578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,183500,134782045,3515,3515,3515,3515,583
|
|
20230703,183400,134782045,3515,3515,3515,3515,0
|
|
20230703,183300,134782045,3515,3515,3515,3515,0
|
|
20230703,183200,134782045,3515,3515,3515,3515,0
|
|
20230703,183100,134782045,3515,3515,3515,3515,0
|
|
20230703,183000,134782045,3515,3515,3515,3515,0
|
|
20230703,182900,134782045,3515,3515,3515,3515,0
|
|
20230703,182800,134782045,3515,3515,3515,3515,0
|
|
20230703,182700,134782045,3515,3515,3515,3515,0
|
|
20230703,182600,134782045,3515,3515,3515,3515,0
|
|
20230703,182500,134782045,3515,3515,3515,3515,0
|
|
20230703,182400,134782045,3515,3515,3515,3515,0
|
|
20230703,182300,134782045,3515,3515,3515,3515,0
|
|
20230703,182200,134782045,3515,3515,3515,3515,0
|
|
20230703,182100,134782045,3515,3515,3515,3515,0
|
|
20230703,182000,134782045,3515,3515,3515,3515,0
|
|
20230703,181900,134782045,3515,3515,3515,3515,0
|
|
20230703,181800,134782045,3515,3515,3515,3515,0
|
|
20230703,181700,134782045,3515,3515,3515,3515,0
|
|
20230703,181600,134782045,3515,3515,3515,3515,0
|
|
20230703,181500,134782045,3515,3515,3515,3515,0
|
|
20230703,181400,134782045,3515,3515,3515,3515,0
|
|
20230703,181300,134782045,3515,3515,3515,3515,0
|
|
20230703,181200,134782045,3515,3515,3515,3515,0
|
|
20230703,181100,134782045,3515,3515,3515,3515,0
|
|
20230703,181000,134782045,3515,3515,3515,3515,0
|
|
20230703,180900,134782045,3515,3515,3515,3515,0
|
|
20230703,180800,134782045,3515,3515,3515,3515,0
|
|
20230703,180700,134782045,3515,3515,3515,3515,0
|
|
20230703,180600,134782045,3515,3515,3515,3515,0
|
|
20230703,180500,134782045,3515,3515,3515,3515,583
|
|
20230703,180400,134782045,3515,3515,3515,3515,0
|
|
20230703,180300,134782045,3515,3515,3515,3515,0
|
|
20230703,180200,134782045,3515,3515,3515,3515,0
|
|
20230703,180100,134782045,3515,3515,3515,3515,0
|
|
20230703,180000,134782045,3515,3515,3515,3515,0
|
|
20230703,175900,134782045,3515,3515,3515,3515,0
|
|
20230703,175800,134782045,3515,3515,3515,3515,0
|
|
20230703,175700,134782045,3515,3515,3515,3515,0
|
|
20230703,175600,134782045,3515,3515,3515,3515,0
|
|
20230703,175500,134782045,3515,3515,3515,3515,0
|
|
20230703,175400,134782045,3515,3515,3515,3515,0
|
|
20230703,175300,134782045,3515,3515,3515,3515,0
|
|
20230703,175200,134782045,3515,3515,3515,3515,0
|
|
20230703,175100,134782045,3515,3515,3515,3515,0
|
|
20230703,175000,134782045,3515,3515,3515,3515,0
|
|
20230703,174900,134782045,3515,3515,3515,3515,0
|
|
20230703,174800,134782045,3515,3515,3515,3515,0
|
|
20230703,174700,134782045,3515,3515,3515,3515,0
|
|
20230703,174600,134782045,3515,3515,3515,3515,0
|
|
20230703,174500,134782045,3515,3515,3515,3515,0
|
|
20230703,174400,134782045,3515,3515,3515,3515,0
|
|
20230703,174300,134782045,3515,3515,3515,3515,0
|
|
20230703,174200,134782045,3515,3515,3515,3515,0
|
|
20230703,174100,134782045,3515,3515,3515,3515,0
|
|
20230703,174000,134782045,3515,3515,3515,3515,0
|
|
20230703,173900,134782045,3515,3515,3515,3515,0
|
|
20230703,173800,134782045,3515,3515,3515,3515,0
|
|
20230703,173700,134782045,3515,3515,3515,3515,0
|
|
20230703,173600,134782045,3515,3515,3515,3515,0
|
|
20230703,173500,134782045,3515,3515,3515,3515,583
|
|
20230703,173400,134782045,3515,3515,3515,3515,0
|
|
20230703,173300,134782045,3515,3515,3515,3515,0
|
|
20230703,173200,134782045,3515,3515,3515,3515,0
|
|
20230703,173100,134782045,3515,3515,3515,3515,0
|
|
20230703,173000,134782045,3515,3515,3515,3515,0
|
|
20230703,172900,134782045,3515,3515,3515,3515,0
|
|
20230703,172800,134782045,3515,3515,3515,3515,0
|
|
20230703,172700,134782045,3515,3515,3515,3515,0
|
|
20230703,172600,134782045,3515,3515,3515,3515,0
|
|
20230703,172500,134782045,3515,3515,3515,3515,0
|
|
