582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183900,72137195,2500,2500,2500,2500,236
|
|
20230619,183800,72137195,2500,2500,2500,2500,0
|
|
20230619,183700,72137195,2500,2500,2500,2500,0
|
|
20230619,183600,72137195,2500,2500,2500,2500,0
|
|
20230619,183500,72137195,2500,2500,2500,2500,0
|
|
20230619,183400,72137195,2500,2500,2500,2500,0
|
|
20230619,183300,72137195,2500,2500,2500,2500,0
|
|
20230619,183200,72137195,2500,2500,2500,2500,0
|
|
20230619,183100,72137195,2500,2500,2500,2500,0
|
|
20230619,183000,72137195,2500,2500,2500,2500,0
|
|
20230619,182900,72137195,2500,2500,2500,2500,0
|
|
20230619,182800,72137195,2500,2500,2500,2500,0
|
|
20230619,182700,72137195,2500,2500,2500,2500,0
|
|
20230619,182600,72137195,2500,2500,2500,2500,0
|
|
20230619,182500,72137195,2500,2500,2500,2500,0
|
|
20230619,182400,72137195,2500,2500,2500,2500,0
|
|
20230619,182300,72137195,2500,2500,2500,2500,0
|
|
20230619,182200,72137195,2500,2500,2500,2500,0
|
|
20230619,182100,72137195,2500,2500,2500,2500,0
|
|
20230619,182000,72137195,2500,2500,2500,2500,0
|
|
20230619,181900,72137195,2500,2500,2500,2500,0
|
|
20230619,181800,72137195,2500,2500,2500,2500,0
|
|
20230619,181700,72137195,2500,2500,2500,2500,0
|
|
20230619,181600,72137195,2500,2500,2500,2500,0
|
|
20230619,181500,72137195,2500,2500,2500,2500,0
|
|
20230619,181400,72137195,2500,2500,2500,2500,0
|
|
20230619,181300,72137195,2500,2500,2500,2500,0
|
|
20230619,181200,72137195,2500,2500,2500,2500,0
|
|
20230619,181100,72137195,2500,2500,2500,2500,0
|
|
20230619,181000,72137195,2500,2500,2500,2500,0
|
|
20230619,180900,72137195,2500,2500,2500,2500,236
|
|
20230619,180800,72137195,2500,2500,2500,2500,0
|
|
20230619,180700,72137195,2500,2500,2500,2500,0
|
|
20230619,180600,72137195,2500,2500,2500,2500,0
|
|
20230619,180500,72137195,2500,2500,2500,2500,0
|
|
20230619,180400,72137195,2500,2500,2500,2500,0
|
|
20230619,180300,72137195,2500,2500,2500,2500,0
|
|
20230619,180200,72137195,2500,2500,2500,2500,0
|
|
20230619,180100,72137195,2500,2500,2500,2500,0
|
|
20230619,180000,72137195,2500,2500,2500,2500,0
|
|
20230619,175900,72137195,2500,2500,2500,2500,0
|
|
20230619,175800,72137195,2500,2500,2500,2500,0
|
|
20230619,175700,72137195,2500,2500,2500,2500,0
|
|
20230619,175600,72137195,2500,2500,2500,2500,0
|
|
20230619,175500,72137195,2500,2500,2500,2500,0
|
|
20230619,175400,72137195,2500,2500,2500,2500,0
|
|
20230619,175300,72137195,2500,2500,2500,2500,0
|
|
20230619,175200,72137195,2500,2500,2500,2500,0
|
|
20230619,175100,72137195,2500,2500,2500,2500,0
|
|
20230619,175000,72137195,2500,2500,2500,2500,0
|
|
20230619,174900,72137195,2500,2500,2500,2500,0
|
|
20230619,174800,72137195,2500,2500,2500,2500,0
|
|
20230619,174700,72137195,2500,2500,2500,2500,0
|
|
20230619,174600,72137195,2500,2500,2500,2500,0
|
|
20230619,174500,72137195,2500,2500,2500,2500,0
|
|
20230619,174400,72137195,2500,2500,2500,2500,0
|
|
20230619,174300,72137195,2500,2500,2500,2500,0
|
|
20230619,174200,72137195,2500,2500,2500,2500,0
|
|
20230619,174100,72137195,2500,2500,2500,2500,0
|
|
20230619,174000,72137195,2500,2500,2500,2500,0
|
|
20230619,173900,72137195,2500,2500,2500,2500,236
|
|
20230619,173800,72137195,2500,2500,2500,2500,0
|
|
20230619,173700,72137195,2500,2500,2500,2500,0
|
|
20230619,173600,72137195,2500,2500,2500,2500,0
|
|
20230619,173500,72137195,2500,2500,2500,2500,0
|
|
20230619,173400,72137195,2500,2500,2500,2500,0
|
|
20230619,173300,72137195,2500,2500,2500,2500,0
|
|
20230619,173200,72137195,2500,2500,2500,2500,0
|
|
20230619,173100,72137195,2500,2500,2500,2500,0
|
|
20230619,173000,72137195,2500,2500,2500,2500,0
|
|
20230619,172900,72137195,2500,2500,2500,2500,0
|
|
20230619,172800,72137195,2500,2500,2500,2500,0
