578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183500,138532025,3515,3515,3515,3515,436
|
|
20230704,183400,138532025,3515,3515,3515,3515,0
|
|
20230704,183300,138532025,3515,3515,3515,3515,0
|
|
20230704,183200,138532025,3515,3515,3515,3515,0
|
|
20230704,183100,138532025,3515,3515,3515,3515,0
|
|
20230704,183000,138532025,3515,3515,3515,3515,0
|
|
20230704,182900,138532025,3515,3515,3515,3515,0
|
|
20230704,182800,138532025,3515,3515,3515,3515,0
|
|
20230704,182700,138532025,3515,3515,3515,3515,0
|
|
20230704,182600,138532025,3515,3515,3515,3515,0
|
|
20230704,182500,138532025,3515,3515,3515,3515,0
|
|
20230704,182400,138532025,3515,3515,3515,3515,0
|
|
20230704,182300,138532025,3515,3515,3515,3515,0
|
|
20230704,182200,138532025,3515,3515,3515,3515,0
|
|
20230704,182100,138532025,3515,3515,3515,3515,0
|
|
20230704,182000,138532025,3515,3515,3515,3515,0
|
|
20230704,181900,138532025,3515,3515,3515,3515,0
|
|
20230704,181800,138532025,3515,3515,3515,3515,0
|
|
20230704,181700,138532025,3515,3515,3515,3515,0
|
|
20230704,181600,138532025,3515,3515,3515,3515,0
|
|
20230704,181500,138532025,3515,3515,3515,3515,0
|
|
20230704,181400,138532025,3515,3515,3515,3515,0
|
|
20230704,181300,138532025,3515,3515,3515,3515,0
|
|
20230704,181200,138532025,3515,3515,3515,3515,0
|
|
20230704,181100,138532025,3515,3515,3515,3515,0
|
|
20230704,181000,138532025,3515,3515,3515,3515,0
|
|
20230704,180900,138532025,3515,3515,3515,3515,0
|
|
20230704,180800,138532025,3515,3515,3515,3515,0
|
|
20230704,180700,138532025,3515,3515,3515,3515,0
|
|
20230704,180600,138532025,3515,3515,3515,3515,0
|
|
20230704,180500,138532025,3515,3515,3515,3515,436
|
|
20230704,180400,138532025,3515,3515,3515,3515,0
|
|
20230704,180300,138532025,3515,3515,3515,3515,0
|
|
20230704,180200,138532025,3515,3515,3515,3515,0
|
|
20230704,180100,138532025,3515,3515,3515,3515,0
|
|
20230704,180000,138532025,3515,3515,3515,3515,0
|
|
20230704,175900,138532025,3515,3515,3515,3515,0
|
|
20230704,175800,138532025,3515,3515,3515,3515,0
|
|
20230704,175700,138532025,3515,3515,3515,3515,0
|
|
20230704,175600,138532025,3515,3515,3515,3515,0
|
|
20230704,175500,138532025,3515,3515,3515,3515,0
|
|
20230704,175400,138532025,3515,3515,3515,3515,0
|
|
20230704,175300,138532025,3515,3515,3515,3515,0
|
|
20230704,175200,138532025,3515,3515,3515,3515,0
|
|
20230704,175100,138532025,3515,3515,3515,3515,0
|
|
20230704,175000,138532025,3515,3515,3515,3515,0
|
|
20230704,174900,138532025,3515,3515,3515,3515,0
|
|
20230704,174800,138532025,3515,3515,3515,3515,0
|
|
20230704,174700,138532025,3515,3515,3515,3515,0
|
|
20230704,174600,138532025,3515,3515,3515,3515,0
|
|
20230704,174500,138532025,3515,3515,3515,3515,0
|
|
20230704,174400,138532025,3515,3515,3515,3515,0
|
|
20230704,174300,138532025,3515,3515,3515,3515,0
|
|
20230704,174200,138532025,3515,3515,3515,3515,0
|
|
20230704,174100,138532025,3515,3515,3515,3515,0
|
|
20230704,174000,138532025,3515,3515,3515,3515,0
|
|
20230704,173900,138532025,3515,3515,3515,3515,0
|
|
20230704,173800,138532025,3515,3515,3515,3515,0
|
|
20230704,173700,138532025,3515,3515,3515,3515,0
|
|
20230704,173600,138532025,3515,3515,3515,3515,0
|
|
20230704,173500,138532025,3515,3515,3515,3515,436
|
|
20230704,173400,138532025,3515,3515,3515,3515,0
|
|
20230704,173300,138532025,3515,3515,3515,3515,0
|
|
20230704,173200,138532025,3515,3515,3515,3515,0
|
|
20230704,173100,138532025,3515,3515,3515,3515,0
|
|
20230704,173000,138532025,3515,3515,3515,3515,0
|
|
20230704,172900,138532025,3515,3515,3515,3515,0
|
|
20230704,172800,138532025,3515,3515,3515,3515,0
|
|
20230704,172700,138532025,3515,3515,3515,3515,0
|
|
20230704,172600,138532025,3515,3515,3515,3515,0
|
|
20230704,172500,138532025,3515,3515,3515,3515,0
