,0
|
|
20230620,173500,3807005,3995,3995,3995,3995,0
|
|
20230620,173400,3807005,3995,3995,3995,3995,0
|
|
20230620,173300,3807005,3995,3995,3995,3995,0
|
|
20230620,173200,3807005,3995,3995,3995,3995,0
|
|
20230620,173100,3807005,3995,3995,3995,3995,0
|
|
20230620,173000,3807005,3995,3995,3995,3995,0
|
|
20230620,172900,3807005,3995,3995,3995,3995,0
|
|
20230620,172800,3807005,3995,3995,3995,3995,0
|
|
20230620,172700,3807005,3995,3995,3995,3995,0
|
|
20230620,172600,3807005,3995,3995,3995,3995,0
|
|
20230620,172500,3807005,3995,3995,3995,3995,0
|
|
20230620,172400,3807005,3995,3995,3995,3995,0
|
|
20230620,172300,3807005,3995,3995,3995,3995,0
|
|
20230620,172200,3807005,3995,3995,3995,3995,0
|
|
20230620,172100,3807005,3995,3995,3995,3995,0
|
|
20230620,172000,3807005,3995,3995,3995,3995,0
|
|
20230620,171900,3807005,3995,3995,3995,3995,0
|
|
20230620,171800,3807005,3995,3995,3995,3995,0
|
|
20230620,171700,3807005,3995,3995,3995,3995,0
|
|
20230620,171600,3807005,3995,3995,3995,3995,0
|
|
20230620,171500,3807005,3995,3995,3995,3995,0
|
|
20230620,171400,3807005,3995,3995,3995,3995,0
|
|
20230620,171300,3807005,3995,3995,3995,3995,0
|
|
20230620,171200,3807005,3995,3995,3995,3995,2
|
|
20230620,171100,3807005,3995,3995,3995,3995,0
|
|
20230620,171000,3807005,3995,3995,3995,3995,0
|
|
20230620,170900,3807005,3995,3995,3995,3995,0
|
|
20230620,170800,3807005,3995,3995,3995,3995,0
|
|
20230620,170700,3807005,3995,3995,3995,3995,0
|
|
20230620,170600,3807005,3995,3995,3995,3995,0
|
|
20230620,170500,3807005,3995,3995,3995,3995,0
|
|
20230620,170400,3807005,3995,3995,3995,3995,0
|
|
20230620,170300,3807005,3995,3995,3995,3995,0
|
|
20230620,170200,3807005,3995,3995,3995,3995,0
|
|
20230620,170100,3807005,3995,3995,3995,3995,0
|
|
20230620,170000,3807005,3995,3995,3995,3995,0
|
|
20230620,165900,3807005,3995,3995,3995,3995,0
|
|
20230620,165800,3807005,3995,3995,3995,3995,0
|
|
20230620,165700,3807005,3995,3995,3995,3995,0
|
|
20230620,165600,3807005,3995,3995,3995,3995,0
|
|
20230620,165500,3807005,3995,3995,3995,3995,0
|
|
20230620,165400,3807005,3995,3995,3995,3995,0
|
|
20230620,165300,3807005,3995,3995,3995,3995,0
|
|
20230620,165200,3807005,3995,3995,3995,3995,0
|
|
20230620,165100,3807005,3995,3995,3995,3995,0
|
|
20230620,165000,3807005,3995,3995,3995,3995,0
|
|
20230620,164900,3807005,3995,3995,3995,3995,0
|
|
20230620,164800,3807005,3995,3995,3995,3995,0
|
|
20230620,164700,3807005,3995,3995,3995,3995,0
|
|
20230620,164600,3807005,3995,3995,3995,3995,0
|
|
20230620,164500,3807005,3995,3995,3995,3995,0
|
|
20230620,164400,3807005,3995,3995,3995,3995,0
|
|
20230620,164300,3807005,3995,3995,3995,3995,0
|
|
20230620,164200,3807005,3995,3995,3995,3995,2
|
|
20230620,164100,3807005,3995,3995,3995,3995,0
|
|
20230620,164000,3807005,3995,3995,3995,3995,0
|
|
20230620,163900,3807005,3995,3995,3995,3995,0
|
|
20230620,163800,3807005,3995,3995,3995,3995,0
|
|
20230620,163700,3807005,3995,3995,3995,3995,0
|
|
20230620,163600,3807005,3995,3995,3995,3995,0
|
|
20230620,163500,3807005,3995,3995,3995,3995,0
|
|
20230620,163400,3807005,3995,3995,3995,3995,0
|
|
20230620,163300,3807005,3995,3995,3995,3995,0
|
|
20230620,163200,3807005,3995,3995,3995,3995,0
|
|