|
|
20230619,172700,72137195,2500,2500,2500,2500,0
|
|
20230619,172600,72137195,2500,2500,2500,2500,0
|
|
20230619,172500,72137195,2500,2500,2500,2500,0
|
|
20230619,172400,72137195,2500,2500,2500,2500,0
|
|
20230619,172300,72137195,2500,2500,2500,2500,0
|
|
20230619,172200,72137195,2500,2500,2500,2500,0
|
|
20230619,172100,72137195,2500,2500,2500,2500,0
|
|
20230619,172000,72137195,2500,2500,2500,2500,0
|
|
20230619,171900,72137195,2500,2500,2500,2500,0
|
|
20230619,171800,72137195,2500,2500,2500,2500,0
|
|
20230619,171700,72137195,2500,2500,2500,2500,0
|
|
20230619,171600,72137195,2500,2500,2500,2500,0
|
|
20230619,171500,72137195,2500,2500,2500,2500,0
|
|
20230619,171400,72137195,2500,2500,2500,2500,0
|
|
20230619,171300,72137195,2500,2500,2500,2500,0
|
|
20230619,171200,72137195,2500,2500,2500,2500,0
|
|
20230619,171100,72137195,2500,2500,2500,2500,0
|
|
20230619,171000,72137195,2500,2500,2500,2500,0
|
|
20230619,170900,72137195,2500,2500,2500,2500,236
|
|
20230619,170800,72137195,2500,2500,2500,2500,0
|
|
20230619,170700,72137195,2500,2500,2500,2500,0
|
|
20230619,170600,72137195,2500,2500,2500,2500,0
|
|
20230619,170500,72137195,2500,2500,2500,2500,0
|
|
20230619,170400,72137195,2500,2500,2500,2500,0
|
|
20230619,170300,72137195,2500,2500,2500,2500,0
|
|
20230619,170200,72137195,2500,2500,2500,2500,0
|
|
20230619,170100,72137195,2500,2500,2500,2500,0
|
|
20230619,170000,72137195,2500,2500,2500,2500,0
|
|
20230619,165900,72137195,2500,2500,2500,2500,0
|
|
20230619,165800,72137195,2500,2500,2500,2500,0
|
|
20230619,165700,72137195,2500,2500,2500,2500,0
|
|
20230619,165600,72137195,2500,2500,2500,2500,0
|
|
20230619,165500,72137195,2500,2500,2500,2500,0
|
|
20230619,165400,72137195,2500,2500,2500,2500,0
|
|
20230619,165300,72137195,2500,2500,2500,2500,0
|
|
20230619,165200,72137195,2500,2500,2500,2500,0
|
|
20230619,165100,72137195,2500,2500,2500,2500,0
|
|
20230619,165000,72137195,2500,2500,2500,2500,0
|
|
20230619,164900,72137195,2500,2500,2500,2500,0
|
|
20230619,164800,72137195,2500,2500,2500,2500,0
|
|
20230619,164700,72137195,2500,2500,2500,2500,0
|
|
20230619,164600,72137195,2500,2500,2500,2500,0
|
|
20230619,164500,72137195,2500,2500,2500,2500,0
|
|
20230619,164400,72137195,2500,2500,2500,2500,0
|
|
20230619,164300,72137195,2500,2500,2500,2500,0
|
|
20230619,164200,72137195,2500,2500,2500,2500,0
|
|
20230619,164100,72137195,2500,2500,2500,2500,0
|
|
20230619,164000,72137195,2500,2500,2500,2500,0
|
|
20230619,163900,72137195,2500,2500,2500,2500,236
|
|
20230619,163800,72137195,2500,2500,2500,2500,0
|
|
20230619,163700,72137195,2500,2500,2500,2500,0
|
|
20230619,163600,72137195,2500,2500,2500,2500,0
|
|
20230619,163500,72137195,2500,2500,2500,2500,0
|
|
20230619,163400,72137195,2500,2500,2500,2500,0
|
|
20230619,163300,72137195,2500,2500,2500,2500,0
|
|
20230619,163200,72137195,2500,2500,2500,2500,0
|
|
20230619,163100,72137195,2500,2500,2500,2500,0
|
|
20230619,163000,72137195,2500,2500,2500,2500,0
|
|
20230619,162900,72137195,2500,2500,2500,2500,0
|
|
20230619,162800,72137195,2500,2500,2500,2500,0
|
|
20230619,162700,72137195,2500,2500,2500,2500,0
|
|
20230619,162600,72137195,2500,2500,2500,2500,0
|
|
20230619,162500,72137195,2500,2500,2500,2500,0
|
|
20230619,162400,72137195,2500,2500,2500,2500,0
|
|
20230619,162300,72137195,2500,2500,2500,2500,0
|
|
20230619,162200,72137195,2500,2500,2500,2500,0
|
|
20230619,162100,72137195,2500,2500,2500,2500,0
|
|
20230619,162000,72137195,2500,2500,2500,2500,0
|
|
20230619,161900,72137195,2500,2500,2500,2500,0
|
|
20230619,161800,72137195,2500,2500,2500,2500,0
|
|
20230619,161700,72137195,2500,2500,2500,2500,0
|
|
20230619,161600,72137195,2500,2500,2500,2500,0
|
|
