578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183500,140402935,3520,3520,3520,3520,730
|
|
20230630,183400,140402935,3520,3520,3520,3520,0
|
|
20230630,183300,140402935,3520,3520,3520,3520,0
|
|
20230630,183200,140402935,3520,3520,3520,3520,0
|
|
20230630,183100,140402935,3520,3520,3520,3520,0
|
|
20230630,183000,140402935,3520,3520,3520,3520,0
|
|
20230630,182900,140402935,3520,3520,3520,3520,0
|
|
20230630,182800,140402935,3520,3520,3520,3520,0
|
|
20230630,182700,140402935,3520,3520,3520,3520,0
|
|
20230630,182600,140402935,3520,3520,3520,3520,0
|
|
20230630,182500,140402935,3520,3520,3520,3520,0
|
|
20230630,182400,140402935,3520,3520,3520,3520,0
|
|
20230630,182300,140402935,3520,3520,3520,3520,0
|
|
20230630,182200,140402935,3520,3520,3520,3520,0
|
|
20230630,182100,140402935,3520,3520,3520,3520,0
|
|
20230630,182000,140402935,3520,3520,3520,3520,0
|
|
20230630,181900,140402935,3520,3520,3520,3520,0
|
|
20230630,181800,140402935,3520,3520,3520,3520,0
|
|
20230630,181700,140402935,3520,3520,3520,3520,0
|
|
20230630,181600,140402935,3520,3520,3520,3520,0
|
|
20230630,181500,140402935,3520,3520,3520,3520,0
|
|
20230630,181400,140402935,3520,3520,3520,3520,0
|
|
20230630,181300,140402935,3520,3520,3520,3520,0
|
|
20230630,181200,140402935,3520,3520,3520,3520,0
|
|
20230630,181100,140402935,3520,3520,3520,3520,0
|
|
20230630,181000,140402935,3520,3520,3520,3520,0
|
|
20230630,180900,140402935,3520,3520,3520,3520,0
|
|
20230630,180800,140402935,3520,3520,3520,3520,0
|
|
20230630,180700,140402935,3520,3520,3520,3520,0
|
|
20230630,180600,140402935,3520,3520,3520,3520,0
|
|
20230630,180500,140402935,3520,3520,3520,3520,730
|
|
20230630,180400,140402935,3520,3520,3520,3520,0
|
|
20230630,180300,140402935,3520,3520,3520,3520,0
|
|
20230630,180200,140402935,3520,3520,3520,3520,0
|
|
20230630,180100,140402935,3520,3520,3520,3520,0
|
|
20230630,180000,140402935,3520,3520,3520,3520,0
|
|
20230630,175900,140402935,3520,3520,3520,3520,0
|
|
20230630,175800,140402935,3520,3520,3520,3520,0
|
|
20230630,175700,140402935,3520,3520,3520,3520,0
|
|
20230630,175600,140402935,3520,3520,3520,3520,0
|
|
20230630,175500,140402935,3520,3520,3520,3520,0
|
|
20230630,175400,140402935,3520,3520,3520,3520,0
|
|
20230630,175300,140402935,3520,3520,3520,3520,0
|
|
20230630,175200,140402935,3520,3520,3520,3520,0
|
|
20230630,175100,140402935,3520,3520,3520,3520,0
|
|
20230630,175000,140402935,3520,3520,3520,3520,0
|
|
20230630,174900,140402935,3520,3520,3520,3520,0
|
|
20230630,174800,140402935,3520,3520,3520,3520,0
|
|
20230630,174700,140402935,3520,3520,3520,3520,0
|
|
20230630,174600,140402935,3520,3520,3520,3520,0
|
|
20230630,174500,140402935,3520,3520,3520,3520,0
|
|
20230630,174400,140402935,3520,3520,3520,3520,0
|
|
20230630,174300,140402935,3520,3520,3520,3520,0
|
|
20230630,174200,140402935,3520,3520,3520,3520,0
|
|
20230630,174100,140402935,3520,3520,3520,3520,0
|
|
20230630,174000,140402935,3520,3520,3520,3520,0
|
|
20230630,173900,140402935,3520,3520,3520,3520,0
|
|
20230630,173800,140402935,3520,3520,3520,3520,0
|
|
20230630,173700,140402935,3520,3520,3520,3520,0
|
|
20230630,173600,140402935,3520,3520,3520,3520,0
|
|
20230630,173500,140402935,3520,3520,3520,3520,730
|
|
20230630,173400,140402935,3520,3520,3520,3520,0
|
|
20230630,173300,140402935,3520,3520,3520,3520,0
|
|
20230630,173200,140402935,3520,3520,3520,3520,0
|
|
20230630,173100,140402935,3520,3520,3520,3520,0
|
|
20230630,173000,140402935,3520,3520,3520,3520,0
|
|
20230630,172900,140402935,3520,3520,3520,3520,0
|
|
20230630,172800,140402935,3520,3520,3520,3520,0
|
|
20230630,172700,140402935,3520,3520,3520,3520,0
|
|
20230630,172600,140402935,3520,3520,3520,3520,0
|
|
20230630,172500,140402935,3520,3520,3520,3520,0
|
|