20230703,172400,134782045,3515,3515,3515,3515,0
|
|
20230703,172300,134782045,3515,3515,3515,3515,0
|
|
20230703,172200,134782045,3515,3515,3515,3515,0
|
|
20230703,172100,134782045,3515,3515,3515,3515,0
|
|
20230703,172000,134782045,3515,3515,3515,3515,0
|
|
20230703,171900,134782045,3515,3515,3515,3515,0
|
|
20230703,171800,134782045,3515,3515,3515,3515,0
|
|
20230703,171700,134782045,3515,3515,3515,3515,0
|
|
20230703,171600,134782045,3515,3515,3515,3515,0
|
|
20230703,171500,134782045,3515,3515,3515,3515,0
|
|
20230703,171400,134782045,3515,3515,3515,3515,0
|
|
20230703,171300,134782045,3515,3515,3515,3515,0
|
|
20230703,171200,134782045,3515,3515,3515,3515,0
|
|
20230703,171100,134782045,3515,3515,3515,3515,0
|
|
20230703,171000,134782045,3515,3515,3515,3515,0
|
|
20230703,170900,134782045,3515,3515,3515,3515,0
|
|
20230703,170800,134782045,3515,3515,3515,3515,0
|
|
20230703,170700,134782045,3515,3515,3515,3515,0
|
|
20230703,170600,134782045,3515,3515,3515,3515,0
|
|
20230703,170500,134782045,3515,3515,3515,3515,583
|
|
20230703,170400,134782045,3515,3515,3515,3515,0
|
|
20230703,170300,134782045,3515,3515,3515,3515,0
|
|
20230703,170200,134782045,3515,3515,3515,3515,0
|
|
20230703,170100,134782045,3515,3515,3515,3515,0
|
|
20230703,170000,134782045,3515,3515,3515,3515,0
|
|
20230703,165900,134782045,3515,3515,3515,3515,0
|
|
20230703,165800,134782045,3515,3515,3515,3515,0
|
|
20230703,165700,134782045,3515,3515,3515,3515,0
|
|
20230703,165600,134782045,3515,3515,3515,3515,0
|
|
20230703,165500,134782045,3515,3515,3515,3515,0
|
|
20230703,165400,134782045,3515,3515,3515,3515,0
|
|
20230703,165300,134782045,3515,3515,3515,3515,0
|
|
20230703,165200,134782045,3515,3515,3515,3515,0
|
|
20230703,165100,134782045,3515,3515,3515,3515,0
|
|
20230703,165000,134782045,3515,3515,3515,3515,0
|
|
20230703,164900,134782045,3515,3515,3515,3515,0
|
|
20230703,164800,134782045,3515,3515,3515,3515,0
|
|
20230703,164700,134782045,3515,3515,3515,3515,0
|
|
20230703,164600,134782045,3515,3515,3515,3515,0
|
|
20230703,164500,134782045,3515,3515,3515,3515,0
|
|
20230703,164400,134782045,3515,3515,3515,3515,0
|
|
20230703,164300,134782045,3515,3515,3515,3515,0
|
|
20230703,164200,134782045,3515,3515,3515,3515,0
|
|
20230703,164100,134782045,3515,3515,3515,3515,0
|
|
20230703,164000,134782045,3515,3515,3515,3515,0
|
|
20230703,163900,134782045,3515,3515,3515,3515,0
|
|
20230703,163800,134782045,3515,3515,3515,3515,0
|
|
20230703,163700,134782045,3515,3515,3515,3515,0
|
|
20230703,163600,134782045,3515,3515,3515,3515,0
|
|
20230703,163500,134782045,3515,3515,3515,3515,583
|
|
20230703,163400,134782045,3515,3515,3515,3515,0
|
|
20230703,163300,134782045,3515,3515,3515,3515,0
|
|
20230703,163200,134782045,3515,3515,3515,3515,0
|
|
20230703,163100,134782045,3515,3515,3515,3515,0
|
|
20230703,163000,134782045,3515,3515,3515,3515,0
|
|
20230703,162900,134782045,3515,3515,3515,3515,0
|
|
20230703,162800,134782045,3515,3515,3515,3515,0
|
|
20230703,162700,134782045,3515,3515,3515,3515,0
|
|
20230703,162600,134782045,3515,3515,3515,3515,0
|
|
20230703,162500,134782045,3515,3515,3515,3515,0
|
|
20230703,162400,134782045,3515,3515,3515,3515,0
|
|
20230703,162300,134782045,3515,3515,3515,3515,0
|
|
20230703,162200,134782045,3515,3515,3515,3515,0
|
|
20230703,162100,134782045,3515,3515,3515,3515,0
|
|
20230703,162000,134782045,3515,3515,3515,3515,0
|
|
20230703,161900,134782045,3515,3515,3515,3515,0
|
|
20230703,161800,134782045,3515,3515,3515,3515,0
|
|
20230703,161700,134782045,3515,3515,3515,3515,0
|
|
20230703,161600,134782045,3515,3515,3515,3515,0
|
|
20230703,161500,134782045,3515,3515,3515,3515,0
|
|
20230703,161400,134782045,3515,3515,3515,3515,0
|
|
20230703,161300,134782045,3515,3515,3515,3515,0
|
|