|
|
20230704,172400,138532025,3515,3515,3515,3515,0
|
|
20230704,172300,138532025,3515,3515,3515,3515,0
|
|
20230704,172200,138532025,3515,3515,3515,3515,0
|
|
20230704,172100,138532025,3515,3515,3515,3515,0
|
|
20230704,172000,138532025,3515,3515,3515,3515,0
|
|
20230704,171900,138532025,3515,3515,3515,3515,0
|
|
20230704,171800,138532025,3515,3515,3515,3515,0
|
|
20230704,171700,138532025,3515,3515,3515,3515,0
|
|
20230704,171600,138532025,3515,3515,3515,3515,0
|
|
20230704,171500,138532025,3515,3515,3515,3515,0
|
|
20230704,171400,138532025,3515,3515,3515,3515,0
|
|
20230704,171300,138532025,3515,3515,3515,3515,0
|
|
20230704,171200,138532025,3515,3515,3515,3515,0
|
|
20230704,171100,138532025,3515,3515,3515,3515,0
|
|
20230704,171000,138532025,3515,3515,3515,3515,0
|
|
20230704,170900,138532025,3515,3515,3515,3515,0
|
|
20230704,170800,138532025,3515,3515,3515,3515,0
|
|
20230704,170700,138532025,3515,3515,3515,3515,0
|
|
20230704,170600,138532025,3515,3515,3515,3515,0
|
|
20230704,170500,138532025,3515,3515,3515,3515,436
|
|
20230704,170400,138532025,3515,3515,3515,3515,0
|
|
20230704,170300,138532025,3515,3515,3515,3515,0
|
|
20230704,170200,138532025,3515,3515,3515,3515,0
|
|
20230704,170100,138532025,3515,3515,3515,3515,0
|
|
20230704,170000,138532025,3515,3515,3515,3515,0
|
|
20230704,165900,138532025,3515,3515,3515,3515,0
|
|
20230704,165800,138532025,3515,3515,3515,3515,0
|
|
20230704,165700,138532025,3515,3515,3515,3515,0
|
|
20230704,165600,138532025,3515,3515,3515,3515,0
|
|
20230704,165500,138532025,3515,3515,3515,3515,0
|
|
20230704,165400,138532025,3515,3515,3515,3515,0
|
|
20230704,165300,138532025,3515,3515,3515,3515,0
|
|
20230704,165200,138532025,3515,3515,3515,3515,0
|
|
20230704,165100,138532025,3515,3515,3515,3515,0
|
|
20230704,165000,138532025,3515,3515,3515,3515,0
|
|
20230704,164900,138532025,3515,3515,3515,3515,0
|
|
20230704,164800,138532025,3515,3515,3515,3515,0
|
|
20230704,164700,138532025,3515,3515,3515,3515,0
|
|
20230704,164600,138532025,3515,3515,3515,3515,0
|
|
20230704,164500,138532025,3515,3515,3515,3515,0
|
|
20230704,164400,138532025,3515,3515,3515,3515,0
|
|
20230704,164300,138532025,3515,3515,3515,3515,0
|
|
20230704,164200,138532025,3515,3515,3515,3515,0
|
|
20230704,164100,138532025,3515,3515,3515,3515,0
|
|
20230704,164000,138532025,3515,3515,3515,3515,0
|
|
20230704,163900,138532025,3515,3515,3515,3515,0
|
|
20230704,163800,138532025,3515,3515,3515,3515,0
|
|
20230704,163700,138532025,3515,3515,3515,3515,0
|
|
20230704,163600,138532025,3515,3515,3515,3515,0
|
|
20230704,163500,138532025,3515,3515,3515,3515,436
|
|
20230704,163400,138532025,3515,3515,3515,3515,0
|
|
20230704,163300,138532025,3515,3515,3515,3515,0
|
|
20230704,163200,138532025,3515,3515,3515,3515,0
|
|
20230704,163100,138532025,3515,3515,3515,3515,0
|
|
20230704,163000,138532025,3515,3515,3515,3515,0
|
|
20230704,162900,138532025,3515,3515,3515,3515,0
|
|
20230704,162800,138532025,3515,3515,3515,3515,0
|
|
20230704,162700,138532025,3515,3515,3515,3515,0
|
|
20230704,162600,138532025,3515,3515,3515,3515,0
|
|
20230704,162500,138532025,3515,3515,3515,3515,0
|
|
20230704,162400,138532025,3515,3515,3515,3515,0
|
|
20230704,162300,138532025,3515,3515,3515,3515,0
|
|
20230704,162200,138532025,3515,3515,3515,3515,0
|
|
20230704,162100,138532025,3515,3515,3515,3515,0
|
|
20230704,162000,138532025,3515,3515,3515,3515,0
|
|
20230704,161900,138532025,3515,3515,3515,3515,0
|
|
20230704,161800,138532025,3515,3515,3515,3515,0
|
|
20230704,161700,138532025,3515,3515,3515,3515,0
|
|
20230704,161600,138532025,3515,3515,3515,3515,0
|
|
20230704,161500,138532025,3515,3515,3515,3515,0
|
|
20230704,161400,138532025,3515,3515,3515,3515,0
|
|
20230704,161300,138532025,3515,3515,3515,3515,0
