579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183600,33015020,4730,4730,4730,4730,200
|
|
20230630,183500,33015020,4730,4730,4730,4730,0
|
|
20230630,183400,33015020,4730,4730,4730,4730,0
|
|
20230630,183300,33015020,4730,4730,4730,4730,0
|
|
20230630,183200,33015020,4730,4730,4730,4730,0
|
|
20230630,183100,33015020,4730,4730,4730,4730,0
|
|
20230630,183000,33015020,4730,4730,4730,4730,0
|
|
20230630,182900,33015020,4730,4730,4730,4730,0
|
|
20230630,182800,33015020,4730,4730,4730,4730,0
|
|
20230630,182700,33015020,4730,4730,4730,4730,0
|
|
20230630,182600,33015020,4730,4730,4730,4730,0
|
|
20230630,182500,33015020,4730,4730,4730,4730,0
|
|
20230630,182400,33015020,4730,4730,4730,4730,0
|
|
20230630,182300,33015020,4730,4730,4730,4730,0
|
|
20230630,182200,33015020,4730,4730,4730,4730,0
|
|
20230630,182100,33015020,4730,4730,4730,4730,0
|
|
20230630,182000,33015020,4730,4730,4730,4730,0
|
|
20230630,181900,33015020,4730,4730,4730,4730,0
|
|
20230630,181800,33015020,4730,4730,4730,4730,0
|
|
20230630,181700,33015020,4730,4730,4730,4730,0
|
|
20230630,181600,33015020,4730,4730,4730,4730,0
|
|
20230630,181500,33015020,4730,4730,4730,4730,0
|
|
20230630,181400,33015020,4730,4730,4730,4730,0
|
|
20230630,181300,33015020,4730,4730,4730,4730,0
|
|
20230630,181200,33015020,4730,4730,4730,4730,0
|
|
20230630,181100,33015020,4730,4730,4730,4730,0
|
|
20230630,181000,33015020,4730,4730,4730,4730,0
|
|
20230630,180900,33015020,4730,4730,4730,4730,0
|
|
20230630,180800,33015020,4730,4730,4730,4730,0
|
|
20230630,180700,33015020,4730,4730,4730,4730,0
|
|
20230630,180600,33015020,4730,4730,4730,4730,200
|
|
20230630,180500,33015020,4730,4730,4730,4730,0
|
|
20230630,180400,33015020,4730,4730,4730,4730,0
|
|
20230630,180300,33015020,4730,4730,4730,4730,0
|
|
20230630,180200,33015020,4730,4730,4730,4730,0
|
|
20230630,180100,33015020,4730,4730,4730,4730,0
|
|
20230630,180000,33015020,4730,4730,4730,4730,0
|
|
20230630,175900,33015020,4730,4730,4730,4730,0
|
|
20230630,175800,33015020,4730,4730,4730,4730,0
|
|
20230630,175700,33015020,4730,4730,4730,4730,0
|
|
20230630,175600,33015020,4730,4730,4730,4730,0
|
|
20230630,175500,33015020,4730,4730,4730,4730,0
|
|
20230630,175400,33015020,4730,4730,4730,4730,0
|
|
20230630,175300,33015020,4730,4730,4730,4730,0
|
|
20230630,175200,33015020,4730,4730,4730,4730,0
|
|
20230630,175100,33015020,4730,4730,4730,4730,0
|
|
20230630,175000,33015020,4730,4730,4730,4730,0
|
|
20230630,174900,33015020,4730,4730,4730,4730,0
|
|
20230630,174800,33015020,4730,4730,4730,4730,0
|
|
20230630,174700,33015020,4730,4730,4730,4730,0
|
|
20230630,174600,33015020,4730,4730,4730,4730,0
|
|
20230630,174500,33015020,4730,4730,4730,4730,0
|
|
20230630,174400,33015020,4730,4730,4730,4730,0
|
|
20230630,174300,33015020,4730,4730,4730,4730,0
|
|
20230630,174200,33015020,4730,4730,4730,4730,0
|
|
20230630,174100,33015020,4730,4730,4730,4730,0
|
|
20230630,174000,33015020,4730,4730,4730,4730,0
|
|
20230630,173900,33015020,4730,4730,4730,4730,0
|
|
20230630,173800,33015020,4730,4730,4730,4730,0
|
|
20230630,173700,33015020,4730,4730,4730,4730,0
|
|
20230630,173600,33015020,4730,4730,4730,4730,200
|
|
20230630,173500,33015020,4730,4730,4730,4730,0
|
|
20230630,173400,33015020,4730,4730,4730,4730,0
|
|
20230630,173300,33015020,4730,4730,4730,4730,0
|
|
20230630,173200,33015020,4730,4730,4730,4730,0
|
|
20230630,173100,33015020,4730,4730,4730,4730,0
|
|
20230630,173000,33015020,4730,4730,4730,4730,0
|
|
20230630,172900,33015020,4730,4730,4730,4730,0
|
|
20230630,172800,33015020,4730,4730,4730,4730,0
|
|
20230630,172700,33015020,4730,4730,4730,4730,0
|
|
20230630,172600,33015020,4730,4730,4730,4730,0