20230630,172400,140402935,3520,3520,3520,3520,0
|
|
20230630,172300,140402935,3520,3520,3520,3520,0
|
|
20230630,172200,140402935,3520,3520,3520,3520,0
|
|
20230630,172100,140402935,3520,3520,3520,3520,0
|
|
20230630,172000,140402935,3520,3520,3520,3520,0
|
|
20230630,171900,140402935,3520,3520,3520,3520,0
|
|
20230630,171800,140402935,3520,3520,3520,3520,0
|
|
20230630,171700,140402935,3520,3520,3520,3520,0
|
|
20230630,171600,140402935,3520,3520,3520,3520,0
|
|
20230630,171500,140402935,3520,3520,3520,3520,0
|
|
20230630,171400,140402935,3520,3520,3520,3520,0
|
|
20230630,171300,140402935,3520,3520,3520,3520,0
|
|
20230630,171200,140402935,3520,3520,3520,3520,0
|
|
20230630,171100,140402935,3520,3520,3520,3520,0
|
|
20230630,171000,140402935,3520,3520,3520,3520,0
|
|
20230630,170900,140402935,3520,3520,3520,3520,0
|
|
20230630,170800,140402935,3520,3520,3520,3520,0
|
|
20230630,170700,140402935,3520,3520,3520,3520,0
|
|
20230630,170600,140402935,3520,3520,3520,3520,0
|
|
20230630,170500,140402935,3520,3520,3520,3520,730
|
|
20230630,170400,140402935,3520,3520,3520,3520,0
|
|
20230630,170300,140402935,3520,3520,3520,3520,0
|
|
20230630,170200,140402935,3520,3520,3520,3520,0
|
|
20230630,170100,140402935,3520,3520,3520,3520,0
|
|
20230630,170000,140402935,3520,3520,3520,3520,0
|
|
20230630,165900,140402935,3520,3520,3520,3520,0
|
|
20230630,165800,140402935,3520,3520,3520,3520,0
|
|
20230630,165700,140402935,3520,3520,3520,3520,0
|
|
20230630,165600,140402935,3520,3520,3520,3520,0
|
|
20230630,165500,140402935,3520,3520,3520,3520,0
|
|
20230630,165400,140402935,3520,3520,3520,3520,0
|
|
20230630,165300,140402935,3520,3520,3520,3520,0
|
|
20230630,165200,140402935,3520,3520,3520,3520,0
|
|
20230630,165100,140402935,3520,3520,3520,3520,0
|
|
20230630,165000,140402935,3520,3520,3520,3520,0
|
|
20230630,164900,140402935,3520,3520,3520,3520,0
|
|
20230630,164800,140402935,3520,3520,3520,3520,0
|
|
20230630,164700,140402935,3520,3520,3520,3520,0
|
|
20230630,164600,140402935,3520,3520,3520,3520,0
|
|
20230630,164500,140402935,3520,3520,3520,3520,0
|
|
20230630,164400,140402935,3520,3520,3520,3520,0
|
|
20230630,164300,140402935,3520,3520,3520,3520,0
|
|
20230630,164200,140402935,3520,3520,3520,3520,0
|
|
20230630,164100,140402935,3520,3520,3520,3520,0
|
|
20230630,164000,140402935,3520,3520,3520,3520,0
|
|
20230630,163900,140402935,3520,3520,3520,3520,0
|
|
20230630,163800,140402935,3520,3520,3520,3520,0
|
|
20230630,163700,140402935,3520,3520,3520,3520,0
|
|
20230630,163600,140402935,3520,3520,3520,3520,0
|
|
20230630,163500,140402935,3520,3520,3520,3520,730
|
|
20230630,163400,140402935,3520,3520,3520,3520,0
|
|
20230630,163300,140402935,3520,3520,3520,3520,0
|
|
20230630,163200,140402935,3520,3520,3520,3520,0
|
|
20230630,163100,140402935,3520,3520,3520,3520,0
|
|
20230630,163000,140402935,3520,3520,3520,3520,0
|
|
20230630,162900,140402935,3520,3520,3520,3520,0
|
|
20230630,162800,140402935,3520,3520,3520,3520,0
|
|
20230630,162700,140402935,3520,3520,3520,3520,0
|
|
20230630,162600,140402935,3520,3520,3520,3520,0
|
|
20230630,162500,140402935,3520,3520,3520,3520,0
|
|
20230630,162400,140402935,3520,3520,3520,3520,0
|
|
20230630,162300,140402935,3520,3520,3520,3520,0
|
|
20230630,162200,140402935,3520,3520,3520,3520,0
|
|
20230630,162100,140402935,3520,3520,3520,3520,0
|
|
20230630,162000,140402935,3520,3520,3520,3520,0
|
|
20230630,161900,140402935,3520,3520,3520,3520,0
|
|
20230630,161800,140402935,3520,3520,3520,3520,0
|
|
20230630,161700,140402935,3520,3520,3520,3520,0
|
|
20230630,161600,140402935,3520,3520,3520,3520,0
|
|
20230630,161500,140402935,3520,3520,3520,3520,0
|
|
20230630,161400,140402935,3520,3520,3520,3520,0
|
|
20230630,161300,140402935,3520,3520,3520,3520,0
|
|