20230619,161500,72137195,2500,2500,2500,2500,0
|
|
20230619,161400,72137195,2500,2500,2500,2500,0
|
|
20230619,161300,72137195,2500,2500,2500,2500,0
|
|
20230619,161200,72137195,2500,2500,2500,2500,0
|
|
20230619,161100,72137195,2500,2500,2500,2500,0
|
|
20230619,161000,72137195,2500,2500,2500,2500,0
|
|
20230619,160900,72137195,2500,2500,2500,2500,236
|
|
20230619,160800,72137195,2500,2500,2500,2500,0
|
|
20230619,160700,72137195,2500,2500,2500,2500,0
|
|
20230619,160600,72137195,2500,2500,2500,2500,0
|
|
20230619,160500,72137195,2500,2500,2500,2500,0
|
|
20230619,160400,72137195,2500,2500,2500,2500,0
|
|
20230619,160300,72137195,2500,2500,2500,2500,0
|
|
20230619,160200,72137195,2500,2500,2500,2500,0
|
|
20230619,160100,72137195,2500,2500,2500,2500,0
|
|
20230619,160000,72137195,2500,2500,2500,2500,0
|
|
20230619,155900,72137195,2500,2500,2500,2500,0
|
|
20230619,155800,72137195,2500,2500,2500,2500,0
|
|
20230619,155700,72137195,2500,2500,2500,2500,0
|
|
20230619,155600,72137195,2500,2500,2500,2500,0
|
|
20230619,155500,72137195,2500,2500,2500,2500,0
|
|
20230619,155400,72137195,2500,2500,2500,2500,0
|
|
20230619,155300,72137195,2500,2500,2500,2500,0
|
|
20230619,155200,72137195,2500,2500,2500,2500,0
|
|
20230619,155100,72137195,2500,2500,2500,2500,0
|
|
20230619,155000,72137195,2500,2500,2500,2500,0
|
|
20230619,154900,72137195,2500,2500,2500,2500,0
|
|
20230619,154800,72137195,2500,2500,2500,2500,0
|
|
20230619,154700,72137195,2500,2500,2500,2500,0
|
|
20230619,154600,72137195,2500,2500,2500,2500,0
|
|
20230619,154500,72137195,2500,2500,2500,2500,0
|
|
20230619,154400,72137195,2500,2500,2500,2500,0
|
|
20230619,154300,72137195,2500,2500,2500,2500,0
|
|
20230619,154200,72137195,2500,2500,2500,2500,0
|
|
20230619,154100,72137195,2500,2500,2500,2500,0
|
|
20230619,154000,72137195,2500,2500,2500,2500,0
|
|
20230619,153900,72137195,2500,2500,2500,2500,236
|
|
20230619,153800,72137195,2500,2500,2500,2500,0
|
|
20230619,153700,72137195,2500,2500,2500,2500,0
|
|
20230619,153600,72137195,2500,2500,2500,2500,0
|
|
20230619,153500,72137195,2500,2500,2500,2500,0
|
|
20230619,153400,72137195,2500,2500,2500,2500,0
|
|
20230619,153300,72137195,2500,2500,2500,2500,0
|
|
20230619,153200,72137195,2500,2500,2500,2500,0
|
|
20230619,153100,72137195,2500,2500,2500,2500,0
|
|
20230619,153000,72137195,2500,2500,2500,2500,236
|
|
20230619,152900,71547195,2495,2495,2495,2495,0
|
|
20230619,152800,71547195,2495,2495,2495,2495,0
|
|
20230619,152700,71547195,2495,2495,2495,2495,0
|
|
20230619,152600,71547195,2495,2495,2495,2495,0
|
|
20230619,152500,71547195,2495,2495,2495,2495,0
|
|
20230619,152400,71547195,2495,2495,2495,2495,0
|
|
20230619,152300,71547195,2495,2495,2495,2495,0
|
|
20230619,152200,71547195,2495,2495,2495,2495,0
|
|
20230619,152100,71547195,2495,2495,2495,2495,0
|
|
20230619,152000,71547195,2495,2495,2495,2495,0
|
|
20230619,151900,71547195,2495,2495,2495,2495,0
|
|
20230619,151800,71547195,2495,2495,2495,2495,0
|
|
20230619,151700,71547195,2495,2495,2495,2495,0
|
|
20230619,151600,71547195,2495,2495,2495,2495,2
|
|
20230619,151500,71542205,2495,2495,2495,2495,0
|
|
20230619,151400,71542205,2495,2495,2495,2495,0
|
|
20230619,151300,71542205,2495,2495,2495,2495,0
|
|
20230619,151200,71542205,2495,2495,2495,2495,0
|
|
20230619,151100,71542205,2495,2495,2495,2495,0
|
|
20230619,151000,71542205,2495,2495,2495,2495,0
|
|
20230619,150900,71542205,2495,2495,2495,2495,0
|
|
20230619,150800,71542205,2495,2495,2495,2495,0
|
|
20230619,150700,71542205,2495,2495,2495,2495,0
|
|
20230619,150600,71542205,2495,2495,2495,2495,0
|
|
20230619,150500,71542205,2495,2495,2495,2495,0
|
|
20230619,150400,71542205,2495,2495,2495,2495,0
|
|
20230619,150300,71542205,2495,2495,2495,2495,50
|
|