|
|
20230630,172500,33015020,4730,4730,4730,4730,0
|
|
20230630,172400,33015020,4730,4730,4730,4730,0
|
|
20230630,172300,33015020,4730,4730,4730,4730,0
|
|
20230630,172200,33015020,4730,4730,4730,4730,0
|
|
20230630,172100,33015020,4730,4730,4730,4730,0
|
|
20230630,172000,33015020,4730,4730,4730,4730,0
|
|
20230630,171900,33015020,4730,4730,4730,4730,0
|
|
20230630,171800,33015020,4730,4730,4730,4730,0
|
|
20230630,171700,33015020,4730,4730,4730,4730,0
|
|
20230630,171600,33015020,4730,4730,4730,4730,0
|
|
20230630,171500,33015020,4730,4730,4730,4730,0
|
|
20230630,171400,33015020,4730,4730,4730,4730,0
|
|
20230630,171300,33015020,4730,4730,4730,4730,0
|
|
20230630,171200,33015020,4730,4730,4730,4730,0
|
|
20230630,171100,33015020,4730,4730,4730,4730,0
|
|
20230630,171000,33015020,4730,4730,4730,4730,0
|
|
20230630,170900,33015020,4730,4730,4730,4730,0
|
|
20230630,170800,33015020,4730,4730,4730,4730,0
|
|
20230630,170700,33015020,4730,4730,4730,4730,0
|
|
20230630,170600,33015020,4730,4730,4730,4730,200
|
|
20230630,170500,33015020,4730,4730,4730,4730,0
|
|
20230630,170400,33015020,4730,4730,4730,4730,0
|
|
20230630,170300,33015020,4730,4730,4730,4730,0
|
|
20230630,170200,33015020,4730,4730,4730,4730,0
|
|
20230630,170100,33015020,4730,4730,4730,4730,0
|
|
20230630,170000,33015020,4730,4730,4730,4730,0
|
|
20230630,165900,33015020,4730,4730,4730,4730,0
|
|
20230630,165800,33015020,4730,4730,4730,4730,0
|
|
20230630,165700,33015020,4730,4730,4730,4730,0
|
|
20230630,165600,33015020,4730,4730,4730,4730,0
|
|
20230630,165500,33015020,4730,4730,4730,4730,0
|
|
20230630,165400,33015020,4730,4730,4730,4730,0
|
|
20230630,165300,33015020,4730,4730,4730,4730,0
|
|
20230630,165200,33015020,4730,4730,4730,4730,0
|
|
20230630,165100,33015020,4730,4730,4730,4730,0
|
|
20230630,165000,33015020,4730,4730,4730,4730,0
|
|
20230630,164900,33015020,4730,4730,4730,4730,0
|
|
20230630,164800,33015020,4730,4730,4730,4730,0
|
|
20230630,164700,33015020,4730,4730,4730,4730,0
|
|
20230630,164600,33015020,4730,4730,4730,4730,0
|
|
20230630,164500,33015020,4730,4730,4730,4730,0
|
|
20230630,164400,33015020,4730,4730,4730,4730,0
|
|
20230630,164300,33015020,4730,4730,4730,4730,0
|
|
20230630,164200,33015020,4730,4730,4730,4730,0
|
|
20230630,164100,33015020,4730,4730,4730,4730,0
|
|
20230630,164000,33015020,4730,4730,4730,4730,0
|
|
20230630,163900,33015020,4730,4730,4730,4730,0
|
|
20230630,163800,33015020,4730,4730,4730,4730,0
|
|
20230630,163700,33015020,4730,4730,4730,4730,0
|
|
20230630,163600,33015020,4730,4730,4730,4730,200
|
|
20230630,163500,33015020,4730,4730,4730,4730,0
|
|
20230630,163400,33015020,4730,4730,4730,4730,0
|
|
20230630,163300,33015020,4730,4730,4730,4730,0
|
|
20230630,163200,33015020,4730,4730,4730,4730,0
|
|
20230630,163100,33015020,4730,4730,4730,4730,0
|
|
20230630,163000,33015020,4730,4730,4730,4730,0
|
|
20230630,162900,33015020,4730,4730,4730,4730,0
|
|
20230630,162800,33015020,4730,4730,4730,4730,0
|
|
20230630,162700,33015020,4730,4730,4730,4730,0
|
|
20230630,162600,33015020,4730,4730,4730,4730,0
|
|
20230630,162500,33015020,4730,4730,4730,4730,0
|
|
20230630,162400,33015020,4730,4730,4730,4730,0
|
|
20230630,162300,33015020,4730,4730,4730,4730,0
|
|
20230630,162200,33015020,4730,4730,4730,4730,0
|
|
20230630,162100,33015020,4730,4730,4730,4730,0
|
|
20230630,162000,33015020,4730,4730,4730,4730,0
|
|
20230630,161900,33015020,4730,4730,4730,4730,0
|
|
20230630,161800,33015020,4730,4730,4730,4730,0
|
|
20230630,161700,33015020,4730,4730,4730,4730,0
|
|
20230630,161600,33015020,4730,4730,4730,4730,0
|
|
20230630,161500,33015020,4730,4730,4730,4730,0
|
|
20230630,161400,33015020,4730,4730,4730,4730,0
