646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194300,84080370,5980,5980,5980,5980,474
|
|
20230619,194200,84080370,5980,5980,5980,5980,0
|
|
20230619,194100,84080370,5980,5980,5980,5980,0
|
|
20230619,194000,84080370,5980,5980,5980,5980,0
|
|
20230619,193900,84080370,5980,5980,5980,5980,0
|
|
20230619,193800,84080370,5980,5980,5980,5980,0
|
|
20230619,193700,84080370,5980,5980,5980,5980,0
|
|
20230619,193600,84080370,5980,5980,5980,5980,0
|
|
20230619,193500,84080370,5980,5980,5980,5980,0
|
|
20230619,193400,84080370,5980,5980,5980,5980,0
|
|
20230619,193300,84080370,5980,5980,5980,5980,0
|
|
20230619,193200,84080370,5980,5980,5980,5980,0
|
|
20230619,193100,84080370,5980,5980,5980,5980,0
|
|
20230619,193000,84080370,5980,5980,5980,5980,0
|
|
20230619,192900,84080370,5980,5980,5980,5980,0
|
|
20230619,192800,84080370,5980,5980,5980,5980,0
|
|
20230619,192700,84080370,5980,5980,5980,5980,0
|
|
20230619,192600,84080370,5980,5980,5980,5980,0
|
|
20230619,192500,84080370,5980,5980,5980,5980,0
|
|
20230619,192400,84080370,5980,5980,5980,5980,0
|
|
20230619,192300,84080370,5980,5980,5980,5980,0
|
|
20230619,192200,84080370,5980,5980,5980,5980,0
|
|
20230619,192100,84080370,5980,5980,5980,5980,0
|
|
20230619,192000,84080370,5980,5980,5980,5980,0
|
|
20230619,191900,84080370,5980,5980,5980,5980,0
|
|
20230619,191800,84080370,5980,5980,5980,5980,0
|
|
20230619,191700,84080370,5980,5980,5980,5980,0
|
|
20230619,191600,84080370,5980,5980,5980,5980,0
|
|
20230619,191500,84080370,5980,5980,5980,5980,0
|
|
20230619,191400,84080370,5980,5980,5980,5980,0
|
|
20230619,191300,84080370,5980,5980,5980,5980,474
|
|
20230619,191200,84080370,5980,5980,5980,5980,0
|
|
20230619,191100,84080370,5980,5980,5980,5980,0
|
|
20230619,191000,84080370,5980,5980,5980,5980,0
|
|
20230619,190900,84080370,5980,5980,5980,5980,0
|
|
20230619,190800,84080370,5980,5980,5980,5980,0
|
|
20230619,190700,84080370,5980,5980,5980,5980,0
|
|
20230619,190600,84080370,5980,5980,5980,5980,0
|
|
20230619,190500,84080370,5980,5980,5980,5980,0
|
|
20230619,190400,84080370,5980,5980,5980,5980,0
|
|
20230619,190300,84080370,5980,5980,5980,5980,0
|
|
20230619,190200,84080370,5980,5980,5980,5980,0
|
|
20230619,190100,84080370,5980,5980,5980,5980,0
|
|
20230619,190000,84080370,5980,5980,5980,5980,0
|
|
20230619,185900,84080370,5980,5980,5980,5980,0
|
|
20230619,185800,84080370,5980,5980,5980,5980,0
|
|
20230619,185700,84080370,5980,5980,5980,5980,0
|
|
20230619,185600,84080370,5980,5980,5980,5980,0
|
|
20230619,185500,84080370,5980,5980,5980,5980,0
|
|
20230619,185400,84080370,5980,5980,5980,5980,0
|
|
20230619,185300,84080370,5980,5980,5980,5980,0
|
|
20230619,185200,84080370,5980,5980,5980,5980,0
|
|
20230619,185100,84080370,5980,5980,5980,5980,0
|
|
20230619,185000,84080370,5980,5980,5980,5980,0
|
|
20230619,184900,84080370,5980,5980,5980,5980,0
|
|
20230619,184800,84080370,5980,5980,5980,5980,0
|
|
20230619,184700,84080370,5980,5980,5980,5980,0
|
|
20230619,184600,84080370,5980,5980,5980,5980,0
|
|
20230619,184500,84080370,5980,5980,5980,5980,0
|
|
20230619,184400,84080370,5980,5980,5980,5980,0
|
|
20230619,184300,84080370,5980,5980,5980,5980,474
|
|
20230619,184200,84080370,5980,5980,5980,5980,0
|
|
20230619,184100,84080370,5980,5980,5980,5980,0
|
|
20230619,184000,84080370,5980,5980,5980,5980,0
|
|
20230619,183900,84080370,5980,5980,5980,5980,0
|
|
20230619,183800,84080370,5980,5980,5980,5980,0
|
|
20230619,183700,84080370,5980,5980,5980,5980,0
|
|
20230619,183600,84080370,5980,5980,5980,5980,0
|
|
20230619,183500,84080370,5980,5980,5980,5980,0
|
|
20230619,183400,84080370,5980,5980,5980,5980,0
|
|
20230619,183300,84080370,5980,5980,5980,5980,0
|
|
20230619,183200,84080370,5980,5980,5980,5980,0
|
|
20230619,183100,84080370,5980,5980,5980,5980,0
|
|
20230619,183000,84080370,5980,5980,5980,5980,0
|
|
20230619,182900,84080370,5980,5980,5980,5980,0
|
|
20230619,182800,84080370,5980,5980,5980,5980,0
|
|
20230619,182700,84080370,5980,5980,5980,5980,0
|
|
20230619,182600,84080370,5980,5980,5980,5980,0
|
|
20230619,182500,84080370,5980,5980,5980,5980,0
|
|
20230619,182400,84080370,5980,5980,5980,5980,0