|
|
20230704,161200,138532025,3515,3515,3515,3515,0
|
|
20230704,161100,138532025,3515,3515,3515,3515,0
|
|
20230704,161000,138532025,3515,3515,3515,3515,0
|
|
20230704,160900,138532025,3515,3515,3515,3515,0
|
|
20230704,160800,138532025,3515,3515,3515,3515,0
|
|
20230704,160700,138532025,3515,3515,3515,3515,0
|
|
20230704,160600,138532025,3515,3515,3515,3515,0
|
|
20230704,160500,138532025,3515,3515,3515,3515,436
|
|
20230704,160400,138532025,3515,3515,3515,3515,0
|
|
20230704,160300,138532025,3515,3515,3515,3515,0
|
|
20230704,160200,138532025,3515,3515,3515,3515,0
|
|
20230704,160100,138532025,3515,3515,3515,3515,0
|
|
20230704,160000,138532025,3515,3515,3515,3515,0
|
|
20230704,155900,138532025,3515,3515,3515,3515,0
|
|
20230704,155800,138532025,3515,3515,3515,3515,0
|
|
20230704,155700,138532025,3515,3515,3515,3515,0
|
|
20230704,155600,138532025,3515,3515,3515,3515,0
|
|
20230704,155500,138532025,3515,3515,3515,3515,0
|
|
20230704,155400,138532025,3515,3515,3515,3515,0
|
|
20230704,155300,138532025,3515,3515,3515,3515,0
|
|
20230704,155200,138532025,3515,3515,3515,3515,0
|
|
20230704,155100,138532025,3515,3515,3515,3515,0
|
|
20230704,155000,138532025,3515,3515,3515,3515,0
|
|
20230704,154900,138532025,3515,3515,3515,3515,0
|
|
20230704,154800,138532025,3515,3515,3515,3515,0
|
|
20230704,154700,138532025,3515,3515,3515,3515,0
|
|
20230704,154600,138532025,3515,3515,3515,3515,0
|
|
20230704,154500,138532025,3515,3515,3515,3515,0
|
|
20230704,154400,138532025,3515,3515,3515,3515,0
|
|
20230704,154300,138532025,3515,3515,3515,3515,0
|
|
20230704,154200,138532025,3515,3515,3515,3515,0
|
|
20230704,154100,138532025,3515,3515,3515,3515,0
|
|
20230704,154000,138532025,3515,3515,3515,3515,0
|
|
20230704,153900,138532025,3515,3515,3515,3515,0
|
|
20230704,153800,138532025,3515,3515,3515,3515,0
|
|
20230704,153700,138532025,3515,3515,3515,3515,0
|
|
20230704,153600,138532025,3515,3515,3515,3515,0
|
|
20230704,153500,138532025,3515,3515,3515,3515,436
|
|
20230704,153400,138532025,3515,3515,3515,3515,0
|
|
20230704,153300,138532025,3515,3515,3515,3515,0
|
|
20230704,153200,138532025,3515,3515,3515,3515,0
|
|
20230704,153100,138532025,3515,3515,3515,3515,0
|
|
20230704,153000,138532025,3515,3515,3515,3515,436
|
|
20230704,152900,136999485,3480,3480,3480,3480,0
|
|
20230704,152800,136999485,3480,3480,3480,3480,0
|
|
20230704,152700,136999485,3480,3480,3480,3480,0
|
|
20230704,152600,136999485,3480,3480,3480,3480,0
|
|
20230704,152500,136999485,3480,3480,3480,3480,0
|
|
20230704,152400,136999485,3480,3480,3480,3480,0
|
|
20230704,152300,136999485,3480,3480,3480,3480,0
|
|
20230704,152200,136999485,3480,3480,3480,3480,0
|
|
20230704,152100,136999485,3480,3480,3480,3480,0
|
|
20230704,152000,136999485,3480,3480,3480,3480,0
|
|
20230704,151900,136999485,3480,3480,3480,3480,100
|
|
20230704,151800,136651485,3475,3480,3480,3475,136
|
|
20230704,151700,136178210,3480,3480,3480,3480,240
|
|
20230704,151600,135343010,3480,3480,3480,3480,21
|
|
20230704,151500,135269930,3490,3490,3490,3490,0
|
|
20230704,151400,135269930,3490,3490,3490,3490,0
|
|
20230704,151300,135269930,3490,3490,3490,3490,120
|
|
20230704,151200,134851130,3480,3480,3480,3480,0
|
|
20230704,151100,134851130,3480,3480,3480,3480,0
|
|
20230704,151000,134851130,3480,3480,3480,3480,0
|
|
20230704,150900,134851130,3480,3480,3480,3480,0
|
|
20230704,150800,134851130,3480,3480,3480,3480,1
|
|
20230704,150700,134847650,3480,3480,3480,3480,0
|
|
20230704,150600,134847650,3480,3480,3480,3480,300
|
|
20230704,150500,133803650,3480,3480,3480,3480,0
|
|
20230704,150400,133803650,3480,3480,3480,3480,6
|
|
20230704,150300,133782770,3480,3480,3480,3480,0
|
|
20230704,150200,133782770,3480,3480,3480,3480,0
