702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203900,145418705,3425,3425,3425,3425,352
|
|
20230616,203800,145418705,3425,3425,3425,3425,0
|
|
20230616,203700,145418705,3425,3425,3425,3425,0
|
|
20230616,203600,145418705,3425,3425,3425,3425,0
|
|
20230616,203500,145418705,3425,3425,3425,3425,0
|
|
20230616,203400,145418705,3425,3425,3425,3425,0
|
|
20230616,203300,145418705,3425,3425,3425,3425,0
|
|
20230616,203200,145418705,3425,3425,3425,3425,0
|
|
20230616,203100,145418705,3425,3425,3425,3425,0
|
|
20230616,203000,145418705,3425,3425,3425,3425,0
|
|
20230616,202900,145418705,3425,3425,3425,3425,0
|
|
20230616,202800,145418705,3425,3425,3425,3425,0
|
|
20230616,202700,145418705,3425,3425,3425,3425,0
|
|
20230616,202600,145418705,3425,3425,3425,3425,0
|
|
20230616,202500,145418705,3425,3425,3425,3425,0
|
|
20230616,202400,145418705,3425,3425,3425,3425,0
|
|
20230616,202300,145418705,3425,3425,3425,3425,0
|
|
20230616,202200,145418705,3425,3425,3425,3425,0
|
|
20230616,202100,145418705,3425,3425,3425,3425,0
|
|
20230616,202000,145418705,3425,3425,3425,3425,0
|
|
20230616,201900,145418705,3425,3425,3425,3425,0
|
|
20230616,201800,145418705,3425,3425,3425,3425,0
|
|
20230616,201700,145418705,3425,3425,3425,3425,0
|
|
20230616,201600,145418705,3425,3425,3425,3425,0
|
|
20230616,201500,145418705,3425,3425,3425,3425,0
|
|
20230616,201400,145418705,3425,3425,3425,3425,0
|
|
20230616,201300,145418705,3425,3425,3425,3425,0
|
|
20230616,201200,145418705,3425,3425,3425,3425,0
|
|
20230616,201100,145418705,3425,3425,3425,3425,0
|
|
20230616,201000,145418705,3425,3425,3425,3425,0
|
|
20230616,200900,145418705,3425,3425,3425,3425,352
|
|
20230616,200800,145418705,3425,3425,3425,3425,0
|
|
20230616,200700,145418705,3425,3425,3425,3425,0
|
|
20230616,200600,145418705,3425,3425,3425,3425,0
|
|
20230616,200500,145418705,3425,3425,3425,3425,0
|
|
20230616,200400,145418705,3425,3425,3425,3425,0
|
|
20230616,200300,145418705,3425,3425,3425,3425,0
|
|
20230616,200200,145418705,3425,3425,3425,3425,0
|
|
20230616,200100,145418705,3425,3425,3425,3425,0
|
|
20230616,200000,145418705,3425,3425,3425,3425,0
|
|
20230616,195900,145418705,3425,3425,3425,3425,0
|
|
20230616,195800,145418705,3425,3425,3425,3425,0
|
|
20230616,195700,145418705,3425,3425,3425,3425,0
|
|
20230616,195600,145418705,3425,3425,3425,3425,0
|
|
20230616,195500,145418705,3425,3425,3425,3425,0
|
|
20230616,195400,145418705,3425,3425,3425,3425,0
|
|
20230616,195300,145418705,3425,3425,3425,3425,0
|
|
20230616,195200,145418705,3425,3425,3425,3425,0
|
|
20230616,195100,145418705,3425,3425,3425,3425,0
|
|
20230616,195000,145418705,3425,3425,3425,3425,0
|
|
20230616,194900,145418705,3425,3425,3425,3425,0
|
|
20230616,194800,145418705,3425,3425,3425,3425,0
|
|
20230616,194700,145418705,3425,3425,3425,3425,0
|
|
20230616,194600,145418705,3425,3425,3425,3425,0
|
|
20230616,194500,145418705,3425,3425,3425,3425,0
|
|
20230616,194400,145418705,3425,3425,3425,3425,0
|
|
20230616,194300,145418705,3425,3425,3425,3425,0
|
|
20230616,194200,145418705,3425,3425,3425,3425,0
|
|
20230616,194100,145418705,3425,3425,3425,3425,0
|
|
20230616,194000,145418705,3425,3425,3425,3425,0
|
|
20230616,193900,145418705,3425,3425,3425,3425,352
|
|
20230616,193800,145418705,3425,3425,3425,3425,0
|
|
20230616,193700,145418705,3425,3425,3425,3425,0
|
|
20230616,193600,145418705,3425,3425,3425,3425,0
|
|
20230616,193500,145418705,3425,3425,3425,3425,0
|
|
20230616,193400,145418705,3425,3425,3425,3425,0
|
|
20230616,193300,145418705,3425,3425,3425,3425,0
|
|
20230616,193200,145418705,3425,3425,3425,3425,0
|
|
20230616,193100,145418705,3425,3425,3425,3425,0
|
|
20230616,193000,145418705,3425,3425,3425,3425,0
|
|
20230616,192900,145418705,3425,3425,3425,3425,0
|
|
20230616,192800,145418705,3425,3425,3425,3425,0
|
|
20230616,192700,145418705,3425,3425,3425,3425,0
|
|
20230616,192600,145418705,3425,3425,3425,3425,0
|
|
20230616,192500,145418705,3425,3425,3425,3425,0
|
|
20230616,192400,145418705,3425,3425,3425,3425,0
|
|
20230616,192300,145418705,3425,3425,3425,3425,0
|
|
20230616,192200,145418705,3425,3425,3425,3425,0
|
|
20230616,192100,145418705,3425,3425,3425,3425,0
|
|
20230616,192000,145418705,3425,3425,3425,3425,0
|
|
20230616,191900,145418705,3425,3425,3425,3425,0
|
|
20230616,191800,145418705,3425,3425,3425,3425,0
|
|
20230616,191700,145418705,3425,3425,3425,3425,0
|
|
20230616,191600,145418705,3425,3425,3425,3425,0
|
|
20230616,191500,145418705,3425,3425,3425,3425,0
|
|
20230616,191400,145418705,3425,3425,3425,3425,0
|
|