20230630,161200,140402935,3520,3520,3520,3520,0
|
|
20230630,161100,140402935,3520,3520,3520,3520,0
|
|
20230630,161000,140402935,3520,3520,3520,3520,0
|
|
20230630,160900,140402935,3520,3520,3520,3520,0
|
|
20230630,160800,140402935,3520,3520,3520,3520,0
|
|
20230630,160700,140402935,3520,3520,3520,3520,0
|
|
20230630,160600,140402935,3520,3520,3520,3520,0
|
|
20230630,160500,140402935,3520,3520,3520,3520,730
|
|
20230630,160400,140402935,3520,3520,3520,3520,0
|
|
20230630,160300,140402935,3520,3520,3520,3520,0
|
|
20230630,160200,140402935,3520,3520,3520,3520,0
|
|
20230630,160100,140402935,3520,3520,3520,3520,0
|
|
20230630,160000,140402935,3520,3520,3520,3520,0
|
|
20230630,155900,140402935,3520,3520,3520,3520,0
|
|
20230630,155800,140402935,3520,3520,3520,3520,0
|
|
20230630,155700,140402935,3520,3520,3520,3520,0
|
|
20230630,155600,140402935,3520,3520,3520,3520,0
|
|
20230630,155500,140402935,3520,3520,3520,3520,0
|
|
20230630,155400,140402935,3520,3520,3520,3520,0
|
|
20230630,155300,140402935,3520,3520,3520,3520,0
|
|
20230630,155200,140402935,3520,3520,3520,3520,0
|
|
20230630,155100,140402935,3520,3520,3520,3520,0
|
|
20230630,155000,140402935,3520,3520,3520,3520,0
|
|
20230630,154900,140402935,3520,3520,3520,3520,0
|
|
20230630,154800,140402935,3520,3520,3520,3520,0
|
|
20230630,154700,140402935,3520,3520,3520,3520,0
|
|
20230630,154600,140402935,3520,3520,3520,3520,0
|
|
20230630,154500,140402935,3520,3520,3520,3520,0
|
|
20230630,154400,140402935,3520,3520,3520,3520,0
|
|
20230630,154300,140402935,3520,3520,3520,3520,0
|
|
20230630,154200,140402935,3520,3520,3520,3520,0
|
|
20230630,154100,140402935,3520,3520,3520,3520,0
|
|
20230630,154000,140402935,3520,3520,3520,3520,0
|
|
20230630,153900,140402935,3520,3520,3520,3520,0
|
|
20230630,153800,140402935,3520,3520,3520,3520,0
|
|
20230630,153700,140402935,3520,3520,3520,3520,0
|
|
20230630,153600,140402935,3520,3520,3520,3520,0
|
|
20230630,153500,140402935,3520,3520,3520,3520,730
|
|
20230630,153400,140402935,3520,3520,3520,3520,0
|
|
20230630,153300,140402935,3520,3520,3520,3520,0
|
|
20230630,153200,140402935,3520,3520,3520,3520,0
|
|
20230630,153100,140402935,3520,3520,3520,3520,0
|
|
20230630,153000,140402935,3520,3520,3520,3520,730
|
|
20230630,152900,137833335,3510,3510,3510,3510,0
|
|
20230630,152800,137833335,3510,3510,3510,3510,0
|
|
20230630,152700,137833335,3510,3510,3510,3510,0
|
|
20230630,152600,137833335,3510,3510,3510,3510,0
|
|
20230630,152500,137833335,3510,3510,3510,3510,0
|
|
20230630,152400,137833335,3510,3510,3510,3510,0
|
|
20230630,152300,137833335,3510,3510,3510,3510,0
|
|
20230630,152200,137833335,3510,3510,3510,3510,0
|
|
20230630,152100,137833335,3510,3510,3510,3510,0
|
|
20230630,152000,137833335,3510,3510,3510,3510,0
|
|
20230630,151900,137833335,3510,3520,3520,3510,57
|
|
20230630,151800,137632825,3520,3520,3520,3520,63
|
|
20230630,151700,137411065,3520,3520,3520,3520,44
|
|
20230630,151600,137256185,3520,3520,3520,3520,43
|
|
20230630,151500,137104825,3520,3520,3520,3520,44
|
|
20230630,151400,136949945,3520,3520,3520,3520,82
|
|
20230630,151300,136661305,3520,3520,3520,3520,43
|
|
20230630,151200,136509945,3520,3520,3520,3520,46
|
|
20230630,151100,136348025,3520,3515,3520,3515,114
|
|
20230630,151000,135947085,3515,3515,3515,3515,43
|
|
20230630,150900,135795940,3515,3515,3515,3515,44
|
|
20230630,150800,135641280,3515,3515,3515,3515,47
|
|
20230630,150700,135476075,3515,3515,3515,3515,343
|
|
20230630,150600,134270430,3515,3495,3515,3495,1650
|
|
20230630,150500,128484060,3495,3495,3495,3495,50
|
|
20230630,150400,128309310,3495,3495,3495,3495,70
|
|
20230630,150300,128064660,3495,3495,3495,3495,44
|
|
20230630,150200,127910880,3495,3495,3495,3495,113
|
|
20230630,150100,127515945,3495,3495,3495,3495,43