20230620,163100,3807005,3995,3995,3995,3995,0
|
|
20230620,163000,3807005,3995,3995,3995,3995,0
|
|
20230620,162900,3807005,3995,3995,3995,3995,0
|
|
20230620,162800,3807005,3995,3995,3995,3995,0
|
|
20230620,162700,3807005,3995,3995,3995,3995,0
|
|
20230620,162600,3807005,3995,3995,3995,3995,0
|
|
20230620,162500,3807005,3995,3995,3995,3995,0
|
|
20230620,162400,3807005,3995,3995,3995,3995,0
|
|
20230620,162300,3807005,3995,3995,3995,3995,0
|
|
20230620,162200,3807005,3995,3995,3995,3995,0
|
|
20230620,162100,3807005,3995,3995,3995,3995,0
|
|
20230620,162000,3807005,3995,3995,3995,3995,0
|
|
20230620,161900,3807005,3995,3995,3995,3995,0
|
|
20230620,161800,3807005,3995,3995,3995,3995,0
|
|
20230620,161700,3807005,3995,3995,3995,3995,0
|
|
20230620,161600,3807005,3995,3995,3995,3995,0
|
|
20230620,161500,3807005,3995,3995,3995,3995,0
|
|
20230620,161400,3807005,3995,3995,3995,3995,0
|
|
20230620,161300,3807005,3995,3995,3995,3995,0
|
|
20230620,161200,3807005,3995,3995,3995,3995,2
|
|
20230620,161100,3807005,3995,3995,3995,3995,0
|
|
20230620,161000,3807005,3995,3995,3995,3995,0
|
|
20230620,160900,3807005,3995,3995,3995,3995,0
|
|
20230620,160800,3807005,3995,3995,3995,3995,0
|
|
20230620,160700,3807005,3995,3995,3995,3995,0
|
|
20230620,160600,3807005,3995,3995,3995,3995,0
|
|
20230620,160500,3807005,3995,3995,3995,3995,0
|
|
20230620,160400,3807005,3995,3995,3995,3995,0
|
|
20230620,160300,3807005,3995,3995,3995,3995,0
|
|
20230620,160200,3807005,3995,3995,3995,3995,0
|
|
20230620,160100,3807005,3995,3995,3995,3995,0
|
|
20230620,160000,3807005,3995,3995,3995,3995,0
|
|
20230620,155900,3807005,3995,3995,3995,3995,0
|
|
20230620,155800,3807005,3995,3995,3995,3995,0
|
|
20230620,155700,3807005,3995,3995,3995,3995,0
|
|
20230620,155600,3807005,3995,3995,3995,3995,0
|
|
20230620,155500,3807005,3995,3995,3995,3995,0
|
|
20230620,155400,3807005,3995,3995,3995,3995,0
|
|
20230620,155300,3807005,3995,3995,3995,3995,0
|
|
20230620,155200,3807005,3995,3995,3995,3995,0
|
|
20230620,155100,3807005,3995,3995,3995,3995,0
|
|
20230620,155000,3807005,3995,3995,3995,3995,0
|
|
20230620,154900,3807005,3995,3995,3995,3995,0
|
|
20230620,154800,3807005,3995,3995,3995,3995,0
|
|
20230620,154700,3807005,3995,3995,3995,3995,0
|
|
20230620,154600,3807005,3995,3995,3995,3995,0
|
|
20230620,154500,3807005,3995,3995,3995,3995,0
|
|
20230620,154400,3807005,3995,3995,3995,3995,0
|
|
20230620,154300,3807005,3995,3995,3995,3995,0
|
|
20230620,154200,3807005,3995,3995,3995,3995,2
|
|
20230620,154100,3807005,3995,3995,3995,3995,0
|
|
20230620,154000,3807005,3995,3995,3995,3995,0
|
|
20230620,153900,3807005,3995,3995,3995,3995,0
|
|
20230620,153800,3807005,3995,3995,3995,3995,0
|
|
20230620,153700,3807005,3995,3995,3995,3995,0
|
|
20230620,153600,3807005,3995,3995,3995,3995,0
|
|
20230620,153500,3807005,3995,3995,3995,3995,0
|
|
20230620,153400,3807005,3995,3995,3995,3995,0
|
|
20230620,153300,3807005,3995,3995,3995,3995,0
|
|
20230620,153200,3807005,3995,3995,3995,3995,0
|
|
20230620,153100,3807005,3995,3995,3995,3995,0
|
|
20230620,153000,3807005,3995,3995,3995,3995,2
|
|
20230620,152900,3799015,3995,3995,3995,3995,0
|
|
20230620,152800,3799015,3995,3995,3995,3995,0
|
|
20230620,152700,3799015,3995,3995,3995,3995,0
