579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183600,82045375,3500,3500,3500,3500,246
|
|
20230705,183500,82045375,3500,3500,3500,3500,0
|
|
20230705,183400,82045375,3500,3500,3500,3500,0
|
|
20230705,183300,82045375,3500,3500,3500,3500,0
|
|
20230705,183200,82045375,3500,3500,3500,3500,0
|
|
20230705,183100,82045375,3500,3500,3500,3500,0
|
|
20230705,183000,82045375,3500,3500,3500,3500,0
|
|
20230705,182900,82045375,3500,3500,3500,3500,0
|
|
20230705,182800,82045375,3500,3500,3500,3500,0
|
|
20230705,182700,82045375,3500,3500,3500,3500,0
|
|
20230705,182600,82045375,3500,3500,3500,3500,0
|
|
20230705,182500,82045375,3500,3500,3500,3500,0
|
|
20230705,182400,82045375,3500,3500,3500,3500,0
|
|
20230705,182300,82045375,3500,3500,3500,3500,0
|
|
20230705,182200,82045375,3500,3500,3500,3500,0
|
|
20230705,182100,82045375,3500,3500,3500,3500,0
|
|
20230705,182000,82045375,3500,3500,3500,3500,0
|
|
20230705,181900,82045375,3500,3500,3500,3500,0
|
|
20230705,181800,82045375,3500,3500,3500,3500,0
|
|
20230705,181700,82045375,3500,3500,3500,3500,0
|
|
20230705,181600,82045375,3500,3500,3500,3500,0
|
|
20230705,181500,82045375,3500,3500,3500,3500,0
|
|
20230705,181400,82045375,3500,3500,3500,3500,0
|
|
20230705,181300,82045375,3500,3500,3500,3500,0
|
|
20230705,181200,82045375,3500,3500,3500,3500,0
|
|
20230705,181100,82045375,3500,3500,3500,3500,0
|
|
20230705,181000,82045375,3500,3500,3500,3500,0
|
|
20230705,180900,82045375,3500,3500,3500,3500,0
|
|
20230705,180800,82045375,3500,3500,3500,3500,0
|
|
20230705,180700,82045375,3500,3500,3500,3500,0
|
|
20230705,180600,82045375,3500,3500,3500,3500,246
|
|
20230705,180500,82045375,3500,3500,3500,3500,0
|
|
20230705,180400,82045375,3500,3500,3500,3500,0
|
|
20230705,180300,82045375,3500,3500,3500,3500,0
|
|
20230705,180200,82045375,3500,3500,3500,3500,0
|
|
20230705,180100,82045375,3500,3500,3500,3500,0
|
|
20230705,180000,82045375,3500,3500,3500,3500,0
|
|
20230705,175900,82045375,3500,3500,3500,3500,0
|
|
20230705,175800,82045375,3500,3500,3500,3500,0
|
|
20230705,175700,82045375,3500,3500,3500,3500,0
|
|
20230705,175600,82045375,3500,3500,3500,3500,0
|
|
20230705,175500,82045375,3500,3500,3500,3500,0
|
|
20230705,175400,82045375,3500,3500,3500,3500,0
|
|
20230705,175300,82045375,3500,3500,3500,3500,0
|
|
20230705,175200,82045375,3500,3500,3500,3500,0
|
|
20230705,175100,82045375,3500,3500,3500,3500,0
|
|
20230705,175000,82045375,3500,3500,3500,3500,0
|
|
20230705,174900,82045375,3500,3500,3500,3500,0
|
|
20230705,174800,82045375,3500,3500,3500,3500,0
|
|
20230705,174700,82045375,3500,3500,3500,3500,0
|
|
20230705,174600,82045375,3500,3500,3500,3500,0
|
|
20230705,174500,82045375,3500,3500,3500,3500,0
|
|
20230705,174400,82045375,3500,3500,3500,3500,0
|
|
20230705,174300,82045375,3500,3500,3500,3500,0
|
|
20230705,174200,82045375,3500,3500,3500,3500,0
|
|
20230705,174100,82045375,3500,3500,3500,3500,0
|
|
20230705,174000,82045375,3500,3500,3500,3500,0
|
|
20230705,173900,82045375,3500,3500,3500,3500,0
|
|
20230705,173800,82045375,3500,3500,3500,3500,0
|
|
20230705,173700,82045375,3500,3500,3500,3500,0
|
|
20230705,173600,82045375,3500,3500,3500,3500,246
|
|
20230705,173500,82045375,3500,3500,3500,3500,0
|
|
20230705,173400,82045375,3500,3500,3500,3500,0
|
|
20230705,173300,82045375,3500,3500,3500,3500,0
|
|
20230705,173200,82045375,3500,3500,3500,3500,0
|
|
20230705,173100,82045375,3500,3500,3500,3500,0
|
|
20230705,173000,82045375,3500,3500,3500,3500,0
|
|
20230705,172900,82045375,3500,3500,3500,3500,0
|
|
20230705,172800,82045375,3500,3500,3500,3500,0
|
|
20230705,172700,82045375,3500,3500,3500,3500,0
|
|
20230705,172600,82045375,3500,3500,3500,3500,0
|
|