|
|
20230619,182300,84080370,5980,5980,5980,5980,0
|
|
20230619,182200,84080370,5980,5980,5980,5980,0
|
|
20230619,182100,84080370,5980,5980,5980,5980,0
|
|
20230619,182000,84080370,5980,5980,5980,5980,0
|
|
20230619,181900,84080370,5980,5980,5980,5980,0
|
|
20230619,181800,84080370,5980,5980,5980,5980,0
|
|
20230619,181700,84080370,5980,5980,5980,5980,0
|
|
20230619,181600,84080370,5980,5980,5980,5980,0
|
|
20230619,181500,84080370,5980,5980,5980,5980,0
|
|
20230619,181400,84080370,5980,5980,5980,5980,0
|
|
20230619,181300,84080370,5980,5980,5980,5980,474
|
|
20230619,181200,84080370,5980,5980,5980,5980,0
|
|
20230619,181100,84080370,5980,5980,5980,5980,0
|
|
20230619,181000,84080370,5980,5980,5980,5980,0
|
|
20230619,180900,84080370,5980,5980,5980,5980,0
|
|
20230619,180800,84080370,5980,5980,5980,5980,0
|
|
20230619,180700,84080370,5980,5980,5980,5980,0
|
|
20230619,180600,84080370,5980,5980,5980,5980,0
|
|
20230619,180500,84080370,5980,5980,5980,5980,0
|
|
20230619,180400,84080370,5980,5980,5980,5980,0
|
|
20230619,180300,84080370,5980,5980,5980,5980,0
|
|
20230619,180200,84080370,5980,5980,5980,5980,0
|
|
20230619,180100,84080370,5980,5980,5980,5980,0
|
|
20230619,180000,84080370,5980,5980,5980,5980,0
|
|
20230619,175900,84080370,5980,5980,5980,5980,0
|
|
20230619,175800,84080370,5980,5980,5980,5980,0
|
|
20230619,175700,84080370,5980,5980,5980,5980,0
|
|
20230619,175600,84080370,5980,5980,5980,5980,0
|
|
20230619,175500,84080370,5980,5980,5980,5980,0
|
|
20230619,175400,84080370,5980,5980,5980,5980,0
|
|
20230619,175300,84080370,5980,5980,5980,5980,0
|
|
20230619,175200,84080370,5980,5980,5980,5980,0
|
|
20230619,175100,84080370,5980,5980,5980,5980,0
|
|
20230619,175000,84080370,5980,5980,5980,5980,0
|
|
20230619,174900,84080370,5980,5980,5980,5980,0
|
|
20230619,174800,84080370,5980,5980,5980,5980,0
|
|
20230619,174700,84080370,5980,5980,5980,5980,0
|
|
20230619,174600,84080370,5980,5980,5980,5980,0
|
|
20230619,174500,84080370,5980,5980,5980,5980,0
|
|
20230619,174400,84080370,5980,5980,5980,5980,0
|
|
20230619,174300,84080370,5980,5980,5980,5980,474
|
|
20230619,174200,84080370,5980,5980,5980,5980,0
|
|
20230619,174100,84080370,5980,5980,5980,5980,0
|
|
20230619,174000,84080370,5980,5980,5980,5980,0
|
|
20230619,173900,84080370,5980,5980,5980,5980,0
|
|
20230619,173800,84080370,5980,5980,5980,5980,0
|
|
20230619,173700,84080370,5980,5980,5980,5980,0
|
|
20230619,173600,84080370,5980,5980,5980,5980,0
|
|
20230619,173500,84080370,5980,5980,5980,5980,0
|
|
20230619,173400,84080370,5980,5980,5980,5980,0
|
|
20230619,173300,84080370,5980,5980,5980,5980,0
|
|
20230619,173200,84080370,5980,5980,5980,5980,0
|
|
20230619,173100,84080370,5980,5980,5980,5980,0
|
|
20230619,173000,84080370,5980,5980,5980,5980,0
|
|
20230619,172900,84080370,5980,5980,5980,5980,0
|
|
20230619,172800,84080370,5980,5980,5980,5980,0
|
|
20230619,172700,84080370,5980,5980,5980,5980,0
|
|
20230619,172600,84080370,5980,5980,5980,5980,0
|
|
20230619,172500,84080370,5980,5980,5980,5980,0
|
|
20230619,172400,84080370,5980,5980,5980,5980,0
|
|
20230619,172300,84080370,5980,5980,5980,5980,0
|
|
20230619,172200,84080370,5980,5980,5980,5980,0
|
|
20230619,172100,84080370,5980,5980,5980,5980,0
|
|
20230619,172000,84080370,5980,5980,5980,5980,0
|
|
20230619,171900,84080370,5980,5980,5980,5980,0
|
|
20230619,171800,84080370,5980,5980,5980,5980,0
|
|
20230619,171700,84080370,5980,5980,5980,5980,0
|
|
20230619,171600,84080370,5980,5980,5980,5980,0
|
|
20230619,171500,84080370,5980,5980,5980,5980,0
|
|
20230619,171400,84080370,5980,5980,5980,5980,0
|
|
20230619,171300,84080370,5980,5980,5980,5980,474
|
|
20230619,171200,84080370,5980,5980,5980,5980,0
|
|
20230619,171100,84080370,5980,5980,5980,5980,0
|
|
20230619,171000,84080370,5980,5980,5980,5980,0
|
|
20230619,170900,84080370,5980,5980,5980,5980,0
|
|
20230619,170800,84080370,5980,5980,5980,5980,0
|
|
20230619,170700,84080370,5980,5980,5980,5980,0
|
|
20230619,170600,84080370,5980,5980,5980,5980,0
|
|
20230619,170500,84080370,5980,5980,5980,5980,0
|
|
20230619,170400,84080370,5980,5980,5980,5980,0
|
|
