586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184300,115893040,5500,5500,5500,5500,414
|
|
20230706,184200,115893040,5500,5500,5500,5500,0
|
|
20230706,184100,115893040,5500,5500,5500,5500,0
|
|
20230706,184000,115893040,5500,5500,5500,5500,0
|
|
20230706,183900,115893040,5500,5500,5500,5500,0
|
|
20230706,183800,115893040,5500,5500,5500,5500,0
|
|
20230706,183700,115893040,5500,5500,5500,5500,0
|
|
20230706,183600,115893040,5500,5500,5500,5500,0
|
|
20230706,183500,115893040,5500,5500,5500,5500,0
|
|
20230706,183400,115893040,5500,5500,5500,5500,0
|
|
20230706,183300,115893040,5500,5500,5500,5500,0
|
|
20230706,183200,115893040,5500,5500,5500,5500,0
|
|
20230706,183100,115893040,5500,5500,5500,5500,0
|
|
20230706,183000,115893040,5500,5500,5500,5500,0
|
|
20230706,182900,115893040,5500,5500,5500,5500,0
|
|
20230706,182800,115893040,5500,5500,5500,5500,0
|
|
20230706,182700,115893040,5500,5500,5500,5500,0
|
|
20230706,182600,115893040,5500,5500,5500,5500,0
|
|
20230706,182500,115893040,5500,5500,5500,5500,0
|
|
20230706,182400,115893040,5500,5500,5500,5500,0
|
|
20230706,182300,115893040,5500,5500,5500,5500,0
|
|
20230706,182200,115893040,5500,5500,5500,5500,0
|
|
20230706,182100,115893040,5500,5500,5500,5500,0
|
|
20230706,182000,115893040,5500,5500,5500,5500,0
|
|
20230706,181900,115893040,5500,5500,5500,5500,0
|
|
20230706,181800,115893040,5500,5500,5500,5500,0
|
|
20230706,181700,115893040,5500,5500,5500,5500,0
|
|
20230706,181600,115893040,5500,5500,5500,5500,0
|
|
20230706,181500,115893040,5500,5500,5500,5500,0
|
|
20230706,181400,115893040,5500,5500,5500,5500,0
|
|
20230706,181300,115893040,5500,5500,5500,5500,414
|
|
20230706,181200,115893040,5500,5500,5500,5500,0
|
|
20230706,181100,115893040,5500,5500,5500,5500,0
|
|
20230706,181000,115893040,5500,5500,5500,5500,0
|
|
20230706,180900,115893040,5500,5500,5500,5500,0
|
|
20230706,180800,115893040,5500,5500,5500,5500,0
|
|
20230706,180700,115893040,5500,5500,5500,5500,0
|
|
20230706,180600,115893040,5500,5500,5500,5500,0
|
|
20230706,180500,115893040,5500,5500,5500,5500,0
|
|
20230706,180400,115893040,5500,5500,5500,5500,0
|
|
20230706,180300,115893040,5500,5500,5500,5500,0
|
|
20230706,180200,115893040,5500,5500,5500,5500,0
|
|
20230706,180100,115893040,5500,5500,5500,5500,0
|
|
20230706,180000,115893040,5500,5500,5500,5500,0
|
|
20230706,175900,115893040,5500,5500,5500,5500,0
|
|
20230706,175800,115893040,5500,5500,5500,5500,0
|
|
20230706,175700,115893040,5500,5500,5500,5500,0
|
|
20230706,175600,115893040,5500,5500,5500,5500,0
|
|
20230706,175500,115893040,5500,5500,5500,5500,0
|
|
20230706,175400,115893040,5500,5500,5500,5500,0
|
|
20230706,175300,115893040,5500,5500,5500,5500,0
|
|
20230706,175200,115893040,5500,5500,5500,5500,0
|
|
20230706,175100,115893040,5500,5500,5500,5500,0
|
|
20230706,175000,115893040,5500,5500,5500,5500,0
|
|
20230706,174900,115893040,5500,5500,5500,5500,0
|
|
20230706,174800,115893040,5500,5500,5500,5500,0
|
|
20230706,174700,115893040,5500,5500,5500,5500,0
|
|
20230706,174600,115893040,5500,5500,5500,5500,0
|
|
20230706,174500,115893040,5500,5500,5500,5500,0
|
|
20230706,174400,115893040,5500,5500,5500,5500,0
|
|
20230706,174300,115893040,5500,5500,5500,5500,414
|
|
20230706,174200,115893040,5500,5500,5500,5500,0
|
|
20230706,174100,115893040,5500,5500,5500,5500,0
|
|
20230706,174000,115893040,5500,5500,5500,5500,0
|
|
20230706,173900,115893040,5500,5500,5500,5500,0
|
|
20230706,173800,115893040,5500,5500,5500,5500,0
|
|
20230706,173700,115893040,5500,5500,5500,5500,0
|
|
20230706,173600,115893040,5500,5500,5500,5500,0
|
|
20230706,173500,115893040,5500,5500,5500,5500,0
|
|
20230706,173400,115893040,5500,5500,5500,5500,0
|
|
20230706,173300,115893040,5500,5500,5500,5500,0
|
|
20230706,173200,115893040,5500,5500,5500,5500,0