20230705,172500,82045375,3500,3500,3500,3500,0
|
|
20230705,172400,82045375,3500,3500,3500,3500,0
|
|
20230705,172300,82045375,3500,3500,3500,3500,0
|
|
20230705,172200,82045375,3500,3500,3500,3500,0
|
|
20230705,172100,82045375,3500,3500,3500,3500,0
|
|
20230705,172000,82045375,3500,3500,3500,3500,0
|
|
20230705,171900,82045375,3500,3500,3500,3500,0
|
|
20230705,171800,82045375,3500,3500,3500,3500,0
|
|
20230705,171700,82045375,3500,3500,3500,3500,0
|
|
20230705,171600,82045375,3500,3500,3500,3500,0
|
|
20230705,171500,82045375,3500,3500,3500,3500,0
|
|
20230705,171400,82045375,3500,3500,3500,3500,0
|
|
20230705,171300,82045375,3500,3500,3500,3500,0
|
|
20230705,171200,82045375,3500,3500,3500,3500,0
|
|
20230705,171100,82045375,3500,3500,3500,3500,0
|
|
20230705,171000,82045375,3500,3500,3500,3500,0
|
|
20230705,170900,82045375,3500,3500,3500,3500,0
|
|
20230705,170800,82045375,3500,3500,3500,3500,0
|
|
20230705,170700,82045375,3500,3500,3500,3500,0
|
|
20230705,170600,82045375,3500,3500,3500,3500,246
|
|
20230705,170500,82045375,3500,3500,3500,3500,0
|
|
20230705,170400,82045375,3500,3500,3500,3500,0
|
|
20230705,170300,82045375,3500,3500,3500,3500,0
|
|
20230705,170200,82045375,3500,3500,3500,3500,0
|
|
20230705,170100,82045375,3500,3500,3500,3500,0
|
|
20230705,170000,82045375,3500,3500,3500,3500,0
|
|
20230705,165900,82045375,3500,3500,3500,3500,0
|
|
20230705,165800,82045375,3500,3500,3500,3500,0
|
|
20230705,165700,82045375,3500,3500,3500,3500,0
|
|
20230705,165600,82045375,3500,3500,3500,3500,0
|
|
20230705,165500,82045375,3500,3500,3500,3500,0
|
|
20230705,165400,82045375,3500,3500,3500,3500,0
|
|
20230705,165300,82045375,3500,3500,3500,3500,0
|
|
20230705,165200,82045375,3500,3500,3500,3500,0
|
|
20230705,165100,82045375,3500,3500,3500,3500,0
|
|
20230705,165000,82045375,3500,3500,3500,3500,0
|
|
20230705,164900,82045375,3500,3500,3500,3500,0
|
|
20230705,164800,82045375,3500,3500,3500,3500,0
|
|
20230705,164700,82045375,3500,3500,3500,3500,0
|
|
20230705,164600,82045375,3500,3500,3500,3500,0
|
|
20230705,164500,82045375,3500,3500,3500,3500,0
|
|
20230705,164400,82045375,3500,3500,3500,3500,0
|
|
20230705,164300,82045375,3500,3500,3500,3500,0
|
|
20230705,164200,82045375,3500,3500,3500,3500,0
|
|
20230705,164100,82045375,3500,3500,3500,3500,0
|
|
20230705,164000,82045375,3500,3500,3500,3500,0
|
|
20230705,163900,82045375,3500,3500,3500,3500,0
|
|
20230705,163800,82045375,3500,3500,3500,3500,0
|
|
20230705,163700,82045375,3500,3500,3500,3500,0
|
|
20230705,163600,82045375,3500,3500,3500,3500,246
|
|
20230705,163500,82045375,3500,3500,3500,3500,0
|
|
20230705,163400,82045375,3500,3500,3500,3500,0
|
|
20230705,163300,82045375,3500,3500,3500,3500,0
|
|
20230705,163200,82045375,3500,3500,3500,3500,0
|
|
20230705,163100,82045375,3500,3500,3500,3500,0
|
|
20230705,163000,82045375,3500,3500,3500,3500,0
|
|
20230705,162900,82045375,3500,3500,3500,3500,0
|
|
20230705,162800,82045375,3500,3500,3500,3500,0
|
|
20230705,162700,82045375,3500,3500,3500,3500,0
|
|
20230705,162600,82045375,3500,3500,3500,3500,0
|
|
20230705,162500,82045375,3500,3500,3500,3500,0
|
|
20230705,162400,82045375,3500,3500,3500,3500,0
|
|
20230705,162300,82045375,3500,3500,3500,3500,0
|
|
20230705,162200,82045375,3500,3500,3500,3500,0
|
|
20230705,162100,82045375,3500,3500,3500,3500,0
|
|
20230705,162000,82045375,3500,3500,3500,3500,0
|
|
20230705,161900,82045375,3500,3500,3500,3500,0
|
|
20230705,161800,82045375,3500,3500,3500,3500,0
|
|
20230705,161700,82045375,3500,3500,3500,3500,0
|
|
20230705,161600,82045375,3500,3500,3500,3500,0
|
|
20230705,161500,82045375,3500,3500,3500,3500,0
|
|
20230705,161400,82045375,3500,3500,3500,3500,0
|
|
20230705,161300,82045375,3500,3500,3500,3500,0