|
|
20230620,152600,3799015,3995,3995,3995,3995,0
|
|
20230620,152500,3799015,3995,3995,3995,3995,0
|
|
20230620,152400,3799015,3995,3995,3995,3995,0
|
|
20230620,152300,3799015,3995,3995,3995,3995,0
|
|
20230620,152200,3799015,3995,3995,3995,3995,0
|
|
20230620,152100,3799015,3995,3995,3995,3995,0
|
|
20230620,152000,3799015,3995,3995,3995,3995,0
|
|
20230620,151900,3799015,3995,3995,3995,3995,0
|
|
20230620,151800,3799015,3995,3995,3995,3995,1
|
|
20230620,151700,3795020,3990,3990,3990,3990,3
|
|
20230620,151600,3783050,3990,3990,3990,3990,0
|
|
20230620,151500,3783050,3990,3990,3990,3990,0
|
|
20230620,151400,3783050,3990,3990,3990,3990,0
|
|
20230620,151300,3783050,3990,3990,3990,3990,0
|
|
20230620,151200,3783050,3990,3990,3990,3990,3
|
|
20230620,151100,3771080,3990,3990,3990,3990,0
|
|
20230620,151000,3771080,3990,3990,3990,3990,0
|
|
20230620,150900,3771080,3990,3990,3990,3990,0
|
|
20230620,150800,3771080,3990,3990,3990,3990,0
|
|
20230620,150700,3771080,3990,3990,3990,3990,1
|
|
20230620,150600,3767090,3990,3990,3990,3990,0
|
|
20230620,150500,3767090,3990,3990,3990,3990,0
|
|
20230620,150400,3767090,3990,3990,3990,3990,0
|
|
20230620,150300,3767090,3990,3990,3990,3990,0
|
|
20230620,150200,3767090,3990,3990,3990,3990,0
|
|
20230620,150100,3767090,3990,3990,3990,3990,1
|
|
20230620,150000,3763100,4000,4000,4000,4000,10
|
|
20230620,145900,3723100,3995,3995,3995,3995,0
|
|
20230620,145800,3723100,3995,3995,3995,3995,0
|
|
20230620,145700,3723100,3995,3995,3995,3995,0
|
|
20230620,145600,3723100,3995,3995,3995,3995,0
|
|
20230620,145500,3723100,3995,3995,3995,3995,0
|
|
20230620,145400,3723100,3995,3995,3995,3995,0
|
|
20230620,145300,3723100,3995,3995,3995,3995,0
|
|
20230620,145200,3723100,3995,3995,3995,3995,1
|
|
20230620,145100,3719105,3995,3995,3995,3995,0
|
|
20230620,145000,3719105,3995,3995,3995,3995,0
|
|
20230620,144900,3719105,3995,3995,3995,3995,0
|
|
20230620,144800,3719105,3995,3995,3995,3995,0
|
|
20230620,144700,3719105,3995,3995,3995,3995,0
|
|
20230620,144600,3719105,3995,3995,3995,3995,6
|
|
20230620,144500,3695135,4000,4000,4000,4000,3
|
|
20230620,144400,3683135,4000,4000,4000,4000,2
|
|
20230620,144300,3675135,4000,4000,4000,4000,1
|
|
20230620,144200,3671135,3995,3995,3995,3995,0
|
|
20230620,144100,3671135,3995,3995,3995,3995,0
|
|
20230620,144000,3671135,3995,3995,3995,3995,0
|
|
20230620,143900,3671135,3995,3995,3995,3995,0
|
|
20230620,143800,3671135,3995,3995,3995,3995,0
|
|
20230620,143700,3671135,3995,3995,3995,3995,0
|
|
20230620,143600,3671135,3995,3995,3995,3995,0
|
|
20230620,143500,3671135,3995,3995,3995,3995,0
|
|
20230620,143400,3671135,3995,3995,3995,3995,0
|
|
20230620,143300,3671135,3995,3995,3995,3995,5
|
|
20230620,143200,3651160,3995,3995,3995,3995,0
|
|
20230620,143100,3651160,3995,3995,3995,3995,0
|
|
20230620,143000,3651160,3995,3995,3995,3995,0
|
|
20230620,142900,3651160,3995,3995,3995,3995,0
|
|
20230620,142800,3651160,3995,3995,3995,3995,0
|
|
20230620,142700,3651160,3995,3995,3995,3995,0
|
|
20230620,142600,3651160,3995,3995,3995,3995,0
|
|
20230620,142500,3651160,3995,3995,3995,3995,0
|
|
20230620,142400,3651160,3995,3995,3995,3995,0
|
|
20230620,142300,3651160,3995,3995,3995,3995,0
|
|