|
|
20230630,150000,127365660,3495,3495,3495,3495,64
|
|
20230630,145900,127141980,3495,3495,3495,3495,44
|
|
20230630,145800,126988200,3495,3495,3495,3495,43
|
|
20230630,145700,126837915,3495,3495,3495,3495,349
|
|
20230630,145600,125618160,3495,3495,3495,3495,44
|
|
20230630,145500,125464380,3495,3495,3495,3495,52
|
|
20230630,145400,125282640,3495,3495,3495,3495,53
|
|
20230630,145300,125097405,3495,3495,3495,3495,44
|
|
20230630,145200,124943625,3495,3495,3495,3495,44
|
|
20230630,145100,124789845,3495,3495,3495,3495,53
|
|
20230630,145000,124604610,3495,3495,3495,3495,144
|
|
20230630,144900,124101330,3495,3495,3495,3495,365
|
|
20230630,144800,122825655,3495,3495,3495,3495,43
|
|
20230630,144700,122675370,3495,3495,3495,3495,44
|
|
20230630,144600,122521590,3495,3495,3495,3495,52
|
|
20230630,144500,122339850,3495,3495,3495,3495,43
|
|
20230630,144400,122189565,3495,3495,3495,3495,44
|
|
20230630,144300,122035785,3495,3495,3495,3495,44
|
|
20230630,144200,121882005,3495,3495,3495,3495,692
|
|
20230630,144100,119463465,3495,3495,3495,3495,44
|
|
20230630,144000,119309685,3495,3495,3495,3495,44
|
|
20230630,143900,119155905,3495,3495,3495,3495,43
|
|
20230630,143800,119005620,3495,3495,3495,3495,62
|
|
20230630,143700,118788930,3495,3495,3495,3495,46
|
|
20230630,143600,118628160,3495,3495,3495,3495,43
|
|
20230630,143500,118477875,3495,3495,3495,3495,44
|
|
20230630,143400,118324095,3495,3495,3495,3495,44
|
|
20230630,143300,118170315,3495,3495,3495,3495,43
|
|
20230630,143200,118020030,3495,3495,3495,3495,44
|
|
20230630,143100,117866250,3495,3495,3495,3495,0
|
|
20230630,143000,117866250,3495,3495,3495,3495,96
|
|
20230630,142900,117530730,3495,3495,3495,3495,0
|
|
20230630,142800,117530730,3495,3495,3495,3495,23
|
|
20230630,142700,117450345,3490,3490,3490,3490,0
|
|
20230630,142600,117450345,3490,3490,3490,3490,0
|
|
20230630,142500,117450345,3490,3490,3490,3490,0
|
|
20230630,142400,117450345,3490,3490,3490,3490,0
|
|
20230630,142300,117450345,3490,3490,3490,3490,0
|
|
20230630,142200,117450345,3490,3490,3490,3490,0
|
|
20230630,142100,117450345,3490,3490,3490,3490,0
|
|
20230630,142000,117450345,3490,3490,3490,3490,0
|
|
20230630,141900,117450345,3490,3490,3490,3490,70
|
|
20230630,141800,117206045,3495,3495,3495,3495,0
|
|
20230630,141700,117206045,3495,3495,3495,3495,443
|
|
20230630,141600,115657760,3490,3490,3490,3490,191
|
|
20230630,141500,114991170,3500,3500,3500,3500,0
|
|
20230630,141400,114991170,3500,3495,3500,3495,190
|
|
20230630,141300,114326660,3495,3495,3495,3495,0
|
|
20230630,141200,114326660,3495,3495,3495,3495,189
|
|
20230630,141100,113666105,3490,3490,3490,3490,5
|
|
20230630,141000,113648655,3495,3495,3495,3495,0
|
|
20230630,140900,113648655,3495,3495,3495,3495,0
|
|
20230630,140800,113648655,3495,3495,3495,3495,0
|
|
20230630,140700,113648655,3495,3495,3495,3495,53
|
|
20230630,140600,113463420,3490,3490,3490,3490,0
|
|
20230630,140500,113463420,3490,3490,3490,3490,100
|
|
20230630,140400,113114420,3490,3490,3490,3490,0
|
|
20230630,140300,113114420,3490,3490,3490,3490,54
|
|
20230630,140200,112925960,3500,3500,3500,3500,0
|
|
20230630,140100,112925960,3500,3500,3500,3500,0
|
|
20230630,140000,112925960,3500,3500,3500,3500,50
|
|
20230630,135900,112750960,3500,3500,3500,3500,0
|
|
20230630,135800,112750960,3500,3500,3500,3500,24
|
|
20230630,135700,112666960,3500,3500,3500,3500,166
|
|
20230630,135600,112085960,3500,3495,3500,3495,134
|
|
20230630,135500,111617005,3490,3490,3490,3490,0
|
|
20230630,135400,111617005,3490,3490,3490,3490,0
|
|
20230630,135300,111617005,3490,3490,3490,3490,0
|
|
20230630,135200,111617005,3490,3490,3490,3490,0
|
|
20230630,135100,111617005,3490,3490,3490,3490,0
|
|
20230630,135000,111617005,3490,3490,3490,3490,0