|
|
20230705,161200,82045375,3500,3500,3500,3500,0
|
|
20230705,161100,82045375,3500,3500,3500,3500,0
|
|
20230705,161000,82045375,3500,3500,3500,3500,0
|
|
20230705,160900,82045375,3500,3500,3500,3500,0
|
|
20230705,160800,82045375,3500,3500,3500,3500,0
|
|
20230705,160700,82045375,3500,3500,3500,3500,0
|
|
20230705,160600,82045375,3500,3500,3500,3500,246
|
|
20230705,160500,82045375,3500,3500,3500,3500,0
|
|
20230705,160400,82045375,3500,3500,3500,3500,0
|
|
20230705,160300,82045375,3500,3500,3500,3500,0
|
|
20230705,160200,82045375,3500,3500,3500,3500,0
|
|
20230705,160100,82045375,3500,3500,3500,3500,0
|
|
20230705,160000,82045375,3500,3500,3500,3500,0
|
|
20230705,155900,82045375,3500,3500,3500,3500,0
|
|
20230705,155800,82045375,3500,3500,3500,3500,0
|
|
20230705,155700,82045375,3500,3500,3500,3500,0
|
|
20230705,155600,82045375,3500,3500,3500,3500,0
|
|
20230705,155500,82045375,3500,3500,3500,3500,0
|
|
20230705,155400,82045375,3500,3500,3500,3500,0
|
|
20230705,155300,82045375,3500,3500,3500,3500,0
|
|
20230705,155200,82045375,3500,3500,3500,3500,0
|
|
20230705,155100,82045375,3500,3500,3500,3500,0
|
|
20230705,155000,82045375,3500,3500,3500,3500,0
|
|
20230705,154900,82045375,3500,3500,3500,3500,0
|
|
20230705,154800,82045375,3500,3500,3500,3500,0
|
|
20230705,154700,82045375,3500,3500,3500,3500,0
|
|
20230705,154600,82045375,3500,3500,3500,3500,0
|
|
20230705,154500,82045375,3500,3500,3500,3500,0
|
|
20230705,154400,82045375,3500,3500,3500,3500,0
|
|
20230705,154300,82045375,3500,3500,3500,3500,0
|
|
20230705,154200,82045375,3500,3500,3500,3500,0
|
|
20230705,154100,82045375,3500,3500,3500,3500,0
|
|
20230705,154000,82045375,3500,3500,3500,3500,0
|
|
20230705,153900,82045375,3500,3500,3500,3500,0
|
|
20230705,153800,82045375,3500,3500,3500,3500,0
|
|
20230705,153700,82045375,3500,3500,3500,3500,0
|
|
20230705,153600,82045375,3500,3500,3500,3500,246
|
|
20230705,153500,82045375,3500,3500,3500,3500,0
|
|
20230705,153400,82045375,3500,3500,3500,3500,0
|
|
20230705,153300,82045375,3500,3500,3500,3500,0
|
|
20230705,153200,82045375,3500,3500,3500,3500,0
|
|
20230705,153100,82045375,3500,3500,3500,3500,0
|
|
20230705,153000,82045375,3500,3500,3500,3500,246
|
|
20230705,152900,81184375,3470,3470,3470,3470,0
|
|
20230705,152800,81184375,3470,3470,3470,3470,0
|
|
20230705,152700,81184375,3470,3470,3470,3470,0
|
|
20230705,152600,81184375,3470,3470,3470,3470,0
|
|
20230705,152500,81184375,3470,3470,3470,3470,0
|
|
20230705,152400,81184375,3470,3470,3470,3470,0
|
|
20230705,152300,81184375,3470,3470,3470,3470,0
|
|
20230705,152200,81184375,3470,3470,3470,3470,0
|
|
20230705,152100,81184375,3470,3470,3470,3470,0
|
|
20230705,152000,81184375,3470,3470,3470,3470,0
|
|
20230705,151900,81184375,3470,3470,3470,3470,0
|
|
20230705,151800,81184375,3470,3470,3470,3470,0
|
|
20230705,151700,81184375,3470,3470,3470,3470,0
|
|
20230705,151600,81184375,3470,3470,3470,3470,0
|
|
20230705,151500,81184375,3470,3470,3470,3470,0
|
|
20230705,151400,81184375,3470,3470,3470,3470,0
|
|
20230705,151300,81184375,3470,3470,3470,3470,0
|
|
20230705,151200,81184375,3470,3470,3470,3470,0
|
|
20230705,151100,81184375,3470,3470,3470,3470,0
|
|
20230705,151000,81184375,3470,3485,3485,3470,9000
|
|
20230705,150900,49905520,3485,3485,3485,3485,7
|
|
20230705,150800,49881125,3485,3485,3485,3485,0
|
|
20230705,150700,49881125,3485,3485,3485,3485,0
|
|
20230705,150600,49881125,3485,3485,3485,3485,0
|
|
20230705,150500,49881125,3485,3485,3485,3485,0
|
|
20230705,150400,49881125,3485,3485,3485,3485,0
|
|
20230705,150300,49881125,3485,3485,3485,3485,0
|
|
20230705,150200,49881125,3485,3485,3485,3485,0
|
|
20230705,150100,49881125,3485,3485,3485,3485,0
|
|