|
|
20230630,161300,33015020,4730,4730,4730,4730,0
|
|
20230630,161200,33015020,4730,4730,4730,4730,0
|
|
20230630,161100,33015020,4730,4730,4730,4730,0
|
|
20230630,161000,33015020,4730,4730,4730,4730,0
|
|
20230630,160900,33015020,4730,4730,4730,4730,0
|
|
20230630,160800,33015020,4730,4730,4730,4730,0
|
|
20230630,160700,33015020,4730,4730,4730,4730,0
|
|
20230630,160600,33015020,4730,4730,4730,4730,200
|
|
20230630,160500,33015020,4730,4730,4730,4730,0
|
|
20230630,160400,33015020,4730,4730,4730,4730,0
|
|
20230630,160300,33015020,4730,4730,4730,4730,0
|
|
20230630,160200,33015020,4730,4730,4730,4730,0
|
|
20230630,160100,33015020,4730,4730,4730,4730,0
|
|
20230630,160000,33015020,4730,4730,4730,4730,0
|
|
20230630,155900,33015020,4730,4730,4730,4730,0
|
|
20230630,155800,33015020,4730,4730,4730,4730,0
|
|
20230630,155700,33015020,4730,4730,4730,4730,0
|
|
20230630,155600,33015020,4730,4730,4730,4730,0
|
|
20230630,155500,33015020,4730,4730,4730,4730,0
|
|
20230630,155400,33015020,4730,4730,4730,4730,0
|
|
20230630,155300,33015020,4730,4730,4730,4730,0
|
|
20230630,155200,33015020,4730,4730,4730,4730,0
|
|
20230630,155100,33015020,4730,4730,4730,4730,0
|
|
20230630,155000,33015020,4730,4730,4730,4730,0
|
|
20230630,154900,33015020,4730,4730,4730,4730,0
|
|
20230630,154800,33015020,4730,4730,4730,4730,0
|
|
20230630,154700,33015020,4730,4730,4730,4730,0
|
|
20230630,154600,33015020,4730,4730,4730,4730,0
|
|
20230630,154500,33015020,4730,4730,4730,4730,0
|
|
20230630,154400,33015020,4730,4730,4730,4730,0
|
|
20230630,154300,33015020,4730,4730,4730,4730,0
|
|
20230630,154200,33015020,4730,4730,4730,4730,0
|
|
20230630,154100,33015020,4730,4730,4730,4730,0
|
|
20230630,154000,33015020,4730,4730,4730,4730,0
|
|
20230630,153900,33015020,4730,4730,4730,4730,0
|
|
20230630,153800,33015020,4730,4730,4730,4730,0
|
|
20230630,153700,33015020,4730,4730,4730,4730,0
|
|
20230630,153600,33015020,4730,4730,4730,4730,200
|
|
20230630,153500,33015020,4730,4730,4730,4730,0
|
|
20230630,153400,33015020,4730,4730,4730,4730,0
|
|
20230630,153300,33015020,4730,4730,4730,4730,0
|
|
20230630,153200,33015020,4730,4730,4730,4730,0
|
|
20230630,153100,33015020,4730,4730,4730,4730,0
|
|
20230630,153000,33015020,4730,4730,4730,4730,200
|
|
20230630,152900,32069020,4740,4740,4740,4740,0
|
|
20230630,152800,32069020,4740,4740,4740,4740,0
|
|
20230630,152700,32069020,4740,4740,4740,4740,0
|
|
20230630,152600,32069020,4740,4740,4740,4740,0
|
|
20230630,152500,32069020,4740,4740,4740,4740,0
|
|
20230630,152400,32069020,4740,4740,4740,4740,0
|
|
20230630,152300,32069020,4740,4740,4740,4740,0
|
|
20230630,152200,32069020,4740,4740,4740,4740,0
|
|
20230630,152100,32069020,4740,4740,4740,4740,0
|
|
20230630,152000,32069020,4740,4740,4740,4740,0
|
|
20230630,151900,32069020,4740,4740,4740,4740,0
|
|
20230630,151800,32069020,4740,4740,4740,4740,1
|
|
20230630,151700,32064280,4750,4750,4750,4750,0
|
|
20230630,151600,32064280,4750,4750,4750,4750,0
|
|
20230630,151500,32064280,4750,4750,4750,4750,256
|
|
20230630,151400,30848280,4750,4750,4750,4750,0
|
|
20230630,151300,30848280,4750,4750,4750,4750,0
|
|
20230630,151200,30848280,4750,4750,4750,4750,0
|
|
20230630,151100,30848280,4750,4730,4750,4730,1278
|
|
20230630,151000,24784645,4730,4730,4735,4730,181
|
|
20230630,150900,23928100,4730,4730,4730,4725,110
|
|
20230630,150800,23407835,4725,4715,4725,4715,152
|
|
20230630,150700,22690520,4710,4710,4710,4710,75
|
|
20230630,150600,22337270,4700,4705,4705,4700,228
|
|
20230630,150500,21264555,4705,4710,4710,4705,285
|
|
20230630,150400,19923595,4705,4705,4705,4705,20
|
|
20230630,150300,19829495,4705,4705,4705,4705,0
|
|