20230616,191300,145418705,3425,3425,3425,3425,0
|
|
20230616,191200,145418705,3425,3425,3425,3425,0
|
|
20230616,191100,145418705,3425,3425,3425,3425,0
|
|
20230616,191000,145418705,3425,3425,3425,3425,0
|
|
20230616,190900,145418705,3425,3425,3425,3425,352
|
|
20230616,190800,145418705,3425,3425,3425,3425,0
|
|
20230616,190700,145418705,3425,3425,3425,3425,0
|
|
20230616,190600,145418705,3425,3425,3425,3425,0
|
|
20230616,190500,145418705,3425,3425,3425,3425,0
|
|
20230616,190400,145418705,3425,3425,3425,3425,0
|
|
20230616,190300,145418705,3425,3425,3425,3425,0
|
|
20230616,190200,145418705,3425,3425,3425,3425,0
|
|
20230616,190100,145418705,3425,3425,3425,3425,0
|
|
20230616,190000,145418705,3425,3425,3425,3425,0
|
|
20230616,185900,145418705,3425,3425,3425,3425,0
|
|
20230616,185800,145418705,3425,3425,3425,3425,0
|
|
20230616,185700,145418705,3425,3425,3425,3425,0
|
|
20230616,185600,145418705,3425,3425,3425,3425,0
|
|
20230616,185500,145418705,3425,3425,3425,3425,0
|
|
20230616,185400,145418705,3425,3425,3425,3425,0
|
|
20230616,185300,145418705,3425,3425,3425,3425,0
|
|
20230616,185200,145418705,3425,3425,3425,3425,0
|
|
20230616,185100,145418705,3425,3425,3425,3425,0
|
|
20230616,185000,145418705,3425,3425,3425,3425,0
|
|
20230616,184900,145418705,3425,3425,3425,3425,0
|
|
20230616,184800,145418705,3425,3425,3425,3425,0
|
|
20230616,184700,145418705,3425,3425,3425,3425,0
|
|
20230616,184600,145418705,3425,3425,3425,3425,0
|
|
20230616,184500,145418705,3425,3425,3425,3425,0
|
|
20230616,184400,145418705,3425,3425,3425,3425,0
|
|
20230616,184300,145418705,3425,3425,3425,3425,0
|
|
20230616,184200,145418705,3425,3425,3425,3425,0
|
|
20230616,184100,145418705,3425,3425,3425,3425,0
|
|
20230616,184000,145418705,3425,3425,3425,3425,0
|
|
20230616,183900,145418705,3425,3425,3425,3425,352
|
|
20230616,183800,145418705,3425,3425,3425,3425,0
|
|
20230616,183700,145418705,3425,3425,3425,3425,0
|
|
20230616,183600,145418705,3425,3425,3425,3425,0
|
|
20230616,183500,145418705,3425,3425,3425,3425,0
|
|
20230616,183400,145418705,3425,3425,3425,3425,0
|
|
20230616,183300,145418705,3425,3425,3425,3425,0
|
|
20230616,183200,145418705,3425,3425,3425,3425,0
|
|
20230616,183100,145418705,3425,3425,3425,3425,0
|
|
20230616,183000,145418705,3425,3425,3425,3425,0
|
|
20230616,182900,145418705,3425,3425,3425,3425,0
|
|
20230616,182800,145418705,3425,3425,3425,3425,0
|
|
20230616,182700,145418705,3425,3425,3425,3425,0
|
|
20230616,182600,145418705,3425,3425,3425,3425,0
|
|
20230616,182500,145418705,3425,3425,3425,3425,0
|
|
20230616,182400,145418705,3425,3425,3425,3425,0
|
|
20230616,182300,145418705,3425,3425,3425,3425,0
|
|
20230616,182200,145418705,3425,3425,3425,3425,0
|
|
20230616,182100,145418705,3425,3425,3425,3425,0
|
|
20230616,182000,145418705,3425,3425,3425,3425,0
|
|
20230616,181900,145418705,3425,3425,3425,3425,0
|
|
20230616,181800,145418705,3425,3425,3425,3425,0
|
|
20230616,181700,145418705,3425,3425,3425,3425,0
|
|
20230616,181600,145418705,3425,3425,3425,3425,0
|
|
20230616,181500,145418705,3425,3425,3425,3425,0
|
|
20230616,181400,145418705,3425,3425,3425,3425,0
|
|
20230616,181300,145418705,3425,3425,3425,3425,0
|
|
20230616,181200,145418705,3425,3425,3425,3425,0
|
|
20230616,181100,145418705,3425,3425,3425,3425,0
|
|
20230616,181000,145418705,3425,3425,3425,3425,0
|
|
20230616,180900,145418705,3425,3425,3425,3425,352
|
|
20230616,180800,145418705,3425,3425,3425,3425,0
|
|
20230616,180700,145418705,3425,3425,3425,3425,0
|
|
20230616,180600,145418705,3425,3425,3425,3425,0
|
|
20230616,180500,145418705,3425,3425,3425,3425,0
|
|
20230616,180400,145418705,3425,3425,3425,3425,0
|
|
20230616,180300,145418705,3425,3425,3425,3425,0
|
|
20230616,180200,145418705,3425,3425,3425,3425,0
|
|
20230616,180100,145418705,3425,3425,3425,3425,0
|
|
20230616,180000,145418705,3425,3425,3425,3425,0
|
|
20230616,175900,145418705,3425,3425,3425,3425,0
|
|
20230616,175800,145418705,3425,3425,3425,3425,0
|
|
20230616,175700,145418705,3425,3425,3425,3425,0
|
|
20230616,175600,145418705,3425,3425,3425,3425,0
|
|
20230616,175500,145418705,3425,3425,3425,3425,0
|
|
20230616,175400,145418705,3425,3425,3425,3425,0
|
|
20230616,175300,145418705,3425,3425,3425,3425,0
|
|
20230616,175200,145418705,3425,3425,3425,3425,0
|
|
20230616,175100,145418705,3425,3425,3425,3425,0
|
|
20230616,175000,145418705,3425,3425,3425,3425,0
|
|
20230616,174900,145418705,3425,3425,3425,3425,0
|
|
20230616,174800,145418705,3425,3425,3425,3425,0
|
|
20230616,174700,145418705,3425,3425,3425,3425,0
|
|