20230619,150200,71417455,2495,2495,2495,2495,0
|
|
20230619,150100,71417455,2495,2495,2495,2495,0
|
|
20230619,150000,71417455,2495,2495,2495,2495,0
|
|
20230619,145900,71417455,2495,2495,2495,2495,0
|
|
20230619,145800,71417455,2495,2495,2495,2495,0
|
|
20230619,145700,71417455,2495,2495,2495,2495,0
|
|
20230619,145600,71417455,2495,2495,2495,2495,0
|
|
20230619,145500,71417455,2495,2495,2495,2495,0
|
|
20230619,145400,71417455,2495,2495,2495,2495,0
|
|
20230619,145300,71417455,2495,2495,2495,2495,0
|
|
20230619,145200,71417455,2495,2495,2495,2495,0
|
|
20230619,145100,71417455,2495,2495,2495,2495,0
|
|
20230619,145000,71417455,2495,2495,2495,2495,0
|
|
20230619,144900,71417455,2495,2495,2495,2495,3
|
|
20230619,144800,71409970,2495,2495,2495,2495,0
|
|
20230619,144700,71409970,2495,2495,2495,2495,0
|
|
20230619,144600,71409970,2495,2495,2495,2495,0
|
|
20230619,144500,71409970,2495,2495,2495,2495,0
|
|
20230619,144400,71409970,2495,2495,2495,2495,1
|
|
20230619,144300,71407475,2490,2490,2490,2490,0
|
|
20230619,144200,71407475,2490,2490,2490,2490,0
|
|
20230619,144100,71407475,2490,2490,2490,2490,0
|
|
20230619,144000,71407475,2490,2490,2490,2490,8
|
|
20230619,143900,71387555,2500,2500,2500,2500,0
|
|
20230619,143800,71387555,2500,2500,2500,2500,0
|
|
20230619,143700,71387555,2500,2500,2500,2500,0
|
|
20230619,143600,71387555,2500,2500,2500,2500,0
|
|
20230619,143500,71387555,2500,2500,2500,2500,1
|
|
20230619,143400,71385055,2480,2480,2480,2480,0
|
|
20230619,143300,71385055,2480,2480,2480,2480,0
|
|
20230619,143200,71385055,2480,2495,2495,2480,627
|
|
20230619,143100,69824565,2500,2500,2500,2500,0
|
|
20230619,143000,69824565,2500,2500,2500,2500,0
|
|
20230619,142900,69824565,2500,2500,2500,2500,0
|
|
20230619,142800,69824565,2500,2500,2500,2500,0
|
|
20230619,142700,69824565,2500,2500,2500,2500,0
|
|
20230619,142600,69824565,2500,2500,2500,2500,2
|
|
20230619,142500,69819565,2500,2500,2500,2500,0
|
|
20230619,142400,69819565,2500,2500,2500,2500,0
|
|
20230619,142300,69819565,2500,2500,2500,2500,1800
|
|
20230619,142200,65319565,2495,2495,2495,2495,0
|
|
20230619,142100,65319565,2495,2495,2495,2495,0
|
|
20230619,142000,65319565,2495,2495,2495,2495,0
|
|
20230619,141900,65319565,2495,2495,2495,2495,0
|
|
20230619,141800,65319565,2495,2495,2495,2495,0
|
|
20230619,141700,65319565,2495,2495,2495,2495,43
|
|
20230619,141600,65212280,2500,2500,2500,2500,0
|
|
20230619,141500,65212280,2500,2500,2500,2500,0
|
|
20230619,141400,65212280,2500,2500,2500,2500,0
|
|
20230619,141300,65212280,2500,2500,2500,2500,0
|
|
20230619,141200,65212280,2500,2500,2500,2500,1
|
|
20230619,141100,65209780,2490,2490,2490,2490,0
|
|
20230619,141000,65209780,2490,2490,2490,2490,0
|
|
20230619,140900,65209780,2490,2490,2490,2490,10
|
|
20230619,140800,65184880,2500,2500,2500,2500,1
|
|
20230619,140700,65182380,2490,2490,2490,2490,0
|
|
20230619,140600,65182380,2490,2490,2490,2490,0
|
|
20230619,140500,65182380,2490,2490,2490,2490,0
|
|
20230619,140400,65182380,2490,2490,2490,2490,5
|
|
20230619,140300,65169930,2495,2495,2495,2495,1450
|
|
20230619,140200,61552180,2495,2495,2495,2495,0
|
|
20230619,140100,61552180,2495,2495,2495,2495,0
|
|
20230619,140000,61552180,2495,2495,2495,2495,0
|
|
20230619,135900,61552180,2495,2495,2495,2495,0
|
|
20230619,135800,61552180,2495,2495,2495,2495,0
|
|
20230619,135700,61552180,2495,2495,2495,2495,0
|
|
20230619,135600,61552180,2495,2495,2495,2495,0
|
|
20230619,135500,61552180,2495,2495,2495,2495,0
|
|
20230619,135400,61552180,2495,2495,2495,2495,0
|
|
20230619,135300,61552180,2495,2495,2495,2495,0
|
|
20230619,135200,61552180,2495,2495,2495,2495,0
|
|
20230619,135100,61552180,2495,2495,2495,2495,0
|
|
20230619,135000,61552180,2495,2495,2495,2495,400