20230620,142200,3651160,3995,3995,3995,3995,93
|
|
20230620,142100,3279625,3995,3995,3995,3995,0
|
|
20230620,142000,3279625,3995,3995,3995,3995,0
|
|
20230620,141900,3279625,3995,3995,3995,3995,0
|
|
20230620,141800,3279625,3995,3995,3995,3995,0
|
|
20230620,141700,3279625,3995,3995,3995,3995,0
|
|
20230620,141600,3279625,3995,3995,3995,3995,0
|
|
20230620,141500,3279625,3995,3995,3995,3995,0
|
|
20230620,141400,3279625,3995,3995,3995,3995,0
|
|
20230620,141300,3279625,3995,3995,3995,3995,0
|
|
20230620,141200,3279625,3995,3995,3995,3995,0
|
|
20230620,141100,3279625,3995,3995,3995,3995,0
|
|
20230620,141000,3279625,3995,3995,3995,3995,0
|
|
20230620,140900,3279625,3995,3995,3995,3995,0
|
|
20230620,140800,3279625,3995,3995,3995,3995,0
|
|
20230620,140700,3279625,3995,3995,3995,3995,0
|
|
20230620,140600,3279625,3995,3995,3995,3995,0
|
|
20230620,140500,3279625,3995,3995,3995,3995,0
|
|
20230620,140400,3279625,3995,3995,3995,3995,0
|
|
20230620,140300,3279625,3995,3995,3995,3995,0
|
|
20230620,140200,3279625,3995,3995,3995,3995,0
|
|
20230620,140100,3279625,3995,3995,3995,3995,0
|
|
20230620,140000,3279625,3995,3995,3995,3995,0
|
|
20230620,135900,3279625,3995,3995,3995,3995,0
|
|
20230620,135800,3279625,3995,3995,3995,3995,0
|
|
20230620,135700,3279625,3995,3995,3995,3995,0
|
|
20230620,135600,3279625,3995,3995,3995,3995,0
|
|
20230620,135500,3279625,3995,3995,3995,3995,0
|
|
20230620,135400,3279625,3995,3995,3995,3995,0
|
|
20230620,135300,3279625,3995,3995,3995,3995,31
|
|
20230620,135200,3155780,3995,3995,3995,3995,0
|
|
20230620,135100,3155780,3995,3995,3995,3995,0
|
|
20230620,135000,3155780,3995,3995,3995,3995,0
|
|
20230620,134900,3155780,3995,3995,3995,3995,0
|
|
20230620,134800,3155780,3995,3995,3995,3995,0
|
|
20230620,134700,3155780,3995,3995,3995,3995,0
|
|
20230620,134600,3155780,3995,3995,3995,3995,0
|
|
20230620,134500,3155780,3995,3995,3995,3995,0
|
|
20230620,134400,3155780,3995,3995,3995,3995,0
|
|
20230620,134300,3155780,3995,3995,3995,3995,0
|
|
20230620,134200,3155780,3995,3995,3995,3995,0
|
|
20230620,134100,3155780,3995,3995,3995,3995,0
|
|
20230620,134000,3155780,3995,3995,3995,3995,0
|
|
20230620,133900,3155780,3995,3995,3995,3995,0
|
|
20230620,133800,3155780,3995,3995,3995,3995,0
|
|
20230620,133700,3155780,3995,3995,3995,3995,0
|
|
20230620,133600,3155780,3995,3995,3995,3995,0
|
|
20230620,133500,3155780,3995,3995,3995,3995,0
|
|
20230620,133400,3155780,3995,3995,3995,3995,55
|
|
20230620,133300,2936055,3995,3995,3995,3995,0
|
|
20230620,133200,2936055,3995,3995,3995,3995,0
|
|
20230620,133100,2936055,3995,3995,3995,3995,0
|
|
20230620,133000,2936055,3995,3995,3995,3995,0
|
|
20230620,132900,2936055,3995,3995,3995,3995,0
|
|
20230620,132800,2936055,3995,3995,3995,3995,0
|
|
20230620,132700,2936055,3995,3995,3995,3995,0
|
|
20230620,132600,2936055,3995,3995,3995,3995,0
|
|
20230620,132500,2936055,3995,3995,3995,3995,0
|
|
20230620,132400,2936055,3995,3995,3995,3995,0
|
|
20230620,132300,2936055,3995,3995,3995,3995,0
|
|
20230620,132200,2936055,3995,3995,3995,3995,0
|
|
20230620,132100,2936055,3995,3995,3995,3995,0
|
|
20230620,132000,2936055,3995,3995,3995,3995,0
|
|
20230620,131900,2936055,3995,3995,3995,3995,0
|
|