|
|
20230704,150100,133782770,3480,3480,3480,3480,0
|
|
20230704,150000,133782770,3480,3480,3480,3480,0
|
|
20230704,145900,133782770,3480,3480,3480,3480,0
|
|
20230704,145800,133782770,3480,3490,3490,3480,24
|
|
20230704,145700,133699020,3480,3480,3480,3480,0
|
|
20230704,145600,133699020,3480,3480,3480,3480,0
|
|
20230704,145500,133699020,3480,3480,3480,3480,0
|
|
20230704,145400,133699020,3480,3480,3480,3480,0
|
|
20230704,145300,133699020,3480,3480,3480,3480,0
|
|
20230704,145200,133699020,3480,3480,3480,3480,0
|
|
20230704,145100,133699020,3480,3480,3480,3480,0
|
|
20230704,145000,133699020,3480,3480,3480,3480,0
|
|
20230704,144900,133699020,3480,3480,3480,3480,0
|
|
20230704,144800,133699020,3480,3480,3480,3480,1
|
|
20230704,144700,133695540,3480,3480,3480,3480,0
|
|
20230704,144600,133695540,3480,3480,3480,3480,0
|
|
20230704,144500,133695540,3480,3480,3480,3480,0
|
|
20230704,144400,133695540,3480,3480,3480,3480,0
|
|
20230704,144300,133695540,3480,3480,3480,3480,0
|
|
20230704,144200,133695540,3480,3480,3480,3480,0
|
|
20230704,144100,133695540,3480,3480,3480,3480,0
|
|
20230704,144000,133695540,3480,3480,3480,3480,0
|
|
20230704,143900,133695540,3480,3480,3480,3480,0
|
|
20230704,143800,133695540,3480,3480,3480,3480,0
|
|
20230704,143700,133695540,3480,3480,3480,3480,0
|
|
20230704,143600,133695540,3480,3480,3480,3480,0
|
|
20230704,143500,133695540,3480,3480,3480,3480,0
|
|
20230704,143400,133695540,3480,3480,3480,3480,3
|
|
20230704,143300,133685100,3470,3470,3470,3470,0
|
|
20230704,143200,133685100,3470,3470,3470,3470,0
|
|
20230704,143100,133685100,3470,3470,3470,3470,0
|
|
20230704,143000,133685100,3470,3470,3470,3470,0
|
|
20230704,142900,133685100,3470,3480,3480,3470,1079
|
|
20230704,142800,129935590,3490,3490,3490,3490,23
|
|
20230704,142700,129855320,3475,3475,3475,3475,0
|
|
20230704,142600,129855320,3475,3475,3475,3475,0
|
|
20230704,142500,129855320,3475,3475,3475,3475,0
|
|
20230704,142400,129855320,3475,3475,3475,3475,0
|
|
20230704,142300,129855320,3475,3475,3475,3475,0
|
|
20230704,142200,129855320,3475,3475,3475,3475,0
|
|
20230704,142100,129855320,3475,3475,3475,3475,0
|
|
20230704,142000,129855320,3475,3475,3475,3475,0
|
|
20230704,141900,129855320,3475,3475,3475,3475,0
|
|
20230704,141800,129855320,3475,3475,3475,3475,400
|
|
20230704,141700,128465320,3480,3480,3480,3480,0
|
|
20230704,141600,128465320,3480,3480,3480,3480,0
|
|
20230704,141500,128465320,3480,3480,3480,3480,0
|
|
20230704,141400,128465320,3480,3480,3480,3480,0
|
|
20230704,141300,128465320,3480,3480,3480,3480,4
|
|
20230704,141200,128451400,3475,3475,3475,3475,0
|
|
20230704,141100,128451400,3475,3475,3475,3475,0
|
|
20230704,141000,128451400,3475,3475,3475,3475,0
|
|
20230704,140900,128451400,3475,3475,3475,3475,0
|
|
20230704,140800,128451400,3475,3475,3475,3475,0
|
|
20230704,140700,128451400,3475,3475,3475,3475,0
|
|
20230704,140600,128451400,3475,3475,3475,3475,0
|
|
20230704,140500,128451400,3475,3475,3475,3475,0
|
|
20230704,140400,128451400,3475,3475,3475,3475,0
|
|
20230704,140300,128451400,3475,3475,3475,3475,0
|
|
20230704,140200,128451400,3475,3475,3475,3475,170
|
|
20230704,140100,127860650,3475,3470,3475,3470,52
|
|
20230704,140000,127679955,3470,3475,3475,3470,20
|
|
20230704,135900,127610545,3475,3490,3490,3475,20
|
|
20230704,135800,127540760,3490,3490,3490,3490,5
|
|
20230704,135700,127523310,3465,3485,3485,3465,6000
|
|
20230704,135600,106695675,3485,3485,3485,3485,0
|
|
20230704,135500,106695675,3485,3485,3485,3485,0
|
|
20230704,135400,106695675,3485,3485,3485,3485,0
|
|
20230704,135300,106695675,3485,3485,3485,3485,0
|
|
20230704,135200,106695675,3485,3485,3485,3485,0
|
|
20230704,135100,106695675,3485,3485,3485,3485,1
|
|