|
|
20230706,173100,115893040,5500,5500,5500,5500,0
|
|
20230706,173000,115893040,5500,5500,5500,5500,0
|
|
20230706,172900,115893040,5500,5500,5500,5500,0
|
|
20230706,172800,115893040,5500,5500,5500,5500,0
|
|
20230706,172700,115893040,5500,5500,5500,5500,0
|
|
20230706,172600,115893040,5500,5500,5500,5500,0
|
|
20230706,172500,115893040,5500,5500,5500,5500,0
|
|
20230706,172400,115893040,5500,5500,5500,5500,0
|
|
20230706,172300,115893040,5500,5500,5500,5500,0
|
|
20230706,172200,115893040,5500,5500,5500,5500,0
|
|
20230706,172100,115893040,5500,5500,5500,5500,0
|
|
20230706,172000,115893040,5500,5500,5500,5500,0
|
|
20230706,171900,115893040,5500,5500,5500,5500,0
|
|
20230706,171800,115893040,5500,5500,5500,5500,0
|
|
20230706,171700,115893040,5500,5500,5500,5500,0
|
|
20230706,171600,115893040,5500,5500,5500,5500,0
|
|
20230706,171500,115893040,5500,5500,5500,5500,0
|
|
20230706,171400,115893040,5500,5500,5500,5500,0
|
|
20230706,171300,115893040,5500,5500,5500,5500,414
|
|
20230706,171200,115893040,5500,5500,5500,5500,0
|
|
20230706,171100,115893040,5500,5500,5500,5500,0
|
|
20230706,171000,115893040,5500,5500,5500,5500,0
|
|
20230706,170900,115893040,5500,5500,5500,5500,0
|
|
20230706,170800,115893040,5500,5500,5500,5500,0
|
|
20230706,170700,115893040,5500,5500,5500,5500,0
|
|
20230706,170600,115893040,5500,5500,5500,5500,0
|
|
20230706,170500,115893040,5500,5500,5500,5500,0
|
|
20230706,170400,115893040,5500,5500,5500,5500,0
|
|
20230706,170300,115893040,5500,5500,5500,5500,0
|
|
20230706,170200,115893040,5500,5500,5500,5500,0
|
|
20230706,170100,115893040,5500,5500,5500,5500,0
|
|
20230706,170000,115893040,5500,5500,5500,5500,0
|
|
20230706,165900,115893040,5500,5500,5500,5500,0
|
|
20230706,165800,115893040,5500,5500,5500,5500,0
|
|
20230706,165700,115893040,5500,5500,5500,5500,0
|
|
20230706,165600,115893040,5500,5500,5500,5500,0
|
|
20230706,165500,115893040,5500,5500,5500,5500,0
|
|
20230706,165400,115893040,5500,5500,5500,5500,0
|
|
20230706,165300,115893040,5500,5500,5500,5500,0
|
|
20230706,165200,115893040,5500,5500,5500,5500,0
|
|
20230706,165100,115893040,5500,5500,5500,5500,0
|
|
20230706,165000,115893040,5500,5500,5500,5500,0
|
|
20230706,164900,115893040,5500,5500,5500,5500,0
|
|
20230706,164800,115893040,5500,5500,5500,5500,0
|
|
20230706,164700,115893040,5500,5500,5500,5500,0
|
|
20230706,164600,115893040,5500,5500,5500,5500,0
|
|
20230706,164500,115893040,5500,5500,5500,5500,0
|
|
20230706,164400,115893040,5500,5500,5500,5500,0
|
|
20230706,164300,115893040,5500,5500,5500,5500,414
|
|
20230706,164200,115893040,5500,5500,5500,5500,0
|
|
20230706,164100,115893040,5500,5500,5500,5500,0
|
|
20230706,164000,115893040,5500,5500,5500,5500,0
|
|
20230706,163900,115893040,5500,5500,5500,5500,0
|
|
20230706,163800,115893040,5500,5500,5500,5500,0
|
|
20230706,163700,115893040,5500,5500,5500,5500,0
|
|
20230706,163600,115893040,5500,5500,5500,5500,0
|
|
20230706,163500,115893040,5500,5500,5500,5500,0
|
|
20230706,163400,115893040,5500,5500,5500,5500,0
|
|
20230706,163300,115893040,5500,5500,5500,5500,0
|
|
20230706,163200,115893040,5500,5500,5500,5500,0
|
|
20230706,163100,115893040,5500,5500,5500,5500,0
|
|
20230706,163000,115893040,5500,5500,5500,5500,0
|
|
20230706,162900,115893040,5500,5500,5500,5500,0
|
|
20230706,162800,115893040,5500,5500,5500,5500,0
|
|
20230706,162700,115893040,5500,5500,5500,5500,0
|
|
20230706,162600,115893040,5500,5500,5500,5500,0
|
|
20230706,162500,115893040,5500,5500,5500,5500,0
|
|
20230706,162400,115893040,5500,5500,5500,5500,0
|
|
20230706,162300,115893040,5500,5500,5500,5500,0
|
|
20230706,162200,115893040,5500,5500,5500,5500,0
|
|
20230706,162100,115893040,5500,5500,5500,5500,0
|
|
20230706,162000,115893040,5500,5500,5500,5500,0
|
|