20230620,131800,2936055,3995,3995,3995,3995,0
|
|
20230620,131700,2936055,3995,3995,3995,3995,0
|
|
20230620,131600,2936055,3995,3995,3995,3995,0
|
|
20230620,131500,2936055,3995,3995,3995,3995,0
|
|
20230620,131400,2936055,3995,3995,3995,3995,0
|
|
20230620,131300,2936055,3995,3995,3995,3995,0
|
|
20230620,131200,2936055,3995,3995,3995,3995,0
|
|
20230620,131100,2936055,3995,3995,3995,3995,0
|
|
20230620,131000,2936055,3995,3995,3995,3995,0
|
|
20230620,130900,2936055,3995,3995,3995,3995,0
|
|
20230620,130800,2936055,3995,3995,3995,3995,0
|
|
20230620,130700,2936055,3995,3995,3995,3995,0
|
|
20230620,130600,2936055,3995,3995,3995,3995,0
|
|
20230620,130500,2936055,3995,3995,3995,3995,0
|
|
20230620,130400,2936055,3995,3995,3995,3995,0
|
|
20230620,130300,2936055,3995,3995,3995,3995,0
|
|
20230620,130200,2936055,3995,3995,3995,3995,0
|
|
20230620,130100,2936055,3995,3995,3995,3995,0
|
|
20230620,130000,2936055,3995,3995,3995,3995,0
|
|
20230620,125900,2936055,3995,3995,3995,3995,61
|
|
20230620,125800,2692360,3995,3995,3995,3995,0
|
|
20230620,125700,2692360,3995,3995,3995,3995,0
|
|
20230620,125600,2692360,3995,3995,3995,3995,0
|
|
20230620,125500,2692360,3995,3995,3995,3995,0
|
|
20230620,125400,2692360,3995,3995,3995,3995,0
|
|
20230620,125300,2692360,3995,3995,3995,3995,0
|
|
20230620,125200,2692360,3995,3995,3995,3995,0
|
|
20230620,125100,2692360,3995,3995,3995,3995,0
|
|
20230620,125000,2692360,3995,3995,3995,3995,0
|
|
20230620,124900,2692360,3995,3995,3995,3995,0
|
|
20230620,124800,2692360,3995,3995,3995,3995,0
|
|
20230620,124700,2692360,3995,3995,3995,3995,0
|
|
20230620,124600,2692360,3995,3995,3995,3995,0
|
|
20230620,124500,2692360,3995,3995,3995,3995,0
|
|
20230620,124400,2692360,3995,3995,3995,3995,0
|
|
20230620,124300,2692360,3995,3995,3995,3995,0
|
|
20230620,124200,2692360,3995,3995,3995,3995,0
|
|
20230620,124100,2692360,3995,3995,3995,3995,0
|
|
20230620,124000,2692360,3995,3995,3995,3995,0
|
|
20230620,123900,2692360,3995,3995,3995,3995,0
|
|
20230620,123800,2692360,3995,3995,3995,3995,0
|
|
20230620,123700,2692360,3995,3995,3995,3995,0
|
|
20230620,123600,2692360,3995,3995,3995,3995,0
|
|
20230620,123500,2692360,3995,3995,3995,3995,0
|
|
20230620,123400,2692360,3995,3995,3995,3995,0
|
|
20230620,123300,2692360,3995,3995,3995,3995,0
|
|
20230620,123200,2692360,3995,3995,3995,3995,0
|
|
20230620,123100,2692360,3995,3995,3995,3995,0
|
|
20230620,123000,2692360,3995,3995,3995,3995,0
|
|
20230620,122900,2692360,3995,3995,3995,3995,0
|
|
20230620,122800,2692360,3995,3995,3995,3995,0
|
|
20230620,122700,2692360,3995,3995,3995,3995,0
|
|
20230620,122600,2692360,3995,3995,3995,3995,0
|
|
20230620,122500,2692360,3995,3995,3995,3995,0
|
|
20230620,122400,2692360,3995,3995,3995,3995,0
|
|
20230620,122300,2692360,3995,3995,3995,3995,1
|
|
20230620,122200,2688365,3985,3985,3985,3985,0
|
|
20230620,122100,2688365,3985,3985,3985,3985,1
|
|
20230620,122000,2684380,3995,3995,3995,3995,0
|
|
20230620,121900,2684380,3995,3995,3995,3995,0
|
|
20230620,121800,2684380,3995,3995,3995,3995,0
|
|
20230620,121700,2684380,3995,3995,3995,3995,0
|
|
20230620,121600,2684380,3995,3995,3995,3995,0
|
|
20230620,121500,2684380,3995,3995,3995,3995,0
|
|
20230620,121400,2684380,3995,3995,3995,3995,0