|
|
20230619,134900,60554180,2500,2500,2500,2500,0
|
|
20230619,134800,60554180,2500,2500,2500,2500,0
|
|
20230619,134700,60554180,2500,2500,2500,2500,0
|
|
20230619,134600,60554180,2500,2500,2500,2500,100
|
|
20230619,134500,60304180,2500,2500,2500,2500,0
|
|
20230619,134400,60304180,2500,2500,2500,2500,0
|
|
20230619,134300,60304180,2500,2500,2500,2500,0
|
|
20230619,134200,60304180,2500,2500,2500,2500,0
|
|
20230619,134100,60304180,2500,2500,2500,2500,0
|
|
20230619,134000,60304180,2500,2495,2500,2495,5
|
|
20230619,133900,60291700,2495,2495,2495,2495,920
|
|
20230619,133800,57996300,2495,2495,2495,2495,2
|
|
20230619,133700,57991310,2495,2495,2495,2495,0
|
|
20230619,133600,57991310,2495,2495,2495,2495,0
|
|
20230619,133500,57991310,2495,2495,2495,2495,0
|
|
20230619,133400,57991310,2495,2495,2495,2495,0
|
|
20230619,133300,57991310,2495,2495,2495,2495,0
|
|
20230619,133200,57991310,2495,2495,2495,2495,0
|
|
20230619,133100,57991310,2495,2490,2495,2490,3000
|
|
20230619,133000,50506590,2495,2495,2495,2495,0
|
|
20230619,132900,50506590,2495,2495,2495,2495,0
|
|
20230619,132800,50506590,2495,2495,2495,2495,0
|
|
20230619,132700,50506590,2495,2495,2495,2495,0
|
|
20230619,132600,50506590,2495,2495,2495,2495,0
|
|
20230619,132500,50506590,2495,2495,2495,2495,0
|
|
20230619,132400,50506590,2495,2495,2495,2495,1200
|
|
20230619,132300,47512590,2495,2495,2495,2495,0
|
|
20230619,132200,47512590,2495,2495,2495,2495,0
|
|
20230619,132100,47512590,2495,2495,2495,2495,0
|
|
20230619,132000,47512590,2495,2495,2495,2495,0
|
|
20230619,131900,47512590,2495,2495,2495,2495,0
|
|
20230619,131800,47512590,2495,2495,2495,2495,50
|
|
20230619,131700,47387840,2495,2495,2495,2495,0
|
|
20230619,131600,47387840,2495,2495,2495,2495,0
|
|
20230619,131500,47387840,2495,2475,2495,2475,101
|
|
20230619,131400,47137845,2495,2495,2495,2495,0
|
|
20230619,131300,47137845,2495,2495,2495,2495,0
|
|
20230619,131200,47137845,2495,2495,2495,2495,0
|
|
20230619,131100,47137845,2495,2495,2495,2495,0
|
|
20230619,131000,47137845,2495,2495,2495,2495,0
|
|
20230619,130900,47137845,2495,2495,2495,2495,0
|
|
20230619,130800,47137845,2495,2495,2495,2495,451
|
|
20230619,130700,46012600,2495,2495,2495,2495,0
|
|
20230619,130600,46012600,2495,2495,2495,2495,0
|
|
20230619,130500,46012600,2495,2495,2495,2495,1
|
|
20230619,130400,46010105,2475,2475,2475,2475,1
|
|
20230619,130300,46007630,2495,2495,2495,2495,0
|
|
20230619,130200,46007630,2495,2495,2495,2495,0
|
|
20230619,130100,46007630,2495,2495,2495,2495,0
|
|
20230619,130000,46007630,2495,2495,2495,2495,0
|
|
20230619,125900,46007630,2495,2495,2495,2495,0
|
|
20230619,125800,46007630,2495,2495,2495,2495,0
|
|
20230619,125700,46007630,2495,2495,2495,2495,0
|
|
20230619,125600,46007630,2495,2495,2495,2495,0
|
|
20230619,125500,46007630,2495,2495,2495,2495,0
|
|
20230619,125400,46007630,2495,2495,2495,2495,0
|
|
20230619,125300,46007630,2495,2495,2495,2495,0
|
|
20230619,125200,46007630,2495,2495,2495,2495,0
|
|
20230619,125100,46007630,2495,2495,2495,2495,0
|
|
20230619,125000,46007630,2495,2495,2495,2495,0
|
|
20230619,124900,46007630,2495,2495,2495,2495,0
|
|
20230619,124800,46007630,2495,2495,2495,2495,1
|
|
20230619,124700,46005135,2490,2490,2490,2490,0
|
|
20230619,124600,46005135,2490,2490,2490,2490,200
|
|
20230619,124500,45507135,2490,2490,2490,2490,0
|
|
20230619,124400,45507135,2490,2490,2490,2490,0
|
|
20230619,124300,45507135,2490,2490,2490,2490,0
|
|
20230619,124200,45507135,2490,2490,2490,2490,0
|
|
20230619,124100,45507135,2490,2490,2490,2490,0
|
|
20230619,124000,45507135,2490,2490,2490,2490,100
|
|
20230619,123900,45258135,2490,2490,2490,2490,0
|
|
20230619,123800,45258135,2490,2490,2490,2490,2
|
|