20230703,161200,134782045,3515,3515,3515,3515,0
|
|
20230703,161100,134782045,3515,3515,3515,3515,0
|
|
20230703,161000,134782045,3515,3515,3515,3515,0
|
|
20230703,160900,134782045,3515,3515,3515,3515,0
|
|
20230703,160800,134782045,3515,3515,3515,3515,0
|
|
20230703,160700,134782045,3515,3515,3515,3515,0
|
|
20230703,160600,134782045,3515,3515,3515,3515,0
|
|
20230703,160500,134782045,3515,3515,3515,3515,583
|
|
20230703,160400,134782045,3515,3515,3515,3515,0
|
|
20230703,160300,134782045,3515,3515,3515,3515,0
|
|
20230703,160200,134782045,3515,3515,3515,3515,0
|
|
20230703,160100,134782045,3515,3515,3515,3515,0
|
|
20230703,160000,134782045,3515,3515,3515,3515,0
|
|
20230703,155900,134782045,3515,3515,3515,3515,0
|
|
20230703,155800,134782045,3515,3515,3515,3515,0
|
|
20230703,155700,134782045,3515,3515,3515,3515,0
|
|
20230703,155600,134782045,3515,3515,3515,3515,0
|
|
20230703,155500,134782045,3515,3515,3515,3515,0
|
|
20230703,155400,134782045,3515,3515,3515,3515,0
|
|
20230703,155300,134782045,3515,3515,3515,3515,0
|
|
20230703,155200,134782045,3515,3515,3515,3515,0
|
|
20230703,155100,134782045,3515,3515,3515,3515,0
|
|
20230703,155000,134782045,3515,3515,3515,3515,0
|
|
20230703,154900,134782045,3515,3515,3515,3515,0
|
|
20230703,154800,134782045,3515,3515,3515,3515,0
|
|
20230703,154700,134782045,3515,3515,3515,3515,0
|
|
20230703,154600,134782045,3515,3515,3515,3515,0
|
|
20230703,154500,134782045,3515,3515,3515,3515,0
|
|
20230703,154400,134782045,3515,3515,3515,3515,0
|
|
20230703,154300,134782045,3515,3515,3515,3515,0
|
|
20230703,154200,134782045,3515,3515,3515,3515,0
|
|
20230703,154100,134782045,3515,3515,3515,3515,0
|
|
20230703,154000,134782045,3515,3515,3515,3515,0
|
|
20230703,153900,134782045,3515,3515,3515,3515,0
|
|
20230703,153800,134782045,3515,3515,3515,3515,0
|
|
20230703,153700,134782045,3515,3515,3515,3515,0
|
|
20230703,153600,134782045,3515,3515,3515,3515,0
|
|
20230703,153500,134782045,3515,3515,3515,3515,583
|
|
20230703,153400,134782045,3515,3515,3515,3515,0
|
|
20230703,153300,134782045,3515,3515,3515,3515,0
|
|
20230703,153200,134782045,3515,3515,3515,3515,0
|
|
20230703,153100,134782045,3515,3515,3515,3515,0
|
|
20230703,153000,134782045,3515,3515,3515,3515,583
|
|
20230703,152900,132732800,3520,3520,3520,3520,0
|
|
20230703,152800,132732800,3520,3520,3520,3520,0
|
|
20230703,152700,132732800,3520,3520,3520,3520,0
|
|
20230703,152600,132732800,3520,3520,3520,3520,0
|
|
20230703,152500,132732800,3520,3520,3520,3520,0
|
|
20230703,152400,132732800,3520,3520,3520,3520,0
|
|
20230703,152300,132732800,3520,3520,3520,3520,0
|
|
20230703,152200,132732800,3520,3520,3520,3520,0
|
|
20230703,152100,132732800,3520,3520,3520,3520,0
|
|
20230703,152000,132732800,3520,3520,3520,3520,0
|
|
20230703,151900,132732800,3520,3520,3520,3520,7
|
|
20230703,151800,132708160,3520,3525,3525,3520,328
|
|
20230703,151700,131552155,3520,3520,3520,3520,0
|
|
20230703,151600,131552155,3520,3520,3520,3520,0
|
|
20230703,151500,131552155,3520,3520,3520,3520,0
|
|
20230703,151400,131552155,3520,3520,3520,3520,0
|
|
20230703,151300,131552155,3520,3520,3520,3520,0
|
|
20230703,151200,131552155,3520,3520,3520,3520,6
|
|
20230703,151100,131531035,3520,3520,3520,3520,6
|
|
20230703,151000,131509915,3520,3520,3520,3520,166
|
|
20230703,150900,130925595,3520,3520,3520,3520,0
|
|
20230703,150800,130925595,3520,3520,3520,3520,2
|
|
20230703,150700,130918555,3520,3520,3520,3520,2
|
|
20230703,150600,130911515,3520,3525,3525,3520,54
|
|
20230703,150500,130721175,3525,3525,3525,3525,0
|
|
20230703,150400,130721175,3525,3525,3525,3525,0
|
|
20230703,150300,130721175,3525,3525,3525,3525,10
|
|
20230703,150200,130685925,3525,3525,3525,3525,0
|
|
20230703,150100,130685925,3525,3525,3525,3525,0