20230619,170300,84080370,5980,5980,5980,5980,0
|
|
20230619,170200,84080370,5980,5980,5980,5980,0
|
|
20230619,170100,84080370,5980,5980,5980,5980,0
|
|
20230619,170000,84080370,5980,5980,5980,5980,0
|
|
20230619,165900,84080370,5980,5980,5980,5980,0
|
|
20230619,165800,84080370,5980,5980,5980,5980,0
|
|
20230619,165700,84080370,5980,5980,5980,5980,0
|
|
20230619,165600,84080370,5980,5980,5980,5980,0
|
|
20230619,165500,84080370,5980,5980,5980,5980,0
|
|
20230619,165400,84080370,5980,5980,5980,5980,0
|
|
20230619,165300,84080370,5980,5980,5980,5980,0
|
|
20230619,165200,84080370,5980,5980,5980,5980,0
|
|
20230619,165100,84080370,5980,5980,5980,5980,0
|
|
20230619,165000,84080370,5980,5980,5980,5980,0
|
|
20230619,164900,84080370,5980,5980,5980,5980,0
|
|
20230619,164800,84080370,5980,5980,5980,5980,0
|
|
20230619,164700,84080370,5980,5980,5980,5980,0
|
|
20230619,164600,84080370,5980,5980,5980,5980,0
|
|
20230619,164500,84080370,5980,5980,5980,5980,0
|
|
20230619,164400,84080370,5980,5980,5980,5980,0
|
|
20230619,164300,84080370,5980,5980,5980,5980,474
|
|
20230619,164200,84080370,5980,5980,5980,5980,0
|
|
20230619,164100,84080370,5980,5980,5980,5980,0
|
|
20230619,164000,84080370,5980,5980,5980,5980,0
|
|
20230619,163900,84080370,5980,5980,5980,5980,0
|
|
20230619,163800,84080370,5980,5980,5980,5980,0
|
|
20230619,163700,84080370,5980,5980,5980,5980,0
|
|
20230619,163600,84080370,5980,5980,5980,5980,0
|
|
20230619,163500,84080370,5980,5980,5980,5980,0
|
|
20230619,163400,84080370,5980,5980,5980,5980,0
|
|
20230619,163300,84080370,5980,5980,5980,5980,0
|
|
20230619,163200,84080370,5980,5980,5980,5980,0
|
|
20230619,163100,84080370,5980,5980,5980,5980,0
|
|
20230619,163000,84080370,5980,5980,5980,5980,0
|
|
20230619,162900,84080370,5980,5980,5980,5980,0
|
|
20230619,162800,84080370,5980,5980,5980,5980,0
|
|
20230619,162700,84080370,5980,5980,5980,5980,0
|
|
20230619,162600,84080370,5980,5980,5980,5980,0
|
|
20230619,162500,84080370,5980,5980,5980,5980,0
|
|
20230619,162400,84080370,5980,5980,5980,5980,0
|
|
20230619,162300,84080370,5980,5980,5980,5980,0
|
|
20230619,162200,84080370,5980,5980,5980,5980,0
|
|
20230619,162100,84080370,5980,5980,5980,5980,0
|
|
20230619,162000,84080370,5980,5980,5980,5980,0
|
|
20230619,161900,84080370,5980,5980,5980,5980,0
|
|
20230619,161800,84080370,5980,5980,5980,5980,0
|
|
20230619,161700,84080370,5980,5980,5980,5980,0
|
|
20230619,161600,84080370,5980,5980,5980,5980,0
|
|
20230619,161500,84080370,5980,5980,5980,5980,0
|
|
20230619,161400,84080370,5980,5980,5980,5980,0
|
|
20230619,161300,84080370,5980,5980,5980,5980,474
|
|
20230619,161200,84080370,5980,5980,5980,5980,0
|
|
20230619,161100,84080370,5980,5980,5980,5980,0
|
|
20230619,161000,84080370,5980,5980,5980,5980,0
|
|
20230619,160900,84080370,5980,5980,5980,5980,0
|
|
20230619,160800,84080370,5980,5980,5980,5980,0
|
|
20230619,160700,84080370,5980,5980,5980,5980,0
|
|
20230619,160600,84080370,5980,5980,5980,5980,0
|
|
20230619,160500,84080370,5980,5980,5980,5980,0
|
|
20230619,160400,84080370,5980,5980,5980,5980,0
|
|
20230619,160300,84080370,5980,5980,5980,5980,0
|
|
20230619,160200,84080370,5980,5980,5980,5980,0
|
|
20230619,160100,84080370,5980,5980,5980,5980,0
|
|
20230619,160000,84080370,5980,5980,5980,5980,0
|
|
20230619,155900,84080370,5980,5980,5980,5980,0
|
|
20230619,155800,84080370,5980,5980,5980,5980,0
|
|
20230619,155700,84080370,5980,5980,5980,5980,0
|
|
20230619,155600,84080370,5980,5980,5980,5980,0
|
|
20230619,155500,84080370,5980,5980,5980,5980,0
|
|
20230619,155400,84080370,5980,5980,5980,5980,0
|
|
20230619,155300,84080370,5980,5980,5980,5980,0
|
|
20230619,155200,84080370,5980,5980,5980,5980,0
|
|
20230619,155100,84080370,5980,5980,5980,5980,0
|
|
20230619,155000,84080370,5980,5980,5980,5980,0
|
|
20230619,154900,84080370,5980,5980,5980,5980,0
|
|
20230619,154800,84080370,5980,5980,5980,5980,0
|
|
20230619,154700,84080370,5980,5980,5980,5980,0
|
|
20230619,154600,84080370,5980,5980,5980,5980,0
|
|
20230619,154500,84080370,5980,5980,5980,5980,0
|
|
20230619,154400,84080370,5980,5980,5980,5980,0
|
|
20230619,154300,84080370,5980,5980,5980,5980,474