20230706,161900,115893040,5500,5500,5500,5500,0
|
|
20230706,161800,115893040,5500,5500,5500,5500,0
|
|
20230706,161700,115893040,5500,5500,5500,5500,0
|
|
20230706,161600,115893040,5500,5500,5500,5500,0
|
|
20230706,161500,115893040,5500,5500,5500,5500,0
|
|
20230706,161400,115893040,5500,5500,5500,5500,0
|
|
20230706,161300,115893040,5500,5500,5500,5500,414
|
|
20230706,161200,115893040,5500,5500,5500,5500,0
|
|
20230706,161100,115893040,5500,5500,5500,5500,0
|
|
20230706,161000,115893040,5500,5500,5500,5500,0
|
|
20230706,160900,115893040,5500,5500,5500,5500,0
|
|
20230706,160800,115893040,5500,5500,5500,5500,0
|
|
20230706,160700,115893040,5500,5500,5500,5500,0
|
|
20230706,160600,115893040,5500,5500,5500,5500,0
|
|
20230706,160500,115893040,5500,5500,5500,5500,0
|
|
20230706,160400,115893040,5500,5500,5500,5500,0
|
|
20230706,160300,115893040,5500,5500,5500,5500,0
|
|
20230706,160200,115893040,5500,5500,5500,5500,0
|
|
20230706,160100,115893040,5500,5500,5500,5500,0
|
|
20230706,160000,115893040,5500,5500,5500,5500,0
|
|
20230706,155900,115893040,5500,5500,5500,5500,0
|
|
20230706,155800,115893040,5500,5500,5500,5500,0
|
|
20230706,155700,115893040,5500,5500,5500,5500,0
|
|
20230706,155600,115893040,5500,5500,5500,5500,0
|
|
20230706,155500,115893040,5500,5500,5500,5500,0
|
|
20230706,155400,115893040,5500,5500,5500,5500,0
|
|
20230706,155300,115893040,5500,5500,5500,5500,0
|
|
20230706,155200,115893040,5500,5500,5500,5500,0
|
|
20230706,155100,115893040,5500,5500,5500,5500,0
|
|
20230706,155000,115893040,5500,5500,5500,5500,0
|
|
20230706,154900,115893040,5500,5500,5500,5500,0
|
|
20230706,154800,115893040,5500,5500,5500,5500,0
|
|
20230706,154700,115893040,5500,5500,5500,5500,0
|
|
20230706,154600,115893040,5500,5500,5500,5500,0
|
|
20230706,154500,115893040,5500,5500,5500,5500,0
|
|
20230706,154400,115893040,5500,5500,5500,5500,0
|
|
20230706,154300,115893040,5500,5500,5500,5500,414
|
|
20230706,154200,115893040,5500,5500,5500,5500,0
|
|
20230706,154100,115893040,5500,5500,5500,5500,0
|
|
20230706,154000,115893040,5500,5500,5500,5500,0
|
|
20230706,153900,115893040,5500,5500,5500,5500,0
|
|
20230706,153800,115893040,5500,5500,5500,5500,0
|
|
20230706,153700,115893040,5500,5500,5500,5500,0
|
|
20230706,153600,115893040,5500,5500,5500,5500,0
|
|
20230706,153500,115893040,5500,5500,5500,5500,0
|
|
20230706,153400,115893040,5500,5500,5500,5500,0
|
|
20230706,153300,115893040,5500,5500,5500,5500,0
|
|
20230706,153200,115893040,5500,5500,5500,5500,0
|
|
20230706,153100,115893040,5500,5500,5500,5500,0
|
|
20230706,153000,115893040,5500,5500,5500,5500,414
|
|
20230706,152900,113616040,5500,5500,5500,5500,0
|
|
20230706,152800,113616040,5500,5500,5500,5500,0
|
|
20230706,152700,113616040,5500,5500,5500,5500,0
|
|
20230706,152600,113616040,5500,5500,5500,5500,0
|
|
20230706,152500,113616040,5500,5500,5500,5500,0
|
|
20230706,152400,113616040,5500,5500,5500,5500,0
|
|
20230706,152300,113616040,5500,5500,5500,5500,0
|
|
20230706,152200,113616040,5500,5500,5500,5500,0
|
|
20230706,152100,113616040,5500,5500,5500,5500,0
|
|
20230706,152000,113616040,5500,5500,5500,5500,0
|
|
20230706,151900,113616040,5500,5500,5500,5500,5
|
|
20230706,151800,113588540,5500,5500,5500,5500,69
|
|
20230706,151700,113209040,5500,5510,5510,5500,333
|
|
20230706,151600,111374390,5510,5510,5510,5510,0
|
|
20230706,151500,111374390,5510,5510,5510,5510,0
|
|
20230706,151400,111374390,5510,5510,5510,5510,15
|
|
20230706,151300,111291740,5510,5510,5510,5510,0
|
|
20230706,151200,111291740,5510,5510,5510,5510,0
|
|
20230706,151100,111291740,5510,5510,5510,5510,19
|
|
20230706,151000,111187050,5510,5510,5510,5510,68
|
|
20230706,150900,110812370,5520,5520,5520,5520,0
|
|
20230706,150800,110812370,5520,5520,5520,5520,0
|
|
20230706,150700,110812370,5520,5520,5520,5520,0