|
|
20230703,150000,130685925,3525,3525,3525,3525,0
|
|
20230703,145900,130685925,3525,3525,3525,3525,0
|
|
20230703,145800,130685925,3525,3525,3525,3525,200
|
|
20230703,145700,129980925,3520,3520,3520,3520,0
|
|
20230703,145600,129980925,3520,3520,3520,3520,1
|
|
20230703,145500,129977405,3520,3520,3520,3520,0
|
|
20230703,145400,129977405,3520,3520,3520,3520,0
|
|
20230703,145300,129977405,3520,3520,3520,3520,0
|
|
20230703,145200,129977405,3520,3520,3520,3520,172
|
|
20230703,145100,129371965,3520,3520,3520,3520,0
|
|
20230703,145000,129371965,3520,3520,3520,3520,17
|
|
20230703,144900,129312125,3515,3515,3515,3515,0
|
|
20230703,144800,129312125,3515,3515,3515,3515,0
|
|
20230703,144700,129312125,3515,3515,3515,3515,0
|
|
20230703,144600,129312125,3515,3520,3520,3515,688
|
|
20230703,144500,126891845,3520,3520,3520,3520,30
|
|
20230703,144400,126786245,3530,3530,3530,3530,0
|
|
20230703,144300,126786245,3530,3530,3530,3530,0
|
|
20230703,144200,126786245,3530,3530,3530,3530,1
|
|
20230703,144100,126782715,3530,3530,3530,3530,0
|
|
20230703,144000,126782715,3530,3530,3530,3530,31
|
|
20230703,143900,126673285,3530,3530,3530,3530,0
|
|
20230703,143800,126673285,3530,3530,3530,3530,45
|
|
20230703,143700,126514435,3530,3530,3530,3530,0
|
|
20230703,143600,126514435,3530,3530,3530,3530,0
|
|
20230703,143500,126514435,3530,3530,3530,3530,0
|
|
20230703,143400,126514435,3530,3530,3530,3530,0
|
|
20230703,143300,126514435,3530,3530,3530,3530,0
|
|
20230703,143200,126514435,3530,3530,3530,3530,0
|
|
20230703,143100,126514435,3530,3530,3530,3530,0
|
|
20230703,143000,126514435,3530,3530,3530,3530,71
|
|
20230703,142900,126263805,3530,3530,3530,3530,0
|
|
20230703,142800,126263805,3530,3530,3530,3530,23
|
|
20230703,142700,126182615,3525,3525,3525,3525,0
|
|
20230703,142600,126182615,3525,3525,3525,3525,0
|
|
20230703,142500,126182615,3525,3525,3525,3525,0
|
|
20230703,142400,126182615,3525,3525,3525,3525,3
|
|
20230703,142300,126172040,3525,3525,3525,3525,100
|
|
20230703,142200,125819540,3525,3525,3525,3525,1
|
|
20230703,142100,125816015,3525,3520,3525,3520,2
|
|
20230703,142000,125808970,3530,3530,3530,3530,31
|
|
20230703,141900,125699540,3530,3530,3530,3530,0
|
|
20230703,141800,125699540,3530,3530,3530,3530,0
|
|
20230703,141700,125699540,3530,3530,3530,3530,0
|
|
20230703,141600,125699540,3530,3530,3530,3530,0
|
|
20230703,141500,125699540,3530,3530,3530,3530,21
|
|
20230703,141400,125625410,3530,3530,3530,3530,0
|
|
20230703,141300,125625410,3530,3530,3530,3530,0
|
|
20230703,141200,125625410,3530,3530,3530,3530,0
|
|
20230703,141100,125625410,3530,3530,3530,3530,1
|
|
20230703,141000,125621880,3530,3530,3530,3530,17
|
|
20230703,140900,125561870,3530,3530,3530,3530,0
|
|
20230703,140800,125561870,3530,3530,3530,3530,1
|
|
20230703,140700,125558340,3530,3530,3530,3530,0
|
|
20230703,140600,125558340,3530,3530,3530,3530,0
|
|
20230703,140500,125558340,3530,3525,3530,3525,36
|
|
20230703,140400,125431280,3515,3515,3515,3515,0
|
|
20230703,140300,125431280,3515,3515,3515,3515,0
|
|
20230703,140200,125431280,3515,3515,3515,3515,0
|
|
20230703,140100,125431280,3515,3515,3515,3515,40
|
|
20230703,140000,125290680,3530,3525,3530,3525,31
|
|
20230703,135900,125181260,3530,3530,3530,3530,0
|
|
20230703,135800,125181260,3530,3520,3530,3515,852
|
|
20230703,135700,122182065,3525,3525,3525,3525,0
|
|
20230703,135600,122182065,3525,3525,3525,3525,0
|
|
20230703,135500,122182065,3525,3525,3525,3525,0
|
|
20230703,135400,122182065,3525,3525,3525,3525,0
|
|
20230703,135300,122182065,3525,3525,3525,3525,0
|
|
20230703,135200,122182065,3525,3525,3525,3525,0
|
|
20230703,135100,122182065,3525,3520,3525,3520,1566
|
|
20230703,135000,116662735,3520,3520,3520,3520,17
|
|