|
|
20230619,154200,84080370,5980,5980,5980,5980,0
|
|
20230619,154100,84080370,5980,5980,5980,5980,0
|
|
20230619,154000,84080370,5980,5980,5980,5980,0
|
|
20230619,153900,84080370,5980,5980,5980,5980,0
|
|
20230619,153800,84080370,5980,5980,5980,5980,0
|
|
20230619,153700,84080370,5980,5980,5980,5980,0
|
|
20230619,153600,84080370,5980,5980,5980,5980,0
|
|
20230619,153500,84080370,5980,5980,5980,5980,0
|
|
20230619,153400,84080370,5980,5980,5980,5980,0
|
|
20230619,153300,84080370,5980,5980,5980,5980,0
|
|
20230619,153200,84080370,5980,5980,5980,5980,0
|
|
20230619,153100,84080370,5980,5980,5980,5980,0
|
|
20230619,153000,84080370,5980,5980,5980,5980,474
|
|
20230619,152900,81245850,5960,5960,5960,5960,0
|
|
20230619,152800,81245850,5960,5960,5960,5960,0
|
|
20230619,152700,81245850,5960,5960,5960,5960,0
|
|
20230619,152600,81245850,5960,5960,5960,5960,0
|
|
20230619,152500,81245850,5960,5960,5960,5960,0
|
|
20230619,152400,81245850,5960,5960,5960,5960,0
|
|
20230619,152300,81245850,5960,5960,5960,5960,0
|
|
20230619,152200,81245850,5960,5960,5960,5960,0
|
|
20230619,152100,81245850,5960,5960,5960,5960,0
|
|
20230619,152000,81245850,5960,5960,5960,5960,0
|
|
20230619,151900,81245850,5960,5960,5960,5960,54
|
|
20230619,151800,80924010,5960,5960,5960,5960,0
|
|
20230619,151700,80924010,5960,5960,5960,5960,0
|
|
20230619,151600,80924010,5960,5960,5960,5960,0
|
|
20230619,151500,80924010,5960,5960,5960,5960,0
|
|
20230619,151400,80924010,5960,5960,5960,5960,0
|
|
20230619,151300,80924010,5960,5960,5960,5960,0
|
|
20230619,151200,80924010,5960,5960,5960,5960,0
|
|
20230619,151100,80924010,5960,5960,5960,5960,50
|
|
20230619,151000,80626010,5920,5920,5920,5920,56
|
|
20230619,150900,80294490,5940,5940,5940,5940,0
|
|
20230619,150800,80294490,5940,5940,5940,5940,0
|
|
20230619,150700,80294490,5940,5940,5940,5940,0
|
|
20230619,150600,80294490,5940,5940,5940,5940,0
|
|
20230619,150500,80294490,5940,5940,5940,5940,0
|
|
20230619,150400,80294490,5940,5940,5940,5940,0
|
|
20230619,150300,80294490,5940,5940,5940,5940,0
|
|
20230619,150200,80294490,5940,5940,5940,5940,0
|
|
20230619,150100,80294490,5940,5940,5940,5940,0
|
|
20230619,150000,80294490,5940,5940,5940,5940,0
|
|
20230619,145900,80294490,5940,5940,5940,5940,0
|
|
20230619,145800,80294490,5940,5940,5940,5940,0
|
|
20230619,145700,80294490,5940,5940,5940,5940,0
|
|
20230619,145600,80294490,5940,5940,5940,5940,0
|
|
20230619,145500,80294490,5940,5940,5940,5940,0
|
|
20230619,145400,80294490,5940,5940,5940,5940,0
|
|
20230619,145300,80294490,5940,5940,5940,5940,0
|
|
20230619,145200,80294490,5940,5940,5940,5940,0
|
|
20230619,145100,80294490,5940,5940,5940,5940,0
|
|
20230619,145000,80294490,5940,5940,5940,5940,0
|
|
20230619,144900,80294490,5940,5940,5940,5940,0
|
|
20230619,144800,80294490,5940,5940,5940,5940,0
|
|
20230619,144700,80294490,5940,5940,5940,5940,0
|
|
20230619,144600,80294490,5940,5940,5940,5940,0
|
|
20230619,144500,80294490,5940,5940,5940,5940,0
|
|
20230619,144400,80294490,5940,5940,5940,5940,10
|
|
20230619,144300,80235090,5940,5940,5940,5940,0
|
|
20230619,144200,80235090,5940,5940,5940,5940,0
|
|
20230619,144100,80235090,5940,5940,5940,5940,0
|
|
20230619,144000,80235090,5940,5940,5940,5940,0
|
|
20230619,143900,80235090,5940,5940,5940,5940,0
|
|
20230619,143800,80235090,5940,5940,5940,5940,0
|
|
20230619,143700,80235090,5940,5940,5940,5940,0
|
|
20230619,143600,80235090,5940,5940,5940,5940,0
|
|
20230619,143500,80235090,5940,5940,5940,5940,0
|
|
20230619,143400,80235090,5940,5940,5940,5940,0
|
|
20230619,143300,80235090,5940,5940,5940,5940,0
|
|
20230619,143200,80235090,5940,5940,5940,5940,0
|
|
20230619,143100,80235090,5940,5940,5940,5940,0
|
|
20230619,143000,80235090,5940,5940,5940,5940,0
|
|
20230619,142900,80235090,5940,5940,5940,5940,0
|
|
20230619,142800,80235090,5940,5940,5940,5940,0
|
|
20230619,142700,80235090,5940,5940,5940,5940,0
|
|
20230619,142600,80235090,5940,5940,5940,5940,0
|
|
20230619,142500,80235090,5940,5940,5940,5940,10
|
|
20230619,142400,80175690,5940,5940,5940,5940,0
|
|
20230619,142300,80175690,5940,5940,5940,5940,0
|
|