20230630,150200,19829495,4705,4705,4705,4705,180
|
|
20230630,150100,18982595,4700,4700,4705,4700,240
|
|
20230630,150000,17854440,4695,4695,4695,4695,1
|
|
20230630,145900,17849745,4695,4695,4695,4695,32
|
|
20230630,145800,17699505,4695,4695,4695,4695,0
|
|
20230630,145700,17699505,4695,4695,4695,4695,0
|
|
20230630,145600,17699505,4695,4695,4695,4695,1
|
|
20230630,145500,17694810,4695,4695,4695,4695,0
|
|
20230630,145400,17694810,4695,4695,4695,4695,13
|
|
20230630,145300,17633775,4685,4685,4685,4685,0
|
|
20230630,145200,17633775,4685,4685,4685,4685,0
|
|
20230630,145100,17633775,4685,4685,4685,4685,8
|
|
20230630,145000,17596295,4685,4685,4685,4685,64
|
|
20230630,144900,17296455,4685,4690,4690,4685,5
|
|
20230630,144800,17273020,4695,4695,4695,4695,3
|
|
20230630,144700,17258935,4695,4695,4695,4695,0
|
|
20230630,144600,17258935,4695,4695,4695,4695,77
|
|
20230630,144500,16897420,4695,4695,4695,4695,0
|
|
20230630,144400,16897420,4695,4695,4695,4695,0
|
|
20230630,144300,16897420,4695,4695,4695,4695,0
|
|
20230630,144200,16897420,4695,4695,4695,4695,0
|
|
20230630,144100,16897420,4695,4695,4695,4695,1
|
|
20230630,144000,16892725,4700,4700,4700,4700,1
|
|
20230630,143900,16888025,4705,4705,4705,4705,0
|
|
20230630,143800,16888025,4705,4705,4705,4705,0
|
|
20230630,143700,16888025,4705,4705,4705,4705,0
|
|
20230630,143600,16888025,4705,4705,4705,4705,0
|
|
20230630,143500,16888025,4705,4705,4705,4705,9
|
|
20230630,143400,16845680,4705,4705,4705,4705,0
|
|
20230630,143300,16845680,4705,4705,4705,4705,0
|
|
20230630,143200,16845680,4705,4705,4705,4705,0
|
|
20230630,143100,16845680,4705,4705,4705,4705,0
|
|
20230630,143000,16845680,4705,4705,4705,4705,0
|
|
20230630,142900,16845680,4705,4705,4705,4705,0
|
|
20230630,142800,16845680,4705,4705,4705,4705,0
|
|
20230630,142700,16845680,4705,4705,4705,4705,0
|
|
20230630,142600,16845680,4705,4705,4705,4705,133
|
|
20230630,142500,16219915,4705,4705,4705,4705,0
|
|
20230630,142400,16219915,4705,4705,4705,4705,0
|
|
20230630,142300,16219915,4705,4705,4705,4705,0
|
|
20230630,142200,16219915,4705,4705,4705,4705,0
|
|
20230630,142100,16219915,4705,4705,4705,4705,0
|
|
20230630,142000,16219915,4705,4705,4705,4705,1
|
|
20230630,141900,16215210,4680,4680,4680,4680,0
|
|
20230630,141800,16215210,4680,4680,4680,4680,0
|
|
20230630,141700,16215210,4680,4680,4680,4680,0
|
|
20230630,141600,16215210,4680,4680,4680,4680,0
|
|
20230630,141500,16215210,4680,4680,4680,4680,0
|
|
20230630,141400,16215210,4680,4680,4680,4680,0
|
|
20230630,141300,16215210,4680,4680,4680,4680,0
|
|
20230630,141200,16215210,4680,4680,4680,4680,0
|
|
20230630,141100,16215210,4680,4680,4680,4680,0
|
|
20230630,141000,16215210,4680,4680,4680,4680,0
|
|
20230630,140900,16215210,4680,4680,4680,4680,0
|
|
20230630,140800,16215210,4680,4680,4680,4680,0
|
|
20230630,140700,16215210,4680,4680,4680,4680,0
|
|
20230630,140600,16215210,4680,4680,4680,4680,0
|
|
20230630,140500,16215210,4680,4680,4680,4680,0
|
|
20230630,140400,16215210,4680,4680,4680,4680,0
|
|
20230630,140300,16215210,4680,4680,4680,4680,0
|
|
20230630,140200,16215210,4680,4680,4680,4680,0
|
|
20230630,140100,16215210,4680,4680,4680,4680,0
|
|
20230630,140000,16215210,4680,4680,4680,4680,0
|
|
20230630,135900,16215210,4680,4680,4680,4680,0
|
|
20230630,135800,16215210,4680,4680,4680,4680,0
|
|
20230630,135700,16215210,4680,4680,4680,4680,0
|
|
20230630,135600,16215210,4680,4680,4680,4680,0
|
|
20230630,135500,16215210,4680,4680,4680,4680,0
|
|
20230630,135400,16215210,4680,4680,4680,4680,0
|
|
20230630,135300,16215210,4680,4680,4680,4680,0
|
|
20230630,135200,16215210,4680,4680,4680,4680,0
|
|
20230630,135100,16215210,4680,4680,4680,4680,0