20230619,123700,45253155,2490,2485,2490,2485,19
|
|
20230619,123600,45205935,2470,2470,2470,2470,0
|
|
20230619,123500,45205935,2470,2470,2470,2470,0
|
|
20230619,123400,45205935,2470,2470,2470,2470,0
|
|
20230619,123300,45205935,2470,2495,2495,2465,3018
|
|
20230619,123200,37738135,2500,2500,2500,2500,0
|
|
20230619,123100,37738135,2500,2500,2500,2500,0
|
|
20230619,123000,37738135,2500,2500,2500,2500,0
|
|
20230619,122900,37738135,2500,2500,2500,2500,0
|
|
20230619,122800,37738135,2500,2500,2500,2500,0
|
|
20230619,122700,37738135,2500,2500,2500,2500,0
|
|
20230619,122600,37738135,2500,2500,2500,2500,40
|
|
20230619,122500,37638135,2505,2505,2505,2505,0
|
|
20230619,122400,37638135,2505,2500,2505,2500,2
|
|
20230619,122300,37633130,2505,2505,2505,2505,0
|
|
20230619,122200,37633130,2505,2505,2505,2505,0
|
|
20230619,122100,37633130,2505,2505,2505,2505,0
|
|
20230619,122000,37633130,2505,2505,2505,2505,0
|
|
20230619,121900,37633130,2505,2505,2505,2505,0
|
|
20230619,121800,37633130,2505,2505,2505,2505,0
|
|
20230619,121700,37633130,2505,2505,2505,2505,0
|
|
20230619,121600,37633130,2505,2505,2505,2505,0
|
|
20230619,121500,37633130,2505,2505,2505,2505,1500
|
|
20230619,121400,33875630,2505,2505,2505,2505,0
|
|
20230619,121300,33875630,2505,2505,2505,2505,0
|
|
20230619,121200,33875630,2505,2505,2505,2505,0
|
|
20230619,121100,33875630,2505,2505,2505,2505,0
|
|
20230619,121000,33875630,2505,2505,2505,2505,0
|
|
20230619,120900,33875630,2505,2505,2505,2505,0
|
|
20230619,120800,33875630,2505,2505,2505,2505,0
|
|
20230619,120700,33875630,2505,2505,2505,2505,0
|
|
20230619,120600,33875630,2505,2505,2505,2505,20
|
|
20230619,120500,33825530,2500,2500,2500,2500,0
|
|
20230619,120400,33825530,2500,2500,2500,2500,0
|
|
20230619,120300,33825530,2500,2500,2500,2500,6
|
|
20230619,120200,33810530,2505,2505,2505,2505,0
|
|
20230619,120100,33810530,2505,2505,2505,2505,0
|
|
20230619,120000,33810530,2505,2505,2505,2505,0
|
|
20230619,115900,33810530,2505,2505,2505,2505,0
|
|
20230619,115800,33810530,2505,2505,2505,2505,0
|
|
20230619,115700,33810530,2505,2505,2505,2505,0
|
|
20230619,115600,33810530,2505,2505,2505,2505,109
|
|
20230619,115500,33537485,2505,2505,2505,2505,0
|
|
20230619,115400,33537485,2505,2500,2505,2500,2
|
|
20230619,115300,33532480,2500,2500,2500,2500,0
|
|
20230619,115200,33532480,2500,2500,2500,2500,0
|
|
20230619,115100,33532480,2500,2500,2500,2500,480
|
|
20230619,115000,32332480,2500,2500,2500,2500,0
|
|
20230619,114900,32332480,2500,2500,2500,2500,0
|
|
20230619,114800,32332480,2500,2500,2500,2500,0
|
|
20230619,114700,32332480,2500,2500,2500,2500,0
|
|
20230619,114600,32332480,2500,2500,2500,2500,0
|
|
20230619,114500,32332480,2500,2500,2500,2500,1
|
|
20230619,114400,32329980,2475,2475,2475,2475,171
|
|
20230619,114300,31906755,2475,2475,2475,2475,1
|
|
20230619,114200,31904280,2500,2500,2500,2500,0
|
|
20230619,114100,31904280,2500,2500,2500,2500,0
|
|
20230619,114000,31904280,2500,2500,2500,2500,0
|
|
20230619,113900,31904280,2500,2500,2500,2500,0
|
|
20230619,113800,31904280,2500,2500,2500,2500,0
|
|
20230619,113700,31904280,2500,2500,2500,2500,0
|
|
20230619,113600,31904280,2500,2500,2500,2500,0
|
|
20230619,113500,31904280,2500,2500,2500,2500,11
|
|
20230619,113400,31876780,2500,2500,2500,2500,0
|
|
20230619,113300,31876780,2500,2500,2500,2500,0
|
|
20230619,113200,31876780,2500,2500,2500,2500,1000
|
|
20230619,113100,29376780,2500,2500,2500,2500,0
|
|
20230619,113000,29376780,2500,2500,2500,2500,1
|
|
20230619,112900,29374280,2475,2475,2475,2475,1
|
|
20230619,112800,29371805,2500,2500,2500,2500,0
|
|
20230619,112700,29371805,2500,2475,2500,2475,47
|
|
20230619,112600,29255455,2500,2500,2500,2500,0
|
|
20230619,112500,29255455,2500,2500,2500,2500,0