20230703,134900,116602895,3515,3515,3515,3515,0
|
|
20230703,134800,116602895,3515,3515,3515,3515,0
|
|
20230703,134700,116602895,3515,3515,3515,3515,0
|
|
20230703,134600,116602895,3515,3515,3515,3515,0
|
|
20230703,134500,116602895,3515,3515,3515,3515,32
|
|
20230703,134400,116490415,3515,3515,3515,3515,0
|
|
20230703,134300,116490415,3515,3515,3515,3515,0
|
|
20230703,134200,116490415,3515,3515,3515,3515,0
|
|
20230703,134100,116490415,3515,3515,3515,3515,0
|
|
20230703,134000,116490415,3515,3525,3525,3515,431
|
|
20230703,133900,114975140,3525,3525,3525,3525,0
|
|
20230703,133800,114975140,3525,3525,3525,3525,0
|
|
20230703,133700,114975140,3525,3525,3525,3525,0
|
|
20230703,133600,114975140,3525,3525,3525,3525,0
|
|
20230703,133500,114975140,3525,3525,3525,3525,0
|
|
20230703,133400,114975140,3525,3525,3525,3525,1
|
|
20230703,133300,114971615,3520,3520,3520,3520,0
|
|
20230703,133200,114971615,3520,3520,3520,3520,0
|
|
20230703,133100,114971615,3520,3520,3520,3520,211
|
|
20230703,133000,114228895,3525,3525,3525,3525,18
|
|
20230703,132900,114165445,3525,3525,3525,3525,23
|
|
20230703,132800,114084370,3525,3525,3525,3525,0
|
|
20230703,132700,114084370,3525,3525,3525,3525,0
|
|
20230703,132600,114084370,3525,3525,3525,3525,0
|
|
20230703,132500,114084370,3525,3525,3525,3525,0
|
|
20230703,132400,114084370,3525,3525,3525,3525,0
|
|
20230703,132300,114084370,3525,3525,3525,3525,0
|
|
20230703,132200,114084370,3525,3525,3525,3525,0
|
|
20230703,132100,114084370,3525,3525,3525,3525,0
|
|
20230703,132000,114084370,3525,3525,3525,3525,31
|
|
20230703,131900,113975095,3525,3525,3525,3525,0
|
|
20230703,131800,113975095,3525,3525,3525,3525,0
|
|
20230703,131700,113975095,3525,3525,3525,3525,0
|
|
20230703,131600,113975095,3525,3525,3525,3525,0
|
|
20230703,131500,113975095,3525,3525,3525,3525,0
|
|
20230703,131400,113975095,3525,3525,3525,3525,6
|
|
20230703,131300,113953945,3525,3530,3530,3525,515
|
|
20230703,131200,112136730,3530,3530,3530,3530,0
|
|
20230703,131100,112136730,3530,3530,3530,3530,0
|
|
20230703,131000,112136730,3530,3530,3530,3530,18
|
|
20230703,130900,112073190,3530,3530,3530,3530,30
|
|
20230703,130800,111967290,3530,3530,3530,3530,0
|
|
20230703,130700,111967290,3530,3525,3530,3525,651
|
|
20230703,130600,109671100,3525,3525,3525,3525,0
|
|
20230703,130500,109671100,3525,3525,3525,3525,0
|
|
20230703,130400,109671100,3525,3525,3525,3525,0
|
|
20230703,130300,109671100,3525,3525,3525,3525,0
|
|
20230703,130200,109671100,3525,3525,3525,3525,18
|
|
20230703,130100,109607650,3525,3525,3525,3525,1
|
|
20230703,130000,109604125,3525,3525,3525,3525,31
|
|
20230703,125900,109494850,3520,3520,3520,3520,0
|
|
20230703,125800,109494850,3520,3520,3520,3520,74
|
|
20230703,125700,109234370,3520,3520,3520,3520,350
|
|
20230703,125600,108002370,3520,3520,3520,3520,0
|
|
20230703,125500,108002370,3520,3520,3520,3520,22
|
|
20230703,125400,107924930,3515,3515,3515,3515,2
|
|
20230703,125300,107917900,3520,3520,3520,3520,78
|
|
20230703,125200,107643340,3520,3520,3520,3520,0
|
|
20230703,125100,107643340,3520,3520,3520,3520,0
|
|
20230703,125000,107643340,3520,3520,3520,3520,18
|
|
20230703,124900,107579980,3520,3520,3520,3520,0
|
|
20230703,124800,107579980,3520,3520,3520,3520,0
|
|
20230703,124700,107579980,3520,3520,3520,3520,9
|
|
20230703,124600,107548300,3525,3525,3525,3525,0
|
|
20230703,124500,107548300,3525,3525,3525,3525,39
|
|
20230703,124400,107410825,3515,3515,3515,3515,7
|
|
20230703,124300,107386220,3510,3520,3520,3510,4541
|
|
20230703,124200,91402485,3525,3525,3525,3525,0
|
|
20230703,124100,91402485,3525,3525,3525,3525,150
|
|
20230703,124000,90873735,3530,3530,3530,3530,31
|
|
20230703,123900,90764305,3520,3520,3520,3520,0
|
|
20230703,123800,90764305,3520,3520,3520,3520,0
|
|