20230616,174600,145418705,3425,3425,3425,3425,0
|
|
20230616,174500,145418705,3425,3425,3425,3425,0
|
|
20230616,174400,145418705,3425,3425,3425,3425,0
|
|
20230616,174300,145418705,3425,3425,3425,3425,0
|
|
20230616,174200,145418705,3425,3425,3425,3425,0
|
|
20230616,174100,145418705,3425,3425,3425,3425,0
|
|
20230616,174000,145418705,3425,3425,3425,3425,0
|
|
20230616,173900,145418705,3425,3425,3425,3425,352
|
|
20230616,173800,145418705,3425,3425,3425,3425,0
|
|
20230616,173700,145418705,3425,3425,3425,3425,0
|
|
20230616,173600,145418705,3425,3425,3425,3425,0
|
|
20230616,173500,145418705,3425,3425,3425,3425,0
|
|
20230616,173400,145418705,3425,3425,3425,3425,0
|
|
20230616,173300,145418705,3425,3425,3425,3425,0
|
|
20230616,173200,145418705,3425,3425,3425,3425,0
|
|
20230616,173100,145418705,3425,3425,3425,3425,0
|
|
20230616,173000,145418705,3425,3425,3425,3425,0
|
|
20230616,172900,145418705,3425,3425,3425,3425,0
|
|
20230616,172800,145418705,3425,3425,3425,3425,0
|
|
20230616,172700,145418705,3425,3425,3425,3425,0
|
|
20230616,172600,145418705,3425,3425,3425,3425,0
|
|
20230616,172500,145418705,3425,3425,3425,3425,0
|
|
20230616,172400,145418705,3425,3425,3425,3425,0
|
|
20230616,172300,145418705,3425,3425,3425,3425,0
|
|
20230616,172200,145418705,3425,3425,3425,3425,0
|
|
20230616,172100,145418705,3425,3425,3425,3425,0
|
|
20230616,172000,145418705,3425,3425,3425,3425,0
|
|
20230616,171900,145418705,3425,3425,3425,3425,0
|
|
20230616,171800,145418705,3425,3425,3425,3425,0
|
|
20230616,171700,145418705,3425,3425,3425,3425,0
|
|
20230616,171600,145418705,3425,3425,3425,3425,0
|
|
20230616,171500,145418705,3425,3425,3425,3425,0
|
|
20230616,171400,145418705,3425,3425,3425,3425,0
|
|
20230616,171300,145418705,3425,3425,3425,3425,0
|
|
20230616,171200,145418705,3425,3425,3425,3425,0
|
|
20230616,171100,145418705,3425,3425,3425,3425,0
|
|
20230616,171000,145418705,3425,3425,3425,3425,0
|
|
20230616,170900,145418705,3425,3425,3425,3425,352
|
|
20230616,170800,145418705,3425,3425,3425,3425,0
|
|
20230616,170700,145418705,3425,3425,3425,3425,0
|
|
20230616,170600,145418705,3425,3425,3425,3425,0
|
|
20230616,170500,145418705,3425,3425,3425,3425,0
|
|
20230616,170400,145418705,3425,3425,3425,3425,0
|
|
20230616,170300,145418705,3425,3425,3425,3425,0
|
|
20230616,170200,145418705,3425,3425,3425,3425,0
|
|
20230616,170100,145418705,3425,3425,3425,3425,0
|
|
20230616,170000,145418705,3425,3425,3425,3425,0
|
|
20230616,165900,145418705,3425,3425,3425,3425,0
|
|
20230616,165800,145418705,3425,3425,3425,3425,0
|
|
20230616,165700,145418705,3425,3425,3425,3425,0
|
|
20230616,165600,145418705,3425,3425,3425,3425,0
|
|
20230616,165500,145418705,3425,3425,3425,3425,0
|
|
20230616,165400,145418705,3425,3425,3425,3425,0
|
|
20230616,165300,145418705,3425,3425,3425,3425,0
|
|
20230616,165200,145418705,3425,3425,3425,3425,0
|
|
20230616,165100,145418705,3425,3425,3425,3425,0
|
|
20230616,165000,145418705,3425,3425,3425,3425,0
|
|
20230616,164900,145418705,3425,3425,3425,3425,0
|
|
20230616,164800,145418705,3425,3425,3425,3425,0
|
|
20230616,164700,145418705,3425,3425,3425,3425,0
|
|
20230616,164600,145418705,3425,3425,3425,3425,0
|
|
20230616,164500,145418705,3425,3425,3425,3425,0
|
|
20230616,164400,145418705,3425,3425,3425,3425,0
|
|
20230616,164300,145418705,3425,3425,3425,3425,0
|
|
20230616,164200,145418705,3425,3425,3425,3425,0
|
|
20230616,164100,145418705,3425,3425,3425,3425,0
|
|
20230616,164000,145418705,3425,3425,3425,3425,0
|
|
20230616,163900,145418705,3425,3425,3425,3425,352
|
|
20230616,163800,145418705,3425,3425,3425,3425,0
|
|
20230616,163700,145418705,3425,3425,3425,3425,0
|
|
20230616,163600,145418705,3425,3425,3425,3425,0
|
|
20230616,163500,145418705,3425,3425,3425,3425,0
|
|
20230616,163400,145418705,3425,3425,3425,3425,0
|
|
20230616,163300,145418705,3425,3425,3425,3425,0
|
|
20230616,163200,145418705,3425,3425,3425,3425,0
|
|
20230616,163100,145418705,3425,3425,3425,3425,0
|
|
20230616,163000,145418705,3425,3425,3425,3425,0
|
|
20230616,162900,145418705,3425,3425,3425,3425,0
|
|
20230616,162800,145418705,3425,3425,3425,3425,0
|
|
20230616,162700,145418705,3425,3425,3425,3425,0
|
|
20230616,162600,145418705,3425,3425,3425,3425,0
|
|
20230616,162500,145418705,3425,3425,3425,3425,0
|
|
20230616,162400,145418705,3425,3425,3425,3425,0
|
|
20230616,162300,145418705,3425,3425,3425,3425,0
|
|
20230616,162200,145418705,3425,3425,3425,3425,0
|
|
20230616,162100,145418705,3425,3425,3425,3425,0
|
|
20230616,162000,145418705,3425,3425,3425,3425,0
|
|