|
|
20230630,134900,111617005,3490,3490,3490,3490,0
|
|
20230630,134800,111617005,3490,3490,3490,3490,0
|
|
20230630,134700,111617005,3490,3490,3490,3490,0
|
|
20230630,134600,111617005,3490,3490,3490,3490,0
|
|
20230630,134500,111617005,3490,3490,3490,3490,0
|
|
20230630,134400,111617005,3490,3490,3490,3490,0
|
|
20230630,134300,111617005,3490,3490,3490,3490,0
|
|
20230630,134200,111617005,3490,3490,3490,3490,10
|
|
20230630,134100,111582105,3490,3490,3490,3490,253
|
|
20230630,134000,110699135,3495,3495,3495,3495,0
|
|
20230630,133900,110699135,3495,3495,3495,3495,0
|
|
20230630,133800,110699135,3495,3495,3495,3495,0
|
|
20230630,133700,110699135,3495,3495,3495,3495,0
|
|
20230630,133600,110699135,3495,3495,3495,3495,0
|
|
20230630,133500,110699135,3495,3495,3495,3495,0
|
|
20230630,133400,110699135,3495,3495,3495,3495,0
|
|
20230630,133300,110699135,3495,3495,3495,3495,0
|
|
20230630,133200,110699135,3495,3495,3495,3495,0
|
|
20230630,133100,110699135,3495,3495,3495,3495,0
|
|
20230630,133000,110699135,3495,3495,3495,3495,56
|
|
20230630,132900,110503415,3495,3495,3495,3495,24
|
|
20230630,132800,110419535,3490,3490,3490,3490,0
|
|
20230630,132700,110419535,3490,3490,3490,3490,0
|
|
20230630,132600,110419535,3490,3490,3490,3490,0
|
|
20230630,132500,110419535,3490,3490,3490,3490,0
|
|
20230630,132400,110419535,3490,3490,3490,3490,40
|
|
20230630,132300,110279935,3495,3495,3495,3495,0
|
|
20230630,132200,110279935,3495,3495,3495,3495,0
|
|
20230630,132100,110279935,3495,3495,3495,3495,0
|
|
20230630,132000,110279935,3495,3495,3495,3495,10
|
|
20230630,131900,110244985,3495,3495,3495,3495,0
|
|
20230630,131800,110244985,3495,3495,3495,3495,0
|
|
20230630,131700,110244985,3495,3495,3495,3495,27
|
|
20230630,131600,110150620,3495,3495,3495,3495,23
|
|
20230630,131500,110070235,3495,3495,3495,3495,0
|
|
20230630,131400,110070235,3495,3495,3495,3495,0
|
|
20230630,131300,110070235,3495,3495,3495,3495,0
|
|
20230630,131200,110070235,3495,3495,3495,3495,107
|
|
20230630,131100,109696270,3495,3495,3495,3495,87
|
|
20230630,131000,109392205,3495,3495,3495,3495,91
|
|
20230630,130900,109074160,3495,3495,3495,3495,38
|
|
20230630,130800,108941350,3495,3495,3495,3495,94
|
|
20230630,130700,108612820,3490,3490,3490,3490,106
|
|
20230630,130600,108242880,3490,3490,3490,3490,22
|
|
20230630,130500,108166100,3495,3495,3495,3495,0
|
|
20230630,130400,108166100,3495,3495,3495,3495,0
|
|
20230630,130300,108166100,3495,3495,3495,3495,183
|
|
20230630,130200,107526515,3495,3495,3495,3495,0
|
|
20230630,130100,107526515,3495,3495,3495,3495,35
|
|
20230630,130000,107404190,3495,3495,3495,3495,12
|
|
20230630,125900,107362250,3495,3495,3495,3495,16
|
|
20230630,125800,107306330,3490,3490,3490,3490,0
|
|
20230630,125700,107306330,3490,3490,3490,3490,0
|
|
20230630,125600,107306330,3490,3490,3490,3490,0
|
|
20230630,125500,107306330,3490,3490,3490,3490,247
|
|
20230630,125400,106444300,3495,3495,3495,3495,0
|
|
20230630,125300,106444300,3495,3495,3495,3495,4
|
|
20230630,125200,106430320,3490,3490,3490,3490,0
|
|
20230630,125100,106430320,3490,3490,3490,3490,0
|
|
20230630,125000,106430320,3490,3490,3490,3490,0
|
|
20230630,124900,106430320,3490,3490,3490,3490,0
|
|
20230630,124800,106430320,3490,3490,3490,3490,0
|
|
20230630,124700,106430320,3490,3490,3490,3490,0
|
|
20230630,124600,106430320,3490,3490,3490,3490,0
|
|
20230630,124500,106430320,3490,3490,3490,3490,0
|
|
20230630,124400,106430320,3490,3490,3490,3490,0
|
|
20230630,124300,106430320,3490,3490,3490,3490,0
|
|
20230630,124200,106430320,3490,3490,3490,3490,0
|
|
20230630,124100,106430320,3490,3490,3490,3490,0
|
|
20230630,124000,106430320,3490,3490,3490,3490,0
|
|
20230630,123900,106430320,3490,3490,3490,3490,0
|
|