20230705,150000,49881125,3485,3490,3490,3480,595
|
|
20230705,145900,47809775,3485,3485,3485,3485,1
|
|
20230705,145800,47806290,3480,3490,3490,3480,29
|
|
20230705,145700,47705140,3480,3480,3480,3480,0
|
|
20230705,145600,47705140,3480,3480,3480,3480,0
|
|
20230705,145500,47705140,3480,3480,3480,3480,0
|
|
20230705,145400,47705140,3480,3480,3480,3480,0
|
|
20230705,145300,47705140,3480,3480,3480,3480,0
|
|
20230705,145200,47705140,3480,3480,3480,3480,0
|
|
20230705,145100,47705140,3480,3480,3480,3480,0
|
|
20230705,145000,47705140,3480,3480,3480,3480,0
|
|
20230705,144900,47705140,3480,3480,3480,3480,5
|
|
20230705,144800,47687740,3490,3490,3490,3490,0
|
|
20230705,144700,47687740,3490,3490,3490,3490,0
|
|
20230705,144600,47687740,3490,3490,3490,3490,0
|
|
20230705,144500,47687740,3490,3490,3490,3490,0
|
|
20230705,144400,47687740,3490,3490,3490,3490,0
|
|
20230705,144300,47687740,3490,3490,3490,3490,0
|
|
20230705,144200,47687740,3490,3490,3490,3490,0
|
|
20230705,144100,47687740,3490,3490,3490,3490,0
|
|
20230705,144000,47687740,3490,3490,3490,3490,20
|
|
20230705,143900,47617940,3480,3480,3480,3480,0
|
|
20230705,143800,47617940,3480,3480,3480,3480,0
|
|
20230705,143700,47617940,3480,3480,3480,3480,100
|
|
20230705,143600,47269940,3480,3480,3480,3480,0
|
|
20230705,143500,47269940,3480,3480,3480,3480,13
|
|
20230705,143400,47224700,3480,3480,3480,3480,30
|
|
20230705,143300,47120300,3480,3480,3480,3480,50
|
|
20230705,143200,46946300,3480,3480,3480,3480,86
|
|
20230705,143100,46647020,3480,3480,3480,3480,0
|
|
20230705,143000,46647020,3480,3480,3480,3480,0
|
|
20230705,142900,46647020,3480,3480,3480,3480,0
|
|
20230705,142800,46647020,3480,3480,3480,3480,23
|
|
20230705,142700,46566980,3480,3480,3480,3480,50
|
|
20230705,142600,46392980,3480,3480,3480,3480,0
|
|
20230705,142500,46392980,3480,3480,3480,3480,0
|
|
20230705,142400,46392980,3480,3480,3480,3480,0
|
|
20230705,142300,46392980,3480,3480,3480,3480,44
|
|
20230705,142200,46239860,3480,3480,3480,3480,0
|
|
20230705,142100,46239860,3480,3480,3480,3480,0
|
|
20230705,142000,46239860,3480,3480,3480,3480,64
|
|
20230705,141900,46017140,3480,3480,3480,3480,0
|
|
20230705,141800,46017140,3480,3480,3480,3480,620
|
|
20230705,141700,43859540,3475,3475,3475,3475,3
|
|
20230705,141600,43849115,3475,3475,3475,3475,4
|
|
20230705,141500,43835215,3475,3480,3480,3475,86
|
|
20230705,141400,43535950,3480,3480,3480,3480,46
|
|
20230705,141300,43375870,3485,3485,3485,3485,0
|
|
20230705,141200,43375870,3485,3485,3485,3485,0
|
|
20230705,141100,43375870,3485,3485,3485,3485,0
|
|
20230705,141000,43375870,3485,3485,3485,3485,0
|
|
20230705,140900,43375870,3485,3485,3485,3485,0
|
|
20230705,140800,43375870,3485,3485,3485,3485,0
|
|
20230705,140700,43375870,3485,3485,3485,3485,0
|
|
20230705,140600,43375870,3485,3485,3485,3485,0
|
|
20230705,140500,43375870,3485,3485,3485,3485,1
|
|
20230705,140400,43372385,3480,3480,3480,3480,0
|
|
20230705,140300,43372385,3480,3480,3480,3480,0
|
|
20230705,140200,43372385,3480,3480,3480,3480,0
|
|
20230705,140100,43372385,3480,3480,3480,3480,0
|
|
20230705,140000,43372385,3480,3480,3480,3480,1
|
|
20230705,135900,43368905,3490,3490,3490,3490,29
|
|
20230705,135800,43267695,3490,3490,3490,3490,23
|
|
20230705,135700,43187425,3495,3495,3495,3495,0
|
|
20230705,135600,43187425,3495,3495,3495,3495,0
|
|
20230705,135500,43187425,3495,3495,3495,3495,0
|
|
20230705,135400,43187425,3495,3495,3495,3495,0
|
|
20230705,135300,43187425,3495,3495,3495,3495,0
|
|
20230705,135200,43187425,3495,3495,3495,3495,0
|
|
20230705,135100,43187425,3495,3495,3495,3495,0
|
|
20230705,135000,43187425,3495,3495,3495,3495,0
|
|
20230705,134900,43187425,3495,3495,3495,3495,10
|
|