20230704,135000,106692190,3485,3485,3485,3485,300
|
|
20230704,134900,105646690,3480,3480,3480,3480,0
|
|
20230704,134800,105646690,3480,3480,3480,3480,0
|
|
20230704,134700,105646690,3480,3480,3480,3480,744
|
|
20230704,134600,103057570,3485,3485,3485,3485,200
|
|
20230704,134500,102360570,3490,3490,3490,3490,0
|
|
20230704,134400,102360570,3490,3490,3490,3490,256
|
|
20230704,134300,101467130,3500,3495,3500,3495,1001
|
|
20230704,134200,97963635,3485,3485,3485,3485,0
|
|
20230704,134100,97963635,3485,3485,3485,3485,0
|
|
20230704,134000,97963635,3485,3485,3485,3485,0
|
|
20230704,133900,97963635,3485,3485,3485,3485,200
|
|
20230704,133800,97266635,3485,3485,3485,3485,0
|
|
20230704,133700,97266635,3485,3485,3485,3485,0
|
|
20230704,133600,97266635,3485,3485,3485,3485,0
|
|
20230704,133500,97266635,3485,3485,3485,3485,0
|
|
20230704,133400,97266635,3485,3490,3490,3485,125
|
|
20230704,133300,96830950,3495,3495,3495,3495,0
|
|
20230704,133200,96830950,3495,3495,3495,3495,290
|
|
20230704,133100,95817400,3495,3495,3495,3495,0
|
|
20230704,133000,95817400,3495,3495,3495,3495,0
|
|
20230704,132900,95817400,3495,3495,3495,3495,0
|
|
20230704,132800,95817400,3495,3495,3495,3495,96
|
|
20230704,132700,95481880,3495,3495,3495,3495,0
|
|
20230704,132600,95481880,3495,3495,3495,3495,0
|
|
20230704,132500,95481880,3495,3495,3495,3495,0
|
|
20230704,132400,95481880,3495,3495,3495,3495,0
|
|
20230704,132300,95481880,3495,3495,3495,3495,15
|
|
20230704,132200,95429455,3495,3495,3495,3495,0
|
|
20230704,132100,95429455,3495,3495,3495,3495,0
|
|
20230704,132000,95429455,3495,3495,3495,3495,0
|
|
20230704,131900,95429455,3495,3495,3495,3495,7
|
|
20230704,131800,95404990,3500,3500,3500,3500,0
|
|
20230704,131700,95404990,3500,3500,3500,3500,0
|
|
20230704,131600,95404990,3500,3500,3500,3500,0
|
|
20230704,131500,95404990,3500,3500,3500,3500,1
|
|
20230704,131400,95401490,3500,3500,3500,3500,1
|
|
20230704,131300,95397990,3500,3500,3500,3500,0
|
|
20230704,131200,95397990,3500,3500,3500,3500,0
|
|
20230704,131100,95397990,3500,3500,3500,3500,0
|
|
20230704,131000,95397990,3500,3500,3500,3500,1
|
|
20230704,130900,95394490,3500,3500,3500,3500,0
|
|
20230704,130800,95394490,3500,3500,3500,3500,0
|
|
20230704,130700,95394490,3500,3500,3500,3500,0
|
|
20230704,130600,95394490,3500,3500,3500,3500,0
|
|
20230704,130500,95394490,3500,3500,3500,3500,0
|
|
20230704,130400,95394490,3500,3500,3500,3500,0
|
|
20230704,130300,95394490,3500,3500,3500,3500,0
|
|
20230704,130200,95394490,3500,3500,3500,3500,0
|
|
20230704,130100,95394490,3500,3500,3500,3500,0
|
|
20230704,130000,95394490,3500,3500,3500,3500,0
|
|
20230704,125900,95394490,3500,3500,3500,3500,50
|
|
20230704,125800,95219490,3495,3495,3495,3495,0
|
|
20230704,125700,95219490,3495,3495,3495,3495,0
|
|
20230704,125600,95219490,3495,3495,3495,3495,0
|
|
20230704,125500,95219490,3495,3495,3495,3495,0
|
|
20230704,125400,95219490,3495,3495,3495,3495,0
|
|
20230704,125300,95219490,3495,3495,3495,3495,0
|
|
20230704,125200,95219490,3495,3495,3495,3495,0
|
|
20230704,125100,95219490,3495,3495,3495,3495,0
|
|
20230704,125000,95219490,3495,3495,3495,3495,0
|
|
20230704,124900,95219490,3495,3495,3495,3495,0
|
|
20230704,124800,95219490,3495,3495,3495,3495,0
|
|
20230704,124700,95219490,3495,3495,3495,3495,0
|
|
20230704,124600,95219490,3495,3495,3495,3495,0
|
|
20230704,124500,95219490,3495,3495,3495,3495,0
|
|
20230704,124400,95219490,3495,3495,3495,3495,0
|
|
20230704,124300,95219490,3495,3495,3495,3495,0
|
|
20230704,124200,95219490,3495,3495,3495,3495,4
|
|
20230704,124100,95205510,3495,3495,3495,3495,0
|
|
20230704,124000,95205510,3495,3495,3495,3495,1
|
|
20230704,123900,95202015,3480,3480,3480,3480,0
|
|
20230704,123800,95202015,3480,3480,3480,3480,0
|
|