|
|
20230706,150600,110812370,5520,5520,5520,5520,1
|
|
20230706,150500,110806850,5510,5510,5510,5510,0
|
|
20230706,150400,110806850,5510,5510,5510,5510,3
|
|
20230706,150300,110790320,5510,5510,5510,5510,101
|
|
20230706,150200,110233810,5500,5500,5500,5500,0
|
|
20230706,150100,110233810,5500,5500,5500,5500,50
|
|
20230706,150000,109958810,5500,5500,5500,5500,0
|
|
20230706,145900,109958810,5500,5500,5500,5500,0
|
|
20230706,145800,109958810,5500,5510,5510,5500,2171
|
|
20230706,145700,98016550,5510,5510,5510,5510,363
|
|
20230706,145600,96016420,5510,5510,5510,5510,0
|
|
20230706,145500,96016420,5510,5510,5510,5510,0
|
|
20230706,145400,96016420,5510,5510,5510,5510,1
|
|
20230706,145300,96010910,5510,5510,5510,5510,0
|
|
20230706,145200,96010910,5510,5510,5510,5510,0
|
|
20230706,145100,96010910,5510,5510,5510,5510,31
|
|
20230706,145000,95840100,5510,5510,5510,5510,0
|
|
20230706,144900,95840100,5510,5510,5510,5510,38
|
|
20230706,144800,95630720,5520,5520,5520,5520,0
|
|
20230706,144700,95630720,5520,5510,5550,5510,15
|
|
20230706,144600,95547760,5510,5510,5510,5510,0
|
|
20230706,144500,95547760,5510,5520,5520,5510,209
|
|
20230706,144400,94396160,5510,5510,5510,5510,0
|
|
20230706,144300,94396160,5510,5510,5510,5510,0
|
|
20230706,144200,94396160,5510,5510,5510,5510,0
|
|
20230706,144100,94396160,5510,5510,5510,5510,0
|
|
20230706,144000,94396160,5510,5510,5510,5510,600
|
|
20230706,143900,91090160,5510,5510,5510,5510,0
|
|
20230706,143800,91090160,5510,5510,5510,5510,0
|
|
20230706,143700,91090160,5510,5510,5510,5510,0
|
|
20230706,143600,91090160,5510,5510,5510,5510,0
|
|
20230706,143500,91090160,5510,5510,5510,5510,0
|
|
20230706,143400,91090160,5510,5510,5510,5510,11
|
|
20230706,143300,91029550,5510,5540,5540,5510,200
|
|
20230706,143200,89925900,5530,5530,5530,5530,0
|
|
20230706,143100,89925900,5530,5530,5530,5530,0
|
|
20230706,143000,89925900,5530,5530,5530,5530,0
|
|
20230706,142900,89925900,5530,5530,5530,5530,7
|
|
20230706,142800,89887190,5530,5530,5530,5530,2
|
|
20230706,142700,89876130,5520,5520,5520,5520,100
|
|
20230706,142600,89324130,5520,5520,5520,5520,0
|
|
20230706,142500,89324130,5520,5520,5520,5520,0
|
|
20230706,142400,89324130,5520,5520,5520,5520,0
|
|
20230706,142300,89324130,5520,5540,5540,5520,607
|
|
20230706,142200,85972180,5540,5540,5540,5540,0
|
|
20230706,142100,85972180,5540,5540,5540,5540,0
|
|
20230706,142000,85972180,5540,5540,5540,5540,0
|
|
20230706,141900,85972180,5540,5540,5540,5540,0
|
|
20230706,141800,85972180,5540,5540,5540,5540,0
|
|
20230706,141700,85972180,5540,5540,5540,5540,11
|
|
20230706,141600,85911240,5550,5550,5550,5550,0
|
|
20230706,141500,85911240,5550,5550,5550,5550,0
|
|
20230706,141400,85911240,5550,5550,5550,5550,0
|
|
20230706,141300,85911240,5550,5550,5550,5550,35
|
|
20230706,141200,85716990,5550,5550,5550,5550,0
|
|
20230706,141100,85716990,5550,5550,5550,5550,9
|
|
20230706,141000,85667040,5550,5550,5550,5550,18
|
|
20230706,140900,85567140,5550,5550,5550,5550,0
|
|
20230706,140800,85567140,5550,5550,5550,5550,30
|
|
20230706,140700,85400640,5550,5550,5550,5550,0
|
|
20230706,140600,85400640,5550,5550,5550,5550,0
|
|
20230706,140500,85400640,5550,5550,5550,5550,5
|
|
20230706,140400,85372890,5560,5560,5560,5560,0
|
|
20230706,140300,85372890,5560,5540,5560,5540,2
|
|
20230706,140200,85361790,5560,5560,5560,5560,181
|
|
20230706,140100,84355430,5550,5550,5550,5550,0
|
|
20230706,140000,84355430,5550,5550,5550,5550,2
|
|
20230706,135900,84344330,5530,5530,5530,5530,0
|
|
20230706,135800,84344330,5530,5530,5530,5530,0
|
|
20230706,135700,84344330,5530,5530,5530,5530,0
|
|
20230706,135600,84344330,5530,5530,5530,5530,0
|
|
20230706,135500,84344330,5530,5530,5530,5530,0
|
|
20230706,135400,84344330,5530,5550,5550,5530,4