20230703,123700,90764305,3520,3520,3520,3520,0
|
|
20230703,123600,90764305,3520,3520,3520,3520,45
|
|
20230703,123500,90605905,3520,3520,3520,3520,0
|
|
20230703,123400,90605905,3520,3520,3520,3520,0
|
|
20230703,123300,90605905,3520,3520,3520,3520,0
|
|
20230703,123200,90605905,3520,3520,3520,3520,0
|
|
20230703,123100,90605905,3520,3520,3520,3520,200
|
|
20230703,123000,89901905,3530,3530,3530,3530,18
|
|
20230703,122900,89838365,3530,3530,3530,3530,0
|
|
20230703,122800,89838365,3530,3530,3530,3530,0
|
|
20230703,122700,89838365,3530,3530,3530,3530,1
|
|
20230703,122600,89834835,3530,3530,3530,3530,0
|
|
20230703,122500,89834835,3530,3530,3530,3530,0
|
|
20230703,122400,89834835,3530,3530,3530,3530,0
|
|
20230703,122300,89834835,3530,3530,3530,3530,0
|
|
20230703,122200,89834835,3530,3530,3530,3530,0
|
|
20230703,122100,89834835,3530,3530,3530,3530,0
|
|
20230703,122000,89834835,3530,3530,3530,3530,31
|
|
20230703,121900,89725405,3525,3525,3525,3525,0
|
|
20230703,121800,89725405,3525,3525,3525,3525,0
|
|
20230703,121700,89725405,3525,3525,3525,3525,0
|
|
20230703,121600,89725405,3525,3525,3525,3525,2680
|
|
20230703,121500,80278405,3530,3530,3530,3530,0
|
|
20230703,121400,80278405,3530,3530,3530,3530,0
|
|
20230703,121300,80278405,3530,3530,3530,3530,0
|
|
20230703,121200,80278405,3530,3530,3530,3530,0
|
|
20230703,121100,80278405,3530,3530,3530,3530,0
|
|
20230703,121000,80278405,3530,3530,3530,3530,18
|
|
20230703,120900,80214865,3530,3530,3530,3530,6
|
|
20230703,120800,80193685,3530,3530,3530,3530,0
|
|
20230703,120700,80193685,3530,3530,3530,3530,12
|
|
20230703,120600,80151325,3530,3530,3530,3530,0
|
|
20230703,120500,80151325,3530,3530,3530,3530,10
|
|
20230703,120400,80116025,3530,3530,3530,3530,0
|
|
20230703,120300,80116025,3530,3530,3530,3530,0
|
|
20230703,120200,80116025,3530,3530,3530,3530,13
|
|
20230703,120100,80070135,3535,3535,3535,3535,0
|
|
20230703,120000,80070135,3535,3535,3535,3535,32
|
|
20230703,115900,79957015,3535,3535,3535,3535,0
|
|
20230703,115800,79957015,3535,3535,3535,3535,0
|
|
20230703,115700,79957015,3535,3535,3535,3535,0
|
|
20230703,115600,79957015,3535,3535,3535,3535,0
|
|
20230703,115500,79957015,3535,3535,3535,3535,0
|
|
20230703,115400,79957015,3535,3535,3535,3535,0
|
|
20230703,115300,79957015,3535,3535,3535,3535,1
|
|
20230703,115200,79953480,3535,3535,3535,3535,0
|
|
20230703,115100,79953480,3535,3535,3535,3535,0
|
|
20230703,115000,79953480,3535,3535,3535,3535,18
|
|
20230703,114900,79889850,3535,3535,3535,3535,0
|
|
20230703,114800,79889850,3535,3535,3535,3535,0
|
|
20230703,114700,79889850,3535,3535,3535,3535,0
|
|
20230703,114600,79889850,3535,3535,3535,3535,0
|
|
20230703,114500,79889850,3535,3535,3535,3535,0
|
|
20230703,114400,79889850,3535,3535,3535,3535,0
|
|
20230703,114300,79889850,3535,3535,3535,3535,0
|
|
20230703,114200,79889850,3535,3535,3535,3535,0
|
|
20230703,114100,79889850,3535,3535,3535,3535,0
|
|
20230703,114000,79889850,3535,3540,3540,3535,271
|
|
20230703,113900,78931705,3535,3535,3535,3535,0
|
|
20230703,113800,78931705,3535,3535,3535,3535,0
|
|
20230703,113700,78931705,3535,3535,3535,3535,50
|
|
20230703,113600,78754955,3545,3545,3545,3545,0
|
|
20230703,113500,78754955,3545,3545,3545,3545,22
|
|
20230703,113400,78676965,3545,3545,3545,3545,0
|
|
20230703,113300,78676965,3545,3545,3545,3545,0
|
|
20230703,113200,78676965,3545,3545,3545,3545,0
|
|
20230703,113100,78676965,3545,3545,3545,3545,0
|
|
20230703,113000,78676965,3545,3545,3545,3545,18
|
|
20230703,112900,78613155,3540,3540,3540,3540,121
|
|
20230703,112800,78184815,3540,3540,3540,3540,20
|
|
20230703,112700,78114015,3540,3540,3540,3540,0
|
|
20230703,112600,78114015,3540,3540,3540,3540,0
|
|
20230703,112500,78114015,3540,3540,3540,3540,39
|
|