20230630,123800,106430320,3490,3490,3490,3490,0
|
|
20230630,123700,106430320,3490,3490,3490,3490,0
|
|
20230630,123600,106430320,3490,3490,3490,3490,0
|
|
20230630,123500,106430320,3490,3490,3490,3490,292
|
|
20230630,123400,105411240,3490,3490,3490,3490,0
|
|
20230630,123300,105411240,3490,3490,3490,3490,0
|
|
20230630,123200,105411240,3490,3490,3490,3490,0
|
|
20230630,123100,105411240,3490,3490,3490,3490,0
|
|
20230630,123000,105411240,3490,3490,3490,3490,0
|
|
20230630,122900,105411240,3490,3490,3490,3490,0
|
|
20230630,122800,105411240,3490,3490,3490,3490,0
|
|
20230630,122700,105411240,3490,3490,3490,3490,0
|
|
20230630,122600,105411240,3490,3490,3490,3490,5
|
|
20230630,122500,105393790,3485,3485,3485,3485,0
|
|
20230630,122400,105393790,3485,3485,3485,3485,0
|
|
20230630,122300,105393790,3485,3485,3485,3485,688
|
|
20230630,122200,102996110,3480,3480,3480,3480,0
|
|
20230630,122100,102996110,3480,3480,3480,3480,0
|
|
20230630,122000,102996110,3480,3480,3480,3480,0
|
|
20230630,121900,102996110,3480,3480,3480,3480,0
|
|
20230630,121800,102996110,3480,3480,3480,3480,0
|
|
20230630,121700,102996110,3480,3480,3480,3480,0
|
|
20230630,121600,102996110,3480,3480,3480,3480,0
|
|
20230630,121500,102996110,3480,3480,3480,3480,4
|
|
20230630,121400,102982190,3475,3460,3475,3455,85
|
|
20230630,121300,102688335,3450,3470,3470,3450,6192
|
|
20230630,121200,81303155,3485,3485,3485,3485,0
|
|
20230630,121100,81303155,3485,3485,3485,3485,0
|
|
20230630,121000,81303155,3485,3485,3485,3485,0
|
|
20230630,120900,81303155,3485,3485,3485,3485,5
|
|
20230630,120800,81285730,3460,3485,3485,3460,2044
|
|
20230630,120700,74197525,3470,3470,3470,3470,0
|
|
20230630,120600,74197525,3470,3470,3470,3470,0
|
|
20230630,120500,74197525,3470,3470,3470,3470,0
|
|
20230630,120400,74197525,3470,3470,3470,3470,0
|
|
20230630,120300,74197525,3470,3495,3495,3470,3006
|
|
20230630,120200,63724495,3490,3490,3490,3490,0
|
|
20230630,120100,63724495,3490,3490,3490,3490,0
|
|
20230630,120000,63724495,3490,3490,3490,3490,0
|
|
20230630,115900,63724495,3490,3490,3490,3490,0
|
|
20230630,115800,63724495,3490,3490,3490,3490,0
|
|
20230630,115700,63724495,3490,3495,3495,3490,576
|
|
20230630,115600,61713935,3495,3495,3495,3495,0
|
|
20230630,115500,61713935,3495,3495,3495,3495,2
|
|
20230630,115400,61706945,3510,3510,3510,3510,1
|
|
20230630,115300,61703435,3500,3500,3500,3500,0
|
|
20230630,115200,61703435,3500,3500,3500,3500,0
|
|
20230630,115100,61703435,3500,3500,3500,3500,0
|
|
20230630,115000,61703435,3500,3500,3500,3500,0
|
|
20230630,114900,61703435,3500,3500,3500,3500,0
|
|
20230630,114800,61703435,3500,3500,3500,3500,234
|
|
20230630,114700,60884435,3495,3495,3495,3495,0
|
|
20230630,114600,60884435,3495,3495,3495,3495,0
|
|
20230630,114500,60884435,3495,3495,3495,3495,0
|
|
20230630,114400,60884435,3495,3495,3495,3495,0
|
|
20230630,114300,60884435,3495,3495,3495,3495,0
|
|
20230630,114200,60884435,3495,3495,3495,3495,0
|
|
20230630,114100,60884435,3495,3495,3495,3495,0
|
|
20230630,114000,60884435,3495,3495,3495,3495,0
|
|
20230630,113900,60884435,3495,3505,3505,3495,1981
|
|
20230630,113800,53953940,3505,3505,3505,3505,241
|
|
20230630,113700,53109235,3505,3505,3505,3505,37
|
|
20230630,113600,52979550,3500,3500,3500,3500,0
|
|
20230630,113500,52979550,3500,3500,3500,3500,0
|
|
20230630,113400,52979550,3500,3500,3500,3500,0
|
|
20230630,113300,52979550,3500,3500,3500,3500,2
|
|
20230630,113200,52972550,3510,3510,3510,3510,0
|
|
20230630,113100,52972550,3510,3510,3510,3510,0
|
|
20230630,113000,52972550,3510,3510,3510,3510,152
|
|
20230630,112900,52439030,3510,3500,3510,3500,967
|
|
20230630,112800,49047400,3505,3505,3505,3505,141
|
|
20230630,112700,48553195,3505,3495,3505,3495,969
|
|