20230705,134800,43152475,3495,3495,3495,3495,0
|
|
20230705,134700,43152475,3495,3495,3495,3495,0
|
|
20230705,134600,43152475,3495,3495,3495,3495,1
|
|
20230705,134500,43148980,3480,3480,3480,3480,0
|
|
20230705,134400,43148980,3480,3480,3480,3480,0
|
|
20230705,134300,43148980,3480,3480,3480,3480,0
|
|
20230705,134200,43148980,3480,3480,3480,3480,0
|
|
20230705,134100,43148980,3480,3480,3480,3480,0
|
|
20230705,134000,43148980,3480,3480,3480,3480,220
|
|
20230705,133900,42383380,3495,3495,3495,3495,0
|
|
20230705,133800,42383380,3495,3495,3495,3495,0
|
|
20230705,133700,42383380,3495,3495,3495,3495,0
|
|
20230705,133600,42383380,3495,3495,3495,3495,0
|
|
20230705,133500,42383380,3495,3495,3495,3495,0
|
|
20230705,133400,42383380,3495,3495,3495,3495,0
|
|
20230705,133300,42383380,3495,3495,3495,3495,0
|
|
20230705,133200,42383380,3495,3495,3495,3495,0
|
|
20230705,133100,42383380,3495,3495,3495,3495,1
|
|
20230705,133000,42379885,3500,3500,3500,3500,0
|
|
20230705,132900,42379885,3500,3500,3500,3500,0
|
|
20230705,132800,42379885,3500,3500,3500,3500,0
|
|
20230705,132700,42379885,3500,3500,3500,3500,0
|
|
20230705,132600,42379885,3500,3500,3500,3500,0
|
|
20230705,132500,42379885,3500,3500,3500,3500,0
|
|
20230705,132400,42379885,3500,3500,3500,3500,0
|
|
20230705,132300,42379885,3500,3500,3500,3500,0
|
|
20230705,132200,42379885,3500,3500,3500,3500,0
|
|
20230705,132100,42379885,3500,3500,3500,3500,0
|
|
20230705,132000,42379885,3500,3500,3500,3500,0
|
|
20230705,131900,42379885,3500,3500,3500,3500,0
|
|
20230705,131800,42379885,3500,3500,3500,3500,0
|
|
20230705,131700,42379885,3500,3495,3500,3495,35
|
|
20230705,131600,42257475,3480,3480,3480,3480,0
|
|
20230705,131500,42257475,3480,3480,3480,3480,270
|
|
20230705,131400,41317875,3495,3495,3495,3495,0
|
|
20230705,131300,41317875,3495,3495,3495,3495,0
|
|
20230705,131200,41317875,3495,3495,3495,3495,0
|
|
20230705,131100,41317875,3495,3495,3495,3495,0
|
|
20230705,131000,41317875,3495,3495,3495,3495,0
|
|
20230705,130900,41317875,3495,3495,3495,3495,0
|
|
20230705,130800,41317875,3495,3495,3495,3495,0
|
|
20230705,130700,41317875,3495,3495,3495,3495,0
|
|
20230705,130600,41317875,3495,3495,3495,3495,0
|
|
20230705,130500,41317875,3495,3495,3495,3495,0
|
|
20230705,130400,41317875,3495,3495,3495,3495,0
|
|
20230705,130300,41317875,3495,3495,3495,3495,0
|
|
20230705,130200,41317875,3495,3495,3495,3495,1
|
|
20230705,130100,41314380,3480,3480,3480,3480,0
|
|
20230705,130000,41314380,3480,3480,3480,3480,0
|
|
20230705,125900,41314380,3480,3480,3480,3480,5
|
|
20230705,125800,41296980,3480,3480,3480,3480,290
|
|
20230705,125700,40287780,3500,3500,3500,3500,0
|
|
20230705,125600,40287780,3500,3500,3500,3500,0
|
|
20230705,125500,40287780,3500,3500,3500,3500,300
|
|
20230705,125400,39237780,3500,3500,3500,3500,0
|
|
20230705,125300,39237780,3500,3500,3500,3500,0
|
|
20230705,125200,39237780,3500,3500,3500,3500,0
|
|
20230705,125100,39237780,3500,3500,3500,3500,0
|
|
20230705,125000,39237780,3500,3500,3500,3500,0
|
|
20230705,124900,39237780,3500,3500,3500,3500,0
|
|
20230705,124800,39237780,3500,3500,3500,3500,0
|
|
20230705,124700,39237780,3500,3495,3500,3495,20
|
|
20230705,124600,39167785,3500,3500,3500,3500,0
|
|
20230705,124500,39167785,3500,3490,3500,3490,30
|
|
20230705,124400,39062925,3490,3490,3490,3490,0
|
|
20230705,124300,39062925,3490,3490,3490,3490,0
|
|
20230705,124200,39062925,3490,3490,3490,3490,0
|
|
20230705,124100,39062925,3490,3490,3490,3490,0
|
|
20230705,124000,39062925,3490,3490,3490,3490,50
|
|
20230705,123900,38888425,3495,3495,3495,3495,0
|
|
20230705,123800,38888425,3495,3495,3495,3495,0
|
|
20230705,123700,38888425,3495,3495,3495,3495,0
|
|
20230705,123600,38888425,3495,3495,3495,3495,0