20230703,112400,77975955,3535,3535,3535,3535,158
|
|
20230703,112300,77417425,3540,3540,3540,3540,0
|
|
20230703,112200,77417425,3540,3540,3540,3540,0
|
|
20230703,112100,77417425,3540,3540,3540,3540,0
|
|
20230703,112000,77417425,3540,3540,3540,3540,32
|
|
20230703,111900,77304145,3540,3540,3540,3540,1
|
|
20230703,111800,77300605,3540,3540,3540,3540,0
|
|
20230703,111700,77300605,3540,3540,3540,3540,0
|
|
20230703,111600,77300605,3540,3540,3540,3540,9
|
|
20230703,111500,77268745,3545,3545,3545,3545,0
|
|
20230703,111400,77268745,3545,3545,3545,3545,0
|
|
20230703,111300,77268745,3545,3545,3545,3545,0
|
|
20230703,111200,77268745,3545,3545,3545,3545,0
|
|
20230703,111100,77268745,3545,3545,3545,3545,0
|
|
20230703,111000,77268745,3545,3545,3545,3545,38
|
|
20230703,110900,77134035,3545,3545,3545,3545,0
|
|
20230703,110800,77134035,3545,3545,3545,3545,23
|
|
20230703,110700,77052500,3545,3545,3545,3545,0
|
|
20230703,110600,77052500,3545,3545,3545,3545,2
|
|
20230703,110500,77045410,3545,3545,3545,3545,0
|
|
20230703,110400,77045410,3545,3545,3545,3545,0
|
|
20230703,110300,77045410,3545,3545,3545,3545,0
|
|
20230703,110200,77045410,3545,3545,3545,3545,100
|
|
20230703,110100,76690910,3545,3545,3545,3545,0
|
|
20230703,110000,76690910,3545,3545,3545,3545,32
|
|
20230703,105900,76577470,3540,3540,3540,3540,45
|
|
20230703,105800,76418170,3540,3540,3540,3540,0
|
|
20230703,105700,76418170,3540,3540,3540,3540,0
|
|
20230703,105600,76418170,3540,3540,3540,3540,0
|
|
20230703,105500,76418170,3540,3540,3540,3540,0
|
|
20230703,105400,76418170,3540,3540,3540,3540,0
|
|
20230703,105300,76418170,3540,3540,3540,3540,0
|
|
20230703,105200,76418170,3540,3540,3540,3540,0
|
|
20230703,105100,76418170,3540,3540,3540,3540,0
|
|
20230703,105000,76418170,3540,3540,3540,3540,18
|
|
20230703,104900,76354450,3540,3540,3540,3540,0
|
|
20230703,104800,76354450,3540,3540,3540,3540,100
|
|
20230703,104700,76000450,3540,3540,3540,3540,0
|
|
20230703,104600,76000450,3540,3540,3540,3540,201
|
|
20230703,104500,75288910,3540,3540,3540,3540,0
|
|
20230703,104400,75288910,3540,3540,3540,3540,0
|
|
20230703,104300,75288910,3540,3540,3540,3540,0
|
|
20230703,104200,75288910,3540,3540,3540,3540,10
|
|
20230703,104100,75253510,3540,3540,3540,3540,0
|
|
20230703,104000,75253510,3540,3540,3540,3540,32
|
|
20230703,103900,75140230,3540,3535,3540,3535,510
|
|
20230703,103800,73335005,3535,3535,3535,3535,15
|
|
20230703,103700,73281980,3535,3535,3535,3535,0
|
|
20230703,103600,73281980,3535,3535,3535,3535,0
|
|
20230703,103500,73281980,3535,3535,3535,3535,0
|
|
20230703,103400,73281980,3535,3535,3535,3535,0
|
|
20230703,103300,73281980,3535,3535,3535,3535,0
|
|
20230703,103200,73281980,3535,3535,3535,3535,0
|
|
20230703,103100,73281980,3535,3535,3535,3535,0
|
|
20230703,103000,73281980,3535,3535,3535,3535,18
|
|
20230703,102900,73218350,3535,3535,3535,3535,0
|
|
20230703,102800,73218350,3535,3535,3535,3535,2
|
|
20230703,102700,73211280,3535,3535,3535,3535,0
|
|
20230703,102600,73211280,3535,3535,3535,3535,19
|
|
20230703,102500,73144115,3535,3535,3535,3535,0
|
|
20230703,102400,73144115,3535,3535,3535,3535,0
|
|
20230703,102300,73144115,3535,3535,3535,3535,0
|
|
20230703,102200,73144115,3535,3535,3535,3535,0
|
|
20230703,102100,73144115,3535,3535,3535,3535,0
|
|
20230703,102000,73144115,3535,3535,3535,3535,32
|
|
20230703,101900,73030995,3535,3535,3535,3535,0
|
|
20230703,101800,73030995,3535,3535,3535,3535,0
|
|
20230703,101700,73030995,3535,3535,3535,3535,0
|
|
20230703,101600,73030995,3535,3535,3535,3535,0
|
|
20230703,101500,73030995,3535,3535,3535,3535,22
|
|
20230703,101400,72953225,3530,3530,3530,3530,0
|
|
20230703,101300,72953225,3530,3530,3530,3530,2
|
|
20230703,101200,72946165,3535,3530,3535,3530,2
|
|