20230619,142200,80175690,5940,5940,5940,5940,0
|
|
20230619,142100,80175690,5940,5940,5940,5940,0
|
|
20230619,142000,80175690,5940,5940,5940,5940,0
|
|
20230619,141900,80175690,5940,5940,5940,5940,0
|
|
20230619,141800,80175690,5940,5940,5940,5940,0
|
|
20230619,141700,80175690,5940,5940,5940,5940,0
|
|
20230619,141600,80175690,5940,5940,5940,5940,0
|
|
20230619,141500,80175690,5940,5940,5940,5940,0
|
|
20230619,141400,80175690,5940,5940,5940,5940,0
|
|
20230619,141300,80175690,5940,5940,5940,5940,0
|
|
20230619,141200,80175690,5940,5940,5940,5940,0
|
|
20230619,141100,80175690,5940,5940,5940,5940,0
|
|
20230619,141000,80175690,5940,5940,5940,5940,0
|
|
20230619,140900,80175690,5940,5940,5940,5940,0
|
|
20230619,140800,80175690,5940,5940,5940,5940,0
|
|
20230619,140700,80175690,5940,5940,5940,5940,0
|
|
20230619,140600,80175690,5940,5940,5940,5940,0
|
|
20230619,140500,80175690,5940,5940,5940,5940,0
|
|
20230619,140400,80175690,5940,5940,5940,5940,0
|
|
20230619,140300,80175690,5940,5940,5940,5940,0
|
|
20230619,140200,80175690,5940,5940,5940,5940,0
|
|
20230619,140100,80175690,5940,5940,5940,5940,0
|
|
20230619,140000,80175690,5940,5940,5940,5940,0
|
|
20230619,135900,80175690,5940,5940,5940,5940,0
|
|
20230619,135800,80175690,5940,5940,5940,5940,0
|
|
20230619,135700,80175690,5940,5940,5940,5940,0
|
|
20230619,135600,80175690,5940,5940,5940,5940,0
|
|
20230619,135500,80175690,5940,5940,5940,5940,0
|
|
20230619,135400,80175690,5940,5940,5940,5940,0
|
|
20230619,135300,80175690,5940,5940,5940,5940,0
|
|
20230619,135200,80175690,5940,5940,5940,5940,0
|
|
20230619,135100,80175690,5940,5940,5940,5940,68
|
|
20230619,135000,79771770,5940,5940,5940,5940,0
|
|
20230619,134900,79771770,5940,5940,5940,5940,0
|
|
20230619,134800,79771770,5940,5940,5940,5940,0
|
|
20230619,134700,79771770,5940,5940,5940,5940,0
|
|
20230619,134600,79771770,5940,5940,5940,5940,0
|
|
20230619,134500,79771770,5940,5940,5940,5940,0
|
|
20230619,134400,79771770,5940,5940,5940,5940,0
|
|
20230619,134300,79771770,5940,5940,5940,5940,0
|
|
20230619,134200,79771770,5940,5940,5940,5940,0
|
|
20230619,134100,79771770,5940,5940,5940,5940,0
|
|
20230619,134000,79771770,5940,5940,5940,5940,0
|
|
20230619,133900,79771770,5940,5940,5940,5940,0
|
|
20230619,133800,79771770,5940,5940,5940,5940,0
|
|
20230619,133700,79771770,5940,5940,5940,5940,0
|
|
20230619,133600,79771770,5940,5940,5940,5940,0
|
|
20230619,133500,79771770,5940,5940,5940,5940,0
|
|
20230619,133400,79771770,5940,5940,5940,5940,0
|
|
20230619,133300,79771770,5940,5940,5940,5940,0
|
|
20230619,133200,79771770,5940,5990,5990,5940,34
|
|
20230619,133100,79569760,5920,5920,5920,5920,0
|
|
20230619,133000,79569760,5920,5920,5920,5920,0
|
|
20230619,132900,79569760,5920,5920,5920,5920,0
|
|
20230619,132800,79569760,5920,5920,5920,5920,0
|
|
20230619,132700,79569760,5920,5920,5920,5920,0
|
|
20230619,132600,79569760,5920,5920,5920,5920,0
|
|
20230619,132500,79569760,5920,5920,5920,5920,0
|
|
20230619,132400,79569760,5920,5920,5920,5920,0
|
|
20230619,132300,79569760,5920,5920,5920,5920,0
|
|
20230619,132200,79569760,5920,5920,5920,5920,0
|
|
20230619,132100,79569760,5920,5920,5920,5920,0
|
|
20230619,132000,79569760,5920,5920,5920,5920,16
|
|
20230619,131900,79475040,5920,5920,5920,5920,0
|
|
20230619,131800,79475040,5920,5920,5920,5920,0
|
|
20230619,131700,79475040,5920,5920,5920,5920,0
|
|
20230619,131600,79475040,5920,5920,5920,5920,0
|
|
20230619,131500,79475040,5920,5920,5920,5920,0
|
|
20230619,131400,79475040,5920,5920,5920,5920,0
|
|
20230619,131300,79475040,5920,5920,5920,5920,0
|
|
20230619,131200,79475040,5920,5920,5920,5920,0
|
|
20230619,131100,79475040,5920,5920,5920,5920,0
|
|
20230619,131000,79475040,5920,5920,5920,5920,0
|
|
20230619,130900,79475040,5920,5920,5920,5920,0
|
|
20230619,130800,79475040,5920,5920,5920,5920,0
|
|
20230619,130700,79475040,5920,5920,5920,5920,0
|
|
20230619,130600,79475040,5920,5920,5920,5920,0
|
|
20230619,130500,79475040,5920,5920,5920,5920,0
|
|
20230619,130400,79475040,5920,5920,5920,5920,0
|
|
20230619,130300,79475040,5920,5920,5920,5920,0
|
|
20230619,130200,79475040,5920,5920,5920,5920,0