|
|
20230706,135300,84322180,5520,5520,5520,5520,0
|
|
20230706,135200,84322180,5520,5520,5520,5520,0
|
|
20230706,135100,84322180,5520,5520,5520,5520,0
|
|
20230706,135000,84322180,5520,5520,5520,5520,0
|
|
20230706,134900,84322180,5520,5520,5520,5520,80
|
|
20230706,134800,83880580,5520,5530,5530,5520,150
|
|
20230706,134700,83052390,5530,5530,5530,5530,0
|
|
20230706,134600,83052390,5530,5530,5530,5530,0
|
|
20230706,134500,83052390,5530,5530,5530,5530,0
|
|
20230706,134400,83052390,5530,5530,5530,5530,0
|
|
20230706,134300,83052390,5530,5530,5530,5530,0
|
|
20230706,134200,83052390,5530,5530,5530,5530,4
|
|
20230706,134100,83030270,5530,5530,5530,5530,1
|
|
20230706,134000,83024740,5530,5530,5530,5530,0
|
|
20230706,133900,83024740,5530,5530,5530,5530,49
|
|
20230706,133800,82753770,5520,5520,5520,5520,30
|
|
20230706,133700,82588170,5530,5530,5530,5530,1003
|
|
20230706,133600,77041580,5530,5530,5530,5530,0
|
|
20230706,133500,77041580,5530,5530,5530,5530,0
|
|
20230706,133400,77041580,5530,5530,5530,5530,0
|
|
20230706,133300,77041580,5530,5530,5530,5530,0
|
|
20230706,133200,77041580,5530,5530,5530,5530,0
|
|
20230706,133100,77041580,5530,5530,5530,5530,0
|
|
20230706,133000,77041580,5530,5550,5550,5530,211
|
|
20230706,132900,75873150,5560,5560,5560,5560,0
|
|
20230706,132800,75873150,5560,5560,5560,5560,0
|
|
20230706,132700,75873150,5560,5560,5560,5560,0
|
|
20230706,132600,75873150,5560,5560,5560,5560,0
|
|
20230706,132500,75873150,5560,5540,5560,5540,43
|
|
20230706,132400,75634730,5540,5540,5540,5540,0
|
|
20230706,132300,75634730,5540,5540,5540,5540,0
|
|
20230706,132200,75634730,5540,5540,5540,5540,5
|
|
20230706,132100,75607030,5540,5540,5540,5540,0
|
|
20230706,132000,75607030,5540,5540,5540,5540,9
|
|
20230706,131900,75557170,5550,5550,5550,5550,0
|
|
20230706,131800,75557170,5550,5550,5550,5550,5
|
|
20230706,131700,75529420,5550,5550,5550,5550,0
|
|
20230706,131600,75529420,5550,5550,5550,5550,1828
|
|
20230706,131500,65384020,5550,5560,5560,5550,328
|
|
20230706,131400,63561210,5590,5590,5590,5590,5
|
|
20230706,131300,63533260,5560,5560,5560,5560,0
|
|
20230706,131200,63533260,5560,5560,5560,5560,0
|
|
20230706,131100,63533260,5560,5560,5560,5560,0
|
|
20230706,131000,63533260,5560,5560,5560,5560,0
|
|
20230706,130900,63533260,5560,5560,5560,5560,0
|
|
20230706,130800,63533260,5560,5560,5560,5560,0
|
|
20230706,130700,63533260,5560,5560,5560,5560,0
|
|
20230706,130600,63533260,5560,5560,5560,5560,1
|
|
20230706,130500,63527700,5560,5560,5560,5560,0
|
|
20230706,130400,63527700,5560,5560,5560,5560,0
|
|
20230706,130300,63527700,5560,5560,5560,5560,0
|
|
20230706,130200,63527700,5560,5560,5560,5560,0
|
|
20230706,130100,63527700,5560,5560,5560,5560,0
|
|
20230706,130000,63527700,5560,5560,5560,5560,0
|
|
20230706,125900,63527700,5560,5560,5560,5560,0
|
|
20230706,125800,63527700,5560,5560,5560,5560,0
|
|
20230706,125700,63527700,5560,5560,5560,5560,0
|
|
20230706,125600,63527700,5560,5560,5560,5560,0
|
|
20230706,125500,63527700,5560,5560,5560,5560,0
|
|
20230706,125400,63527700,5560,5560,5560,5560,0
|
|
20230706,125300,63527700,5560,5560,5560,5560,0
|
|
20230706,125200,63527700,5560,5560,5560,5560,14
|
|
20230706,125100,63449860,5560,5560,5560,5560,0
|
|
20230706,125000,63449860,5560,5560,5560,5560,0
|
|
20230706,124900,63449860,5560,5560,5560,5560,0
|
|
20230706,124800,63449860,5560,5560,5560,5560,0
|
|
20230706,124700,63449860,5560,5600,5600,5560,190
|
|
20230706,124600,62389860,5610,5610,5610,5610,0
|
|
20230706,124500,62389860,5610,5610,5610,5610,0
|
|
20230706,124400,62389860,5610,5610,5610,5610,28
|
|
20230706,124300,62232780,5600,5600,5600,5600,0
|
|
20230706,124200,62232780,5600,5600,5600,5600,0
|
|
20230706,124100,62232780,5600,5580,5600,5580,732
|
|