20230630,112600,45162130,3495,3495,3495,3495,157
|
|
20230630,112500,44613415,3495,3495,3495,3495,0
|
|
20230630,112400,44613415,3495,3495,3495,3495,0
|
|
20230630,112300,44613415,3495,3495,3495,3495,0
|
|
20230630,112200,44613415,3495,3495,3495,3495,558
|
|
20230630,112100,42663205,3500,3500,3500,3500,1000
|
|
20230630,112000,39163205,3500,3500,3500,3500,117
|
|
20230630,111900,38753705,3500,3495,3500,3495,3898
|
|
20230630,111800,25110790,3485,3485,3485,3485,0
|
|
20230630,111700,25110790,3485,3485,3485,3485,0
|
|
20230630,111600,25110790,3485,3485,3485,3485,0
|
|
20230630,111500,25110790,3485,3485,3485,3485,0
|
|
20230630,111400,25110790,3485,3485,3485,3485,0
|
|
20230630,111300,25110790,3485,3485,3485,3485,428
|
|
20230630,111200,23619210,3480,3480,3480,3480,0
|
|
20230630,111100,23619210,3480,3480,3480,3480,0
|
|
20230630,111000,23619210,3480,3480,3480,3480,0
|
|
20230630,110900,23619210,3480,3480,3480,3480,1
|
|
20230630,110800,23615730,3480,3480,3480,3480,0
|
|
20230630,110700,23615730,3480,3480,3480,3480,600
|
|
20230630,110600,21527730,3495,3495,3495,3495,0
|
|
20230630,110500,21527730,3495,3495,3495,3495,5
|
|
20230630,110400,21510255,3495,3485,3495,3480,253
|
|
20230630,110300,20629735,3480,3480,3480,3480,0
|
|
20230630,110200,20629735,3480,3480,3480,3480,0
|
|
20230630,110100,20629735,3480,3480,3480,3480,0
|
|
20230630,110000,20629735,3480,3480,3480,3480,0
|
|
20230630,105900,20629735,3480,3480,3480,3480,0
|
|
20230630,105800,20629735,3480,3480,3480,3480,0
|
|
20230630,105700,20629735,3480,3480,3480,3480,0
|
|
20230630,105600,20629735,3480,3480,3480,3480,2
|
|
20230630,105500,20622775,3500,3500,3500,3500,0
|
|
20230630,105400,20622775,3500,3500,3500,3500,0
|
|
20230630,105300,20622775,3500,3500,3500,3500,0
|
|
20230630,105200,20622775,3500,3500,3500,3500,0
|
|
20230630,105100,20622775,3500,3500,3500,3500,27
|
|
20230630,105000,20528275,3475,3475,3475,3475,0
|
|
20230630,104900,20528275,3475,3475,3475,3475,0
|
|
20230630,104800,20528275,3475,3475,3475,3475,0
|
|
20230630,104700,20528275,3475,3475,3475,3475,20
|
|
20230630,104600,20458775,3475,3475,3475,3475,0
|
|
20230630,104500,20458775,3475,3475,3475,3475,0
|
|
20230630,104400,20458775,3475,3475,3475,3475,0
|
|
20230630,104300,20458775,3475,3475,3475,3475,0
|
|
20230630,104200,20458775,3475,3475,3475,3475,1
|
|
20230630,104100,20455300,3500,3500,3500,3500,0
|
|
20230630,104000,20455300,3500,3500,3500,3500,0
|
|
20230630,103900,20455300,3500,3500,3500,3500,0
|
|
20230630,103800,20455300,3500,3500,3500,3500,0
|
|
20230630,103700,20455300,3500,3500,3500,3500,0
|
|
20230630,103600,20455300,3500,3500,3500,3500,0
|
|
20230630,103500,20455300,3500,3475,3500,3475,8
|
|
20230630,103400,20427375,3475,3475,3475,3475,0
|
|
20230630,103300,20427375,3475,3475,3475,3475,0
|
|
20230630,103200,20427375,3475,3475,3475,3475,0
|
|
20230630,103100,20427375,3475,3475,3475,3475,0
|
|
20230630,103000,20427375,3475,3475,3475,3475,0
|
|
20230630,102900,20427375,3475,3475,3475,3475,0
|
|
20230630,102800,20427375,3475,3500,3500,3475,353
|
|
20230630,102700,19197845,3480,3480,3480,3480,0
|
|
20230630,102600,19197845,3480,3480,3480,3480,0
|
|
20230630,102500,19197845,3480,3480,3480,3480,0
|
|
20230630,102400,19197845,3480,3480,3480,3480,0
|
|
20230630,102300,19197845,3480,3480,3480,3480,0
|
|
20230630,102200,19197845,3480,3480,3480,3480,0
|
|
20230630,102100,19197845,3480,3480,3480,3480,0
|
|
20230630,102000,19197845,3480,3480,3480,3480,0
|
|
20230630,101900,19197845,3480,3480,3480,3480,2
|
|
20230630,101800,19190885,3500,3500,3500,3500,0
|
|
20230630,101700,19190885,3500,3500,3500,3500,5
|
|
20230630,101600,19173385,3500,3500,3500,3500,0
|
|
20230630,101500,19173385,3500,3500,3500,3500,0
|
|
20230630,101400,19173385,3500,3500,3500,3500,5
|
|
20230630,101300,19155885,3475,3475,3475,3475,243