20230704,123700,95202015,3480,3480,3480,3480,0
|
|
20230704,123600,95202015,3480,3480,3480,3480,0
|
|
20230704,123500,95202015,3480,3480,3480,3480,0
|
|
20230704,123400,95202015,3480,3480,3480,3480,0
|
|
20230704,123300,95202015,3480,3480,3480,3480,0
|
|
20230704,123200,95202015,3480,3480,3480,3480,0
|
|
20230704,123100,95202015,3480,3480,3480,3480,0
|
|
20230704,123000,95202015,3480,3480,3480,3480,0
|
|
20230704,122900,95202015,3480,3480,3480,3480,0
|
|
20230704,122800,95202015,3480,3480,3480,3480,0
|
|
20230704,122700,95202015,3480,3480,3480,3480,0
|
|
20230704,122600,95202015,3480,3480,3480,3480,0
|
|
20230704,122500,95202015,3480,3480,3480,3480,0
|
|
20230704,122400,95202015,3480,3480,3480,3480,0
|
|
20230704,122300,95202015,3480,3480,3480,3480,0
|
|
20230704,122200,95202015,3480,3480,3480,3480,0
|
|
20230704,122100,95202015,3480,3480,3480,3480,0
|
|
20230704,122000,95202015,3480,3480,3480,3480,0
|
|
20230704,121900,95202015,3480,3480,3480,3480,0
|
|
20230704,121800,95202015,3480,3475,3480,3470,1002
|
|
20230704,121700,91723820,3475,3495,3495,3475,531
|
|
20230704,121600,89874045,3500,3500,3500,3500,0
|
|
20230704,121500,89874045,3500,3500,3500,3500,0
|
|
20230704,121400,89874045,3500,3500,3500,3500,0
|
|
20230704,121300,89874045,3500,3500,3500,3500,0
|
|
20230704,121200,89874045,3500,3500,3500,3500,0
|
|
20230704,121100,89874045,3500,3500,3500,3500,0
|
|
20230704,121000,89874045,3500,3500,3500,3500,12
|
|
20230704,120900,89832045,3500,3500,3500,3500,0
|
|
20230704,120800,89832045,3500,3500,3500,3500,0
|
|
20230704,120700,89832045,3500,3500,3500,3500,0
|
|
20230704,120600,89832045,3500,3500,3500,3500,0
|
|
20230704,120500,89832045,3500,3500,3500,3500,0
|
|
20230704,120400,89832045,3500,3500,3500,3500,0
|
|
20230704,120300,89832045,3500,3500,3500,3500,0
|
|
20230704,120200,89832045,3500,3500,3500,3500,0
|
|
20230704,120100,89832045,3500,3500,3500,3500,0
|
|
20230704,120000,89832045,3500,3500,3500,3500,0
|
|
20230704,115900,89832045,3500,3500,3500,3500,0
|
|
20230704,115800,89832045,3500,3500,3500,3500,0
|
|
20230704,115700,89832045,3500,3500,3500,3500,0
|
|
20230704,115600,89832045,3500,3500,3500,3500,0
|
|
20230704,115500,89832045,3500,3500,3500,3500,0
|
|
20230704,115400,89832045,3500,3500,3500,3500,0
|
|
20230704,115300,89832045,3500,3500,3500,3500,0
|
|
20230704,115200,89832045,3500,3500,3500,3500,0
|
|
20230704,115100,89832045,3500,3500,3500,3500,0
|
|
20230704,115000,89832045,3500,3500,3500,3500,0
|
|
20230704,114900,89832045,3500,3500,3500,3500,0
|
|
20230704,114800,89832045,3500,3500,3500,3500,0
|
|
20230704,114700,89832045,3500,3500,3500,3500,0
|
|
20230704,114600,89832045,3500,3500,3500,3500,0
|
|
20230704,114500,89832045,3500,3500,3500,3500,0
|
|
20230704,114400,89832045,3500,3500,3500,3500,0
|
|
20230704,114300,89832045,3500,3500,3500,3500,2
|
|
20230704,114200,89825045,3500,3500,3500,3500,0
|
|
20230704,114100,89825045,3500,3500,3500,3500,0
|
|
20230704,114000,89825045,3500,3500,3500,3500,0
|
|
20230704,113900,89825045,3500,3500,3500,3500,0
|
|
20230704,113800,89825045,3500,3500,3500,3500,0
|
|
20230704,113700,89825045,3500,3500,3500,3500,1
|
|
20230704,113600,89821545,3485,3485,3485,3485,0
|
|
20230704,113500,89821545,3485,3485,3485,3485,25
|
|
20230704,113400,89734420,3485,3490,3490,3485,126
|
|
20230704,113300,89295010,3495,3495,3495,3495,0
|
|
20230704,113200,89295010,3495,3495,3495,3495,0
|
|
20230704,113100,89295010,3495,3495,3495,3495,0
|
|
20230704,113000,89295010,3495,3495,3495,3495,0
|
|
20230704,112900,89295010,3495,3495,3495,3495,0
|
|
20230704,112800,89295010,3495,3495,3495,3495,0
|
|
20230704,112700,89295010,3495,3495,3495,3495,0
|
|
20230704,112600,89295010,3495,3495,3495,3495,0
|
|
20230704,112500,89295010,3495,3495,3495,3495,0
|
|