20230706,124000,58140350,5580,5570,5580,5570,30
|
|
20230706,123900,57972960,5560,5560,5560,5560,0
|
|
20230706,123800,57972960,5560,5560,5560,5560,0
|
|
20230706,123700,57972960,5560,5560,5560,5560,0
|
|
20230706,123600,57972960,5560,5560,5560,5560,0
|
|
20230706,123500,57972960,5560,5560,5560,5560,100
|
|
20230706,123400,57416960,5560,5560,5560,5560,0
|
|
20230706,123300,57416960,5560,5560,5560,5560,510
|
|
20230706,123200,54581360,5560,5580,5580,5560,387
|
|
20230706,123100,52427640,5570,5570,5570,5570,13
|
|
20230706,123000,52355230,5590,5590,5590,5590,0
|
|
20230706,122900,52355230,5590,5590,5590,5590,0
|
|
20230706,122800,52355230,5590,5590,5590,5590,0
|
|
20230706,122700,52355230,5590,5590,5590,5590,0
|
|
20230706,122600,52355230,5590,5590,5590,5590,0
|
|
20230706,122500,52355230,5590,5590,5590,5590,0
|
|
20230706,122400,52355230,5590,5590,5590,5590,0
|
|
20230706,122300,52355230,5590,5590,5590,5590,10
|
|
20230706,122200,52299330,5590,5590,5590,5590,0
|
|
20230706,122100,52299330,5590,5590,5590,5590,200
|
|
20230706,122000,51181330,5590,5590,5590,5590,0
|
|
20230706,121900,51181330,5590,5570,5590,5570,200
|
|
20230706,121800,50065170,5560,5560,5560,5560,0
|
|
20230706,121700,50065170,5560,5560,5560,5560,0
|
|
20230706,121600,50065170,5560,5560,5560,5560,3
|
|
20230706,121500,50048490,5570,5570,5570,5570,0
|
|
20230706,121400,50048490,5570,5570,5570,5570,0
|
|
20230706,121300,50048490,5570,5570,5570,5570,0
|
|
20230706,121200,50048490,5570,5570,5570,5570,0
|
|
20230706,121100,50048490,5570,5570,5570,5570,0
|
|
20230706,121000,50048490,5570,5570,5570,5570,0
|
|
20230706,120900,50048490,5570,5570,5570,5570,3
|
|
20230706,120800,50031780,5560,5570,5570,5560,50
|
|
20230706,120700,49753380,5570,5570,5570,5570,0
|
|
20230706,120600,49753380,5570,5570,5570,5570,0
|
|
20230706,120500,49753380,5570,5570,5570,5570,0
|
|
20230706,120400,49753380,5570,5570,5570,5570,1
|
|
20230706,120300,49747810,5590,5590,5590,5590,0
|
|
20230706,120200,49747810,5590,5590,5590,5590,1
|
|
20230706,120100,49742220,5590,5590,5590,5590,0
|
|
20230706,120000,49742220,5590,5590,5590,5590,0
|
|
20230706,115900,49742220,5590,5590,5590,5590,0
|
|
20230706,115800,49742220,5590,5570,5590,5570,200
|
|
20230706,115700,48626270,5560,5560,5560,5560,250
|
|
20230706,115600,47236270,5550,5550,5550,5550,0
|
|
20230706,115500,47236270,5550,5550,5550,5550,0
|
|
20230706,115400,47236270,5550,5550,5550,5550,1
|
|
20230706,115300,47230720,5550,5550,5550,5550,0
|
|
20230706,115200,47230720,5550,5550,5550,5550,10
|
|
20230706,115100,47175220,5570,5570,5570,5570,2
|
|
20230706,115000,47164080,5560,5560,5560,5560,50
|
|
20230706,114900,46886080,5550,5550,5550,5550,40
|
|
20230706,114800,46664080,5550,5570,5570,5550,251
|
|
20230706,114700,45270010,5570,5570,5570,5570,40
|
|
20230706,114600,45047210,5590,5590,5590,5590,0
|
|
20230706,114500,45047210,5590,5590,5590,5590,0
|
|
20230706,114400,45047210,5590,5590,5590,5590,0
|
|
20230706,114300,45047210,5590,5590,5590,5590,0
|
|
20230706,114200,45047210,5590,5590,5590,5590,0
|
|
20230706,114100,45047210,5590,5590,5590,5590,0
|
|
20230706,114000,45047210,5590,5590,5590,5590,0
|
|
20230706,113900,45047210,5590,5590,5590,5590,0
|
|
20230706,113800,45047210,5590,5590,5590,5590,0
|
|
20230706,113700,45047210,5590,5590,5590,5590,0
|
|
20230706,113600,45047210,5590,5590,5590,5590,0
|
|
20230706,113500,45047210,5590,5590,5590,5590,0
|
|
20230706,113400,45047210,5590,5590,5590,5590,0
|
|
20230706,113300,45047210,5590,5590,5590,5590,0
|
|
20230706,113200,45047210,5590,5570,5590,5570,500
|
|
20230706,113100,42256270,5560,5560,5560,5560,0
|
|
20230706,113000,42256270,5560,5560,5560,5560,500
|
|
20230706,112900,39476270,5530,5530,5530,5530,0
|
|
20230706,112800,39476270,5530,5530,5530,5530,0
|
|
20230706,112700,39476270,5530,5530,5530,5530,0
|