20230616,161900,145418705,3425,3425,3425,3425,0
|
|
20230616,161800,145418705,3425,3425,3425,3425,0
|
|
20230616,161700,145418705,3425,3425,3425,3425,0
|
|
20230616,161600,145418705,3425,3425,3425,3425,0
|
|
20230616,161500,145418705,3425,3425,3425,3425,0
|
|
20230616,161400,145418705,3425,3425,3425,3425,0
|
|
20230616,161300,145418705,3425,3425,3425,3425,0
|
|
20230616,161200,145418705,3425,3425,3425,3425,0
|
|
20230616,161100,145418705,3425,3425,3425,3425,0
|
|
20230616,161000,145418705,3425,3425,3425,3425,0
|
|
20230616,160900,145418705,3425,3425,3425,3425,352
|
|
20230616,160800,145418705,3425,3425,3425,3425,0
|
|
20230616,160700,145418705,3425,3425,3425,3425,0
|
|
20230616,160600,145418705,3425,3425,3425,3425,0
|
|
20230616,160500,145418705,3425,3425,3425,3425,0
|
|
20230616,160400,145418705,3425,3425,3425,3425,0
|
|
20230616,160300,145418705,3425,3425,3425,3425,0
|
|
20230616,160200,145418705,3425,3425,3425,3425,0
|
|
20230616,160100,145418705,3425,3425,3425,3425,0
|
|
20230616,160000,145418705,3425,3425,3425,3425,0
|
|
20230616,155900,145418705,3425,3425,3425,3425,0
|
|
20230616,155800,145418705,3425,3425,3425,3425,0
|
|
20230616,155700,145418705,3425,3425,3425,3425,0
|
|
20230616,155600,145418705,3425,3425,3425,3425,0
|
|
20230616,155500,145418705,3425,3425,3425,3425,0
|
|
20230616,155400,145418705,3425,3425,3425,3425,0
|
|
20230616,155300,145418705,3425,3425,3425,3425,0
|
|
20230616,155200,145418705,3425,3425,3425,3425,0
|
|
20230616,155100,145418705,3425,3425,3425,3425,0
|
|
20230616,155000,145418705,3425,3425,3425,3425,0
|
|
20230616,154900,145418705,3425,3425,3425,3425,0
|
|
20230616,154800,145418705,3425,3425,3425,3425,0
|
|
20230616,154700,145418705,3425,3425,3425,3425,0
|
|
20230616,154600,145418705,3425,3425,3425,3425,0
|
|
20230616,154500,145418705,3425,3425,3425,3425,0
|
|
20230616,154400,145418705,3425,3425,3425,3425,0
|
|
20230616,154300,145418705,3425,3425,3425,3425,0
|
|
20230616,154200,145418705,3425,3425,3425,3425,0
|
|
20230616,154100,145418705,3425,3425,3425,3425,0
|
|
20230616,154000,145418705,3425,3425,3425,3425,0
|
|
20230616,153900,145418705,3425,3425,3425,3425,352
|
|
20230616,153800,145418705,3425,3425,3425,3425,0
|
|
20230616,153700,145418705,3425,3425,3425,3425,0
|
|
20230616,153600,145418705,3425,3425,3425,3425,0
|
|
20230616,153500,145418705,3425,3425,3425,3425,0
|
|
20230616,153400,145418705,3425,3425,3425,3425,0
|
|
20230616,153300,145418705,3425,3425,3425,3425,0
|
|
20230616,153200,145418705,3425,3425,3425,3425,0
|
|
20230616,153100,145418705,3425,3425,3425,3425,0
|
|
20230616,153000,145418705,3425,3425,3425,3425,352
|
|
20230616,152900,144213105,3405,3405,3405,3405,0
|
|
20230616,152800,144213105,3405,3405,3405,3405,0
|
|
20230616,152700,144213105,3405,3405,3405,3405,0
|
|
20230616,152600,144213105,3405,3405,3405,3405,0
|
|
20230616,152500,144213105,3405,3405,3405,3405,0
|
|
20230616,152400,144213105,3405,3405,3405,3405,0
|
|
20230616,152300,144213105,3405,3405,3405,3405,0
|
|
20230616,152200,144213105,3405,3405,3405,3405,0
|
|
20230616,152100,144213105,3405,3405,3405,3405,0
|
|
20230616,152000,144213105,3405,3405,3405,3405,0
|
|
20230616,151900,144213105,3405,3405,3410,3405,534
|
|
20230616,151800,142394185,3405,3410,3410,3405,221
|
|
20230616,151700,141640655,3410,3410,3410,3410,2
|
|
20230616,151600,141633835,3410,3405,3410,3405,20
|
|
20230616,151500,141565725,3405,3410,3410,3405,184
|
|
20230616,151400,140938290,3405,3405,3405,3405,3
|
|
20230616,151300,140928075,3425,3405,3425,3405,42
|
|
20230616,151200,140784465,3405,3405,3405,3405,21
|
|
20230616,151100,140712960,3425,3425,3425,3425,0
|
|
20230616,151000,140712960,3425,3425,3425,3425,0
|
|
20230616,150900,140712960,3425,3405,3425,3405,3
|
|
20230616,150800,140702725,3405,3405,3405,3405,30
|
|
20230616,150700,140600575,3425,3425,3425,3425,0
|
|
20230616,150600,140600575,3425,3420,3425,3405,3890
|
|
20230616,150500,127353915,3420,3415,3420,3405,99
|
|
20230616,150400,127015915,3415,3415,3415,3415,30
|
|
20230616,150300,126913465,3405,3405,3405,3405,1
|
|
20230616,150200,126910060,3415,3415,3415,3415,0
|
|
20230616,150100,126910060,3415,3415,3415,3415,1
|
|
20230616,150000,126906645,3415,3415,3415,3415,31
|
|
20230616,145900,126800780,3405,3405,3405,3405,230
|
|
20230616,145800,126017630,3405,3405,3405,3405,0
|
|
20230616,145700,126017630,3405,3410,3410,3405,5
|
|
20230616,145600,126000590,3420,3415,3420,3415,100
|
|
20230616,145500,125659040,3415,3415,3415,3415,0
|
|
20230616,145400,125659040,3415,3415,3415,3415,0
|
|
20230616,145300,125659040,3415,3415,3415,3415,0