20230704,112400,89295010,3495,3495,3495,3495,0
|
|
20230704,112300,89295010,3495,3495,3495,3495,0
|
|
20230704,112200,89295010,3495,3495,3495,3495,0
|
|
20230704,112100,89295010,3495,3495,3495,3495,0
|
|
20230704,112000,89295010,3495,3495,3495,3495,0
|
|
20230704,111900,89295010,3495,3495,3495,3495,0
|
|
20230704,111800,89295010,3495,3495,3495,3495,0
|
|
20230704,111700,89295010,3495,3495,3495,3495,143
|
|
20230704,111600,88795225,3500,3500,3500,3500,0
|
|
20230704,111500,88795225,3500,3500,3500,3500,0
|
|
20230704,111400,88795225,3500,3500,3500,3500,0
|
|
20230704,111300,88795225,3500,3500,3500,3500,0
|
|
20230704,111200,88795225,3500,3500,3500,3500,0
|
|
20230704,111100,88795225,3500,3500,3500,3500,0
|
|
20230704,111000,88795225,3500,3500,3500,3500,0
|
|
20230704,110900,88795225,3500,3500,3500,3500,0
|
|
20230704,110800,88795225,3500,3500,3500,3500,0
|
|
20230704,110700,88795225,3500,3500,3500,3500,0
|
|
20230704,110600,88795225,3500,3500,3500,3500,0
|
|
20230704,110500,88795225,3500,3495,3500,3495,2
|
|
20230704,110400,88788230,3490,3490,3490,3490,0
|
|
20230704,110300,88788230,3490,3490,3490,3490,0
|
|
20230704,110200,88788230,3490,3490,3490,3490,1
|
|
20230704,110100,88784740,3485,3485,3485,3485,0
|
|
20230704,110000,88784740,3485,3485,3485,3485,0
|
|
20230704,105900,88784740,3485,3485,3485,3485,0
|
|
20230704,105800,88784740,3485,3485,3485,3485,0
|
|
20230704,105700,88784740,3485,3485,3485,3485,0
|
|
20230704,105600,88784740,3485,3485,3485,3485,0
|
|
20230704,105500,88784740,3485,3485,3485,3485,0
|
|
20230704,105400,88784740,3485,3485,3485,3485,0
|
|
20230704,105300,88784740,3485,3485,3485,3485,0
|
|
20230704,105200,88784740,3485,3500,3500,3485,303
|
|
20230704,105100,87724280,3480,3480,3480,3480,0
|
|
20230704,105000,87724280,3480,3480,3480,3480,0
|
|
20230704,104900,87724280,3480,3480,3480,3480,0
|
|
20230704,104800,87724280,3480,3480,3480,3480,0
|
|
20230704,104700,87724280,3480,3480,3480,3480,3
|
|
20230704,104600,87713840,3480,3480,3480,3480,0
|
|
20230704,104500,87713840,3480,3480,3480,3480,0
|
|
20230704,104400,87713840,3480,3480,3480,3480,0
|
|
20230704,104300,87713840,3480,3480,3480,3480,0
|
|
20230704,104200,87713840,3480,3480,3480,3480,3
|
|
20230704,104100,87703400,3480,3480,3480,3480,15
|
|
20230704,104000,87651200,3480,3480,3480,3480,0
|
|
20230704,103900,87651200,3480,3480,3480,3480,0
|
|
20230704,103800,87651200,3480,3480,3480,3480,2
|
|
20230704,103700,87644240,3480,3480,3480,3480,3
|
|
20230704,103600,87633800,3480,3480,3480,3480,0
|
|
20230704,103500,87633800,3480,3480,3480,3480,0
|
|
20230704,103400,87633800,3480,3480,3480,3480,0
|
|
20230704,103300,87633800,3480,3480,3480,3480,0
|
|
20230704,103200,87633800,3480,3480,3480,3480,3
|
|
20230704,103100,87623360,3505,3475,3505,3475,30
|
|
20230704,103000,87518725,3475,3475,3475,3475,17
|
|
20230704,102900,87459650,3470,3470,3470,3470,32
|
|
20230704,102800,87348610,3460,3470,3470,3460,819
|
|
20230704,102700,84511305,3470,3475,3475,3470,13
|
|
20230704,102600,84466145,3475,3475,3475,3475,10
|
|
20230704,102500,84431395,3475,3475,3475,3475,0
|
|
20230704,102400,84431395,3475,3475,3475,3475,328
|
|
20230704,102300,83291595,3475,3485,3485,3475,12
|
|
20230704,102200,83249855,3485,3485,3485,3485,3
|
|
20230704,102100,83239400,3490,3515,3515,3490,5
|
|
20230704,102000,83221925,3495,3495,3495,3495,0
|
|
20230704,101900,83221925,3495,3495,3495,3495,0
|
|
20230704,101800,83221925,3495,3490,3520,3490,283
|
|
20230704,101700,82231715,3470,3470,3470,3470,3
|
|
20230704,101600,82221305,3465,3465,3465,3465,458
|
|
20230704,101500,80634335,3465,3465,3475,3465,400
|
|
20230704,101400,79248315,3465,3470,3470,3465,1613
|
|
20230704,101300,73658090,3470,3480,3480,3470,807
|
|
20230704,101200,70856050,3475,3480,3480,3475,210