|
20230706,112600,39476270,5530,5530,5530,5530,160
|
|
20230706,112500,38591470,5520,5520,5520,5520,0
|
|
20230706,112400,38591470,5520,5520,5520,5520,0
|
|
20230706,112300,38591470,5520,5520,5520,5520,0
|
|
20230706,112200,38591470,5520,5520,5520,5520,0
|
|
20230706,112100,38591470,5520,5520,5520,5520,0
|
|
20230706,112000,38591470,5520,5520,5520,5520,0
|
|
20230706,111900,38591470,5520,5530,5530,5520,171
|
|
20230706,111800,37647530,5520,5530,5530,5520,200
|
|
20230706,111700,36542480,5530,5540,5540,5530,130
|
|
20230706,111600,35823210,5560,5560,5560,5560,0
|
|
20230706,111500,35823210,5560,5560,5560,5560,0
|
|
20230706,111400,35823210,5560,5560,5560,5560,0
|
|
20230706,111300,35823210,5560,5560,5560,5560,0
|
|
20230706,111200,35823210,5560,5560,5560,5560,0
|
|
20230706,111100,35823210,5560,5560,5560,5560,0
|
|
20230706,111000,35823210,5560,5560,5560,5560,1
|
|
20230706,110900,35817650,5560,5560,5560,5560,0
|
|
20230706,110800,35817650,5560,5560,5560,5560,0
|
|
20230706,110700,35817650,5560,5560,5560,5560,0
|
|
20230706,110600,35817650,5560,5560,5560,5560,0
|
|
20230706,110500,35817650,5560,5560,5560,5560,0
|
|
20230706,110400,35817650,5560,5560,5560,5560,0
|
|
20230706,110300,35817650,5560,5560,5560,5560,0
|
|
20230706,110200,35817650,5560,5560,5560,5560,0
|
|
20230706,110100,35817650,5560,5560,5560,5560,0
|
|
20230706,110000,35817650,5560,5560,5560,5560,0
|
|
20230706,105900,35817650,5560,5560,5560,5560,0
|
|
20230706,105800,35817650,5560,5560,5560,5560,0
|
|
20230706,105700,35817650,5560,5560,5560,5560,3
|
|
20230706,105600,35800970,5560,5560,5560,5560,0
|
|
20230706,105500,35800970,5560,5560,5560,5560,0
|
|
20230706,105400,35800970,5560,5560,5560,5560,0
|
|
20230706,105300,35800970,5560,5560,5560,5560,0
|
|
20230706,105200,35800970,5560,5560,5560,5560,0
|
|
20230706,105100,35800970,5560,5560,5560,5560,0
|
|
20230706,105000,35800970,5560,5560,5560,5560,0
|
|
20230706,104900,35800970,5560,5560,5560,5560,0
|
|
20230706,104800,35800970,5560,5560,5560,5560,11
|
|
20230706,104700,35739810,5560,5560,5560,5560,0
|
|
20230706,104600,35739810,5560,5560,5560,5560,4
|
|
20230706,104500,35717570,5560,5560,5560,5560,0
|
|
20230706,104400,35717570,5560,5560,5560,5560,0
|
|
20230706,104300,35717570,5560,5570,5570,5560,111
|
|
20230706,104200,35100400,5580,5580,5580,5580,0
|
|
20230706,104100,35100400,5580,5580,5580,5580,0
|
|
20230706,104000,35100400,5580,5580,5580,5580,1
|
|
20230706,103900,35094820,5580,5580,5580,5580,0
|
|
20230706,103800,35094820,5580,5580,5580,5580,0
|
|
20230706,103700,35094820,5580,5580,5580,5580,0
|
|
20230706,103600,35094820,5580,5560,5580,5560,55
|
|
20230706,103500,34788960,5560,5560,5560,5560,0
|
|
20230706,103400,34788960,5560,5560,5560,5560,0
|
|
20230706,103300,34788960,5560,5560,5560,5560,31
|
|
20230706,103200,34616600,5560,5560,5560,5560,0
|
|
20230706,103100,34616600,5560,5560,5560,5560,0
|
|
20230706,103000,34616600,5560,5550,5560,5550,179
|
|
20230706,102900,33622440,5550,5550,5550,5550,0
|
|
20230706,102800,33622440,5550,5550,5550,5550,10
|
|
20230706,102700,33566940,5540,5540,5540,5540,0
|
|
20230706,102600,33566940,5540,5540,5540,5540,0
|
|
20230706,102500,33566940,5540,5540,5540,5540,0
|
|
20230706,102400,33566940,5540,5540,5540,5540,13
|
|
20230706,102300,33494920,5550,5550,5550,5550,0
|
|
20230706,102200,33494920,5550,5550,5550,5550,5
|
|
20230706,102100,33467170,5540,5540,5540,5540,0
|
|
20230706,102000,33467170,5540,5540,5540,5540,0
|
|
20230706,101900,33467170,5540,5540,5540,5540,5
|
|
20230706,101800,33439470,5540,5540,5540,5540,5
|
|
20230706,101700,33411770,5540,5540,5540,5540,5
|
|
20230706,101600,33384070,5540,5540,5540,5540,506
|
|
20230706,101500,30580830,5550,5550,5550,5550,0
|
|
20230706,101400,30580830,5550,5550,5550,5550,10
|
|
20230706,101300,30525330,5550,5550,5550,5550,0