|
|
20230616,145200,125659040,3415,3415,3415,3415,0
|
|
20230616,145100,125659040,3415,3415,3415,3415,0
|
|
20230616,145000,125659040,3415,3415,3415,3415,0
|
|
20230616,144900,125659040,3415,3405,3415,3405,74
|
|
20230616,144800,125407060,3410,3410,3410,3410,0
|
|
20230616,144700,125407060,3410,3410,3410,3410,5
|
|
20230616,144600,125390010,3405,3405,3405,3405,8
|
|
20230616,144500,125362770,3405,3405,3405,3405,0
|
|
20230616,144400,125362770,3405,3405,3405,3405,0
|
|
20230616,144300,125362770,3405,3405,3405,3405,52
|
|
20230616,144200,125185710,3420,3425,3425,3405,137
|
|
20230616,144100,124718995,3415,3415,3415,3415,2
|
|
20230616,144000,124712165,3425,3425,3425,3425,0
|
|
20230616,143900,124712165,3425,3425,3425,3425,0
|
|
20230616,143800,124712165,3425,3425,3425,3425,0
|
|
20230616,143700,124712165,3425,3425,3425,3425,0
|
|
20230616,143600,124712165,3425,3425,3425,3425,0
|
|
20230616,143500,124712165,3425,3425,3425,3425,0
|
|
20230616,143400,124712165,3425,3425,3425,3425,0
|
|
20230616,143300,124712165,3425,3425,3425,3425,1
|
|
20230616,143200,124708740,3405,3405,3405,3405,30
|
|
20230616,143100,124606590,3425,3425,3425,3425,0
|
|
20230616,143000,124606590,3425,3425,3425,3425,0
|
|
20230616,142900,124606590,3425,3425,3425,3425,0
|
|
20230616,142800,124606590,3425,3420,3425,3405,13
|
|
20230616,142700,124562270,3405,3405,3405,3405,81
|
|
20230616,142600,124286465,3405,3405,3405,3405,1163
|
|
20230616,142500,120326450,3405,3405,3405,3405,0
|
|
20230616,142400,120326450,3405,3405,3405,3405,0
|
|
20230616,142300,120326450,3405,3405,3405,3405,0
|
|
20230616,142200,120326450,3405,3405,3405,3405,975
|
|
20230616,142100,117006575,3405,3410,3410,3405,33
|
|
20230616,142000,116894175,3410,3410,3410,3410,0
|
|
20230616,141900,116894175,3410,3410,3410,3410,0
|
|
20230616,141800,116894175,3410,3410,3410,3410,4
|
|
20230616,141700,116880535,3410,3410,3410,3410,70
|
|
20230616,141600,116641835,3410,3410,3410,3410,106
|
|
20230616,141500,116280375,3405,3425,3425,3405,630
|
|
20230616,141400,114132070,3405,3425,3425,3405,4789
|
|
20230616,141300,97791215,3415,3415,3415,3415,0
|
|
20230616,141200,97791215,3415,3415,3415,3415,0
|
|
20230616,141100,97791215,3415,3415,3415,3415,0
|
|
20230616,141000,97791215,3415,3415,3415,3415,3
|
|
20230616,140900,97780970,3415,3415,3415,3415,33
|
|
20230616,140800,97668275,3415,3415,3415,3415,1
|
|
20230616,140700,97664860,3415,3420,3420,3415,396
|
|
20230616,140600,96312505,3415,3415,3415,3415,0
|
|
20230616,140500,96312505,3415,3415,3415,3415,0
|
|
20230616,140400,96312505,3415,3415,3415,3415,0
|
|
20230616,140300,96312505,3415,3415,3415,3415,16
|
|
20230616,140200,96257865,3415,3415,3415,3415,61
|
|
20230616,140100,96049550,3415,3415,3415,3415,0
|
|
20230616,140000,96049550,3415,3415,3415,3415,0
|
|
20230616,135900,96049550,3415,3415,3415,3415,14
|
|
20230616,135800,96001740,3415,3415,3415,3415,0
|
|
20230616,135700,96001740,3415,3415,3415,3415,0
|
|
20230616,135600,96001740,3415,3415,3415,3415,0
|
|
20230616,135500,96001740,3415,3415,3415,3415,0
|
|
20230616,135400,96001740,3415,3415,3415,3415,0
|
|
20230616,135300,96001740,3415,3415,3415,3415,0
|
|
20230616,135200,96001740,3415,3415,3415,3415,9
|
|
20230616,135100,95971005,3415,3415,3415,3415,0
|
|
20230616,135000,95971005,3415,3415,3415,3415,0
|
|
20230616,134900,95971005,3415,3415,3415,3415,101
|
|
20230616,134800,95626090,3415,3415,3415,3415,0
|
|
20230616,134700,95626090,3415,3420,3420,3415,1045
|
|
20230616,134600,92054665,3420,3420,3420,3420,60
|
|
20230616,134500,91849465,3420,3420,3420,3420,50
|
|
20230616,134400,91678465,3420,3420,3420,3420,0
|
|
20230616,134300,91678465,3420,3420,3420,3420,0
|
|
20230616,134200,91678465,3420,3420,3420,3420,0
|
|
20230616,134100,91678465,3420,3420,3420,3420,2
|
|
20230616,134000,91671625,3420,3420,3420,3420,0
|
|
20230616,133900,91671625,3420,3420,3420,3420,0
|
|
20230616,133800,91671625,3420,3420,3420,3420,0
|
|
20230616,133700,91671625,3420,3420,3420,3420,500
|
|
20230616,133600,89961625,3425,3425,3425,3425,0
|
|
20230616,133500,89961625,3425,3425,3425,3425,0
|
|
20230616,133400,89961625,3425,3425,3425,3425,0
|
|
20230616,133300,89961625,3425,3425,3425,3425,0
|
|
20230616,133200,89961625,3425,3425,3425,3425,2
|
|
20230616,133100,89954775,3425,3425,3425,3425,0
|
|
20230616,133000,89954775,3425,3425,3425,3425,0
|
|
20230616,132900,89954775,3425,3425,3425,3425,1
|
|
20230616,132800,89951350,3420,3425,3425,3420,51
|
|
20230616,132700,89776680,3420,3420,3420,3420,0
|
|
20230616,132600,89776680,3420,3420,3420,3420,0
|
|