|
|
20230704,101100,70126255,3480,3480,3480,3475,254
|
|
20230704,101000,69242560,3480,3480,3480,3480,0
|
|
20230704,100900,69242560,3480,3480,3480,3480,0
|
|
20230704,100800,69242560,3480,3480,3480,3480,187
|
|
20230704,100700,68591800,3480,3480,3480,3480,3
|
|
20230704,100600,68581360,3480,3485,3485,3480,1002
|
|
20230704,100500,65093400,3490,3485,3490,3485,400
|
|
20230704,100400,63698395,3485,3485,3485,3485,98
|
|
20230704,100300,63356865,3485,3490,3490,3485,436
|
|
20230704,100200,61837170,3490,3490,3490,3490,3
|
|
20230704,100100,61826700,3495,3495,3495,3495,108
|
|
20230704,100000,61449240,3475,3475,3475,3475,0
|
|
20230704,095900,61449240,3475,3475,3475,3475,0
|
|
20230704,095800,61449240,3475,3490,3490,3475,4337
|
|
20230704,095700,46357335,3490,3490,3490,3490,3
|
|
20230704,095600,46346865,3495,3495,3495,3495,0
|
|
20230704,095500,46346865,3495,3495,3495,3495,334
|
|
20230704,095400,45179535,3495,3495,3495,3490,984
|
|
20230704,095300,41742825,3495,3495,3495,3495,565
|
|
20230704,095200,39768150,3495,3495,3495,3495,1067
|
|
20230704,095100,36038985,3495,3495,3495,3495,328
|
|
20230704,095000,34892625,3495,3495,3495,3495,962
|
|
20230704,094900,31530435,3495,3495,3495,3495,0
|
|
20230704,094800,31530435,3495,3495,3495,3495,0
|
|
20230704,094700,31530435,3495,3495,3495,3495,3
|
|
20230704,094600,31519950,3495,3500,3500,3495,894
|
|
20230704,094500,28391035,3515,3515,3515,3515,0
|
|
20230704,094400,28391035,3515,3515,3515,3515,3
|
|
20230704,094300,28380490,3500,3500,3500,3500,0
|
|
20230704,094200,28380490,3500,3500,3500,3500,3
|
|
20230704,094100,28369990,3510,3510,3510,3510,344
|
|
20230704,094000,27162550,3515,3515,3515,3515,2844
|
|
20230704,093900,17165890,3500,3500,3500,3500,0
|
|
20230704,093800,17165890,3500,3500,3500,3500,0
|
|
20230704,093700,17165890,3500,3510,3515,3500,9
|
|
20230704,093600,17134305,3515,3510,3515,3510,2
|
|
20230704,093500,17127280,3500,3500,3500,3500,42
|
|
20230704,093400,16980280,3510,3510,3510,3510,1
|
|
20230704,093300,16976770,3500,3505,3505,3500,51
|
|
20230704,093200,16798105,3505,3510,3510,3505,652
|
|
20230704,093100,14509600,3510,3510,3510,3510,0
|
|
20230704,093000,14509600,3510,3510,3510,3510,0
|
|
20230704,092900,14509600,3510,3510,3510,3510,300
|
|
20230704,092800,13456600,3510,3510,3510,3510,0
|
|
20230704,092700,13456600,3510,3510,3510,3510,3
|
|
20230704,092600,13446070,3515,3515,3515,3515,6
|
|
20230704,092500,13424980,3515,3515,3515,3515,0
|
|
20230704,092400,13424980,3515,3515,3515,3515,0
|
|
20230704,092300,13424980,3515,3515,3515,3515,0
|
|
20230704,092200,13424980,3515,3515,3515,3515,4
|
|
20230704,092100,13410920,3515,3515,3515,3515,0
|
|
20230704,092000,13410920,3515,3515,3515,3515,3
|
|
20230704,091900,13400375,3515,3515,3515,3515,0
|
|
20230704,091800,13400375,3515,3515,3515,3515,1
|
|
20230704,091700,13396860,3515,3515,3515,3515,17
|
|
20230704,091600,13337105,3520,3520,3520,3520,0
|
|
20230704,091500,13337105,3520,3520,3520,3520,0
|
|
20230704,091400,13337105,3520,3520,3520,3520,0
|
|
20230704,091300,13337105,3520,3520,3520,3520,0
|
|
20230704,091200,13337105,3520,3520,3520,3520,0
|
|
20230704,091100,13337105,3520,3520,3520,3520,0
|
|
20230704,091000,13337105,3520,3520,3520,3520,0
|
|
20230704,090900,13337105,3520,3520,3520,3520,106
|
|
20230704,090800,12963985,3520,3520,3520,3520,0
|
|
20230704,090700,12963985,3520,3520,3520,3520,0
|
|
20230704,090600,12963985,3520,3520,3520,3520,0
|
|
20230704,090500,12963985,3520,3520,3520,3520,2
|
|
20230704,090400,12956945,3540,3540,3540,3540,0
|
|
20230704,090300,12956945,3540,3540,3540,3540,1
|
|
20230704,090200,12953405,3545,3545,3545,3545,0
|
|
20230704,090100,12953405,3545,3530,3545,3530,396
|
|
20230704,090000,11550905,3500,3535,3540,3500,3280
|