|
|
20230619,130100,79475040,5920,5920,5920,5920,0
|
|
20230619,130000,79475040,5920,5920,5920,5920,0
|
|
20230619,125900,79475040,5920,5920,5920,5920,0
|
|
20230619,125800,79475040,5920,5920,5920,5920,0
|
|
20230619,125700,79475040,5920,5920,5920,5920,0
|
|
20230619,125600,79475040,5920,5920,5920,5920,0
|
|
20230619,125500,79475040,5920,5920,5920,5920,0
|
|
20230619,125400,79475040,5920,5920,5920,5920,0
|
|
20230619,125300,79475040,5920,5920,5920,5920,0
|
|
20230619,125200,79475040,5920,5920,5920,5920,0
|
|
20230619,125100,79475040,5920,5920,5920,5920,0
|
|
20230619,125000,79475040,5920,5920,5920,5920,0
|
|
20230619,124900,79475040,5920,5920,5920,5920,0
|
|
20230619,124800,79475040,5920,5920,5920,5920,0
|
|
20230619,124700,79475040,5920,5920,5920,5920,0
|
|
20230619,124600,79475040,5920,5920,5920,5920,0
|
|
20230619,124500,79475040,5920,5920,5920,5920,0
|
|
20230619,124400,79475040,5920,5920,5920,5920,0
|
|
20230619,124300,79475040,5920,5920,5920,5920,0
|
|
20230619,124200,79475040,5920,5920,5920,5920,0
|
|
20230619,124100,79475040,5920,5920,5920,5920,0
|
|
20230619,124000,79475040,5920,5920,5920,5920,0
|
|
20230619,123900,79475040,5920,5920,5920,5920,0
|
|
20230619,123800,79475040,5920,5920,5920,5920,0
|
|
20230619,123700,79475040,5920,5920,5920,5920,0
|
|
20230619,123600,79475040,5920,5920,5920,5920,0
|
|
20230619,123500,79475040,5920,5920,5920,5920,0
|
|
20230619,123400,79475040,5920,5920,5920,5920,0
|
|
20230619,123300,79475040,5920,5920,5920,5920,0
|
|
20230619,123200,79475040,5920,5920,5920,5920,0
|
|
20230619,123100,79475040,5920,5920,5920,5920,0
|
|
20230619,123000,79475040,5920,5920,5920,5920,0
|
|
20230619,122900,79475040,5920,5920,5920,5920,0
|
|
20230619,122800,79475040,5920,5920,5920,5920,5
|
|
20230619,122700,79445440,5920,5920,5920,5920,0
|
|
20230619,122600,79445440,5920,5920,5920,5920,0
|
|
20230619,122500,79445440,5920,5920,5920,5920,0
|
|
20230619,122400,79445440,5920,5920,5920,5920,0
|
|
20230619,122300,79445440,5920,5920,5920,5920,0
|
|
20230619,122200,79445440,5920,5920,5920,5920,0
|
|
20230619,122100,79445440,5920,5920,5920,5920,0
|
|
20230619,122000,79445440,5920,5920,5920,5920,81
|
|
20230619,121900,78965920,5920,5920,5920,5920,0
|
|
20230619,121800,78965920,5920,5920,5920,5920,0
|
|
20230619,121700,78965920,5920,5920,5920,5920,0
|
|
20230619,121600,78965920,5920,5920,5920,5920,0
|
|
20230619,121500,78965920,5920,5920,5920,5920,98
|
|
20230619,121400,78385760,5910,5910,5910,5910,0
|
|
20230619,121300,78385760,5910,5910,5910,5910,0
|
|
20230619,121200,78385760,5910,5910,5910,5910,0
|
|
20230619,121100,78385760,5910,5910,5910,5910,0
|
|
20230619,121000,78385760,5910,5910,5910,5910,0
|
|
20230619,120900,78385760,5910,5910,5910,5910,0
|
|
20230619,120800,78385760,5910,5910,5910,5910,0
|
|
20230619,120700,78385760,5910,5910,5910,5910,0
|
|
20230619,120600,78385760,5910,5910,5910,5910,0
|
|
20230619,120500,78385760,5910,5910,5910,5910,0
|
|
20230619,120400,78385760,5910,5910,5910,5910,0
|
|
20230619,120300,78385760,5910,5910,5910,5910,0
|
|
20230619,120200,78385760,5910,5910,5910,5910,0
|
|
20230619,120100,78385760,5910,5910,5910,5910,0
|
|
20230619,120000,78385760,5910,5910,5910,5910,0
|
|
20230619,115900,78385760,5910,5910,5910,5910,0
|
|
20230619,115800,78385760,5910,5910,5910,5910,0
|
|
20230619,115700,78385760,5910,5910,5910,5910,0
|
|
20230619,115600,78385760,5910,5910,5910,5910,0
|
|
20230619,115500,78385760,5910,5910,5910,5910,173
|
|
20230619,115400,77363330,5890,5890,5890,5890,1335
|
|
20230619,115300,69500180,5890,5890,5890,5890,0
|
|
20230619,115200,69500180,5890,5890,5890,5890,0
|
|
20230619,115100,69500180,5890,5890,5890,5890,0
|
|
20230619,115000,69500180,5890,5890,5890,5890,59
|
|
20230619,114900,69152670,5890,5890,5890,5890,36
|
|
20230619,114800,68940630,5890,5890,5890,5890,100
|
|
20230619,114700,68351630,5890,5890,5890,5890,1
|
|
20230619,114600,68345740,5750,5750,5750,5750,0
|
|
20230619,114500,68345740,5750,5750,5750,5750,0
|
|
20230619,114400,68345740,5750,5750,5750,5750,0
|
|
20230619,114300,68345740,5750,5750,5750,5750,0
|
|
20230619,114200,68345740,5750,5750,5750,5750,0
|
|