|
|
20230620,121300,2684380,3995,3995,3995,3995,0
|
|
20230620,121200,2684380,3995,3995,3995,3995,0
|
|
20230620,121100,2684380,3995,3995,3995,3995,0
|
|
20230620,121000,2684380,3995,3995,3995,3995,0
|
|
20230620,120900,2684380,3995,3995,3995,3995,71
|
|
20230620,120800,2400735,4000,4000,4000,4000,0
|
|
20230620,120700,2400735,4000,4000,4000,4000,0
|
|
20230620,120600,2400735,4000,4000,4000,4000,0
|
|
20230620,120500,2400735,4000,4000,4000,4000,0
|
|
20230620,120400,2400735,4000,4000,4000,4000,0
|
|
20230620,120300,2400735,4000,4000,4000,4000,0
|
|
20230620,120200,2400735,4000,4000,4000,4000,0
|
|
20230620,120100,2400735,4000,4000,4000,4000,0
|
|
20230620,120000,2400735,4000,4000,4000,4000,0
|
|
20230620,115900,2400735,4000,4000,4000,4000,0
|
|
20230620,115800,2400735,4000,4000,4000,4000,0
|
|
20230620,115700,2400735,4000,4000,4000,4000,0
|
|
20230620,115600,2400735,4000,4000,4000,4000,0
|
|
20230620,115500,2400735,4000,4000,4000,4000,0
|
|
20230620,115400,2400735,4000,4000,4000,4000,0
|
|
20230620,115300,2400735,4000,4000,4000,4000,0
|
|
20230620,115200,2400735,4000,4000,4000,4000,0
|
|
20230620,115100,2400735,4000,4000,4000,4000,0
|
|
20230620,115000,2400735,4000,4000,4000,4000,0
|
|
20230620,114900,2400735,4000,4000,4000,4000,0
|
|
20230620,114800,2400735,4000,4000,4000,4000,0
|
|
20230620,114700,2400735,4000,4000,4000,4000,0
|
|
20230620,114600,2400735,4000,4000,4000,4000,0
|
|
20230620,114500,2400735,4000,4000,4000,4000,0
|
|
20230620,114400,2400735,4000,4000,4000,4000,0
|
|
20230620,114300,2400735,4000,4000,4000,4000,0
|
|
20230620,114200,2400735,4000,4000,4000,4000,0
|
|
20230620,114100,2400735,4000,4000,4000,4000,0
|
|
20230620,114000,2400735,4000,4000,4000,4000,100
|
|
20230620,113900,2000735,4000,4000,4000,4000,0
|
|
20230620,113800,2000735,4000,4000,4000,4000,0
|
|
20230620,113700,2000735,4000,4000,4000,4000,0
|
|
20230620,113600,2000735,4000,4000,4000,4000,0
|
|
20230620,113500,2000735,4000,4000,4000,4000,0
|
|
20230620,113400,2000735,4000,4000,4000,4000,0
|
|
20230620,113300,2000735,4000,4000,4000,4000,0
|
|
20230620,113200,2000735,4000,4000,4000,4000,0
|
|
20230620,113100,2000735,4000,4000,4000,4000,0
|
|
20230620,113000,2000735,4000,4000,4000,4000,0
|
|
20230620,112900,2000735,4000,4000,4000,4000,0
|
|
20230620,112800,2000735,4000,4000,4000,4000,0
|
|
20230620,112700,2000735,4000,4000,4000,4000,0
|
|
20230620,112600,2000735,4000,4000,4000,4000,10
|
|
20230620,112500,1960735,3985,3985,3985,3985,0
|
|
20230620,112400,1960735,3985,3985,3985,3985,3
|
|
20230620,112300,1948780,3985,3985,3985,3985,0
|
|
20230620,112200,1948780,3985,3985,3985,3985,0
|
|
20230620,112100,1948780,3985,3985,3985,3985,0
|
|
20230620,112000,1948780,3985,3985,3985,3985,0
|
|
20230620,111900,1948780,3985,3985,3985,3985,1
|
|
20230620,111800,1944795,4000,4000,4000,4000,0
|
|
20230620,111700,1944795,4000,4000,4000,4000,0
|
|
20230620,111600,1944795,4000,4000,4000,4000,0
|
|
20230620,111500,1944795,4000,4000,4000,4000,0
|
|
20230620,111400,1944795,4000,4000,4000,4000,0
|
|
20230620,111300,1944795,4000,4000,4000,4000,0
|
|
20230620,111200,1944795,4000,4000,4000,4000,0
|
|
20230620,111100,1944795,4000,4000,4000,4000,0
|
|
20230620,111000,1944795,4000,4000,4000,4000,0
|
|