20230616,132500,89776680,3420,3420,3420,3420,837
|
|
20230616,132400,86914140,3420,3420,3420,3420,602
|
|
20230616,132300,84855300,3415,3415,3415,3415,68
|
|
20230616,132200,84623080,3420,3420,3420,3420,0
|
|
20230616,132100,84623080,3420,3420,3420,3420,0
|
|
20230616,132000,84623080,3420,3420,3420,3420,0
|
|
20230616,131900,84623080,3420,3420,3420,3420,0
|
|
20230616,131800,84623080,3420,3420,3420,3420,0
|
|
20230616,131700,84623080,3420,3420,3420,3420,0
|
|
20230616,131600,84623080,3420,3420,3420,3420,0
|
|
20230616,131500,84623080,3420,3420,3420,3420,0
|
|
20230616,131400,84623080,3420,3420,3420,3420,3
|
|
20230616,131300,84612820,3420,3420,3420,3420,0
|
|
20230616,131200,84612820,3420,3420,3420,3420,0
|
|
20230616,131100,84612820,3420,3420,3420,3420,1
|
|
20230616,131000,84609400,3420,3420,3420,3420,0
|
|
20230616,130900,84609400,3420,3420,3420,3420,0
|
|
20230616,130800,84609400,3420,3420,3420,3420,0
|
|
20230616,130700,84609400,3420,3420,3420,3420,0
|
|
20230616,130600,84609400,3420,3420,3420,3420,2
|
|
20230616,130500,84602560,3410,3410,3410,3410,0
|
|
20230616,130400,84602560,3410,3410,3410,3410,0
|
|
20230616,130300,84602560,3410,3410,3410,3410,0
|
|
20230616,130200,84602560,3410,3410,3410,3410,29
|
|
20230616,130100,84503670,3410,3410,3410,3410,506
|
|
20230616,130000,82778210,3410,3410,3410,3410,0
|
|
20230616,125900,82778210,3410,3410,3410,3410,406
|
|
20230616,125800,81393750,3410,3410,3410,3410,7
|
|
20230616,125700,81369880,3410,3410,3410,3410,0
|
|
20230616,125600,81369880,3410,3415,3415,3410,139
|
|
20230616,125500,80895840,3410,3420,3420,3410,2339
|
|
20230616,125400,72919815,3410,3410,3415,3410,343
|
|
20230616,125300,71748980,3410,3410,3410,3410,1493
|
|
20230616,125200,66657850,3405,3405,3405,3405,0
|
|
20230616,125100,66657850,3405,3410,3410,3405,1403
|
|
20230616,125000,61873625,3410,3420,3420,3410,795
|
|
20230616,124900,59158715,3425,3425,3425,3425,0
|
|
20230616,124800,59158715,3425,3425,3425,3425,0
|
|
20230616,124700,59158715,3425,3425,3425,3425,20
|
|
20230616,124600,59090215,3420,3420,3420,3420,483
|
|
20230616,124500,57438355,3420,3420,3420,3420,0
|
|
20230616,124400,57438355,3420,3415,3420,3415,110
|
|
20230616,124300,57062455,3415,3415,3415,3415,0
|
|
20230616,124200,57062455,3415,3415,3415,3415,0
|
|
20230616,124100,57062455,3415,3415,3415,3415,0
|
|
20230616,124000,57062455,3415,3415,3415,3415,0
|
|
20230616,123900,57062455,3415,3415,3415,3415,0
|
|
20230616,123800,57062455,3415,3415,3415,3415,75
|
|
20230616,123700,56806330,3425,3425,3425,3425,0
|
|
20230616,123600,56806330,3425,3425,3425,3425,0
|
|
20230616,123500,56806330,3425,3425,3425,3425,20
|
|
20230616,123400,56737830,3420,3420,3420,3420,875
|
|
20230616,123300,53745330,3420,3420,3420,3420,0
|
|
20230616,123200,53745330,3420,3420,3420,3420,2125
|
|
20230616,123100,46477830,3420,3420,3420,3420,20
|
|
20230616,123000,46409430,3415,3415,3415,3415,0
|
|
20230616,122900,46409430,3415,3415,3415,3415,0
|
|
20230616,122800,46409430,3415,3415,3415,3415,0
|
|
20230616,122700,46409430,3415,3415,3415,3415,0
|
|
20230616,122600,46409430,3415,3415,3415,3415,0
|
|
20230616,122500,46409430,3415,3415,3415,3415,0
|
|
20230616,122400,46409430,3415,3415,3415,3415,0
|
|
20230616,122300,46409430,3415,3415,3415,3415,0
|
|
20230616,122200,46409430,3415,3420,3420,3415,3
|
|
20230616,122100,46399180,3415,3415,3415,3415,0
|
|
20230616,122000,46399180,3415,3420,3420,3415,3190
|
|
20230616,121900,35490330,3415,3415,3415,3415,0
|
|
20230616,121800,35490330,3415,3415,3415,3415,768
|
|
20230616,121700,32867610,3410,3410,3410,3410,50
|
|
20230616,121600,32697110,3415,3415,3415,3415,0
|
|
20230616,121500,32697110,3415,3415,3415,3415,2
|
|
20230616,121400,32690280,3415,3415,3415,3415,0
|
|
20230616,121300,32690280,3415,3415,3415,3415,0
|
|
20230616,121200,32690280,3415,3415,3415,3415,0
|
|
20230616,121100,32690280,3415,3415,3415,3415,0
|
|
20230616,121000,32690280,3415,3415,3415,3415,128
|
|
20230616,120900,32253160,3415,3415,3415,3415,0
|
|
20230616,120800,32253160,3415,3415,3415,3415,0
|
|
20230616,120700,32253160,3415,3415,3415,3415,17
|
|
20230616,120600,32195105,3410,3415,3415,3410,999
|
|
20230616,120500,28783755,3415,3415,3415,3415,0
|
|
20230616,120400,28783755,3415,3415,3415,3415,0
|
|
20230616,120300,28783755,3415,3415,3415,3415,0
|
|
20230616,120200,28783755,3415,3415,3415,3415,0
|
|
20230616,120100,28783755,3415,3415,3415,3415,10
|
|
20230616,120000,28749605,3410,3410,3410,3410,3
|
|
20230616,115900,28739375,3410,3410,3410,3410,0
|
|
20230616,115800,28739375,3410,3410,3410,3410,67