20230619,114100,68345740,5750,5750,5750,5750,0
|
|
20230619,114000,68345740,5750,5750,5750,5750,0
|
|
20230619,113900,68345740,5750,5750,5750,5750,81
|
|
20230619,113800,67879990,5750,5790,5790,5750,2000
|
|
20230619,113700,56359250,5770,5770,5770,5770,0
|
|
20230619,113600,56359250,5770,5870,5870,5770,1000
|
|
20230619,113500,50532750,5880,5880,5880,5880,255
|
|
20230619,113400,49033350,5880,5870,5880,5870,1247
|
|
20230619,113300,41712470,5890,5890,5890,5890,50
|
|
20230619,113200,41417970,5700,5700,5700,5700,0
|
|
20230619,113100,41417970,5700,5700,5700,5700,0
|
|
20230619,113000,41417970,5700,5700,5700,5700,0
|
|
20230619,112900,41417970,5700,5700,5700,5700,0
|
|
20230619,112800,41417970,5700,5800,5800,5700,1000
|
|
20230619,112700,35694100,5800,5910,5910,5800,2000
|
|
20230619,112600,23993700,6000,6000,6000,6000,0
|
|
20230619,112500,23993700,6000,6000,6000,6000,0
|
|
20230619,112400,23993700,6000,6000,6000,6000,0
|
|
20230619,112300,23993700,6000,6000,6000,6000,0
|
|
20230619,112200,23993700,6000,6000,6000,6000,0
|
|
20230619,112100,23993700,6000,6000,6000,6000,0
|
|
20230619,112000,23993700,6000,6000,6000,6000,0
|
|
20230619,111900,23993700,6000,6000,6000,6000,0
|
|
20230619,111800,23993700,6000,6000,6000,6000,0
|
|
20230619,111700,23993700,6000,6000,6000,6000,0
|
|
20230619,111600,23993700,6000,6000,6000,6000,0
|
|
20230619,111500,23993700,6000,6000,6000,6000,0
|
|
20230619,111400,23993700,6000,6000,6000,6000,0
|
|
20230619,111300,23993700,6000,6000,6000,6000,0
|
|
20230619,111200,23993700,6000,6000,6000,6000,0
|
|
20230619,111100,23993700,6000,6000,6000,6000,0
|
|
20230619,111000,23993700,6000,6000,6000,6000,0
|
|
20230619,110900,23993700,6000,6000,6000,6000,0
|
|
20230619,110800,23993700,6000,6000,6000,6000,0
|
|
20230619,110700,23993700,6000,6000,6000,6000,0
|
|
20230619,110600,23993700,6000,6000,6000,6000,0
|
|
20230619,110500,23993700,6000,6000,6000,6000,0
|
|
20230619,110400,23993700,6000,6000,6000,6000,10
|
|
20230619,110300,23933700,5900,5990,5990,5900,1000
|
|
20230619,110200,18021820,6080,6080,6080,6080,0
|
|
20230619,110100,18021820,6080,6080,6080,6080,0
|
|
20230619,110000,18021820,6080,6080,6080,6080,0
|
|
20230619,105900,18021820,6080,6080,6080,6080,0
|
|
20230619,105800,18021820,6080,6080,6080,6080,0
|
|
20230619,105700,18021820,6080,6080,6080,6080,0
|
|
20230619,105600,18021820,6080,6080,6080,6080,0
|
|
20230619,105500,18021820,6080,6080,6080,6080,0
|
|
20230619,105400,18021820,6080,6080,6080,6080,0
|
|
20230619,105300,18021820,6080,6080,6080,6080,0
|
|
20230619,105200,18021820,6080,6080,6080,6080,0
|
|
20230619,105100,18021820,6080,6080,6080,6080,0
|
|
20230619,105000,18021820,6080,6080,6080,6080,0
|
|
20230619,104900,18021820,6080,6080,6080,6080,0
|
|
20230619,104800,18021820,6080,6080,6080,6080,0
|
|
20230619,104700,18021820,6080,6080,6080,6080,0
|
|
20230619,104600,18021820,6080,6080,6080,6080,0
|
|
20230619,104500,18021820,6080,6080,6080,6080,0
|
|
20230619,104400,18021820,6080,6080,6080,6080,0
|
|
20230619,104300,18021820,6080,6080,6080,6080,0
|
|
20230619,104200,18021820,6080,6080,6080,6080,0
|
|
20230619,104100,18021820,6080,6080,6080,6080,0
|
|
20230619,104000,18021820,6080,6080,6080,6080,0
|
|
20230619,103900,18021820,6080,6080,6080,6080,0
|
|
20230619,103800,18021820,6080,6080,6080,6080,0
|
|
20230619,103700,18021820,6080,6080,6080,6080,0
|
|
20230619,103600,18021820,6080,6080,6080,6080,0
|
|
20230619,103500,18021820,6080,6080,6080,6080,0
|
|
20230619,103400,18021820,6080,6080,6080,6080,0
|
|
20230619,103300,18021820,6080,6080,6080,6080,0
|
|
20230619,103200,18021820,6080,6080,6080,6080,0
|
|
20230619,103100,18021820,6080,6080,6080,6080,0
|
|
20230619,103000,18021820,6080,6080,6080,6080,0
|
|
20230619,102900,18021820,6080,6080,6080,6080,0
|
|
20230619,102800,18021820,6080,6080,6080,6080,0
|
|
20230619,102700,18021820,6080,6080,6080,6080,0
|
|
20230619,102600,18021820,6080,6080,6080,6080,0
|
|
20230619,102500,18021820,6080,6080,6080,6080,0
|
|
20230619,102400,18021820,6080,6080,6080,6080,0
|
|
20230619,102300,18021820,6080,6080,6080,6080,1
|
|
20230619,102200,18015740,6000,6000,6000,6000,0
|
|