20230620,110900,1944795,4000,4000,4000,4000,0
|
|
20230620,110800,1944795,4000,4000,4000,4000,0
|
|
20230620,110700,1944795,4000,4000,4000,4000,5
|
|
20230620,110600,1924795,4000,4000,4000,4000,0
|
|
20230620,110500,1924795,4000,4000,4000,4000,0
|
|
20230620,110400,1924795,4000,4000,4000,4000,0
|
|
20230620,110300,1924795,4000,4000,4000,4000,0
|
|
20230620,110200,1924795,4000,4000,4000,4000,0
|
|
20230620,110100,1924795,4000,4000,4000,4000,0
|
|
20230620,110000,1924795,4000,4000,4000,4000,0
|
|
20230620,105900,1924795,4000,4000,4000,4000,0
|
|
20230620,105800,1924795,4000,4000,4000,4000,0
|
|
20230620,105700,1924795,4000,4000,4000,4000,0
|
|
20230620,105600,1924795,4000,4000,4000,4000,0
|
|
20230620,105500,1924795,4000,4000,4000,4000,0
|
|
20230620,105400,1924795,4000,4000,4000,4000,0
|
|
20230620,105300,1924795,4000,4000,4000,4000,0
|
|
20230620,105200,1924795,4000,4000,4000,4000,0
|
|
20230620,105100,1924795,4000,4000,4000,4000,0
|
|
20230620,105000,1924795,4000,4000,4000,4000,0
|
|
20230620,104900,1924795,4000,4000,4000,4000,0
|
|
20230620,104800,1924795,4000,4000,4000,4000,0
|
|
20230620,104700,1924795,4000,4000,4000,4000,0
|
|
20230620,104600,1924795,4000,4000,4000,4000,0
|
|
20230620,104500,1924795,4000,4000,4000,4000,0
|
|
20230620,104400,1924795,4000,4000,4000,4000,0
|
|
20230620,104300,1924795,4000,4000,4000,4000,0
|
|
20230620,104200,1924795,4000,4000,4000,4000,0
|
|
20230620,104100,1924795,4000,4000,4000,4000,5
|
|
20230620,104000,1904795,4000,4000,4000,4000,4
|
|
20230620,103900,1888795,4000,4000,4000,4000,0
|
|
20230620,103800,1888795,4000,4000,4000,4000,0
|
|
20230620,103700,1888795,4000,4000,4000,4000,0
|
|
20230620,103600,1888795,4000,4000,4000,4000,0
|
|
20230620,103500,1888795,4000,4000,4000,4000,0
|
|
20230620,103400,1888795,4000,4000,4000,4000,0
|
|
20230620,103300,1888795,4000,4000,4000,4000,0
|
|
20230620,103200,1888795,4000,4000,4000,4000,0
|
|
20230620,103100,1888795,4000,4000,4000,4000,0
|
|
20230620,103000,1888795,4000,4000,4000,4000,0
|
|
20230620,102900,1888795,4000,4000,4000,4000,0
|
|
20230620,102800,1888795,4000,4000,4000,4000,0
|
|
20230620,102700,1888795,4000,4000,4000,4000,0
|
|
20230620,102600,1888795,4000,4000,4000,4000,0
|
|
20230620,102500,1888795,4000,4000,4000,4000,0
|
|
20230620,102400,1888795,4000,4000,4000,4000,0
|
|
20230620,102300,1888795,4000,4000,4000,4000,0
|
|
20230620,102200,1888795,4000,4000,4000,4000,0
|
|
20230620,102100,1888795,4000,4000,4000,4000,0
|
|
20230620,102000,1888795,4000,4000,4000,4000,0
|
|
20230620,101900,1888795,4000,4000,4000,4000,0
|
|
20230620,101800,1888795,4000,4000,4000,4000,0
|
|
20230620,101700,1888795,4000,4000,4000,4000,0
|
|
20230620,101600,1888795,4000,4000,4000,4000,0
|
|
20230620,101500,1888795,4000,4000,4000,4000,0
|
|
20230620,101400,1888795,4000,4000,4000,4000,0
|
|
20230620,101300,1888795,4000,4000,4000,4000,0
|
|
20230620,101200,1888795,4000,4000,4000,4000,0
|
|
20230620,101100,1888795,4000,4000,4000,4000,0
|
|
20230620,101000,1888795,4000,4000,4000,4000,0
|
|
20230620,100900,1888795,4000,4000,4000,4000,1
|
|
20230620,100800,1884795,3985,3985,3985,3985,0
|
|
20230620,100700,1884795,3985,3985,3985,3985,0
|
|
20230620,100600,1884795,3985,3985,3985,3985,0
|
|
20230620,100500,1884795,3985,3985,3985,3985,0