|
|
20230630,135000,16215210,4680,4680,4680,4680,0
|
|
20230630,134900,16215210,4680,4680,4680,4680,0
|
|
20230630,134800,16215210,4680,4680,4680,4680,0
|
|
20230630,134700,16215210,4680,4680,4680,4680,0
|
|
20230630,134600,16215210,4680,4680,4680,4680,0
|
|
20230630,134500,16215210,4680,4680,4680,4680,0
|
|
20230630,134400,16215210,4680,4680,4680,4680,0
|
|
20230630,134300,16215210,4680,4680,4680,4680,0
|
|
20230630,134200,16215210,4680,4680,4680,4680,0
|
|
20230630,134100,16215210,4680,4680,4680,4680,0
|
|
20230630,134000,16215210,4680,4680,4680,4680,0
|
|
20230630,133900,16215210,4680,4680,4680,4680,0
|
|
20230630,133800,16215210,4680,4680,4680,4680,0
|
|
20230630,133700,16215210,4680,4680,4680,4680,0
|
|
20230630,133600,16215210,4680,4680,4680,4680,0
|
|
20230630,133500,16215210,4680,4680,4680,4680,0
|
|
20230630,133400,16215210,4680,4680,4680,4680,0
|
|
20230630,133300,16215210,4680,4680,4680,4680,0
|
|
20230630,133200,16215210,4680,4680,4680,4680,0
|
|
20230630,133100,16215210,4680,4680,4680,4680,150
|
|
20230630,133000,15513210,4700,4700,4700,4700,0
|
|
20230630,132900,15513210,4700,4700,4700,4700,0
|
|
20230630,132800,15513210,4700,4700,4700,4700,0
|
|
20230630,132700,15513210,4700,4700,4700,4700,0
|
|
20230630,132600,15513210,4700,4700,4700,4700,0
|
|
20230630,132500,15513210,4700,4700,4700,4700,0
|
|
20230630,132400,15513210,4700,4700,4700,4700,0
|
|
20230630,132300,15513210,4700,4700,4700,4700,0
|
|
20230630,132200,15513210,4700,4700,4700,4700,0
|
|
20230630,132100,15513210,4700,4700,4700,4700,0
|
|
20230630,132000,15513210,4700,4700,4700,4700,0
|
|
20230630,131900,15513210,4700,4700,4700,4700,0
|
|
20230630,131800,15513210,4700,4700,4700,4700,0
|
|
20230630,131700,15513210,4700,4700,4700,4700,0
|
|
20230630,131600,15513210,4700,4700,4700,4700,0
|
|
20230630,131500,15513210,4700,4700,4700,4700,0
|
|
20230630,131400,15513210,4700,4700,4700,4700,67
|
|
20230630,131300,15198310,4695,4695,4695,4695,0
|
|
20230630,131200,15198310,4695,4695,4695,4695,0
|
|
20230630,131100,15198310,4695,4695,4695,4695,0
|
|
20230630,131000,15198310,4695,4695,4695,4695,0
|
|
20230630,130900,15198310,4695,4695,4695,4695,0
|
|
20230630,130800,15198310,4695,4695,4695,4695,100
|
|
20230630,130700,14728810,4695,4695,4695,4695,0
|
|
20230630,130600,14728810,4695,4695,4695,4695,0
|
|
20230630,130500,14728810,4695,4695,4695,4695,0
|
|
20230630,130400,14728810,4695,4695,4695,4695,0
|
|
20230630,130300,14728810,4695,4695,4695,4695,0
|
|
20230630,130200,14728810,4695,4695,4695,4695,0
|
|
20230630,130100,14728810,4695,4695,4695,4695,0
|
|
20230630,130000,14728810,4695,4695,4695,4695,29
|
|
20230630,125900,14592655,4670,4670,4670,4670,0
|
|
20230630,125800,14592655,4670,4670,4670,4670,0
|
|
20230630,125700,14592655,4670,4670,4670,4670,0
|
|
20230630,125600,14592655,4670,4695,4695,4670,550
|
|
20230630,125500,12018680,4690,4690,4690,4690,0
|
|
20230630,125400,12018680,4690,4690,4690,4690,0
|
|
20230630,125300,12018680,4690,4690,4690,4690,0
|
|
20230630,125200,12018680,4690,4690,4690,4690,0
|
|
20230630,125100,12018680,4690,4690,4690,4690,0
|
|
20230630,125000,12018680,4690,4690,4690,4690,0
|
|
20230630,124900,12018680,4690,4690,4690,4690,0
|
|
20230630,124800,12018680,4690,4690,4690,4690,0
|
|
20230630,124700,12018680,4690,4690,4690,4690,0
|
|
20230630,124600,12018680,4690,4690,4690,4690,0
|
|
20230630,124500,12018680,4690,4690,4690,4690,0
|
|
20230630,124400,12018680,4690,4690,4690,4690,0
|
|
20230630,124300,12018680,4690,4690,4690,4690,290
|
|
20230630,124200,10658580,4695,4695,4695,4695,0
|
|
20230630,124100,10658580,4695,4690,4695,4690,2
|
|
20230630,124000,10649195,4690,4690,4690,4690,0
|
|