|
|
20230619,112400,29255455,2500,2500,2500,2500,0
|
|
20230619,112300,29255455,2500,2500,2500,2500,0
|
|
20230619,112200,29255455,2500,2500,2500,2500,1
|
|
20230619,112100,29252955,2475,2475,2475,2475,0
|
|
20230619,112000,29252955,2475,2475,2475,2475,3
|
|
20230619,111900,29245530,2500,2500,2500,2500,2
|
|
20230619,111800,29240530,2500,2500,2500,2500,100
|
|
20230619,111700,28990530,2495,2495,2495,2495,0
|
|
20230619,111600,28990530,2495,2495,2495,2495,380
|
|
20230619,111500,28042430,2495,2495,2495,2495,0
|
|
20230619,111400,28042430,2495,2495,2495,2495,0
|
|
20230619,111300,28042430,2495,2495,2495,2495,0
|
|
20230619,111200,28042430,2495,2495,2495,2495,0
|
|
20230619,111100,28042430,2495,2490,2495,2490,2
|
|
20230619,111000,28037445,2495,2495,2495,2495,0
|
|
20230619,110900,28037445,2495,2495,2495,2495,0
|
|
20230619,110800,28037445,2495,2495,2495,2495,0
|
|
20230619,110700,28037445,2495,2495,2495,2495,0
|
|
20230619,110600,28037445,2495,2495,2495,2495,0
|
|
20230619,110500,28037445,2495,2495,2495,2495,0
|
|
20230619,110400,28037445,2495,2495,2495,2495,100
|
|
20230619,110300,27787945,2495,2495,2495,2495,50
|
|
20230619,110200,27663195,2495,2495,2495,2495,5
|
|
20230619,110100,27650720,2475,2480,2480,2475,667
|
|
20230619,110000,25999845,2500,2500,2500,2500,0
|
|
20230619,105900,25999845,2500,2500,2500,2500,0
|
|
20230619,105800,25999845,2500,2500,2500,2500,0
|
|
20230619,105700,25999845,2500,2500,2500,2500,0
|
|
20230619,105600,25999845,2500,2475,2500,2475,421
|
|
20230619,105500,24957845,2475,2485,2485,2475,1097
|
|
20230619,105400,22238055,2500,2500,2500,2500,0
|
|
20230619,105300,22238055,2500,2500,2500,2500,1
|
|
20230619,105200,22235555,2485,2485,2485,2485,2
|
|
20230619,105100,22230585,2500,2500,2500,2500,0
|
|
20230619,105000,22230585,2500,2500,2500,2500,0
|
|
20230619,104900,22230585,2500,2500,2500,2500,0
|
|
20230619,104800,22230585,2500,2500,2500,2500,2
|
|
20230619,104700,22225585,2500,2500,2500,2500,0
|
|
20230619,104600,22225585,2500,2500,2500,2500,0
|
|
20230619,104500,22225585,2500,2500,2500,2500,0
|
|
20230619,104400,22225585,2500,2500,2500,2500,0
|
|
20230619,104300,22225585,2500,2500,2500,2500,0
|
|
20230619,104200,22225585,2500,2500,2500,2500,0
|
|
20230619,104100,22225585,2500,2500,2500,2500,0
|
|
20230619,104000,22225585,2500,2500,2500,2500,0
|
|
20230619,103900,22225585,2500,2500,2500,2500,0
|
|
20230619,103800,22225585,2500,2500,2500,2500,0
|
|
20230619,103700,22225585,2500,2500,2500,2500,0
|
|
20230619,103600,22225585,2500,2500,2500,2500,0
|
|
20230619,103500,22225585,2500,2500,2500,2500,0
|
|
20230619,103400,22225585,2500,2500,2500,2500,0
|
|
20230619,103300,22225585,2500,2500,2500,2500,0
|
|
20230619,103200,22225585,2500,2500,2500,2500,0
|
|
20230619,103100,22225585,2500,2500,2500,2500,0
|
|
20230619,103000,22225585,2500,2500,2500,2500,0
|
|
20230619,102900,22225585,2500,2500,2500,2500,0
|
|
20230619,102800,22225585,2500,2500,2500,2500,0
|
|
20230619,102700,22225585,2500,2500,2500,2500,0
|
|
20230619,102600,22225585,2500,2500,2500,2500,0
|
|
20230619,102500,22225585,2500,2495,2500,2495,500
|
|
20230619,102400,20976465,2500,2500,2500,2500,0
|
|
20230619,102300,20976465,2500,2500,2500,2500,0
|
|
20230619,102200,20976465,2500,2500,2500,2500,0
|
|
20230619,102100,20976465,2500,2500,2500,2500,0
|
|
20230619,102000,20976465,2500,2500,2500,2500,0
|
|
20230619,101900,20976465,2500,2500,2500,2500,0
|
|
20230619,101800,20976465,2500,2500,2500,2500,0
|
|
20230619,101700,20976465,2500,2500,2500,2500,0
|
|
20230619,101600,20976465,2500,2500,2500,2500,0
|
|
20230619,101500,20976465,2500,2500,2500,2500,0
|
|
20230619,101400,20976465,2500,2500,2500,2500,0
|
|
20230619,101300,20976465,2500,2500,2500,2500,0
|