|
|
20230620,100400,1884795,3985,3985,3985,3985,0
|
|
20230620,100300,1884795,3985,3985,3985,3985,100
|
|
20230620,100200,1486295,4000,4000,4000,4000,0
|
|
20230620,100100,1486295,4000,4000,4000,4000,0
|
|
20230620,100000,1486295,4000,4000,4000,4000,0
|
|
20230620,095900,1486295,4000,4000,4000,4000,0
|
|
20230620,095800,1486295,4000,4000,4000,4000,0
|
|
20230620,095700,1486295,4000,4000,4000,4000,0
|
|
20230620,095600,1486295,4000,4000,4000,4000,0
|
|
20230620,095500,1486295,4000,4000,4000,4000,0
|
|
20230620,095400,1486295,4000,4000,4000,4000,0
|
|
20230620,095300,1486295,4000,4000,4000,4000,0
|
|
20230620,095200,1486295,4000,4000,4000,4000,0
|
|
20230620,095100,1486295,4000,3990,4000,3990,250
|
|
20230620,095000,486705,3955,3955,3955,3955,0
|
|
20230620,094900,486705,3955,3955,3955,3955,5
|
|
20230620,094800,466930,3990,3990,3990,3990,0
|
|
20230620,094700,466930,3990,3990,3990,3990,0
|
|
20230620,094600,466930,3990,3990,3990,3990,0
|
|
20230620,094500,466930,3990,3990,3990,3990,0
|
|
20230620,094400,466930,3990,3990,3990,3990,0
|
|
20230620,094300,466930,3990,3990,3990,3990,0
|
|
20230620,094200,466930,3990,3990,3990,3990,0
|
|
20230620,094100,466930,3990,3990,3990,3990,10
|
|
20230620,094000,427030,3990,3990,3990,3990,0
|
|
20230620,093900,427030,3990,3990,3990,3990,0
|
|
20230620,093800,427030,3990,3990,3990,3990,1
|
|
20230620,093700,423040,3995,3995,3995,3995,0
|
|
20230620,093600,423040,3995,3995,3995,3995,0
|
|
20230620,093500,423040,3995,3995,3995,3995,0
|
|
20230620,093400,423040,3995,3995,3995,3995,0
|
|
20230620,093300,423040,3995,3995,3995,3995,0
|
|
20230620,093200,423040,3995,3995,3995,3995,0
|
|
20230620,093100,423040,3995,3995,3995,3995,0
|
|
20230620,093000,423040,3995,3995,3995,3995,0
|
|
20230620,092900,423040,3995,3995,3995,3995,20
|
|
20230620,092800,343140,3990,3990,3990,3990,0
|
|
20230620,092700,343140,3990,3990,3990,3990,0
|
|
20230620,092600,343140,3990,3990,3990,3990,0
|
|
20230620,092500,343140,3990,3990,3990,3990,8
|
|
20230620,092400,311220,3990,3990,3990,3990,0
|
|
20230620,092300,311220,3990,3990,3990,3990,0
|
|
20230620,092200,311220,3990,3990,3990,3990,0
|
|
20230620,092100,311220,3990,3990,3990,3990,0
|
|
20230620,092000,311220,3990,3990,3990,3990,0
|
|
20230620,091900,311220,3990,3990,3990,3990,23
|
|
20230620,091800,219450,3990,3990,3990,3990,0
|
|
20230620,091700,219450,3990,3990,3990,3990,0
|
|
20230620,091600,219450,3990,3990,3990,3990,0
|
|
20230620,091500,219450,3990,3990,3990,3990,0
|
|
20230620,091400,219450,3990,3990,3990,3990,17
|
|
20230620,091300,151620,3990,3990,3990,3990,0
|
|
20230620,091200,151620,3990,3990,3990,3990,0
|
|
20230620,091100,151620,3990,3990,3990,3990,20
|
|
20230620,091000,71820,3990,3990,3990,3990,10
|
|
20230620,090900,31920,3990,3990,3990,3990,1
|
|
20230620,090800,27930,3990,3990,3990,3990,0
|
|
20230620,090700,27930,3990,3990,3990,3990,0
|
|
20230620,090600,27930,3990,3990,3990,3990,0
|
|
20230620,090500,27930,3990,3990,3990,3990,0
|
|
20230620,090400,27930,3990,3990,3990,3990,0
|
|
20230620,090300,27930,3990,3990,3990,3990,0
|
|
20230620,090200,27930,3990,3990,3990,3990,0
|
|
20230620,090100,27930,3990,3990,3990,3990,0
|
|
20230620,090000,27930,3990,3990,3990,3990,7
|