20230630,123900,10649195,4690,4690,4690,4690,100
|
|
20230630,123800,10180195,4700,4690,4700,4690,2
|
|
20230630,123700,10170805,4700,4700,4700,4700,20
|
|
20230630,123600,10076805,4700,4700,4700,4700,0
|
|
20230630,123500,10076805,4700,4700,4700,4700,0
|
|
20230630,123400,10076805,4700,4700,4700,4700,0
|
|
20230630,123300,10076805,4700,4700,4700,4700,10
|
|
20230630,123200,10029805,4700,4700,4700,4700,12
|
|
20230630,123100,9973405,4700,4700,4700,4700,0
|
|
20230630,123000,9973405,4700,4700,4700,4700,12
|
|
20230630,122900,9917005,4700,4700,4700,4700,0
|
|
20230630,122800,9917005,4700,4700,4700,4700,50
|
|
20230630,122700,9682005,4695,4695,4695,4695,0
|
|
20230630,122600,9682005,4695,4695,4695,4695,0
|
|
20230630,122500,9682005,4695,4695,4695,4695,0
|
|
20230630,122400,9682005,4695,4695,4695,4695,0
|
|
20230630,122300,9682005,4695,4695,4695,4695,0
|
|
20230630,122200,9682005,4695,4695,4695,4695,0
|
|
20230630,122100,9682005,4695,4695,4695,4695,0
|
|
20230630,122000,9682005,4695,4695,4695,4695,0
|
|
20230630,121900,9682005,4695,4695,4695,4695,2
|
|
20230630,121800,9672615,4695,4695,4695,4695,0
|
|
20230630,121700,9672615,4695,4695,4695,4695,0
|
|
20230630,121600,9672615,4695,4695,4695,4695,0
|
|
20230630,121500,9672615,4695,4695,4695,4695,0
|
|
20230630,121400,9672615,4695,4695,4695,4695,0
|
|
20230630,121300,9672615,4695,4695,4695,4695,9
|
|
20230630,121200,9630360,4695,4695,4695,4695,0
|
|
20230630,121100,9630360,4695,4695,4695,4695,0
|
|
20230630,121000,9630360,4695,4695,4695,4695,0
|
|
20230630,120900,9630360,4695,4695,4695,4695,119
|
|
20230630,120800,9071655,4700,4700,4700,4700,0
|
|
20230630,120700,9071655,4700,4700,4700,4700,0
|
|
20230630,120600,9071655,4700,4705,4705,4700,185
|
|
20230630,120500,8202085,4715,4715,4715,4715,0
|
|
20230630,120400,8202085,4715,4715,4715,4715,0
|
|
20230630,120300,8202085,4715,4715,4715,4715,0
|
|
20230630,120200,8202085,4715,4715,4715,4715,0
|
|
20230630,120100,8202085,4715,4715,4715,4715,0
|
|
20230630,120000,8202085,4715,4715,4715,4715,0
|
|
20230630,115900,8202085,4715,4715,4715,4715,2
|
|
20230630,115800,8192655,4710,4710,4710,4710,0
|
|
20230630,115700,8192655,4710,4710,4710,4710,0
|
|
20230630,115600,8192655,4710,4710,4710,4710,0
|
|
20230630,115500,8192655,4710,4710,4710,4710,0
|
|
20230630,115400,8192655,4710,4710,4710,4710,0
|
|
20230630,115300,8192655,4710,4710,4710,4710,0
|
|
20230630,115200,8192655,4710,4710,4710,4710,0
|
|
20230630,115100,8192655,4710,4710,4710,4710,0
|
|
20230630,115000,8192655,4710,4710,4710,4710,0
|
|
20230630,114900,8192655,4710,4710,4710,4710,22
|
|
20230630,114800,8089035,4715,4715,4715,4715,0
|
|
20230630,114700,8089035,4715,4715,4715,4715,0
|
|
20230630,114600,8089035,4715,4715,4715,4715,0
|
|
20230630,114500,8089035,4715,4715,4715,4715,0
|
|
20230630,114400,8089035,4715,4715,4715,4715,0
|
|
20230630,114300,8089035,4715,4715,4715,4715,0
|
|
20230630,114200,8089035,4715,4715,4715,4715,0
|
|
20230630,114100,8089035,4715,4715,4715,4715,0
|
|
20230630,114000,8089035,4715,4715,4715,4715,0
|
|
20230630,113900,8089035,4715,4715,4715,4715,0
|
|
20230630,113800,8089035,4715,4715,4715,4715,0
|
|
20230630,113700,8089035,4715,4715,4715,4715,0
|
|
20230630,113600,8089035,4715,4715,4715,4715,0
|
|
20230630,113500,8089035,4715,4715,4715,4715,0
|
|
20230630,113400,8089035,4715,4715,4715,4715,0
|
|
20230630,113300,8089035,4715,4715,4715,4715,0
|
|
20230630,113200,8089035,4715,4715,4715,4715,0
|
|
20230630,113100,8089035,4715,4715,4715,4715,0
|
|
20230630,113000,8089035,4715,4715,4715,4715,0
|
|
20230630,112900,8089035,4715,4700,4715,4700,2
|
|
20230630,112800,8079620,4700,4700,4700,4700,0
|
|
20230630,112700,8079620,4700,4700,4700,4700,0
|
|