|
|
20230630,101200,18311460,3475,3475,3475,3475,0
|
|
20230630,101100,18311460,3475,3475,3475,3475,1
|
|
20230630,101000,18307985,3475,3475,3475,3475,0
|
|
20230630,100900,18307985,3475,3475,3475,3475,0
|
|
20230630,100800,18307985,3475,3475,3475,3475,155
|
|
20230630,100700,17769360,3475,3475,3475,3475,0
|
|
20230630,100600,17769360,3475,3475,3475,3475,0
|
|
20230630,100500,17769360,3475,3480,3480,3475,187
|
|
20230630,100400,17118680,3480,3480,3480,3480,0
|
|
20230630,100300,17118680,3480,3480,3480,3480,0
|
|
20230630,100200,17118680,3480,3480,3480,3480,0
|
|
20230630,100100,17118680,3480,3480,3480,3480,0
|
|
20230630,100000,17118680,3480,3480,3480,3480,0
|
|
20230630,095900,17118680,3480,3480,3480,3480,5
|
|
20230630,095800,17101280,3475,3475,3475,3475,0
|
|
20230630,095700,17101280,3475,3475,3475,3475,0
|
|
20230630,095600,17101280,3475,3475,3475,3475,0
|
|
20230630,095500,17101280,3475,3475,3475,3475,0
|
|
20230630,095400,17101280,3475,3475,3475,3475,0
|
|
20230630,095300,17101280,3475,3495,3495,3475,1000
|
|
20230630,095200,13624925,3500,3500,3500,3500,0
|
|
20230630,095100,13624925,3500,3500,3500,3500,0
|
|
20230630,095000,13624925,3500,3500,3500,3500,17
|
|
20230630,094900,13565425,3500,3500,3500,3500,3
|
|
20230630,094800,13554925,3495,3490,3495,3490,169
|
|
20230630,094700,12965050,3485,3485,3485,3485,0
|
|
20230630,094600,12965050,3485,3485,3485,3485,356
|
|
20230630,094500,11724390,3485,3485,3485,3485,0
|
|
20230630,094400,11724390,3485,3485,3485,3485,0
|
|
20230630,094300,11724390,3485,3485,3485,3485,166
|
|
20230630,094200,11145880,3475,3475,3475,3475,2
|
|
20230630,094100,11138930,3485,3485,3485,3485,0
|
|
20230630,094000,11138930,3485,3485,3485,3485,0
|
|
20230630,093900,11138930,3485,3485,3485,3485,0
|
|
20230630,093800,11138930,3485,3485,3485,3485,1
|
|
20230630,093700,11135445,3485,3485,3485,3485,0
|
|
20230630,093600,11135445,3485,3485,3485,3485,0
|
|
20230630,093500,11135445,3485,3485,3485,3485,6
|
|
20230630,093400,11114535,3485,3485,3485,3485,30
|
|
20230630,093300,11009985,3485,3470,3485,3470,64
|
|
20230630,093200,10787085,3470,3470,3470,3470,600
|
|
20230630,093100,8705085,3465,3465,3465,3465,0
|
|
20230630,093000,8705085,3465,3465,3465,3465,0
|
|
20230630,092900,8705085,3465,3465,3465,3465,12
|
|
20230630,092800,8663505,3465,3465,3465,3465,0
|
|
20230630,092700,8663505,3465,3465,3465,3465,0
|
|
20230630,092600,8663505,3465,3465,3465,3465,9
|
|
20230630,092500,8632320,3465,3465,3465,3465,0
|
|
20230630,092400,8632320,3465,3465,3465,3465,1
|
|
20230630,092300,8628855,3470,3470,3470,3470,0
|
|
20230630,092200,8628855,3470,3470,3470,3470,2
|
|
20230630,092100,8621915,3470,3470,3470,3470,1
|
|
20230630,092000,8618445,3470,3470,3470,3470,0
|
|
20230630,091900,8618445,3470,3470,3470,3470,0
|
|
20230630,091800,8618445,3470,3470,3470,3470,0
|
|
20230630,091700,8618445,3470,3470,3470,3470,0
|
|
20230630,091600,8618445,3470,3470,3470,3470,1
|
|
20230630,091500,8614975,3455,3460,3460,3455,530
|
|
20230630,091400,6783180,3465,3465,3465,3465,0
|
|
20230630,091300,6783180,3465,3465,3465,3465,0
|
|
20230630,091200,6783180,3465,3470,3470,3465,10
|
|
20230630,091100,6748505,3475,3480,3480,3475,15
|
|
20230630,091000,6696330,3480,3475,3480,3475,20
|
|
20230630,090900,6626820,3460,3460,3460,3460,0
|
|
20230630,090800,6626820,3460,3460,3460,3460,0
|
|
20230630,090700,6626820,3460,3460,3460,3460,20
|
|
20230630,090600,6557620,3460,3460,3460,3460,0
|
|
20230630,090500,6557620,3460,3460,3460,3460,26
|
|
20230630,090400,6467660,3460,3460,3460,3460,477
|
|
20230630,090300,4817240,3465,3465,3465,3465,0
|
|
20230630,090200,4817240,3465,3465,3465,3465,4
|
|
20230630,090100,4803380,3460,3490,3490,3455,1052
|
|
20230630,090000,1156140,3520,3490,3520,3490,330
|