|
|
20230616,115700,28510905,3410,3410,3410,3410,0
|
|
20230616,115600,28510905,3410,3415,3415,3410,120
|
|
20230616,115500,28101145,3415,3415,3415,3415,14
|
|
20230616,115400,28053335,3415,3415,3415,3415,72
|
|
20230616,115300,27807455,3415,3415,3415,3415,0
|
|
20230616,115200,27807455,3415,3415,3415,3415,0
|
|
20230616,115100,27807455,3415,3415,3415,3415,47
|
|
20230616,115000,27646950,3415,3420,3420,3415,11
|
|
20230616,114900,27609335,3410,3410,3410,3410,0
|
|
20230616,114800,27609335,3410,3415,3415,3410,446
|
|
20230616,114700,26086860,3415,3415,3415,3415,0
|
|
20230616,114600,26086860,3415,3415,3415,3415,0
|
|
20230616,114500,26086860,3415,3415,3415,3415,0
|
|
20230616,114400,26086860,3415,3420,3420,3415,27
|
|
20230616,114300,25994635,3415,3415,3415,3415,0
|
|
20230616,114200,25994635,3415,3420,3420,3415,7
|
|
20230616,114100,25970725,3415,3415,3415,3415,0
|
|
20230616,114000,25970725,3415,3415,3415,3415,0
|
|
20230616,113900,25970725,3415,3415,3415,3415,4
|
|
20230616,113800,25957065,3415,3420,3420,3415,12
|
|
20230616,113700,25916055,3420,3420,3420,3420,0
|
|
20230616,113600,25916055,3420,3420,3420,3420,0
|
|
20230616,113500,25916055,3420,3420,3420,3420,0
|
|
20230616,113400,25916055,3420,3420,3420,3420,0
|
|
20230616,113300,25916055,3420,3420,3420,3420,1
|
|
20230616,113200,25912635,3410,3410,3410,3410,31
|
|
20230616,113100,25806925,3410,3410,3410,3410,0
|
|
20230616,113000,25806925,3410,3410,3410,3410,70
|
|
20230616,112900,25568225,3420,3420,3420,3420,0
|
|
20230616,112800,25568225,3420,3415,3420,3415,4
|
|
20230616,112700,25554560,3410,3410,3410,3410,44
|
|
20230616,112600,25404520,3410,3410,3410,3410,0
|
|
20230616,112500,25404520,3410,3410,3410,3410,0
|
|
20230616,112400,25404520,3410,3415,3415,3410,125
|
|
20230616,112300,24977785,3415,3415,3415,3415,0
|
|
20230616,112200,24977785,3415,3415,3415,3415,5
|
|
20230616,112100,24960710,3420,3420,3420,3420,0
|
|
20230616,112000,24960710,3420,3420,3420,3420,0
|
|
20230616,111900,24960710,3420,3420,3420,3420,0
|
|
20230616,111800,24960710,3420,3420,3420,3420,0
|
|
20230616,111700,24960710,3420,3420,3420,3420,0
|
|
20230616,111600,24960710,3420,3420,3420,3420,0
|
|
20230616,111500,24960710,3420,3420,3420,3420,1
|
|
20230616,111400,24957290,3410,3410,3410,3410,0
|
|
20230616,111300,24957290,3410,3410,3410,3410,0
|
|
20230616,111200,24957290,3410,3410,3410,3410,0
|
|
20230616,111100,24957290,3410,3410,3410,3410,0
|
|
20230616,111000,24957290,3410,3410,3410,3410,0
|
|
20230616,110900,24957290,3410,3410,3410,3410,1
|
|
20230616,110800,24953880,3410,3410,3410,3410,0
|
|
20230616,110700,24953880,3410,3410,3410,3410,0
|
|
20230616,110600,24953880,3410,3410,3410,3410,147
|
|
20230616,110500,24452610,3410,3410,3410,3410,0
|
|
20230616,110400,24452610,3410,3410,3410,3410,0
|
|
20230616,110300,24452610,3410,3410,3410,3410,0
|
|
20230616,110200,24452610,3410,3410,3410,3410,90
|
|
20230616,110100,24145710,3420,3420,3420,3420,0
|
|
20230616,110000,24145710,3420,3415,3420,3410,64
|
|
20230616,105900,23927430,3420,3415,3420,3415,8
|
|
20230616,105800,23900100,3420,3420,3420,3410,9
|
|
20230616,105700,23869370,3420,3410,3420,3410,150
|
|
20230616,105600,23356450,3410,3410,3410,3410,3
|
|
20230616,105500,23346220,3410,3410,3410,3410,641
|
|
20230616,105400,21160410,3420,3420,3420,3420,0
|
|
20230616,105300,21160410,3420,3420,3420,3420,20
|
|
20230616,105200,21092010,3410,3410,3410,3410,40
|
|
20230616,105100,20955610,3420,3420,3420,3420,0
|
|
20230616,105000,20955610,3420,3420,3420,3420,0
|
|
20230616,104900,20955610,3420,3420,3420,3420,0
|
|
20230616,104800,20955610,3420,3420,3420,3420,0
|
|
20230616,104700,20955610,3420,3420,3420,3420,0
|
|
20230616,104600,20955610,3420,3420,3420,3420,0
|
|
20230616,104500,20955610,3420,3420,3420,3420,100
|
|
20230616,104400,20613610,3420,3420,3420,3420,0
|
|
20230616,104300,20613610,3420,3420,3420,3420,0
|
|
20230616,104200,20613610,3420,3420,3420,3420,0
|
|
20230616,104100,20613610,3420,3420,3420,3420,0
|
|
20230616,104000,20613610,3420,3420,3420,3420,1
|
|
20230616,103900,20610190,3420,3420,3420,3420,0
|
|
20230616,103800,20610190,3420,3410,3420,3410,4
|
|
20230616,103700,20596530,3410,3410,3410,3410,66
|
|
20230616,103600,20371470,3420,3420,3420,3420,0
|
|
20230616,103500,20371470,3420,3420,3420,3420,0
|
|
20230616,103400,20371470,3420,3420,3420,3420,0
|
|
20230616,103300,20371470,3420,3420,3420,3420,0
|
|
20230616,103200,20371470,3420,3420,3420,3420,0
|
|
20230616,103100,20371470,3420,3420,3420,3420,0
|
|
20230616,103000,20371470,3420,3420,3420,3420,0
|
|