20230630,112600,8079620,4700,4700,4700,4700,0
|
|
20230630,112500,8079620,4700,4700,4700,4700,0
|
|
20230630,112400,8079620,4700,4700,4700,4700,0
|
|
20230630,112300,8079620,4700,4700,4700,4700,0
|
|
20230630,112200,8079620,4700,4715,4715,4700,52
|
|
20230630,112100,7835190,4715,4715,4715,4715,1
|
|
20230630,112000,7830475,4710,4715,4715,4710,23
|
|
20230630,111900,7722140,4710,4710,4710,4710,0
|
|
20230630,111800,7722140,4710,4710,4710,4710,1
|
|
20230630,111700,7717430,4715,4715,4715,4715,0
|
|
20230630,111600,7717430,4715,4715,4715,4715,1
|
|
20230630,111500,7712715,4710,4715,4715,4710,2
|
|
20230630,111400,7703290,4700,4700,4700,4700,0
|
|
20230630,111300,7703290,4700,4700,4700,4700,0
|
|
20230630,111200,7703290,4700,4700,4700,4700,0
|
|
20230630,111100,7703290,4700,4700,4700,4700,0
|
|
20230630,111000,7703290,4700,4700,4700,4700,0
|
|
20230630,110900,7703290,4700,4700,4700,4700,0
|
|
20230630,110800,7703290,4700,4705,4705,4700,72
|
|
20230630,110700,7364820,4715,4715,4715,4715,0
|
|
20230630,110600,7364820,4715,4715,4715,4715,0
|
|
20230630,110500,7364820,4715,4715,4715,4715,0
|
|
20230630,110400,7364820,4715,4715,4715,4715,9
|
|
20230630,110300,7322385,4715,4715,4715,4715,0
|
|
20230630,110200,7322385,4715,4715,4715,4715,0
|
|
20230630,110100,7322385,4715,4715,4715,4715,0
|
|
20230630,110000,7322385,4715,4715,4715,4715,0
|
|
20230630,105900,7322385,4715,4715,4715,4715,0
|
|
20230630,105800,7322385,4715,4715,4715,4715,0
|
|
20230630,105700,7322385,4715,4715,4715,4715,0
|
|
20230630,105600,7322385,4715,4715,4715,4715,0
|
|
20230630,105500,7322385,4715,4715,4715,4715,0
|
|
20230630,105400,7322385,4715,4715,4715,4715,0
|
|
20230630,105300,7322385,4715,4715,4715,4715,0
|
|
20230630,105200,7322385,4715,4715,4715,4715,2
|
|
20230630,105100,7312955,4715,4715,4715,4715,3
|
|
20230630,105000,7298810,4715,4715,4715,4715,0
|
|
20230630,104900,7298810,4715,4715,4715,4715,0
|
|
20230630,104800,7298810,4715,4715,4715,4715,0
|
|
20230630,104700,7298810,4715,4715,4715,4715,0
|
|
20230630,104600,7298810,4715,4715,4715,4715,0
|
|
20230630,104500,7298810,4715,4715,4715,4715,0
|
|
20230630,104400,7298810,4715,4715,4715,4715,0
|
|
20230630,104300,7298810,4715,4715,4715,4715,0
|
|
20230630,104200,7298810,4715,4715,4715,4715,0
|
|
20230630,104100,7298810,4715,4715,4715,4715,0
|
|
20230630,104000,7298810,4715,4715,4715,4715,0
|
|
20230630,103900,7298810,4715,4715,4715,4715,0
|
|
20230630,103800,7298810,4715,4715,4715,4715,0
|
|
20230630,103700,7298810,4715,4715,4715,4715,0
|
|
20230630,103600,7298810,4715,4715,4715,4715,0
|
|
20230630,103500,7298810,4715,4715,4715,4715,0
|
|
20230630,103400,7298810,4715,4715,4715,4715,0
|
|
20230630,103300,7298810,4715,4715,4715,4715,1
|
|
20230630,103200,7294095,4710,4710,4710,4710,0
|
|
20230630,103100,7294095,4710,4710,4710,4710,0
|
|
20230630,103000,7294095,4710,4710,4710,4710,0
|
|
20230630,102900,7294095,4710,4710,4710,4710,0
|
|
20230630,102800,7294095,4710,4710,4710,4710,15
|
|
20230630,102700,7223445,4710,4710,4710,4710,0
|
|
20230630,102600,7223445,4710,4710,4710,4710,0
|
|
20230630,102500,7223445,4710,4710,4710,4710,0
|
|
20230630,102400,7223445,4710,4710,4710,4710,26
|
|
20230630,102300,7100985,4710,4710,4710,4710,0
|
|
20230630,102200,7100985,4710,4710,4710,4710,0
|
|
20230630,102100,7100985,4710,4710,4710,4710,0
|
|
20230630,102000,7100985,4710,4700,4710,4700,3
|
|
20230630,101900,7086875,4710,4710,4710,4710,1
|
|
20230630,101800,7082165,4680,4700,4700,4680,648
|
|
20230630,101700,4049185,4700,4700,4700,4700,0
|
|
20230630,101600,4049185,4700,4700,4700,4700,0
|
|
20230630,101500,4049185,4700,4700,4700,4700,58
|
|
20230630,101400,3776585,4700,4700,4700,4700,0
|
|