|
|
20230705,123500,38888425,3495,3495,3495,3495,0
|
|
20230705,123400,38888425,3495,3495,3495,3495,0
|
|
20230705,123300,38888425,3495,3495,3495,3495,0
|
|
20230705,123200,38888425,3495,3495,3495,3495,10
|
|
20230705,123100,38853475,3495,3495,3495,3495,0
|
|
20230705,123000,38853475,3495,3495,3495,3495,0
|
|
20230705,122900,38853475,3495,3495,3495,3495,0
|
|
20230705,122800,38853475,3495,3495,3495,3495,1
|
|
20230705,122700,38849980,3495,3495,3495,3495,0
|
|
20230705,122600,38849980,3495,3495,3495,3495,0
|
|
20230705,122500,38849980,3495,3495,3495,3495,0
|
|
20230705,122400,38849980,3495,3495,3495,3495,0
|
|
20230705,122300,38849980,3495,3495,3495,3495,0
|
|
20230705,122200,38849980,3495,3495,3495,3495,0
|
|
20230705,122100,38849980,3495,3495,3495,3495,0
|
|
20230705,122000,38849980,3495,3495,3495,3495,0
|
|
20230705,121900,38849980,3495,3495,3495,3495,0
|
|
20230705,121800,38849980,3495,3495,3495,3495,0
|
|
20230705,121700,38849980,3495,3495,3495,3495,0
|
|
20230705,121600,38849980,3495,3500,3500,3495,207
|
|
20230705,121500,38125515,3500,3490,3500,3490,10
|
|
20230705,121400,38090535,3480,3480,3480,3480,0
|
|
20230705,121300,38090535,3480,3480,3480,3480,0
|
|
20230705,121200,38090535,3480,3480,3480,3480,0
|
|
20230705,121100,38090535,3480,3480,3480,3480,0
|
|
20230705,121000,38090535,3480,3480,3480,3480,0
|
|
20230705,120900,38090535,3480,3480,3480,3480,20
|
|
20230705,120800,38020935,3480,3480,3480,3480,0
|
|
20230705,120700,38020935,3480,3480,3480,3480,0
|
|
20230705,120600,38020935,3480,3480,3480,3480,0
|
|
20230705,120500,38020935,3480,3480,3480,3480,0
|
|
20230705,120400,38020935,3480,3480,3480,3480,0
|
|
20230705,120300,38020935,3480,3480,3480,3480,0
|
|
20230705,120200,38020935,3480,3480,3480,3480,0
|
|
20230705,120100,38020935,3480,3480,3480,3480,52
|
|
20230705,120000,37839975,3480,3480,3480,3480,30
|
|
20230705,115900,37735575,3490,3490,3490,3490,0
|
|
20230705,115800,37735575,3490,3490,3490,3490,0
|
|
20230705,115700,37735575,3490,3490,3490,3490,0
|
|
20230705,115600,37735575,3490,3490,3490,3490,0
|
|
20230705,115500,37735575,3490,3490,3490,3490,0
|
|
20230705,115400,37735575,3490,3480,3490,3480,30
|
|
20230705,115300,37630975,3480,3480,3480,3480,421
|
|
20230705,115200,36165895,3480,3480,3480,3480,0
|
|
20230705,115100,36165895,3480,3480,3480,3480,0
|
|
20230705,115000,36165895,3480,3480,3480,3480,0
|
|
20230705,114900,36165895,3480,3480,3480,3480,0
|
|
20230705,114800,36165895,3480,3480,3480,3480,0
|
|
20230705,114700,36165895,3480,3480,3480,3480,0
|
|
20230705,114600,36165895,3480,3480,3480,3480,0
|
|
20230705,114500,36165895,3480,3480,3480,3480,0
|
|
20230705,114400,36165895,3480,3480,3480,3480,0
|
|
20230705,114300,36165895,3480,3480,3480,3480,0
|
|
20230705,114200,36165895,3480,3480,3480,3480,0
|
|
20230705,114100,36165895,3480,3480,3480,3480,0
|
|
20230705,114000,36165895,3480,3480,3480,3480,0
|
|
20230705,113900,36165895,3480,3485,3485,3480,111
|
|
20230705,113800,35779080,3485,3485,3485,3485,0
|
|
20230705,113700,35779080,3485,3485,3485,3485,0
|
|
20230705,113600,35779080,3485,3485,3485,3485,0
|
|
20230705,113500,35779080,3485,3485,3485,3485,0
|
|
20230705,113400,35779080,3485,3485,3485,3485,5
|
|
20230705,113300,35761655,3485,3485,3485,3485,0
|
|
20230705,113200,35761655,3485,3485,3485,3485,0
|
|
20230705,113100,35761655,3485,3485,3485,3485,4
|
|
20230705,113000,35747715,3495,3495,3495,3495,0
|
|
20230705,112900,35747715,3495,3495,3495,3495,0
|
|
20230705,112800,35747715,3495,3495,3495,3495,0
|
|
20230705,112700,35747715,3495,3495,3495,3495,2
|
|
20230705,112600,35740725,3495,3495,3495,3495,0
|
|
20230705,112500,35740725,3495,3495,3495,3495,0
|
|
20230705,112400,35740725,3495,3495,3495,3495,0