|
|
20230706,101200,30525330,5550,5550,5550,5550,21
|
|
20230706,101100,30408780,5520,5520,5520,5520,0
|
|
20230706,101000,30408780,5520,5520,5520,5520,0
|
|
20230706,100900,30408780,5520,5520,5520,5520,0
|
|
20230706,100800,30408780,5520,5520,5520,5520,0
|
|
20230706,100700,30408780,5520,5520,5520,5520,0
|
|
20230706,100600,30408780,5520,5520,5520,5520,0
|
|
20230706,100500,30408780,5520,5520,5520,5520,1
|
|
20230706,100400,30403260,5530,5530,5530,5530,60
|
|
20230706,100300,30071460,5540,5540,5540,5540,0
|
|
20230706,100200,30071460,5540,5540,5540,5540,200
|
|
20230706,100100,28963460,5540,5540,5540,5540,63
|
|
20230706,100000,28614440,5550,5550,5550,5550,0
|
|
20230706,095900,28614440,5550,5550,5550,5550,0
|
|
20230706,095800,28614440,5550,5550,5550,5550,18
|
|
20230706,095700,28514540,5550,5550,5550,5550,0
|
|
20230706,095600,28514540,5550,5550,5550,5550,0
|
|
20230706,095500,28514540,5550,5550,5550,5550,1
|
|
20230706,095400,28508990,5540,5540,5540,5540,0
|
|
20230706,095300,28508990,5540,5540,5540,5540,2
|
|
20230706,095200,28497910,5560,5560,5560,5560,0
|
|
20230706,095100,28497910,5560,5560,5560,5560,0
|
|
20230706,095000,28497910,5560,5560,5560,5560,0
|
|
20230706,094900,28497910,5560,5560,5560,5560,0
|
|
20230706,094800,28497910,5560,5560,5560,5560,17
|
|
20230706,094700,28403390,5560,5560,5560,5560,0
|
|
20230706,094600,28403390,5560,5560,5560,5560,20
|
|
20230706,094500,28292190,5510,5520,5520,5510,88
|
|
20230706,094400,27806550,5560,5560,5560,5560,23
|
|
20230706,094300,27678670,5560,5560,5560,5560,0
|
|
20230706,094200,27678670,5560,5560,5560,5560,10
|
|
20230706,094100,27623070,5520,5530,5530,5520,147
|
|
20230706,094000,26811460,5530,5530,5530,5530,0
|
|
20230706,093900,26811460,5530,5530,5530,5530,0
|
|
20230706,093800,26811460,5530,5530,5530,5530,0
|
|
20230706,093700,26811460,5530,5530,5530,5530,9
|
|
20230706,093600,26761690,5520,5520,5520,5520,0
|
|
20230706,093500,26761690,5520,5520,5520,5520,0
|
|
20230706,093400,26761690,5520,5520,5520,5520,2
|
|
20230706,093300,26750650,5520,5520,5520,5520,110
|
|
20230706,093200,26143450,5530,5530,5530,5530,0
|
|
20230706,093100,26143450,5530,5530,5530,5530,19
|
|
20230706,093000,26038380,5530,5530,5530,5530,68
|
|
20230706,092900,25662340,5530,5520,5530,5500,1838
|
|
20230706,092800,15544660,5520,5530,5530,5520,175
|
|
20230706,092700,14578140,5530,5530,5530,5530,0
|
|
20230706,092600,14578140,5530,5530,5530,5530,100
|
|
20230706,092500,14025140,5540,5540,5540,5540,0
|
|
20230706,092400,14025140,5540,5540,5540,5540,0
|
|
20230706,092300,14025140,5540,5540,5540,5540,8
|
|
20230706,092200,13980820,5540,5540,5540,5540,4
|
|
20230706,092100,13958660,5530,5530,5530,5530,0
|
|
20230706,092000,13958660,5530,5530,5530,5530,0
|
|
20230706,091900,13958660,5530,5530,5530,5530,10
|
|
20230706,091800,13903360,5540,5540,5540,5540,0
|
|
20230706,091700,13903360,5540,5520,5540,5520,39
|
|
20230706,091600,13687700,5530,5530,5530,5530,175
|
|
20230706,091500,12719950,5540,5540,5540,5540,167
|
|
20230706,091400,11794770,5560,5560,5560,5560,0
|
|
20230706,091300,11794770,5560,5560,5560,5560,0
|
|
20230706,091200,11794770,5560,5560,5560,5560,0
|
|
20230706,091100,11794770,5560,5560,5560,5560,0
|
|
20230706,091000,11794770,5560,5540,5560,5540,204
|
|
20230706,090900,10662130,5540,5540,5540,5540,0
|
|
20230706,090800,10662130,5540,5560,5560,5540,841
|
|
20230706,090700,5990860,5570,5570,5570,5570,134
|
|
20230706,090600,5244480,5580,5590,5590,5570,355
|
|
20230706,090500,3263690,5600,5600,5600,5600,185
|
|
20230706,090400,2227690,5600,5620,5620,5600,4
|
|
20230706,090300,2205270,5590,5590,5590,5590,0
|
|
20230706,090200,2205270,5590,5590,5610,5590,136
|
|
20230706,090100,1445000,5590,5590,5590,5590,6
|
|
20230706,090000,1411460,5600,5620,5620,5600,252
|