20230630,101300,3776585,4700,4700,4700,4700,0
|
|
20230630,101200,3776585,4700,4710,4710,4700,45
|
|
20230630,101100,3565055,4710,4710,4710,4710,2
|
|
20230630,101000,3555635,4710,4710,4710,4710,0
|
|
20230630,100900,3555635,4710,4710,4710,4710,0
|
|
20230630,100800,3555635,4710,4710,4710,4710,0
|
|
20230630,100700,3555635,4710,4710,4710,4710,6
|
|
20230630,100600,3527375,4710,4710,4710,4710,0
|
|
20230630,100500,3527375,4710,4710,4710,4710,0
|
|
20230630,100400,3527375,4710,4710,4710,4710,0
|
|
20230630,100300,3527375,4710,4710,4710,4710,1
|
|
20230630,100200,3522665,4680,4680,4680,4680,0
|
|
20230630,100100,3522665,4680,4680,4680,4680,0
|
|
20230630,100000,3522665,4680,4680,4680,4680,0
|
|
20230630,095900,3522665,4680,4680,4680,4680,0
|
|
20230630,095800,3522665,4680,4680,4680,4680,0
|
|
20230630,095700,3522665,4680,4680,4680,4680,0
|
|
20230630,095600,3522665,4680,4680,4680,4680,0
|
|
20230630,095500,3522665,4680,4680,4680,4680,0
|
|
20230630,095400,3522665,4680,4680,4680,4680,0
|
|
20230630,095300,3522665,4680,4680,4680,4680,0
|
|
20230630,095200,3522665,4680,4700,4700,4680,50
|
|
20230630,095100,3288180,4685,4690,4690,4685,5
|
|
20230630,095000,3264750,4725,4705,4725,4705,400
|
|
20230630,094900,1377590,4680,4680,4680,4680,0
|
|
20230630,094800,1377590,4680,4680,4680,4680,0
|
|
20230630,094700,1377590,4680,4680,4680,4680,0
|
|
20230630,094600,1377590,4680,4680,4680,4680,0
|
|
20230630,094500,1377590,4680,4680,4680,4680,0
|
|
20230630,094400,1377590,4680,4680,4680,4680,0
|
|
20230630,094300,1377590,4680,4680,4680,4680,0
|
|
20230630,094200,1377590,4680,4680,4680,4680,0
|
|
20230630,094100,1377590,4680,4680,4680,4680,0
|
|
20230630,094000,1377590,4680,4685,4685,4680,15
|
|
20230630,093900,1307340,4710,4710,4710,4710,0
|
|
20230630,093800,1307340,4710,4710,4710,4710,1
|
|
20230630,093700,1302630,4710,4710,4710,4710,0
|
|
20230630,093600,1302630,4710,4710,4710,4710,2
|
|
20230630,093500,1293210,4710,4710,4710,4710,0
|
|
20230630,093400,1293210,4710,4710,4710,4710,0
|
|
20230630,093300,1293210,4710,4710,4710,4710,0
|
|
20230630,093200,1293210,4710,4710,4710,4710,0
|
|
20230630,093100,1293210,4710,4680,4710,4680,12
|
|
20230630,093000,1236720,4680,4680,4680,4680,0
|
|
20230630,092900,1236720,4680,4680,4680,4680,0
|
|
20230630,092800,1236720,4680,4680,4680,4680,0
|
|
20230630,092700,1236720,4680,4680,4680,4680,0
|
|
20230630,092600,1236720,4680,4680,4680,4680,0
|
|
20230630,092500,1236720,4680,4680,4680,4680,5
|
|
20230630,092400,1213320,4680,4680,4680,4680,0
|
|
20230630,092300,1213320,4680,4685,4685,4680,100
|
|
20230630,092200,744960,4690,4690,4690,4690,0
|
|
20230630,092100,744960,4690,4690,4690,4690,0
|
|
20230630,092000,744960,4690,4690,4690,4690,6
|
|
20230630,091900,716820,4710,4700,4710,4700,5
|
|
20230630,091800,693285,4690,4690,4690,4690,0
|
|
20230630,091700,693285,4690,4690,4690,4690,0
|
|
20230630,091600,693285,4690,4690,4690,4690,0
|
|
20230630,091500,693285,4690,4690,4690,4690,30
|
|
20230630,091400,552585,4725,4705,4725,4705,2
|
|
20230630,091300,543155,4690,4690,4690,4690,0
|
|
20230630,091200,543155,4690,4690,4690,4690,0
|
|
20230630,091100,543155,4690,4690,4690,4690,2
|
|
20230630,091000,533775,4705,4705,4705,4705,0
|
|
20230630,090900,533775,4705,4705,4705,4705,0
|
|
20230630,090800,533775,4705,4705,4705,4705,1
|
|
20230630,090700,529070,4705,4705,4705,4705,20
|
|
20230630,090600,434970,4705,4705,4705,4705,0
|
|
20230630,090500,434970,4705,4705,4705,4705,0
|
|
20230630,090400,434970,4705,4705,4705,4705,0
|
|
20230630,090300,434970,4705,4690,4705,4690,33
|
|
20230630,090200,280125,4690,4690,4690,4690,9
|
|
20230630,090100,237915,4665,4665,4665,4665,0
|
|
20230630,090000,237915,4665,4665,4665,4665,51
|