|
|
20230705,112300,35740725,3495,3495,3495,3495,0
|
|
20230705,112200,35740725,3495,3495,3495,3495,0
|
|
20230705,112100,35740725,3495,3495,3495,3495,0
|
|
20230705,112000,35740725,3495,3495,3495,3495,0
|
|
20230705,111900,35740725,3495,3495,3495,3495,0
|
|
20230705,111800,35740725,3495,3495,3495,3495,0
|
|
20230705,111700,35740725,3495,3495,3495,3495,0
|
|
20230705,111600,35740725,3495,3495,3495,3495,0
|
|
20230705,111500,35740725,3495,3495,3495,3495,0
|
|
20230705,111400,35740725,3495,3495,3495,3495,1
|
|
20230705,111300,35737230,3495,3495,3495,3495,0
|
|
20230705,111200,35737230,3495,3500,3500,3495,2
|
|
20230705,111100,35730235,3500,3500,3500,3500,0
|
|
20230705,111000,35730235,3500,3495,3500,3495,5
|
|
20230705,110900,35712755,3495,3495,3495,3495,0
|
|
20230705,110800,35712755,3495,3480,3495,3480,2
|
|
20230705,110700,35705780,3480,3480,3480,3480,0
|
|
20230705,110600,35705780,3480,3480,3480,3480,0
|
|
20230705,110500,35705780,3480,3480,3480,3480,0
|
|
20230705,110400,35705780,3480,3480,3480,3480,0
|
|
20230705,110300,35705780,3480,3480,3480,3480,0
|
|
20230705,110200,35705780,3480,3480,3480,3480,0
|
|
20230705,110100,35705780,3480,3480,3480,3480,0
|
|
20230705,110000,35705780,3480,3480,3480,3480,0
|
|
20230705,105900,35705780,3480,3480,3480,3480,0
|
|
20230705,105800,35705780,3480,3480,3480,3480,0
|
|
20230705,105700,35705780,3480,3480,3480,3480,26
|
|
20230705,105600,35615300,3480,3480,3480,3480,12
|
|
20230705,105500,35573540,3475,3475,3475,3475,0
|
|
20230705,105400,35573540,3475,3475,3475,3475,0
|
|
20230705,105300,35573540,3475,3475,3475,3475,0
|
|
20230705,105200,35573540,3475,3475,3475,3475,100
|
|
20230705,105100,35226040,3475,3480,3480,3475,164
|
|
20230705,105000,34655380,3480,3480,3480,3480,0
|
|
20230705,104900,34655380,3480,3485,3485,3480,100
|
|
20230705,104800,34307375,3480,3480,3480,3480,36
|
|
20230705,104700,34182095,3480,3480,3480,3480,10
|
|
20230705,104600,34147295,3475,3485,3485,3475,870
|
|
20230705,104500,31120540,3505,3505,3505,3505,0
|
|
20230705,104400,31120540,3505,3505,3505,3505,0
|
|
20230705,104300,31120540,3505,3505,3505,3505,0
|
|
20230705,104200,31120540,3505,3505,3505,3505,0
|
|
20230705,104100,31120540,3505,3505,3505,3505,0
|
|
20230705,104000,31120540,3505,3505,3505,3505,0
|
|
20230705,103900,31120540,3505,3505,3505,3505,0
|
|
20230705,103800,31120540,3505,3505,3505,3505,0
|
|
20230705,103700,31120540,3505,3505,3505,3505,0
|
|
20230705,103600,31120540,3505,3505,3505,3505,0
|
|
20230705,103500,31120540,3505,3505,3505,3505,0
|
|
20230705,103400,31120540,3505,3505,3505,3505,0
|
|
20230705,103300,31120540,3505,3505,3505,3505,0
|
|
20230705,103200,31120540,3505,3495,3505,3495,22
|
|
20230705,103100,31043550,3485,3485,3485,3485,10
|
|
20230705,103000,31008700,3485,3485,3485,3485,20
|
|
20230705,102900,30939000,3485,3485,3485,3485,139
|
|
20230705,102800,30454585,3495,3495,3495,3495,0
|
|
20230705,102700,30454585,3495,3495,3495,3495,0
|
|
20230705,102600,30454585,3495,3495,3495,3495,0
|
|
20230705,102500,30454585,3495,3495,3495,3495,0
|
|
20230705,102400,30454585,3495,3495,3495,3495,0
|
|
20230705,102300,30454585,3495,3495,3495,3495,0
|
|
20230705,102200,30454585,3495,3495,3495,3495,0
|
|
20230705,102100,30454585,3495,3495,3495,3495,100
|
|
20230705,102000,30105085,3495,3495,3495,3495,0
|
|
20230705,101900,30105085,3495,3495,3495,3495,7
|
|
20230705,101800,30080620,3495,3495,3495,3495,0
|
|
20230705,101700,30080620,3495,3495,3495,3495,0
|
|
20230705,101600,30080620,3495,3495,3495,3495,23
|
|
20230705,101500,30000235,3495,3495,3495,3495,0
|
|
20230705,101400,30000235,3495,3495,3495,3495,0
|
|
20230705,101300,30000235,3495,3495,3495,3495,1
|
|
20230705,101200,29996740,3485,3485,3485,3485,1