20230616,102900,20371470,3420,3420,3420,3420,0
|
|
20230616,102800,20371470,3420,3420,3420,3420,0
|
|
20230616,102700,20371470,3420,3420,3420,3420,0
|
|
20230616,102600,20371470,3420,3420,3420,3420,20
|
|
20230616,102500,20303070,3410,3420,3420,3410,1100
|
|
20230616,102400,16542070,3420,3420,3420,3420,0
|
|
20230616,102300,16542070,3420,3420,3420,3420,0
|
|
20230616,102200,16542070,3420,3420,3420,3420,0
|
|
20230616,102100,16542070,3420,3420,3420,3420,1
|
|
20230616,102000,16538650,3420,3420,3420,3420,575
|
|
20230616,101900,14572150,3420,3420,3420,3420,2
|
|
20230616,101800,14565310,3410,3410,3410,3410,2
|
|
20230616,101700,14558490,3420,3420,3420,3420,0
|
|
20230616,101600,14558490,3420,3420,3420,3420,5
|
|
20230616,101500,14541390,3420,3420,3420,3420,0
|
|
20230616,101400,14541390,3420,3420,3420,3420,30
|
|
20230616,101300,14438790,3410,3410,3410,3410,0
|
|
20230616,101200,14438790,3410,3415,3415,3410,1552
|
|
20230616,101100,9138935,3415,3415,3415,3415,0
|
|
20230616,101000,9138935,3415,3415,3415,3415,0
|
|
20230616,100900,9138935,3415,3415,3415,3415,0
|
|
20230616,100800,9138935,3415,3415,3415,3415,0
|
|
20230616,100700,9138935,3415,3415,3415,3415,0
|
|
20230616,100600,9138935,3415,3415,3415,3415,0
|
|
20230616,100500,9138935,3415,3415,3415,3415,0
|
|
20230616,100400,9138935,3415,3415,3415,3415,50
|
|
20230616,100300,8968185,3415,3415,3415,3415,0
|
|
20230616,100200,8968185,3415,3415,3415,3415,0
|
|
20230616,100100,8968185,3415,3410,3415,3410,37
|
|
20230616,100000,8841860,3410,3410,3410,3410,0
|
|
20230616,095900,8841860,3410,3410,3410,3410,0
|
|
20230616,095800,8841860,3410,3410,3410,3410,1
|
|
20230616,095700,8838450,3410,3410,3410,3410,0
|
|
20230616,095600,8838450,3410,3410,3410,3410,0
|
|
20230616,095500,8838450,3410,3410,3410,3410,0
|
|
20230616,095400,8838450,3410,3410,3410,3410,0
|
|
20230616,095300,8838450,3410,3410,3410,3410,0
|
|
20230616,095200,8838450,3410,3410,3410,3410,0
|
|
20230616,095100,8838450,3410,3410,3410,3410,0
|
|
20230616,095000,8838450,3410,3410,3410,3410,2
|
|
20230616,094900,8831630,3415,3415,3415,3415,1
|
|
20230616,094800,8828215,3410,3410,3410,3410,0
|
|
20230616,094700,8828215,3410,3410,3410,3410,20
|
|
20230616,094600,8760015,3410,3410,3410,3410,0
|
|
20230616,094500,8760015,3410,3410,3410,3410,75
|
|
20230616,094400,8504265,3415,3415,3415,3415,1
|
|
20230616,094300,8500850,3415,3415,3415,3415,0
|
|
20230616,094200,8500850,3415,3415,3415,3415,0
|
|
20230616,094100,8500850,3415,3415,3415,3415,0
|
|
20230616,094000,8500850,3415,3415,3415,3415,0
|
|
20230616,093900,8500850,3415,3415,3415,3415,0
|
|
20230616,093800,8500850,3415,3415,3415,3415,0
|
|
20230616,093700,8500850,3415,3415,3415,3415,1
|
|
20230616,093600,8497435,3415,3415,3415,3415,4
|
|
20230616,093500,8483775,3415,3415,3415,3415,1
|
|
20230616,093400,8480360,3420,3420,3420,3420,0
|
|
20230616,093300,8480360,3420,3420,3420,3420,2
|
|
20230616,093200,8473520,3410,3410,3410,3410,0
|
|
20230616,093100,8473520,3410,3410,3410,3410,500
|
|
20230616,093000,6768520,3410,3410,3410,3410,0
|
|
20230616,092900,6768520,3410,3410,3410,3410,10
|
|
20230616,092800,6734420,3410,3410,3410,3410,3
|
|
20230616,092700,6724190,3420,3420,3420,3420,0
|
|
20230616,092600,6724190,3420,3420,3420,3420,0
|
|
20230616,092500,6724190,3420,3420,3420,3420,0
|
|
20230616,092400,6724190,3420,3420,3420,3420,0
|
|
20230616,092300,6724190,3420,3420,3420,3420,0
|
|
20230616,092200,6724190,3420,3420,3420,3420,1
|
|
20230616,092100,6720770,3410,3410,3410,3410,0
|
|
20230616,092000,6720770,3410,3410,3410,3410,0
|
|
20230616,091900,6720770,3410,3410,3410,3410,0
|
|
20230616,091800,6720770,3410,3410,3410,3410,1160
|
|
20230616,091700,2765170,3420,3420,3420,3420,0
|
|
20230616,091600,2765170,3420,3420,3420,3420,0
|
|
20230616,091500,2765170,3420,3420,3420,3420,0
|
|
20230616,091400,2765170,3420,3420,3420,3420,0
|
|
20230616,091300,2765170,3420,3420,3420,3420,0
|
|
20230616,091200,2765170,3420,3420,3420,3420,50
|
|
20230616,091100,2594170,3410,3410,3410,3410,0
|
|
20230616,091000,2594170,3410,3410,3410,3410,0
|
|
20230616,090900,2594170,3410,3410,3410,3410,0
|
|
20230616,090800,2594170,3410,3410,3410,3410,0
|
|
20230616,090700,2594170,3410,3410,3410,3410,0
|
|
20230616,090600,2594170,3410,3420,3420,3410,50
|
|
20230616,090500,2423200,3450,3450,3450,3450,0
|
|
20230616,090400,2423200,3450,3440,3450,3440,500
|
|
20230616,090300,700350,3450,3450,3450,3450,0
|
|
20230616,090200,700350,3450,3450,3450,3450,0
|
|
20230616,090100,700350,3450,3450,3450,3450,0
|
|
20230616,090000,700350,3450,3450,3450,3450,203
|