|
20230619,101200,20976465,2500,2500,2500,2500,0
|
|
20230619,101100,20976465,2500,2500,2500,2500,0
|
|
20230619,101000,20976465,2500,2500,2500,2500,0
|
|
20230619,100900,20976465,2500,2500,2500,2500,0
|
|
20230619,100800,20976465,2500,2500,2500,2500,0
|
|
20230619,100700,20976465,2500,2495,2500,2495,17
|
|
20230619,100600,20934045,2475,2475,2475,2475,0
|
|
20230619,100500,20934045,2475,2475,2495,2475,9
|
|
20230619,100400,20911710,2510,2510,2510,2510,0
|
|
20230619,100300,20911710,2510,2510,2510,2510,0
|
|
20230619,100200,20911710,2510,2510,2510,2510,0
|
|
20230619,100100,20911710,2510,2510,2510,2510,0
|
|
20230619,100000,20911710,2510,2510,2510,2510,0
|
|
20230619,095900,20911710,2510,2510,2510,2510,0
|
|
20230619,095800,20911710,2510,2510,2510,2510,0
|
|
20230619,095700,20911710,2510,2510,2510,2510,0
|
|
20230619,095600,20911710,2510,2510,2510,2510,0
|
|
20230619,095500,20911710,2510,2510,2510,2510,0
|
|
20230619,095400,20911710,2510,2510,2510,2510,0
|
|
20230619,095300,20911710,2510,2510,2510,2510,0
|
|
20230619,095200,20911710,2510,2510,2510,2510,0
|
|
20230619,095100,20911710,2510,2510,2510,2510,0
|
|
20230619,095000,20911710,2510,2510,2510,2510,0
|
|
20230619,094900,20911710,2510,2510,2510,2510,0
|
|
20230619,094800,20911710,2510,2510,2510,2510,0
|
|
20230619,094700,20911710,2510,2510,2510,2510,0
|
|
20230619,094600,20911710,2510,2510,2510,2510,0
|
|
20230619,094500,20911710,2510,2510,2510,2510,0
|
|
20230619,094400,20911710,2510,2510,2510,2510,0
|
|
20230619,094300,20911710,2510,2510,2510,2510,0
|
|
20230619,094200,20911710,2510,2510,2510,2510,0
|
|
20230619,094100,20911710,2510,2505,2510,2505,14
|
|
20230619,094000,20876635,2485,2485,2485,2485,185
|
|
20230619,093900,20416910,2485,2485,2485,2485,3000
|
|
20230619,093800,12961910,2485,2485,2485,2485,0
|
|
20230619,093700,12961910,2485,2485,2485,2485,10
|
|
20230619,093600,12937060,2485,2485,2485,2485,0
|
|
20230619,093500,12937060,2485,2485,2485,2485,0
|
|
20230619,093400,12937060,2485,2485,2485,2485,122
|
|
20230619,093300,12633890,2490,2495,2495,2490,1875
|
|
20230619,093200,7962330,2510,2510,2510,2510,1
|
|
20230619,093100,7959820,2510,2510,2510,2510,2
|
|
20230619,093000,7954800,2515,2515,2515,2515,0
|
|
20230619,092900,7954800,2515,2515,2515,2515,0
|
|
20230619,092800,7954800,2515,2515,2515,2515,0
|
|
20230619,092700,7954800,2515,2515,2515,2515,0
|
|
20230619,092600,7954800,2515,2515,2515,2515,0
|
|
20230619,092500,7954800,2515,2515,2515,2515,0
|
|
20230619,092400,7954800,2515,2515,2515,2515,0
|
|
20230619,092300,7954800,2515,2515,2515,2515,1
|
|
20230619,092200,7952285,2490,2490,2490,2490,592
|
|
20230619,092100,6478205,2515,2515,2515,2515,0
|
|
20230619,092000,6478205,2515,2515,2515,2515,1
|
|
20230619,091900,6475690,2490,2490,2490,2490,0
|
|
20230619,091800,6475690,2490,2495,2495,2490,403
|
|
20230619,091700,5471780,2515,2515,2515,2515,397
|
|
20230619,091600,4473325,2515,2515,2515,2515,0
|
|
20230619,091500,4473325,2515,2515,2515,2515,0
|
|
20230619,091400,4473325,2515,2515,2515,2515,0
|
|
20230619,091300,4473325,2515,2515,2515,2515,0
|
|
20230619,091200,4473325,2515,2515,2515,2515,0
|
|
20230619,091100,4473325,2515,2515,2515,2515,0
|
|
20230619,091000,4473325,2515,2490,2515,2490,42
|
|
20230619,090900,4368695,2515,2515,2515,2515,1
|
|
20230619,090800,4366180,2525,2525,2525,2525,0
|
|
20230619,090700,4366180,2525,2525,2525,2525,0
|
|
20230619,090600,4366180,2525,2525,2525,2525,0
|
|
20230619,090500,4366180,2525,2525,2525,2525,0
|
|
20230619,090400,4366180,2525,2525,2525,2525,0
|
|
20230619,090300,4366180,2525,2525,2525,2525,4
|
|
20230619,090200,4356080,2530,2525,2530,2525,1468
|
|
20230619,090100,649375,2525,2525,2525,2525,0
|
|
20230619,090000,649375,2525,2505,2525,2505,259
|