20230703,101100,72939100,3530,3530,3530,3530,16
|
|
20230703,101000,72882620,3525,3535,3535,3525,1018
|
|
20230703,100900,69293940,3535,3535,3535,3535,2
|
|
20230703,100800,69286870,3535,3535,3535,3535,0
|
|
20230703,100700,69286870,3535,3535,3535,3535,0
|
|
20230703,100600,69286870,3535,3535,3535,3535,0
|
|
20230703,100500,69286870,3535,3535,3535,3535,37
|
|
20230703,100400,69156075,3530,3530,3530,3530,535
|
|
20230703,100300,67267525,3535,3535,3535,3535,0
|
|
20230703,100200,67267525,3535,3535,3535,3535,180
|
|
20230703,100100,66631225,3535,3535,3535,3535,983
|
|
20230703,100000,63156320,3540,3545,3545,3540,46
|
|
20230703,095900,62993320,3530,3530,3530,3530,0
|
|
20230703,095800,62993320,3530,3530,3530,3530,0
|
|
20230703,095700,62993320,3530,3530,3530,3530,0
|
|
20230703,095600,62993320,3530,3530,3530,3530,0
|
|
20230703,095500,62993320,3530,3530,3530,3530,0
|
|
20230703,095400,62993320,3530,3530,3530,3530,0
|
|
20230703,095300,62993320,3530,3530,3530,3530,0
|
|
20230703,095200,62993320,3530,3530,3530,3530,0
|
|
20230703,095100,62993320,3530,3530,3530,3530,0
|
|
20230703,095000,62993320,3530,3545,3545,3530,259
|
|
20230703,094900,62077830,3540,3540,3540,3540,7
|
|
20230703,094800,62053050,3540,3540,3540,3540,202
|
|
20230703,094700,61337970,3540,3540,3540,3540,0
|
|
20230703,094600,61337970,3540,3540,3540,3540,82
|
|
20230703,094500,61047690,3530,3530,3530,3530,11
|
|
20230703,094400,61008860,3530,3530,3530,3530,0
|
|
20230703,094300,61008860,3530,3530,3530,3530,1775
|
|
20230703,094200,54743110,3530,3530,3535,3530,949
|
|
20230703,094100,51393050,3530,3530,3530,3530,1
|
|
20230703,094000,51389520,3530,3530,3530,3530,52
|
|
20230703,093900,51205960,3530,3530,3530,3530,5
|
|
20230703,093800,51188310,3530,3530,3530,3530,25
|
|
20230703,093700,51100060,3530,3530,3530,3530,24
|
|
20230703,093600,51015340,3530,3530,3530,3530,234
|
|
20230703,093500,50189320,3530,3530,3530,3530,344
|
|
20230703,093400,48975000,3530,3530,3530,3530,25
|
|
20230703,093300,48886750,3530,3530,3530,3530,425
|
|
20230703,093200,47386500,3530,3530,3530,3530,32
|
|
20230703,093100,47273540,3530,3530,3530,3530,229
|
|
20230703,093000,46465170,3530,3530,3530,3530,672
|
|
20230703,092900,44093010,3530,3530,3530,3530,0
|
|
20230703,092800,44093010,3530,3530,3530,3530,27
|
|
20230703,092700,43997700,3530,3530,3530,3530,228
|
|
20230703,092600,43192860,3530,3530,3530,3530,10
|
|
20230703,092500,43157560,3530,3530,3530,3530,141
|
|
20230703,092400,42659830,3530,3530,3530,3530,30
|
|
20230703,092300,42553930,3530,3530,3530,3530,32
|
|
20230703,092200,42440970,3530,3530,3530,3530,33
|
|
20230703,092100,42324480,3525,3530,3530,3525,387
|
|
20230703,092000,40958375,3530,3530,3530,3530,89
|
|
20230703,091900,40644205,3530,3530,3530,3530,740
|
|
20230703,091800,38032005,3530,3530,3530,3530,590
|
|
20230703,091700,35949305,3530,3530,3530,3530,379
|
|
20230703,091600,34611435,3530,3530,3530,3530,36
|
|
20230703,091500,34484355,3530,3530,3530,3530,601
|
|
20230703,091400,32362825,3525,3525,3525,3525,10
|
|
20230703,091300,32327575,3530,3530,3530,3530,42
|
|
20230703,091200,32179315,3530,3530,3530,3530,44
|
|
20230703,091100,32023995,3530,3530,3530,3530,47
|
|
20230703,091000,31858085,3530,3530,3530,3530,1433
|
|
20230703,090900,26799595,3530,3530,3530,3530,55
|
|
20230703,090800,26605445,3530,3530,3530,3530,52
|
|
20230703,090700,26421885,3530,3530,3530,3530,346
|
|
20230703,090600,25200505,3530,3530,3530,3530,1055
|
|
20230703,090500,21476355,3530,3530,3530,3530,1011
|
|
20230703,090400,17907525,3530,3530,3530,3530,651
|
|
20230703,090300,15609495,3530,3530,3570,3520,1394
|
|
20230703,090200,10671445,3530,3540,3540,3530,2323
|
|
20230703,090100,2460890,3555,3555,3555,3555,8
|
|
20230703,090000,2432450,3550,3540,3550,3540,687
|