20230619,102100,18015740,6000,6000,6000,6000,0
|
|
20230619,102000,18015740,6000,6000,6000,6000,0
|
|
20230619,101900,18015740,6000,6000,6000,6000,0
|
|
20230619,101800,18015740,6000,6000,6000,6000,0
|
|
20230619,101700,18015740,6000,6000,6000,6000,0
|
|
20230619,101600,18015740,6000,6000,6000,6000,0
|
|
20230619,101500,18015740,6000,6000,6000,6000,0
|
|
20230619,101400,18015740,6000,6000,6000,6000,0
|
|
20230619,101300,18015740,6000,6000,6000,6000,8
|
|
20230619,101200,17967740,6000,6000,6000,6000,0
|
|
20230619,101100,17967740,6000,6000,6000,6000,600
|
|
20230619,101000,14367740,6000,6000,6000,6000,0
|
|
20230619,100900,14367740,6000,6000,6000,6000,0
|
|
20230619,100800,14367740,6000,6000,6000,6000,0
|
|
20230619,100700,14367740,6000,6000,6000,6000,0
|
|
20230619,100600,14367740,6000,6000,6000,6000,0
|
|
20230619,100500,14367740,6000,6000,6000,6000,0
|
|
20230619,100400,14367740,6000,6000,6000,6000,0
|
|
20230619,100300,14367740,6000,6000,6000,6000,0
|
|
20230619,100200,14367740,6000,6000,6000,6000,0
|
|
20230619,100100,14367740,6000,6000,6000,6000,0
|
|
20230619,100000,14367740,6000,6000,6000,6000,0
|
|
20230619,095900,14367740,6000,6000,6000,6000,0
|
|
20230619,095800,14367740,6000,6000,6000,6000,0
|
|
20230619,095700,14367740,6000,6000,6000,6000,0
|
|
20230619,095600,14367740,6000,6000,6000,6000,0
|
|
20230619,095500,14367740,6000,6000,6000,6000,0
|
|
20230619,095400,14367740,6000,6000,6000,6000,0
|
|
20230619,095300,14367740,6000,6000,6000,6000,0
|
|
20230619,095200,14367740,6000,6000,6000,6000,1
|
|
20230619,095100,14361740,6000,6000,6000,6000,0
|
|
20230619,095000,14361740,6000,6000,6000,6000,0
|
|
20230619,094900,14361740,6000,6000,6000,6000,0
|
|
20230619,094800,14361740,6000,6000,6000,6000,0
|
|
20230619,094700,14361740,6000,6000,6000,6000,0
|
|
20230619,094600,14361740,6000,6000,6000,6000,0
|
|
20230619,094500,14361740,6000,6000,6000,6000,391
|
|
20230619,094400,12015740,6000,6000,6000,6000,0
|
|
20230619,094300,12015740,6000,6000,6000,6000,0
|
|
20230619,094200,12015740,6000,6000,6000,6000,0
|
|
20230619,094100,12015740,6000,6000,6000,6000,409
|
|
20230619,094000,9561740,6000,6000,6000,6000,50
|
|
20230619,093900,9261740,6000,6000,6000,6000,200
|
|
20230619,093800,8061740,6000,6000,6000,6000,0
|
|
20230619,093700,8061740,6000,6000,6000,6000,0
|
|
20230619,093600,8061740,6000,6000,6000,6000,0
|
|
20230619,093500,8061740,6000,6000,6000,6000,0
|
|
20230619,093400,8061740,6000,6000,6000,6000,341
|
|
20230619,093300,6015740,6260,6260,6260,6260,0
|
|
20230619,093200,6015740,6260,6260,6260,6260,0
|
|
20230619,093100,6015740,6260,6260,6260,6260,0
|
|
20230619,093000,6015740,6260,6260,6260,6260,0
|
|
20230619,092900,6015740,6260,6260,6260,6260,0
|
|
20230619,092800,6015740,6260,6260,6260,6260,0
|
|
20230619,092700,6015740,6260,6260,6260,6260,0
|
|
20230619,092600,6015740,6260,6260,6260,6260,0
|
|
20230619,092500,6015740,6260,6260,6260,6260,0
|
|
20230619,092400,6015740,6260,6260,6260,6260,0
|
|
20230619,092300,6015740,6260,6260,6260,6260,0
|
|
20230619,092200,6015740,6260,6260,6260,6260,0
|
|
20230619,092100,6015740,6260,6260,6260,6260,0
|
|
20230619,092000,6015740,6260,6260,6260,6260,0
|
|
20230619,091900,6015740,6260,6260,6260,6260,0
|
|
20230619,091800,6015740,6260,6260,6260,6260,0
|
|
20230619,091700,6015740,6260,6260,6260,6260,0
|
|
20230619,091600,6015740,6260,6260,6260,6260,0
|
|
20230619,091500,6015740,6260,6260,6260,6260,0
|
|
20230619,091400,6015740,6260,6260,6260,6260,0
|
|
20230619,091300,6015740,6260,6260,6260,6260,0
|
|
20230619,091200,6015740,6260,6260,6260,6260,0
|
|
20230619,091100,6015740,6260,6260,6260,6260,0
|
|
20230619,091000,6015740,6260,6260,6260,6260,0
|
|
20230619,090900,6015740,6260,6260,6260,6260,0
|
|
20230619,090800,6015740,6260,6260,6260,6260,0
|
|
20230619,090700,6015740,6260,6260,6260,6260,0
|
|
20230619,090600,6015740,6260,6260,6260,6260,0
|
|
20230619,090500,6015740,6260,6260,6260,6260,0
|
|
20230619,090400,6015740,6260,6030,6260,6000,1001
|
|
20230619,090300,0,6200,6200,6200,6200,0
|
|
20230619,090200,0,6200,6200,6200,6200,0
|
|
20230619,090100,0,6200,6200,6200,6200,0
|
|
20230619,090000,0,6200,6200,6200,6200,0
|