|
|
20230705,101100,29993255,3485,3485,3485,3485,0
|
|
20230705,101000,29993255,3485,3485,3485,3485,240
|
|
20230705,100900,29156855,3490,3490,3490,3490,0
|
|
20230705,100800,29156855,3490,3490,3490,3490,0
|
|
20230705,100700,29156855,3490,3490,3490,3490,10
|
|
20230705,100600,29121955,3485,3490,3490,3485,354
|
|
20230705,100500,27887130,3495,3495,3495,3495,347
|
|
20230705,100400,26674365,3505,3505,3505,3505,0
|
|
20230705,100300,26674365,3505,3505,3505,3505,0
|
|
20230705,100200,26674365,3505,3505,3505,3505,0
|
|
20230705,100100,26674365,3505,3505,3505,3505,0
|
|
20230705,100000,26674365,3505,3505,3505,3505,0
|
|
20230705,095900,26674365,3505,3505,3505,3505,0
|
|
20230705,095800,26674365,3505,3505,3505,3505,0
|
|
20230705,095700,26674365,3505,3505,3505,3505,0
|
|
20230705,095600,26674365,3505,3505,3505,3505,0
|
|
20230705,095500,26674365,3505,3505,3505,3505,0
|
|
20230705,095400,26674365,3505,3500,3505,3500,342
|
|
20230705,095300,25476865,3505,3505,3505,3505,0
|
|
20230705,095200,25476865,3505,3505,3505,3505,0
|
|
20230705,095100,25476865,3505,3505,3505,3505,0
|
|
20230705,095000,25476865,3505,3505,3505,3505,14
|
|
20230705,094900,25427795,3505,3505,3505,3505,0
|
|
20230705,094800,25427795,3505,3505,3505,3505,0
|
|
20230705,094700,25427795,3505,3505,3505,3505,0
|
|
20230705,094600,25427795,3505,3505,3505,3505,10
|
|
20230705,094500,25392745,3505,3505,3505,3505,0
|
|
20230705,094400,25392745,3505,3505,3505,3505,0
|
|
20230705,094300,25392745,3505,3505,3505,3505,138
|
|
20230705,094200,24909055,3505,3505,3505,3505,0
|
|
20230705,094100,24909055,3505,3505,3505,3505,0
|
|
20230705,094000,24909055,3505,3505,3505,3505,350
|
|
20230705,093900,23682305,3520,3520,3520,3520,0
|
|
20230705,093800,23682305,3520,3520,3520,3520,0
|
|
20230705,093700,23682305,3520,3520,3520,3520,6
|
|
20230705,093600,23661185,3520,3520,3520,3520,2
|
|
20230705,093500,23654145,3520,3520,3520,3520,0
|
|
20230705,093400,23654145,3520,3520,3520,3520,1
|
|
20230705,093300,23650625,3515,3515,3515,3515,1681
|
|
20230705,093200,17741910,3515,3515,3515,3515,0
|
|
20230705,093100,17741910,3515,3515,3515,3515,0
|
|
20230705,093000,17741910,3515,3515,3515,3515,0
|
|
20230705,092900,17741910,3515,3515,3515,3515,0
|
|
20230705,092800,17741910,3515,3515,3515,3515,782
|
|
20230705,092700,14993180,3520,3520,3520,3520,78
|
|
20230705,092600,14718620,3520,3520,3520,3520,0
|
|
20230705,092500,14718620,3520,3520,3520,3520,0
|
|
20230705,092400,14718620,3520,3520,3520,3520,0
|
|
20230705,092300,14718620,3520,3520,3520,3520,400
|
|
20230705,092200,13310620,3520,3520,3520,3520,1
|
|
20230705,092100,13307100,3515,3515,3515,3515,0
|
|
20230705,092000,13307100,3515,3515,3515,3515,0
|
|
20230705,091900,13307100,3515,3515,3515,3515,0
|
|
20230705,091800,13307100,3515,3515,3515,3515,0
|
|
20230705,091700,13307100,3515,3515,3515,3515,0
|
|
20230705,091600,13307100,3515,3515,3515,3515,300
|
|
20230705,091500,12252600,3515,3515,3515,3515,1000
|
|
20230705,091400,8737600,3515,3515,3515,3515,0
|
|
20230705,091300,8737600,3515,3515,3515,3515,0
|
|
20230705,091200,8737600,3515,3515,3515,3515,1
|
|
20230705,091100,8734085,3520,3520,3520,3520,19
|
|
20230705,091000,8667205,3525,3515,3525,3515,59
|
|
20230705,090900,8459550,3520,3505,3520,3505,291
|
|
20230705,090800,7438030,3515,3515,3515,3515,0
|
|
20230705,090700,7438030,3515,3515,3515,3515,0
|
|
20230705,090600,7438030,3515,3515,3515,3515,0
|
|
20230705,090500,7438030,3515,3515,3515,3515,119
|
|
20230705,090400,7019745,3515,3515,3515,3515,0
|
|
20230705,090300,7019745,3515,3515,3515,3515,0
|
|
20230705,090200,7019745,3515,3515,3515,3515,0
|
|
20230705,090100,7019745,3515,3515,3515,3515,670
|
|
20230705,090000,4664695,3530,3530,3530,3515,1325
|